Volkswagen AG VZ
- Information
- Last
- Buy
- Sell
442
252
119.25
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/05/2024 | 10:06:09.065 | 4 | 119.25 | |
| 4 | 119.25 | |||
| 4 | 119.25 | |||
| 21/05/2024 | 10:06:07.925 | 25 | 119.25 | |
| 25 | 119.25 | |||
| 25 | 119.25 | |||
| 21/05/2024 | 10:05:20.939 | 80 | 119.25 | |
| 80 | 119.25 | |||
| 80 | 119.25 | |||
| 21/05/2024 | 10:04:25.608 | 90 | 119.25 | |
| 90 | 119.25 | |||
| 90 | 119.25 | |||
| 21/05/2024 | 10:04:04.769 | 400 | 119.20 | |
| 400 | 119.20 | |||
| 400 | 119.20 | |||
| 21/05/2024 | 10:03:55.423 | 40 | 119.20 | |
| 40 | 119.20 | |||
| 40 | 119.20 | |||
| 21/05/2024 | 10:03:43.850 | 100 | 119.20 | |
| 100 | 119.20 | |||
| 100 | 119.20 | |||
| 21/05/2024 | 10:03:23.874 | 50 | 119.20 | |
| 50 | 119.20 | |||
| 50 | 119.20 | |||
| 21/05/2024 | 10:01:40.395 | 50 | 119.20 | |
| 50 | 119.20 | |||
| 50 | 119.20 | |||
| 21/05/2024 | 10:00:51.029 | 2 | 119.10 | |
| 2 | 119.10 | |||
| 2 | 119.10 | |||
| 21/05/2024 | 10:00:03.559 | 100 | 119.25 | |
| 100 | 119.25 | |||
| 100 | 119.25 | |||
| 21/05/2024 | 09:59:58.874 | 35 | 119.20 | |
| 35 | 119.20 | |||
| 35 | 119.20 | |||
| 21/05/2024 | 09:59:43.410 | 420 | 119.20 | |
| 420 | 119.20 | |||
| 420 | 119.20 | |||
| 21/05/2024 | 09:59:42.473 | 265 | 119.15 | |
| 265 | 119.15 | |||
| 265 | 119.15 | |||
| 21/05/2024 | 09:59:35.779 | 100 | 119.25 | |
| 100 | 119.25 | |||
| 55 | 119.25 | |||
| 45 | 119.25 | |||
| 21/05/2024 | 09:58:56.392 | 210 | 119.20 | |
| 210 | 119.20 | |||
| 210 | 119.20 | |||
| 21/05/2024 | 09:58:31.662 | 56 | 119.15 | |
| 56 | 119.15 | |||
| 56 | 119.15 | |||
| 21/05/2024 | 09:58:20.638 | 190 | 119.15 | |
| 190 | 119.15 | |||
| 190 | 119.15 | |||
| 21/05/2024 | 09:56:17.285 | 25 | 119.05 | |
| 25 | 119.05 | |||
| 25 | 119.05 | |||
| 21/05/2024 | 09:55:57.757 | 164 | 119.05 | |
| 164 | 119.05 | |||
| 164 | 119.05 | |||
| 21/05/2024 | 09:55:51.323 | 40 | 119.15 | |
| 40 | 119.15 | |||
| 40 | 119.15 | |||
| 21/05/2024 | 09:55:44.243 | 100 | 119.15 | |
| 100 | 119.15 | |||
| 100 | 119.15 | |||
| 21/05/2024 | 09:55:38.194 | 145 | 119.25 | |
| 145 | 119.25 | |||
| 145 | 119.25 | |||
| 21/05/2024 | 09:54:55.454 | 10 | 119.15 | |
| 10 | 119.15 | |||
| 10 | 119.15 | |||
| 21/05/2024 | 09:54:23.104 | 122 | 119.15 | |
| 122 | 119.15 | |||
| 122 | 119.15 | |||
| 21/05/2024 | 09:53:58.053 | 420 | 119.15 | |
| 420 | 119.15 | |||
| 420 | 119.15 | |||
| 21/05/2024 | 09:53:51.578 | 420 | 119.15 | |
| 420 | 119.15 | |||
| 420 | 119.15 | |||
| 21/05/2024 | 09:53:41.119 | 100 | 119.10 | |
| 100 | 119.10 | |||
| 100 | 119.10 | |||
| 21/05/2024 | 09:53:30.285 | 1 397 | 119.10 | |
| 127 | 119.10 | |||
| 1 260 | 119.10 | |||
| 419 | 119.10 | |||
| 10 | 119.10 | |||
| 978 | 119.10 | |||
| 21/05/2024 | 09:53:24.528 | 440 | 119.10 | |
| 440 | 119.10 | |||
| 440 | 119.10 | |||
| 21/05/2024 | 09:53:07.645 | 590 | 119.05 | |
| 590 | 119.05 | |||
| 590 | 119.05 | |||
| 21/05/2024 | 09:52:44.494 | 9 | 119.05 | |
| 9 | 119.05 | |||
| 9 | 119.05 | |||
| 21/05/2024 | 09:52:35.660 | 200 | 119.10 | |
| 200 | 119.10 | |||
| 200 | 119.10 | |||
| 21/05/2024 | 09:52:14.816 | 40 | 119.10 | |
| 40 | 119.10 | |||
| 40 | 119.10 | |||
| 21/05/2024 | 09:51:50.640 | 9 | 119.10 | |
| 9 | 119.10 | |||
| 9 | 119.10 | |||
| 21/05/2024 | 09:51:48.927 | 20 | 119.10 | |
| 20 | 119.10 | |||
| 20 | 119.10 | |||
| 21/05/2024 | 09:51:42.818 | 20 | 119.10 | |
| 20 | 119.10 | |||
| 20 | 119.10 | |||
| 21/05/2024 | 09:51:14.555 | 40 | 119.10 | |
| 40 | 119.10 | |||
| 40 | 119.10 | |||
| 21/05/2024 | 09:50:24.162 | 80 | 119.05 | |
| 80 | 119.05 | |||
| 80 | 119.05 | |||
| 21/05/2024 | 09:50:05.204 | 3 | 119.05 | |
| 3 | 119.05 | |||
| 3 | 119.05 | |||
| 21/05/2024 | 09:49:55.865 | 10 | 119.10 | |
| 10 | 119.10 | |||
| 10 | 119.10 | |||
| 21/05/2024 | 09:49:51.762 | 1 | 119.10 | |
| 1 | 119.10 | |||
| 1 | 119.10 | |||
| 21/05/2024 | 09:48:55.592 | 50 | 119.05 | |
| 50 | 119.05 | |||
| 50 | 119.05 | |||
| 21/05/2024 | 09:47:22.181 | 100 | 118.95 | |
| 100 | 118.95 | |||
| 100 | 118.95 | |||
| 21/05/2024 | 09:47:15.297 | 40 | 118.95 | |
| 40 | 118.95 | |||
| 40 | 118.95 | |||
| 21/05/2024 | 09:47:12.200 | 50 | 118.95 | |
| 50 | 118.95 | |||
| 50 | 118.95 | |||
| 21/05/2024 | 09:46:31.092 | 5 | 119.05 | |
| 5 | 119.05 | |||
| 5 | 119.05 | |||
| 21/05/2024 | 09:46:14.583 | 100 | 119.00 | |
| 100 | 119.00 | |||
| 100 | 119.00 | |||
| 21/05/2024 | 09:46:07.850 | 9 | 119.05 | |
| 9 | 119.05 | |||
| 9 | 119.05 | |||
| 21/05/2024 | 09:44:49.489 | 100 | 119.00 | |
| 100 | 119.00 | |||
| 100 | 119.00 | |||
| 21/05/2024 | 09:44:26.849 | 117 | 119.00 | |
| 117 | 119.00 | |||
| 117 | 119.00 | |||
| 21/05/2024 | 09:43:31.389 | 237 | 119.00 | |
| 237 | 119.00 | |||
| 237 | 119.00 | |||
| 21/05/2024 | 09:43:17.259 | 1 | 119.05 | |
| 1 | 119.05 | |||
| 1 | 119.05 | |||
| 21/05/2024 | 09:42:31.282 | 4 | 119.05 | |
| 4 | 119.05 | |||
| 4 | 119.05 | |||
| 21/05/2024 | 09:42:25.250 | 42 | 119.05 | |
| 42 | 119.05 | |||
| 42 | 119.05 | |||
| 21/05/2024 | 09:42:14.018 | 100 | 119.00 | |
| 100 | 119.00 | |||
| 100 | 119.00 | |||
| 21/05/2024 | 09:42:11.010 | 6 | 118.95 | |
| 6 | 118.95 | |||
| 6 | 118.95 | |||
| 21/05/2024 | 09:41:45.719 | 16 | 119.00 | |
| 16 | 119.00 | |||
| 16 | 119.00 | |||
| 21/05/2024 | 09:41:45.152 | 4 | 119.00 | |
| 4 | 119.00 | |||
| 4 | 119.00 | |||
| 21/05/2024 | 09:41:36.587 | 40 | 119.05 | |
| 40 | 119.05 | |||
| 40 | 119.05 | |||
| 21/05/2024 | 09:40:34.498 | 430 | 119.00 | |
| 430 | 119.00 | |||
| 430 | 119.00 | |||
| 21/05/2024 | 09:40:03.452 | 65 | 119.05 | |
| 65 | 119.05 | |||
| 65 | 119.05 | |||
| 21/05/2024 | 09:39:29.433 | 20 | 119.05 | |
| 20 | 119.05 | |||
| 20 | 119.05 | |||
| 21/05/2024 | 09:38:07.111 | 2 | 119.05 | |
| 2 | 119.05 | |||
| 2 | 119.05 | |||
| 21/05/2024 | 09:37:58.224 | 100 | 119.05 | |
| 100 | 119.05 | |||
| 100 | 119.05 | |||
| 21/05/2024 | 09:37:46.106 | 50 | 119.05 | |
| 50 | 119.05 | |||
| 50 | 119.05 | |||
| 21/05/2024 | 09:37:34.449 | 430 | 119.00 | |
| 430 | 119.00 | |||
| 430 | 119.00 | |||
| 21/05/2024 | 09:37:33.977 | 4 | 119.00 | |
| 4 | 119.00 | |||
| 4 | 119.00 | |||
| 21/05/2024 | 09:37:04.118 | 589 | 119.10 | |
| 589 | 119.10 | |||
| 589 | 119.10 | |||
| 21/05/2024 | 09:36:20.762 | 100 | 119.00 | |
| 100 | 119.00 | |||
| 100 | 119.00 | |||
| 21/05/2024 | 09:36:13.896 | 400 | 119.10 | |
| 400 | 119.10 | |||
| 400 | 119.10 | |||
| 21/05/2024 | 09:34:59.211 | 100 | 119.10 | |
| 100 | 119.10 | |||
| 100 | 119.10 | |||
| 21/05/2024 | 09:34:46.812 | 100 | 119.10 | |
| 100 | 119.10 | |||
| 100 | 119.10 | |||
| 21/05/2024 | 09:34:23.009 | 17 | 119.15 | |
| 17 | 119.15 | |||
| 17 | 119.15 | |||
| 21/05/2024 | 09:34:04.246 | 1 | 119.10 | |
| 1 | 119.10 | |||
| 1 | 119.10 | |||
| 21/05/2024 | 09:33:25.348 | 41 | 119.00 | |
| 41 | 119.00 | |||
| 41 | 119.00 | |||
| 21/05/2024 | 09:32:49.018 | 10 | 119.00 | |
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 21/05/2024 | 09:32:08.140 | 44 | 118.95 | |
| 44 | 118.95 | |||
| 44 | 118.95 | |||
| 21/05/2024 | 09:31:57.996 | 15 | 118.95 | |
| 15 | 118.95 | |||
| 15 | 118.95 | |||
| 21/05/2024 | 09:31:34.497 | 75 | 119.00 | |
| 75 | 119.00 | |||
| 75 | 119.00 | |||
| 21/05/2024 | 09:31:01.232 | 70 | 118.95 | |
| 70 | 118.95 | |||
| 70 | 118.95 | |||
| 21/05/2024 | 09:30:08.752 | 4 | 118.85 | |
| 4 | 118.85 | |||
| 4 | 118.85 | |||
| 21/05/2024 | 09:30:02.786 | 200 | 118.95 | |
| 200 | 118.95 | |||
| 200 | 118.95 | |||
| 21/05/2024 | 09:28:00.160 | 9 | 118.90 | |
| 9 | 118.90 | |||
| 9 | 118.90 | |||
| 21/05/2024 | 09:27:57.339 | 10 | 118.90 | |
| 10 | 118.90 | |||
| 10 | 118.90 | |||
| 21/05/2024 | 09:27:53.299 | 110 | 118.90 | |
| 50 | 118.90 | |||
| 110 | 118.90 | |||
| 60 | 118.90 | |||
| 21/05/2024 | 09:27:38.822 | 10 | 118.80 | |
| 10 | 118.80 | |||
| 10 | 118.80 | |||
| 21/05/2024 | 09:27:15.457 | 19 | 118.90 | |
| 19 | 118.90 | |||
| 19 | 118.90 | |||
| 21/05/2024 | 09:26:00.133 | 14 | 118.80 | |
| 14 | 118.80 | |||
| 14 | 118.80 | |||
| 21/05/2024 | 09:25:56.932 | 200 | 118.90 | |
| 200 | 118.90 | |||
| 200 | 118.90 | |||
| 21/05/2024 | 09:25:19.344 | 40 | 118.85 | |
| 40 | 118.85 | |||
| 40 | 118.85 | |||
| 21/05/2024 | 09:25:06.007 | 12 | 118.95 | |
| 12 | 118.95 | |||
| 12 | 118.95 | |||
| 21/05/2024 | 09:25:04.056 | 12 | 118.95 | |
| 12 | 118.95 | |||
| 12 | 118.95 | |||
| 21/05/2024 | 09:25:00.137 | 85 | 118.90 | |
| 85 | 118.90 | |||
| 85 | 118.90 | |||
| 21/05/2024 | 09:24:21.802 | 50 | 118.90 | |
| 50 | 118.90 | |||
| 50 | 118.90 | |||
| 21/05/2024 | 09:23:51.059 | 1 | 118.85 | |
| 1 | 118.85 | |||
| 1 | 118.85 | |||
| 21/05/2024 | 09:23:48.987 | 2 | 118.85 | |
| 2 | 118.85 | |||
| 2 | 118.85 | |||
| 21/05/2024 | 09:23:13.094 | 300 | 118.80 | |
| 300 | 118.80 | |||
| 300 | 118.80 | |||
| 21/05/2024 | 09:22:40.807 | 80 | 118.75 | |
| 80 | 118.75 | |||
| 80 | 118.75 | |||
| 21/05/2024 | 09:21:57.893 | 1 | 118.80 | |
| 1 | 118.80 | |||
| 1 | 118.80 | |||
| 21/05/2024 | 09:21:49.922 | 35 | 118.75 | |
| 35 | 118.75 | |||
| 35 | 118.75 | |||
| 21/05/2024 | 09:21:23.421 | 10 | 118.70 | |
| 10 | 118.70 | |||
| 10 | 118.70 | |||
| 21/05/2024 | 09:19:50.098 | 18 | 118.70 | |
| 18 | 118.70 | |||
| 18 | 118.70 | |||
| 21/05/2024 | 09:19:41.328 | 200 | 118.75 | |
| 200 | 118.75 | |||
| 200 | 118.75 | |||
| 21/05/2024 | 09:19:16.288 | 110 | 118.85 | |
| 110 | 118.85 | |||
| 110 | 118.85 | |||
| 21/05/2024 | 09:18:30.359 | 100 | 118.80 | |
| 100 | 118.80 | |||
| 98 | 118.80 | |||
| 2 | 118.80 | |||
| 21/05/2024 | 09:18:01.363 | 10 | 118.90 | |
| 10 | 118.90 | |||
| 10 | 118.90 | |||
| 21/05/2024 | 09:17:52.076 | 18 | 119.00 | |
| 18 | 119.00 | |||
| 10 | 119.00 | |||
| 3 | 119.00 | |||
| 5 | 119.00 | |||
| 21/05/2024 | 09:17:05.519 | 590 | 118.90 | |
| 590 | 118.90 | |||
| 590 | 118.90 | |||
| 21/05/2024 | 09:16:51.846 | 50 | 118.90 | |
| 5 | 118.90 | |||
| 45 | 118.90 | |||
| 50 | 118.90 | |||
| 21/05/2024 | 09:15:28.519 | 50 | 118.75 | |
| 50 | 118.75 | |||
| 50 | 118.75 | |||
| 21/05/2024 | 09:15:10.245 | 50 | 118.60 | |
| 50 | 118.60 | |||
| 50 | 118.60 | |||
| 21/05/2024 | 09:14:23.840 | 4 | 118.60 | |
| 4 | 118.60 | |||
| 4 | 118.60 | |||
| 21/05/2024 | 09:14:05.903 | 4 | 118.60 | |
| 4 | 118.60 | |||
| 4 | 118.60 | |||
| 21/05/2024 | 09:14:01.892 | 100 | 118.55 | |
| 100 | 118.55 | |||
| 100 | 118.55 | |||
| 21/05/2024 | 09:13:58.611 | 4 | 118.60 | |
| 4 | 118.60 | |||
| 4 | 118.60 | |||
| 21/05/2024 | 09:13:57.310 | 25 | 118.60 | |
| 25 | 118.60 | |||
| 25 | 118.60 | |||
| 21/05/2024 | 09:13:15.760 | 50 | 118.60 | |
| 50 | 118.60 | |||
| 50 | 118.60 | |||
| 21/05/2024 | 09:12:35.404 | 1 | 118.60 | |
| 1 | 118.60 | |||
| 1 | 118.60 | |||
| 21/05/2024 | 09:12:12.814 | 1 | 118.50 | |
| 1 | 118.50 | |||
| 1 | 118.50 | |||
| 21/05/2024 | 09:12:08.403 | 25 | 118.60 | |
| 25 | 118.60 | |||
| 25 | 118.60 | |||
| 21/05/2024 | 09:12:05.722 | 20 | 118.60 | |
| 20 | 118.60 | |||
| 20 | 118.60 | |||
| 21/05/2024 | 09:11:57.021 | 57 | 118.60 | |
| 57 | 118.60 | |||
| 57 | 118.60 | |||
| 21/05/2024 | 09:11:38.993 | 7 | 118.40 | |
| 7 | 118.40 | |||
| 7 | 118.40 | |||
| 21/05/2024 | 09:11:07.561 | 57 | 118.40 | |
| 57 | 118.40 | |||
| 12 | 118.40 | |||
| 45 | 118.40 | |||
| 21/05/2024 | 09:11:01.962 | 600 | 118.45 | |
| 600 | 118.45 | |||
| 600 | 118.45 | |||
| 21/05/2024 | 09:10:49.817 | 30 | 118.55 | |
| 30 | 118.55 | |||
| 30 | 118.55 | |||
| 21/05/2024 | 09:10:35.194 | 3 | 118.45 | |
| 3 | 118.45 | |||
| 3 | 118.45 | |||
| 21/05/2024 | 09:10:18.296 | 10 | 118.50 | |
| 10 | 118.50 | |||
| 10 | 118.50 | |||
| 21/05/2024 | 09:10:17.057 | 102 | 118.45 | |
| 100 | 118.45 | |||
| 1 | 118.45 | |||
| 1 | 118.45 | |||
| 102 | 118.45 | |||
| 21/05/2024 | 09:10:12.995 | 1 337 | 118.50 | |
| 15 | 118.50 | |||
| 280 | 118.50 | |||
| 1 042 | 118.50 | |||
| 918 | 118.50 | |||
| 419 | 118.50 | |||
| 21/05/2024 | 09:10:10.419 | 590 | 118.50 | |
| 590 | 118.50 | |||
| 100 | 118.50 | |||
| 39 | 118.50 | |||
| 158 | 118.50 | |||
| 10 | 118.50 | |||
| 4 | 118.50 | |||
| 40 | 118.50 | |||
| 200 | 118.50 | |||
| 20 | 118.50 | |||
| 10 | 118.50 | |||
| 3 | 118.50 | |||
| 6 | 118.50 | |||
| 21/05/2024 | 09:09:55.530 | 10 | 118.65 | |
| 10 | 118.65 | |||
| 10 | 118.65 | |||
| 21/05/2024 | 09:09:54.058 | 40 | 118.55 | |
| 40 | 118.55 | |||
| 40 | 118.55 | |||
| 21/05/2024 | 09:09:13.109 | 200 | 118.65 | |
| 100 | 118.65 | |||
| 200 | 118.65 | |||
| 100 | 118.65 | |||
| 21/05/2024 | 09:08:57.819 | 55 | 118.60 | |
| 55 | 118.60 | |||
| 55 | 118.60 | |||
| 21/05/2024 | 09:08:30.403 | 590 | 118.55 | |
| 590 | 118.55 | |||
| 590 | 118.55 | |||
| 21/05/2024 | 09:08:27.795 | 30 | 118.60 | |
| 30 | 118.60 | |||
| 30 | 118.60 | |||
| 21/05/2024 | 09:08:21.834 | 14 | 118.55 | |
| 14 | 118.55 | |||
| 14 | 118.55 | |||
| 21/05/2024 | 09:08:18.539 | 20 | 118.60 | |
| 20 | 118.60 | |||
| 20 | 118.60 | |||
| 21/05/2024 | 09:07:59.800 | 430 | 118.55 | |
| 430 | 118.55 | |||
| 430 | 118.55 | |||
| 21/05/2024 | 09:07:04.254 | 4 | 118.55 | |
| 4 | 118.55 | |||
| 4 | 118.55 | |||
| 21/05/2024 | 09:06:42.456 | 5 | 118.60 | |
| 5 | 118.60 | |||
| 5 | 118.60 | |||
| 21/05/2024 | 09:06:28.189 | 50 | 118.60 | |
| 50 | 118.60 | |||
| 50 | 118.60 | |||
| 21/05/2024 | 09:06:00.559 | 200 | 118.60 | |
| 200 | 118.60 | |||
| 200 | 118.60 | |||
| 21/05/2024 | 09:05:59.103 | 1 | 118.60 | |
| 1 | 118.60 | |||
| 1 | 118.60 | |||
| 21/05/2024 | 09:05:56.088 | 15 | 118.60 | |
| 15 | 118.60 | |||
| 15 | 118.60 | |||
| 21/05/2024 | 09:05:29.422 | 400 | 118.55 | |
| 400 | 118.55 | |||
| 400 | 118.55 | |||
| 21/05/2024 | 09:05:27.718 | 310 | 118.60 | |
| 310 | 118.60 | |||
| 310 | 118.60 | |||
| 21/05/2024 | 09:05:14.705 | 590 | 118.60 | |
| 590 | 118.60 | |||
| 590 | 118.60 | |||
| 21/05/2024 | 09:05:04.590 | 9 | 118.65 | |
| 9 | 118.65 | |||
| 9 | 118.65 | |||
| 21/05/2024 | 09:05:02.432 | 20 | 118.65 | |
| 20 | 118.65 | |||
| 20 | 118.65 | |||
| 21/05/2024 | 09:04:55.720 | 11 | 118.85 | |
| 11 | 118.85 | |||
| 11 | 118.85 | |||
| 21/05/2024 | 09:04:55.595 | 23 | 118.85 | |
| 23 | 118.85 | |||
| 23 | 118.85 | |||
| 21/05/2024 | 09:04:36.102 | 10 | 118.75 | |
| 10 | 118.75 | |||
| 10 | 118.75 | |||
| 21/05/2024 | 09:03:33.664 | 15 | 118.70 | |
| 15 | 118.70 | |||
| 15 | 118.70 | |||
| 21/05/2024 | 09:03:14.157 | 220 | 118.60 | |
| 220 | 118.60 | |||
| 220 | 118.60 | |||
| 21/05/2024 | 09:03:13.429 | 120 | 118.55 | |
| 120 | 118.55 | |||
| 120 | 118.55 | |||
| 21/05/2024 | 09:03:00.184 | 150 | 118.65 | |
| 150 | 118.65 | |||
| 150 | 118.65 | |||
| 21/05/2024 | 09:02:55.417 | 50 | 118.70 | |
| 50 | 118.70 | |||
| 50 | 118.70 | |||
| 21/05/2024 | 09:02:18.811 | 281 | 118.70 | |
| 1 | 118.70 | |||
| 277 | 118.70 | |||
| 4 | 118.70 | |||
| 280 | 118.70 | |||
| 21/05/2024 | 09:01:23.295 | 430 | 118.50 | |
| 430 | 118.50 | |||
| 100 | 118.50 | |||
| 100 | 118.50 | |||
| 30 | 118.50 | |||
| 200 | 118.50 | |||
| 21/05/2024 | 09:01:20.842 | 1 | 118.55 | |
| 1 | 118.55 | |||
| 1 | 118.55 | |||
| 21/05/2024 | 09:01:18.173 | 168 | 118.60 | |
| 168 | 118.60 | |||
| 168 | 118.60 | |||
| 21/05/2024 | 09:01:18.016 | 237 | 118.65 | |
| 20 | 118.65 | |||
| 195 | 118.65 | |||
| 42 | 118.65 | |||
| 195 | 118.65 | |||
| 20 | 118.65 | |||
| 1 | 118.65 | |||
| 1 | 118.65 | |||
| 21/05/2024 | 09:00:50.189 | 665 | 118.65 | |
| 235 | 118.65 | |||
| 430 | 118.65 | |||
| 665 | 118.65 | |||
| 21/05/2024 | 09:00:50.008 | 27 | 118.70 | |
| 27 | 118.70 | |||
| 27 | 118.70 | |||
| 21/05/2024 | 09:00:49.866 | 31 | 118.75 | |
| 10 | 118.75 | |||
| 12 | 118.75 | |||
| 21 | 118.75 | |||
| 19 | 118.75 | |||
| 21/05/2024 | 09:00:49.690 | 131 | 118.80 | |
| 121 | 118.80 | |||
| 131 | 118.80 | |||
| 10 | 118.80 | |||
| 21/05/2024 | 09:00:46.919 | 404 | 118.90 | |
| 40 | 118.90 | |||
| 39 | 118.90 | |||
| 100 | 118.90 | |||
| 20 | 118.90 | |||
| 404 | 118.90 | |||
| 11 | 118.90 | |||
| 6 | 118.90 | |||
| 70 | 118.90 | |||
| 10 | 118.90 | |||
| 100 | 118.90 | |||
| 8 | 118.90 | |||
| 21/05/2024 | 08:58:36.445 | 10 | 118.95 | |
| 10 | 118.95 | |||
| 10 | 118.95 | |||
| 21/05/2024 | 08:58:25.562 | 100 | 118.95 | |
| 20 | 118.95 | |||
| 70 | 118.95 | |||
| 100 | 118.95 | |||
| 10 | 118.95 | |||
| 21/05/2024 | 08:57:44.272 | 10 | 119.35 | |
| 10 | 119.35 | |||
| 10 | 119.35 | |||
| 21/05/2024 | 08:56:30.192 | 3 | 118.95 | |
| 3 | 118.95 | |||
| 3 | 118.95 | |||
| 21/05/2024 | 08:54:51.296 | 58 | 119.35 | |
| 30 | 119.35 | |||
| 28 | 119.35 | |||
| 58 | 119.35 | |||
| 21/05/2024 | 08:53:00.544 | 2 | 119.30 | |
| 2 | 119.30 | |||
| 2 | 119.30 | |||
| 21/05/2024 | 08:52:55.068 | 8 | 118.95 | |
| 8 | 118.95 | |||
| 8 | 118.95 | |||
| 21/05/2024 | 08:51:58.211 | 1 | 119.30 | |
| 1 | 119.30 | |||
| 1 | 119.30 | |||
| 21/05/2024 | 08:51:47.027 | 30 | 118.95 | |
| 30 | 118.95 | |||
| 30 | 118.95 | |||
| 21/05/2024 | 08:51:43.376 | 184 | 118.95 | |
| 150 | 118.95 | |||
| 15 | 118.95 | |||
| 34 | 118.95 | |||
| 9 | 118.95 | |||
| 160 | 118.95 | |||
| 21/05/2024 | 08:51:39.365 | 4 831 | 119.00 | |
| 120 | 119.00 | |||
| 60 | 119.00 | |||
| 1 000 | 119.00 | |||
| 8 | 119.00 | |||
| 15 | 119.00 | |||
| 300 | 119.00 | |||
| 30 | 119.00 | |||
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 30 | 119.00 | |||
| 979 | 119.00 | |||
| 5 | 119.00 | |||
| 68 | 119.00 | |||
| 25 | 119.00 | |||
| 3 131 | 119.00 | |||
| 20 | 119.00 | |||
| 7 | 119.00 | |||
| 200 | 119.00 | |||
| 290 | 119.00 | |||
| 1 700 | 119.00 | |||
| 100 | 119.00 | |||
| 40 | 119.00 | |||
| 10 | 119.00 | |||
| 20 | 119.00 | |||
| 25 | 119.00 | |||
| 2 | 119.00 | |||
| 80 | 119.00 | |||
| 169 | 119.00 | |||
| 15 | 119.00 | |||
| 4 | 119.00 | |||
| 100 | 119.00 | |||
| 10 | 119.00 | |||
| 20 | 119.00 | |||
| 55 | 119.00 | |||
| 5 | 119.00 | |||
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 40 | 119.00 | |||
| 20 | 119.00 | |||
| 100 | 119.00 | |||
| 30 | 119.00 | |||
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 84 | 119.00 | |||
| 32 | 119.00 | |||
| 5 | 119.00 | |||
| 5 | 119.00 | |||
| 3 | 119.00 | |||
| 15 | 119.00 | |||
| 150 | 119.00 | |||
| 20 | 119.00 | |||
| 300 | 119.00 | |||
| 25 | 119.00 | |||
| 20 | 119.00 | |||
| 100 | 119.00 | |||
| 21/05/2024 | 08:51:14.980 | 300 | 119.05 | |
| 300 | 119.05 | |||
| 300 | 119.05 | |||
| 21/05/2024 | 08:50:57.070 | 570 | 119.05 | |
| 570 | 119.05 | |||
| 570 | 119.05 | |||
| 21/05/2024 | 08:50:25.312 | 530 | 119.05 | |
| 200 | 119.05 | |||
| 530 | 119.05 | |||
| 300 | 119.05 | |||
| 30 | 119.05 | |||
| 21/05/2024 | 08:50:10.616 | 3 | 119.30 | |
| 3 | 119.30 | |||
| 3 | 119.30 | |||
| 21/05/2024 | 08:49:18.412 | 2 | 119.30 | |
| 2 | 119.30 | |||
| 2 | 119.30 | |||
| 21/05/2024 | 08:48:41.555 | 5 | 119.30 | |
| 5 | 119.30 | |||
| 5 | 119.30 | |||
| 21/05/2024 | 08:47:03.449 | 2 | 119.30 | |
| 2 | 119.30 | |||
| 2 | 119.30 | |||
| 21/05/2024 | 08:46:54.249 | 85 | 119.30 | |
| 85 | 119.30 | |||
| 85 | 119.30 | |||
| 21/05/2024 | 08:44:38.321 | 20 | 119.30 | |
| 20 | 119.30 | |||
| 20 | 119.30 | |||
| 21/05/2024 | 08:44:38.074 | 62 | 119.30 | |
| 62 | 119.30 | |||
| 62 | 119.30 | |||
| 21/05/2024 | 08:43:44.350 | 20 | 119.30 | |
| 20 | 119.30 | |||
| 20 | 119.30 | |||
| 21/05/2024 | 08:43:21.444 | 10 | 119.30 | |
| 10 | 119.30 | |||
| 10 | 119.30 | |||
| 21/05/2024 | 08:42:50.305 | 12 | 119.30 | |
| 12 | 119.30 | |||
| 12 | 119.30 | |||
| 21/05/2024 | 08:42:48.474 | 2 | 119.30 | |
| 2 | 119.30 | |||
| 2 | 119.30 | |||
| 21/05/2024 | 08:42:37.606 | 67 | 119.30 | |
| 67 | 119.30 | |||
| 67 | 119.30 | |||
| 21/05/2024 | 08:41:53.486 | 50 | 119.30 | |
| 50 | 119.30 | |||
| 50 | 119.30 | |||
| 21/05/2024 | 08:40:32.767 | 10 | 119.30 | |
| 10 | 119.30 | |||
| 10 | 119.30 | |||
| 21/05/2024 | 08:40:12.956 | 200 | 119.20 | |
| 25 | 119.20 | |||
| 175 | 119.20 | |||
| 200 | 119.20 | |||
| 21/05/2024 | 08:40:10.163 | 30 | 119.15 | |
| 30 | 119.15 | |||
| 30 | 119.15 | |||
| 21/05/2024 | 08:39:31.690 | 68 | 119.05 | |
| 25 | 119.05 | |||
| 68 | 119.05 | |||
| 13 | 119.05 | |||
| 30 | 119.05 | |||
| 21/05/2024 | 08:39:22.070 | 10 | 119.05 | |
| 10 | 119.05 | |||
| 10 | 119.05 | |||
| 21/05/2024 | 08:36:03.214 | 100 | 119.30 | |
| 100 | 119.30 | |||
| 100 | 119.30 | |||
| 21/05/2024 | 08:35:39.723 | 20 | 119.30 | |
| 20 | 119.30 | |||
| 20 | 119.30 | |||
| 21/05/2024 | 08:34:55.193 | 2 | 119.30 | |
| 2 | 119.30 | |||
| 2 | 119.30 | |||
| 21/05/2024 | 08:33:52.782 | 15 | 119.30 | |
| 15 | 119.30 | |||
| 15 | 119.30 | |||
| 21/05/2024 | 08:33:40.259 | 38 | 119.30 | |
| 5 | 119.30 | |||
| 25 | 119.30 | |||
| 8 | 119.30 | |||
| 38 | 119.30 | |||
| 21/05/2024 | 08:33:37.334 | 30 | 119.15 | |
| 30 | 119.15 | |||
| 30 | 119.15 | |||
| 21/05/2024 | 08:32:22.358 | 144 | 119.05 | |
| 20 | 119.05 | |||
| 20 | 119.05 | |||
| 144 | 119.05 | |||
| 49 | 119.05 | |||
| 25 | 119.05 | |||
| 30 | 119.05 | |||
| 21/05/2024 | 08:31:59.408 | 10 | 119.05 | |
| 10 | 119.05 | |||
| 5 | 119.05 | |||
| 5 | 119.05 | |||
| 21/05/2024 | 08:29:50.543 | 200 | 119.30 | |
| 30 | 119.30 | |||
| 170 | 119.30 | |||
| 200 | 119.30 | |||
| 21/05/2024 | 08:28:21.685 | 40 | 119.05 | |
| 30 | 119.05 | |||
| 10 | 119.05 | |||
| 40 | 119.05 | |||
| 21/05/2024 | 08:27:38.437 | 20 | 119.05 | |
| 20 | 119.05 | |||
| 20 | 119.05 | |||
| 21/05/2024 | 08:27:07.966 | 400 | 119.35 | |
| 400 | 119.35 | |||
| 30 | 119.35 | |||
| 35 | 119.35 | |||
| 130 | 119.35 | |||
| 30 | 119.35 | |||
| 150 | 119.35 | |||
| 25 | 119.35 | |||
| 21/05/2024 | 08:26:44.115 | 2 | 119.05 | |
| 2 | 119.05 | |||
| 2 | 119.05 | |||
| 21/05/2024 | 08:25:51.923 | 19 | 119.35 | |
| 19 | 119.35 | |||
| 19 | 119.35 | |||
| 21/05/2024 | 08:25:20.904 | 20 | 119.35 | |
| 20 | 119.35 | |||
| 20 | 119.35 | |||
| 21/05/2024 | 08:25:08.658 | 22 | 119.35 | |
| 5 | 119.35 | |||
| 17 | 119.35 | |||
| 22 | 119.35 | |||
| 21/05/2024 | 08:24:02.320 | 100 | 119.05 | |
| 100 | 119.05 | |||
| 100 | 119.05 | |||
| 21/05/2024 | 08:23:06.301 | 200 | 119.05 | |
| 5 | 119.05 | |||
| 30 | 119.05 | |||
| 20 | 119.05 | |||
| 30 | 119.05 | |||
| 25 | 119.05 | |||
| 55 | 119.05 | |||
| 35 | 119.05 | |||
| 200 | 119.05 | |||
| 21/05/2024 | 08:22:25.073 | 4 | 119.35 | |
| 4 | 119.35 | |||
| 4 | 119.35 | |||
| 21/05/2024 | 08:20:36.925 | 5 | 119.35 | |
| 5 | 119.35 | |||
| 5 | 119.35 | |||
| 21/05/2024 | 08:20:04.392 | 15 | 119.35 | |
| 15 | 119.35 | |||
| 15 | 119.35 | |||
| 21/05/2024 | 08:19:11.399 | 100 | 119.35 | |
| 50 | 119.35 | |||
| 50 | 119.35 | |||
| 100 | 119.35 | |||
| 21/05/2024 | 08:18:35.979 | 35 | 119.35 | |
| 30 | 119.35 | |||
| 35 | 119.35 | |||
| 5 | 119.35 | |||
| 21/05/2024 | 08:17:50.542 | 3 | 119.05 | |
| 3 | 119.05 | |||
| 3 | 119.05 | |||
| 21/05/2024 | 08:14:41.894 | 841 | 119.30 | |
| 841 | 119.30 | |||
| 841 | 119.30 | |||
| 21/05/2024 | 08:14:21.948 | 60 | 119.25 | |
| 60 | 119.25 | |||
| 60 | 119.25 | |||
| 21/05/2024 | 08:14:14.555 | 256 | 119.25 | |
| 256 | 119.25 | |||
| 256 | 119.25 | |||
| 21/05/2024 | 08:12:39.387 | 50 | 119.25 | |
| 50 | 119.25 | |||
| 50 | 119.25 | |||
| 21/05/2024 | 08:12:15.538 | 50 | 119.25 | |
| 50 | 119.25 | |||
| 50 | 119.25 | |||
| 21/05/2024 | 08:11:57.919 | 100 | 119.25 | |
| 100 | 119.25 | |||
| 70 | 119.25 | |||
| 30 | 119.25 | |||
| 21/05/2024 | 08:11:48.060 | 220 | 119.10 | |
| 220 | 119.10 | |||
| 220 | 119.10 | |||
| 21/05/2024 | 08:11:30.157 | 10 | 119.25 | |
| 10 | 119.25 | |||
| 10 | 119.25 | |||
| 21/05/2024 | 08:09:43.360 | 26 | 119.25 | |
| 26 | 119.25 | |||
| 26 | 119.25 | |||
| 21/05/2024 | 08:08:06.676 | 40 | 119.10 | |
| 40 | 119.10 | |||
| 40 | 119.10 | |||
| 21/05/2024 | 08:05:37.930 | 11 | 119.25 | |
| 11 | 119.25 | |||
| 11 | 119.25 | |||
| 21/05/2024 | 08:05:37.377 | 20 | 119.25 | |
| 20 | 119.25 | |||
| 20 | 119.25 | |||
| 21/05/2024 | 08:04:52.146 | 30 | 119.10 | |
| 30 | 119.10 | |||
| 30 | 119.10 | |||
| 21/05/2024 | 08:04:27.935 | 52 | 119.25 | |
| 52 | 119.25 | |||
| 52 | 119.25 | |||
| 21/05/2024 | 08:02:14.859 | 10 | 119.05 | |
| 10 | 119.05 | |||
| 10 | 119.05 | |||
| 21/05/2024 | 08:01:38.503 | 10 | 119.35 | |
| 10 | 119.35 | |||
| 10 | 119.35 | |||
| 21/05/2024 | 08:01:29.225 | 2 | 119.35 | |
| 2 | 119.35 | |||
| 2 | 119.35 | |||
| 21/05/2024 | 08:01:21.362 | 300 | 119.05 | |
| 200 | 119.05 | |||
| 300 | 119.05 | |||
| 100 | 119.05 | |||
| 21/05/2024 | 08:01:02.894 | 300 | 119.10 | |
| 300 | 119.10 | |||
| 300 | 119.10 | |||
| 21/05/2024 | 08:00:30.191 | 300 | 119.10 | |
| 300 | 119.10 | |||
| 300 | 119.10 | |||
| 21/05/2024 | 08:00:28.686 | 300 | 119.10 | |
| 300 | 119.10 | |||
| 188 | 119.10 | |||
| 12 | 119.10 | |||
| 50 | 119.10 | |||
| 50 | 119.10 | |||
| 21/05/2024 | 08:00:22.584 | 6 | 119.05 | |
| 6 | 119.05 | |||
| 6 | 119.05 | |||
| 21/05/2024 | 08:00:20.643 | 1 | 119.05 | |
| 1 | 119.05 | |||
| 1 | 119.05 | |||
| 21/05/2024 | 08:00:20.127 | 3 | 119.60 | |
| 3 | 119.60 | |||
| 3 | 119.60 | |||
| 21/05/2024 | 08:00:08.661 | 21 | 119.20 | |
| 21 | 119.20 | |||
| 21 | 119.20 | |||
| 21/05/2024 | 08:00:04.580 | 4 424 | 119.30 | |
| 300 | 119.30 | |||
| 200 | 119.30 | |||
| 100 | 119.30 | |||
| 40 | 119.30 | |||
| 1 | 119.30 | |||
| 200 | 119.30 | |||
| 7 | 119.30 | |||
| 10 | 119.30 | |||
| 150 | 119.30 | |||
| 2 500 | 119.30 | |||
| 45 | 119.30 | |||
| 60 | 119.30 | |||
| 10 | 119.30 | |||
| 80 | 119.30 | |||
| 2 | 119.30 | |||
| 25 | 119.30 | |||
| 100 | 119.30 | |||
| 1 000 | 119.30 | |||
| 257 | 119.30 | |||
| 30 | 119.30 | |||
| 300 | 119.30 | |||
| 70 | 119.30 | |||
| 2 000 | 119.30 | |||
| 100 | 119.30 | |||
| 350 | 119.30 | |||
| 15 | 119.30 | |||
| 2 | 119.30 | |||
| 40 | 119.30 | |||
| 150 | 119.30 | |||
| 5 | 119.30 | |||
| 5 | 119.30 | |||
| 1 | 119.30 | |||
| 8 | 119.30 | |||
| 85 | 119.30 | |||
| 200 | 119.30 | |||
| 50 | 119.30 | |||
| 10 | 119.30 | |||
| 4 | 119.30 | |||
| 50 | 119.30 | |||
| 24 | 119.30 | |||
| 7 | 119.30 | |||
| 150 | 119.30 | |||
| 10 | 119.30 | |||
| 25 | 119.30 | |||
| 6 | 119.30 | |||
| 55 | 119.30 | |||
| 9 | 119.30 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Siemens Energy AG
Bid: 23.77 / Ask: 23.79
Turnover: 16 029 TEUR -
Nvidia Corp.
Bid: 877.30 / Ask: 877.70
Turnover: 9 924 TEUR -
Rheinmetall AG
Bid: 529.60 / Ask: 529.80
Turnover: 7 145 TEUR -
Redcare Pharmacy N.V.
Bid: 99.05 / Ask: 99.30
Turnover: 6 623 TEUR -
Coinbase Global Inc. Cl.A
Bid: 210.00 / Ask: 210.20
Turnover: 5 900 TEUR
Realtime Quotes
Last Update:
21/05/2024 @ 10:06:18
Last Update:
21/05/2024 @ 10:06:18