Vistra Corp.
- Information
- Last
- Buy
- Sell
170
144
179.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:57:37.607 | 22 | 179.75 | |
| 22 | 179.75 | |||
| 22 | 179.75 | |||
| 01/08/2025 | 21:29:03.390 | 50 | 179.70 | |
| 50 | 179.70 | |||
| 50 | 179.70 | |||
| 01/08/2025 | 21:21:48.960 | 45 | 178.95 | |
| 45 | 178.95 | |||
| 45 | 178.95 | |||
| 01/08/2025 | 21:21:37.759 | 25 | 179.65 | |
| 25 | 179.65 | |||
| 25 | 179.65 | |||
| 01/08/2025 | 20:55:30.976 | 10 | 179.45 | |
| 10 | 179.45 | |||
| 10 | 179.45 | |||
| 01/08/2025 | 20:55:30.931 | 10 | 179.45 | |
| 10 | 179.45 | |||
| 10 | 179.45 | |||
| 01/08/2025 | 20:41:25.342 | 8 | 181.55 | |
| 8 | 181.55 | |||
| 8 | 181.55 | |||
| 01/08/2025 | 20:38:43.527 | 30 | 180.85 | |
| 30 | 180.85 | |||
| 30 | 180.85 | |||
| 01/08/2025 | 19:51:07.333 | 19 | 181.00 | |
| 19 | 181.00 | |||
| 19 | 181.00 | |||
| 01/08/2025 | 19:40:40.323 | 10 | 180.00 | |
| 10 | 180.00 | |||
| 10 | 180.00 | |||
| 01/08/2025 | 19:16:32.952 | 100 | 180.75 | |
| 100 | 180.75 | |||
| 100 | 180.75 | |||
| 01/08/2025 | 18:55:27.998 | 10 | 181.50 | |
| 10 | 181.50 | |||
| 10 | 181.50 | |||
| 01/08/2025 | 18:51:23.320 | 4 | 181.45 | |
| 4 | 181.45 | |||
| 4 | 181.45 | |||
| 01/08/2025 | 18:45:01.429 | 70 | 182.55 | |
| 70 | 182.55 | |||
| 70 | 182.55 | |||
| 01/08/2025 | 18:31:34.375 | 250 | 183.75 | |
| 250 | 183.75 | |||
| 250 | 183.75 | |||
| 01/08/2025 | 18:31:32.945 | 20 | 183.75 | |
| 20 | 183.75 | |||
| 20 | 183.75 | |||
| 01/08/2025 | 18:09:32.485 | 80 | 182.20 | |
| 80 | 182.20 | |||
| 80 | 182.20 | |||
| 01/08/2025 | 18:04:21.408 | 20 | 181.40 | |
| 20 | 181.40 | |||
| 20 | 181.40 | |||
| 01/08/2025 | 18:01:55.982 | 165 | 181.85 | |
| 165 | 181.85 | |||
| 165 | 181.85 | |||
| 01/08/2025 | 17:56:54.070 | 80 | 181.10 | |
| 80 | 181.10 | |||
| 80 | 181.10 | |||
| 01/08/2025 | 17:50:39.380 | 2 | 180.90 | |
| 2 | 180.90 | |||
| 2 | 180.90 | |||
| 01/08/2025 | 17:45:23.816 | 5 | 180.00 | |
| 5 | 180.00 | |||
| 5 | 180.00 | |||
| 01/08/2025 | 17:44:45.710 | 191 | 179.80 | |
| 191 | 179.80 | |||
| 191 | 179.80 | |||
| 01/08/2025 | 17:44:08.070 | 5 | 179.50 | |
| 5 | 179.50 | |||
| 5 | 179.50 | |||
| 01/08/2025 | 17:37:02.933 | 175 | 178.45 | |
| 175 | 178.45 | |||
| 175 | 178.45 | |||
| 01/08/2025 | 17:32:46.126 | 12 | 178.90 | |
| 12 | 178.90 | |||
| 12 | 178.90 | |||
| 01/08/2025 | 17:25:42.409 | 9 | 177.80 | |
| 9 | 177.80 | |||
| 9 | 177.80 | |||
| 01/08/2025 | 17:22:29.963 | 176 | 177.50 | |
| 176 | 177.50 | |||
| 176 | 177.50 | |||
| 01/08/2025 | 17:04:54.195 | 8 | 178.70 | |
| 8 | 178.70 | |||
| 8 | 178.70 | |||
| 01/08/2025 | 17:02:07.405 | 106 | 178.45 | |
| 106 | 178.45 | |||
| 106 | 178.45 | |||
| 01/08/2025 | 17:02:06.868 | 106 | 178.45 | |
| 106 | 178.45 | |||
| 106 | 178.45 | |||
| 01/08/2025 | 17:02:06.335 | 110 | 178.45 | |
| 110 | 178.45 | |||
| 110 | 178.45 | |||
| 01/08/2025 | 17:02:05.430 | 106 | 178.45 | |
| 106 | 178.45 | |||
| 106 | 178.45 | |||
| 01/08/2025 | 17:02:04.676 | 106 | 178.45 | |
| 106 | 178.45 | |||
| 106 | 178.45 | |||
| 01/08/2025 | 17:02:04.148 | 110 | 178.45 | |
| 110 | 178.45 | |||
| 110 | 178.45 | |||
| 01/08/2025 | 17:02:03.658 | 106 | 178.45 | |
| 106 | 178.45 | |||
| 106 | 178.45 | |||
| 01/08/2025 | 17:02:03.129 | 112 | 178.45 | |
| 112 | 178.45 | |||
| 112 | 178.45 | |||
| 01/08/2025 | 17:02:02.619 | 110 | 178.45 | |
| 110 | 178.45 | |||
| 110 | 178.45 | |||
| 01/08/2025 | 17:01:44.856 | 42 | 178.45 | |
| 42 | 178.45 | |||
| 42 | 178.45 | |||
| 01/08/2025 | 16:45:34.124 | 100 | 178.40 | |
| 100 | 178.40 | |||
| 100 | 178.40 | |||
| 01/08/2025 | 16:45:34.075 | 250 | 178.40 | |
| 250 | 178.40 | |||
| 250 | 178.40 | |||
| 01/08/2025 | 16:45:24.144 | 45 | 179.00 | |
| 45 | 179.00 | |||
| 45 | 179.00 | |||
| 01/08/2025 | 16:39:28.439 | 80 | 179.45 | |
| 80 | 179.45 | |||
| 80 | 179.45 | |||
| 01/08/2025 | 16:35:47.901 | 3 | 179.15 | |
| 3 | 179.15 | |||
| 3 | 179.15 | |||
| 01/08/2025 | 16:35:02.213 | 100 | 179.05 | |
| 100 | 179.05 | |||
| 100 | 179.05 | |||
| 01/08/2025 | 16:34:17.080 | 10 | 178.45 | |
| 10 | 178.45 | |||
| 10 | 178.45 | |||
| 01/08/2025 | 16:33:40.391 | 9 | 179.50 | |
| 9 | 179.50 | |||
| 9 | 179.50 | |||
| 01/08/2025 | 16:32:43.741 | 4 | 179.00 | |
| 4 | 179.00 | |||
| 4 | 179.00 | |||
| 01/08/2025 | 16:30:50.007 | 9 | 179.00 | |
| 9 | 179.00 | |||
| 9 | 179.00 | |||
| 01/08/2025 | 16:29:31.831 | 10 | 178.20 | |
| 10 | 178.20 | |||
| 10 | 178.20 | |||
| 01/08/2025 | 16:27:54.615 | 1 | 178.20 | |
| 1 | 178.20 | |||
| 1 | 178.20 | |||
| 01/08/2025 | 16:27:41.789 | 18 | 178.20 | |
| 18 | 178.20 | |||
| 18 | 178.20 | |||
| 01/08/2025 | 16:25:22.533 | 10 | 178.05 | |
| 10 | 178.05 | |||
| 10 | 178.05 | |||
| 01/08/2025 | 16:23:45.531 | 5 | 177.50 | |
| 5 | 177.50 | |||
| 5 | 177.50 | |||
| 01/08/2025 | 16:18:39.817 | 3 | 176.60 | |
| 3 | 176.60 | |||
| 3 | 176.60 | |||
| 01/08/2025 | 16:09:43.970 | 29 | 173.10 | |
| 29 | 173.10 | |||
| 29 | 173.10 | |||
| 01/08/2025 | 16:09:39.235 | 15 | 172.15 | |
| 15 | 172.15 | |||
| 15 | 172.15 | |||
| 01/08/2025 | 16:08:25.241 | 20 | 172.30 | |
| 20 | 172.30 | |||
| 20 | 172.30 | |||
| 01/08/2025 | 16:07:45.593 | 25 | 173.15 | |
| 25 | 173.15 | |||
| 25 | 173.15 | |||
| 01/08/2025 | 16:07:35.704 | 20 | 173.20 | |
| 20 | 173.20 | |||
| 20 | 173.20 | |||
| 01/08/2025 | 16:06:53.672 | 3 | 172.15 | |
| 3 | 172.15 | |||
| 3 | 172.15 | |||
| 01/08/2025 | 16:06:07.826 | 5 | 172.25 | |
| 5 | 172.25 | |||
| 5 | 172.25 | |||
| 01/08/2025 | 16:04:01.009 | 100 | 171.25 | |
| 100 | 171.25 | |||
| 86 | 171.25 | |||
| 14 | 171.25 | |||
| 01/08/2025 | 16:03:51.682 | 250 | 171.25 | |
| 250 | 171.25 | |||
| 250 | 171.25 | |||
| 01/08/2025 | 16:02:35.389 | 20 | 171.55 | |
| 20 | 171.55 | |||
| 20 | 171.55 | |||
| 01/08/2025 | 16:01:07.616 | 29 | 171.65 | |
| 29 | 171.65 | |||
| 29 | 171.65 | |||
| 01/08/2025 | 16:00:09.023 | 1 | 172.15 | |
| 1 | 172.15 | |||
| 1 | 172.15 | |||
| 01/08/2025 | 15:59:29.913 | 8 | 172.20 | |
| 8 | 172.20 | |||
| 8 | 172.20 | |||
| 01/08/2025 | 15:58:47.755 | 17 | 171.50 | |
| 17 | 171.50 | |||
| 17 | 171.50 | |||
| 01/08/2025 | 15:55:48.362 | 68 | 171.75 | |
| 68 | 171.75 | |||
| 68 | 171.75 | |||
| 01/08/2025 | 15:54:11.998 | 25 | 171.35 | |
| 25 | 171.35 | |||
| 25 | 171.35 | |||
| 01/08/2025 | 15:52:24.467 | 50 | 171.00 | |
| 50 | 171.00 | |||
| 50 | 171.00 | |||
| 01/08/2025 | 15:42:54.405 | 86 | 171.00 | |
| 16 | 171.00 | |||
| 86 | 171.00 | |||
| 70 | 171.00 | |||
| 01/08/2025 | 15:42:54.348 | 6 | 171.00 | |
| 6 | 171.00 | |||
| 6 | 171.00 | |||
| 01/08/2025 | 15:42:54.263 | 24 | 172.00 | |
| 10 | 172.00 | |||
| 24 | 172.00 | |||
| 14 | 172.00 | |||
| 01/08/2025 | 15:41:28.657 | 16 | 172.75 | |
| 16 | 172.75 | |||
| 16 | 172.75 | |||
| 01/08/2025 | 15:37:53.328 | 36 | 172.60 | |
| 36 | 172.60 | |||
| 36 | 172.60 | |||
| 01/08/2025 | 15:36:54.306 | 3 | 172.30 | |
| 3 | 172.30 | |||
| 3 | 172.30 | |||
| 01/08/2025 | 15:34:25.169 | 11 | 172.60 | |
| 11 | 172.60 | |||
| 11 | 172.60 | |||
| 01/08/2025 | 15:32:29.413 | 20 | 172.95 | |
| 20 | 172.95 | |||
| 20 | 172.95 | |||
| 01/08/2025 | 15:26:44.059 | 10 | 173.05 | |
| 6 | 173.05 | |||
| 10 | 173.05 | |||
| 4 | 173.05 | |||
| 01/08/2025 | 15:26:41.469 | 22 | 173.00 | |
| 22 | 173.00 | |||
| 17 | 173.00 | |||
| 5 | 173.00 | |||
| 01/08/2025 | 15:12:12.216 | 65 | 173.05 | |
| 65 | 173.05 | |||
| 65 | 173.05 | |||
| 01/08/2025 | 15:12:06.531 | 500 | 173.15 | |
| 500 | 173.15 | |||
| 500 | 173.15 | |||
| 01/08/2025 | 15:06:23.978 | 20 | 174.50 | |
| 20 | 174.50 | |||
| 20 | 174.50 | |||
| 01/08/2025 | 15:02:32.726 | 20 | 175.00 | |
| 20 | 175.00 | |||
| 20 | 175.00 | |||
| 01/08/2025 | 14:42:37.997 | 19 | 176.55 | |
| 19 | 176.55 | |||
| 19 | 176.55 | |||
| 01/08/2025 | 14:36:53.566 | 16 | 175.55 | |
| 13 | 175.55 | |||
| 3 | 175.55 | |||
| 16 | 175.55 | |||
| 01/08/2025 | 14:16:30.390 | 80 | 178.30 | |
| 80 | 178.30 | |||
| 80 | 178.30 | |||
| 01/08/2025 | 13:58:54.057 | 30 | 178.10 | |
| 30 | 178.10 | |||
| 30 | 178.10 | |||
| 01/08/2025 | 13:38:08.781 | 6 | 177.35 | |
| 6 | 177.35 | |||
| 6 | 177.35 | |||
| 01/08/2025 | 13:31:32.220 | 5 | 177.70 | |
| 5 | 177.70 | |||
| 5 | 177.70 | |||
| 01/08/2025 | 13:28:04.340 | 16 | 177.65 | |
| 16 | 177.65 | |||
| 16 | 177.65 | |||
| 01/08/2025 | 13:16:57.513 | 16 | 174.50 | |
| 16 | 174.50 | |||
| 16 | 174.50 | |||
| 01/08/2025 | 13:14:41.679 | 20 | 173.85 | |
| 20 | 173.85 | |||
| 20 | 173.85 | |||
| 01/08/2025 | 13:10:30.537 | 25 | 175.65 | |
| 25 | 175.65 | |||
| 25 | 175.65 | |||
| 01/08/2025 | 13:01:54.482 | 5 | 173.85 | |
| 5 | 173.85 | |||
| 5 | 173.85 | |||
| 01/08/2025 | 13:00:51.770 | 45 | 174.50 | |
| 23 | 174.50 | |||
| 35 | 174.50 | |||
| 22 | 174.50 | |||
| 10 | 174.50 | |||
| 01/08/2025 | 12:59:57.030 | 11 | 173.35 | |
| 5 | 173.35 | |||
| 6 | 173.35 | |||
| 11 | 173.35 | |||
| 01/08/2025 | 12:51:44.392 | 90 | 175.05 | |
| 90 | 175.05 | |||
| 90 | 175.05 | |||
| 01/08/2025 | 12:39:20.040 | 7 | 176.40 | |
| 7 | 176.40 | |||
| 7 | 176.40 | |||
| 01/08/2025 | 12:37:15.550 | 7 | 176.70 | |
| 7 | 176.70 | |||
| 7 | 176.70 | |||
| 01/08/2025 | 12:34:48.318 | 60 | 175.45 | |
| 60 | 175.45 | |||
| 35 | 175.45 | |||
| 25 | 175.45 | |||
| 01/08/2025 | 12:29:44.104 | 24 | 176.05 | |
| 24 | 176.05 | |||
| 24 | 176.05 | |||
| 01/08/2025 | 12:29:14.457 | 5 | 176.10 | |
| 5 | 176.10 | |||
| 5 | 176.10 | |||
| 01/08/2025 | 12:08:50.463 | 10 | 178.00 | |
| 10 | 178.00 | |||
| 10 | 178.00 | |||
| 01/08/2025 | 11:51:39.210 | 6 | 176.90 | |
| 6 | 176.90 | |||
| 6 | 176.90 | |||
| 01/08/2025 | 11:12:26.781 | 1 | 179.00 | |
| 1 | 179.00 | |||
| 1 | 179.00 | |||
| 01/08/2025 | 11:11:20.828 | 40 | 177.25 | |
| 40 | 177.25 | |||
| 40 | 177.25 | |||
| 01/08/2025 | 11:01:51.467 | 10 | 178.50 | |
| 10 | 178.50 | |||
| 10 | 178.50 | |||
| 01/08/2025 | 10:56:20.270 | 4 | 176.05 | |
| 4 | 176.05 | |||
| 4 | 176.05 | |||
| 01/08/2025 | 10:40:59.021 | 13 | 175.85 | |
| 3 | 175.85 | |||
| 13 | 175.85 | |||
| 10 | 175.85 | |||
| 01/08/2025 | 10:40:58.903 | 4 | 175.85 | |
| 4 | 175.85 | |||
| 4 | 175.85 | |||
| 01/08/2025 | 10:25:53.539 | 10 | 177.75 | |
| 10 | 177.75 | |||
| 10 | 177.75 | |||
| 01/08/2025 | 10:25:08.902 | 101 | 176.90 | |
| 101 | 176.90 | |||
| 101 | 176.90 | |||
| 01/08/2025 | 10:14:41.780 | 35 | 178.15 | |
| 35 | 178.15 | |||
| 35 | 178.15 | |||
| 01/08/2025 | 10:12:38.325 | 106 | 177.95 | |
| 106 | 177.95 | |||
| 106 | 177.95 | |||
| 01/08/2025 | 10:05:36.138 | 4 | 176.75 | |
| 4 | 176.75 | |||
| 4 | 176.75 | |||
| 01/08/2025 | 10:05:36.083 | 100 | 176.75 | |
| 100 | 176.75 | |||
| 100 | 176.75 | |||
| 01/08/2025 | 10:05:01.571 | 50 | 178.45 | |
| 50 | 178.45 | |||
| 50 | 178.45 | |||
| 01/08/2025 | 09:57:21.033 | 8 | 179.35 | |
| 8 | 179.35 | |||
| 8 | 179.35 | |||
| 01/08/2025 | 09:51:38.300 | 26 | 179.35 | |
| 26 | 179.35 | |||
| 26 | 179.35 | |||
| 01/08/2025 | 09:51:29.636 | 15 | 179.65 | |
| 15 | 179.65 | |||
| 15 | 179.65 | |||
| 01/08/2025 | 09:51:25.005 | 285 | 179.70 | |
| 285 | 179.70 | |||
| 285 | 179.70 | |||
| 01/08/2025 | 09:51:03.429 | 111 | 179.75 | |
| 111 | 179.75 | |||
| 111 | 179.75 | |||
| 01/08/2025 | 09:50:47.846 | 134 | 179.90 | |
| 134 | 179.90 | |||
| 134 | 179.90 | |||
| 01/08/2025 | 09:50:15.352 | 111 | 179.95 | |
| 111 | 179.95 | |||
| 111 | 179.95 | |||
| 01/08/2025 | 09:49:19.574 | 111 | 179.95 | |
| 111 | 179.95 | |||
| 111 | 179.95 | |||
| 01/08/2025 | 09:43:25.014 | 15 | 179.95 | |
| 15 | 179.95 | |||
| 15 | 179.95 | |||
| 01/08/2025 | 09:38:29.213 | 4 | 179.95 | |
| 4 | 179.95 | |||
| 4 | 179.95 | |||
| 01/08/2025 | 09:36:12.749 | 110 | 180.15 | |
| 110 | 180.15 | |||
| 110 | 180.15 | |||
| 01/08/2025 | 09:31:28.254 | 2 | 180.40 | |
| 2 | 180.40 | |||
| 2 | 180.40 | |||
| 01/08/2025 | 09:31:12.135 | 7 | 180.40 | |
| 7 | 180.40 | |||
| 7 | 180.40 | |||
| 01/08/2025 | 09:26:41.882 | 50 | 179.90 | |
| 50 | 179.90 | |||
| 50 | 179.90 | |||
| 01/08/2025 | 09:26:10.797 | 12 | 179.90 | |
| 12 | 179.90 | |||
| 12 | 179.90 | |||
| 01/08/2025 | 09:24:59.870 | 13 | 179.90 | |
| 13 | 179.90 | |||
| 13 | 179.90 | |||
| 01/08/2025 | 09:20:22.864 | 6 | 179.65 | |
| 6 | 179.65 | |||
| 6 | 179.65 | |||
| 01/08/2025 | 09:06:04.601 | 150 | 179.65 | |
| 150 | 179.65 | |||
| 150 | 179.65 | |||
| 01/08/2025 | 09:04:09.969 | 50 | 179.15 | |
| 50 | 179.15 | |||
| 50 | 179.15 | |||
| 01/08/2025 | 08:28:24.421 | 15 | 181.05 | |
| 15 | 181.05 | |||
| 15 | 181.05 | |||
| 01/08/2025 | 08:23:14.896 | 7 | 181.10 | |
| 7 | 181.10 | |||
| 7 | 181.10 | |||
| 01/08/2025 | 07:47:16.278 | 100 | 180.30 | |
| 100 | 180.30 | |||
| 100 | 180.30 | |||
| 01/08/2025 | 07:45:29.106 | 10 | 180.30 | |
| 10 | 180.30 | |||
| 10 | 180.30 | |||
| 01/08/2025 | 07:30:14.082 | 5 | 182.15 | |
| 5 | 182.15 | |||
| 5 | 182.15 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00