Cisco Systems Inc.
- Information
- Last
- Buy
- Sell
194
153
44.275
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
04/12/2023 | 18:19:51.631 | 23 | 44.275 | |
23 | 44.275 | |||
23 | 44.275 | |||
04/12/2023 | 18:15:16.111 | 29 | 44.28 | |
29 | 44.28 | |||
29 | 44.28 | |||
04/12/2023 | 18:14:24.934 | 45 | 44.28 | |
45 | 44.28 | |||
45 | 44.28 | |||
04/12/2023 | 18:11:52.428 | 67 | 44.16 | |
67 | 44.16 | |||
67 | 44.16 | |||
04/12/2023 | 18:11:21.679 | 45 | 44.16 | |
45 | 44.16 | |||
45 | 44.16 | |||
04/12/2023 | 18:03:16.924 | 9 | 44.295 | |
9 | 44.295 | |||
9 | 44.295 | |||
04/12/2023 | 18:01:06.366 | 100 | 44.325 | |
100 | 44.325 | |||
100 | 44.325 | |||
04/12/2023 | 17:47:41.303 | 4 | 44.26 | |
4 | 44.26 | |||
4 | 44.26 | |||
04/12/2023 | 17:41:39.941 | 23 | 44.265 | |
23 | 44.265 | |||
23 | 44.265 | |||
04/12/2023 | 17:40:18.335 | 559 | 44.15 | |
559 | 44.15 | |||
497 | 44.15 | |||
12 | 44.15 | |||
50 | 44.15 | |||
04/12/2023 | 17:38:36.477 | 60 | 44.25 | |
60 | 44.25 | |||
60 | 44.25 | |||
04/12/2023 | 17:29:49.790 | 50 | 44.285 | |
50 | 44.285 | |||
50 | 44.285 | |||
04/12/2023 | 17:28:33.970 | 120 | 44.18 | |
20 | 44.18 | |||
120 | 44.18 | |||
100 | 44.18 | |||
04/12/2023 | 17:26:26.665 | 23 | 44.165 | |
23 | 44.165 | |||
23 | 44.165 | |||
04/12/2023 | 17:26:26.585 | 69 | 44.165 | |
69 | 44.165 | |||
69 | 44.165 | |||
04/12/2023 | 17:26:25.827 | 558 | 44.275 | |
558 | 44.275 | |||
558 | 44.275 | |||
04/12/2023 | 17:04:30.992 | 10 | 44.31 | |
10 | 44.31 | |||
10 | 44.31 | |||
04/12/2023 | 16:53:11.484 | 450 | 44.33 | |
450 | 44.33 | |||
450 | 44.33 | |||
04/12/2023 | 16:52:32.687 | 110 | 44.215 | |
110 | 44.215 | |||
110 | 44.215 | |||
04/12/2023 | 16:46:01.937 | 70 | 44.24 | |
70 | 44.24 | |||
70 | 44.24 | |||
04/12/2023 | 16:36:28.661 | 55 | 44.42 | |
55 | 44.42 | |||
55 | 44.42 | |||
04/12/2023 | 16:28:50.484 | 160 | 44.28 | |
160 | 44.28 | |||
160 | 44.28 | |||
04/12/2023 | 16:28:31.624 | 40 | 44.35 | |
10 | 44.35 | |||
30 | 44.35 | |||
40 | 44.35 | |||
04/12/2023 | 16:17:26.997 | 50 | 44.345 | |
50 | 44.345 | |||
50 | 44.345 | |||
04/12/2023 | 16:15:21.680 | 10 | 44.43 | |
10 | 44.43 | |||
10 | 44.43 | |||
04/12/2023 | 16:15:19.230 | 20 | 44.44 | |
20 | 44.44 | |||
20 | 44.44 | |||
04/12/2023 | 16:12:27.550 | 200 | 44.395 | |
200 | 44.395 | |||
200 | 44.395 | |||
04/12/2023 | 16:08:42.764 | 45 | 44.325 | |
45 | 44.325 | |||
45 | 44.325 | |||
04/12/2023 | 16:08:23.405 | 50 | 44.33 | |
50 | 44.33 | |||
50 | 44.33 | |||
04/12/2023 | 16:06:43.290 | 55 | 44.32 | |
55 | 44.32 | |||
55 | 44.32 | |||
04/12/2023 | 16:06:14.326 | 23 | 44.41 | |
23 | 44.41 | |||
23 | 44.41 | |||
04/12/2023 | 16:03:51.594 | 55 | 44.315 | |
55 | 44.315 | |||
55 | 44.315 | |||
04/12/2023 | 15:54:25.453 | 11 | 44.355 | |
11 | 44.355 | |||
11 | 44.355 | |||
04/12/2023 | 15:46:34.831 | 1 | 44.385 | |
1 | 44.385 | |||
1 | 44.385 | |||
04/12/2023 | 15:36:38.844 | 5 | 44.26 | |
5 | 44.26 | |||
5 | 44.26 | |||
04/12/2023 | 15:34:46.720 | 400 | 44.325 | |
400 | 44.325 | |||
400 | 44.325 | |||
04/12/2023 | 15:34:00.948 | 20 | 44.305 | |
20 | 44.305 | |||
20 | 44.305 | |||
04/12/2023 | 15:33:22.211 | 187 | 44.27 | |
187 | 44.27 | |||
187 | 44.27 | |||
04/12/2023 | 15:31:58.101 | 200 | 44.20 | |
200 | 44.20 | |||
200 | 44.20 | |||
04/12/2023 | 15:31:38.741 | 50 | 44.28 | |
50 | 44.28 | |||
50 | 44.28 | |||
04/12/2023 | 15:31:32.326 | 40 | 44.30 | |
40 | 44.30 | |||
40 | 44.30 | |||
04/12/2023 | 15:31:14.513 | 220 | 44.33 | |
220 | 44.33 | |||
220 | 44.33 | |||
04/12/2023 | 15:30:08.454 | 157 | 44.40 | |
110 | 44.40 | |||
45 | 44.40 | |||
157 | 44.40 | |||
2 | 44.40 | |||
04/12/2023 | 15:24:59.525 | 380 | 44.55 | |
380 | 44.55 | |||
380 | 44.55 | |||
04/12/2023 | 15:24:37.074 | 154 | 44.575 | |
154 | 44.575 | |||
154 | 44.575 | |||
04/12/2023 | 15:19:14.548 | 16 | 44.49 | |
16 | 44.49 | |||
16 | 44.49 | |||
04/12/2023 | 15:18:17.414 | 16 | 44.695 | |
16 | 44.695 | |||
16 | 44.695 | |||
04/12/2023 | 15:15:44.706 | 150 | 44.475 | |
150 | 44.475 | |||
15 | 44.475 | |||
122 | 44.475 | |||
13 | 44.475 | |||
04/12/2023 | 15:10:45.929 | 3 | 44.70 | |
3 | 44.70 | |||
3 | 44.70 | |||
04/12/2023 | 15:01:52.593 | 25 | 44.665 | |
25 | 44.665 | |||
25 | 44.665 | |||
04/12/2023 | 14:55:18.678 | 1 | 44.67 | |
1 | 44.67 | |||
1 | 44.67 | |||
04/12/2023 | 14:48:48.983 | 90 | 44.695 | |
90 | 44.695 | |||
90 | 44.695 | |||
04/12/2023 | 14:43:04.541 | 22 | 44.675 | |
22 | 44.675 | |||
22 | 44.675 | |||
04/12/2023 | 14:39:34.915 | 223 | 44.675 | |
50 | 44.675 | |||
123 | 44.675 | |||
50 | 44.675 | |||
223 | 44.675 | |||
04/12/2023 | 14:37:29.365 | 30 | 44.66 | |
30 | 44.66 | |||
30 | 44.66 | |||
04/12/2023 | 14:29:58.771 | 450 | 44.565 | |
450 | 44.565 | |||
450 | 44.565 | |||
04/12/2023 | 14:26:49.342 | 5 | 44.47 | |
5 | 44.47 | |||
5 | 44.47 | |||
04/12/2023 | 14:23:36.770 | 30 | 44.465 | |
30 | 44.465 | |||
30 | 44.465 | |||
04/12/2023 | 14:17:11.349 | 34 | 44.67 | |
34 | 44.67 | |||
34 | 44.67 | |||
04/12/2023 | 14:15:03.560 | 100 | 44.755 | |
100 | 44.755 | |||
100 | 44.755 | |||
04/12/2023 | 14:13:54.337 | 100 | 44.535 | |
100 | 44.535 | |||
100 | 44.535 | |||
04/12/2023 | 14:13:02.780 | 270 | 44.53 | |
100 | 44.53 | |||
170 | 44.53 | |||
270 | 44.53 | |||
04/12/2023 | 14:09:12.414 | 1 | 44.745 | |
1 | 44.745 | |||
1 | 44.745 | |||
04/12/2023 | 14:03:01.776 | 25 | 44.74 | |
25 | 44.74 | |||
25 | 44.74 | |||
04/12/2023 | 14:01:23.380 | 112 | 44.74 | |
50 | 44.74 | |||
112 | 44.74 | |||
12 | 44.74 | |||
50 | 44.74 | |||
04/12/2023 | 13:57:32.481 | 23 | 44.745 | |
23 | 44.745 | |||
11 | 44.745 | |||
12 | 44.745 | |||
04/12/2023 | 13:44:38.188 | 50 | 44.545 | |
50 | 44.545 | |||
50 | 44.545 | |||
04/12/2023 | 13:39:47.265 | 8 | 44.755 | |
8 | 44.755 | |||
3 | 44.755 | |||
5 | 44.755 | |||
04/12/2023 | 13:39:01.529 | 200 | 44.535 | |
200 | 44.535 | |||
100 | 44.535 | |||
100 | 44.535 | |||
04/12/2023 | 13:35:41.265 | 1 100 | 44.62 | |
1 100 | 44.62 | |||
1 100 | 44.62 | |||
04/12/2023 | 13:35:34.551 | 264 | 44.615 | |
264 | 44.615 | |||
264 | 44.615 | |||
04/12/2023 | 13:35:31.406 | 264 | 44.615 | |
264 | 44.615 | |||
264 | 44.615 | |||
04/12/2023 | 13:33:55.762 | 450 | 44.615 | |
450 | 44.615 | |||
450 | 44.615 | |||
04/12/2023 | 13:32:04.921 | 20 | 44.605 | |
20 | 44.605 | |||
20 | 44.605 | |||
04/12/2023 | 13:11:34.702 | 50 | 44.615 | |
50 | 44.615 | |||
50 | 44.615 | |||
04/12/2023 | 13:06:30.384 | 50 | 44.615 | |
50 | 44.615 | |||
50 | 44.615 | |||
04/12/2023 | 13:05:56.074 | 36 | 44.615 | |
36 | 44.615 | |||
36 | 44.615 | |||
04/12/2023 | 13:00:26.058 | 36 | 44.615 | |
36 | 44.615 | |||
36 | 44.615 | |||
04/12/2023 | 13:00:13.011 | 249 | 44.615 | |
249 | 44.615 | |||
50 | 44.615 | |||
149 | 44.615 | |||
50 | 44.615 | |||
04/12/2023 | 12:37:01.018 | 100 | 44.615 | |
100 | 44.615 | |||
100 | 44.615 | |||
04/12/2023 | 12:36:56.684 | 198 | 44.455 | |
100 | 44.455 | |||
98 | 44.455 | |||
198 | 44.455 | |||
04/12/2023 | 12:31:27.749 | 100 | 44.615 | |
100 | 44.615 | |||
100 | 44.615 | |||
04/12/2023 | 12:29:58.640 | 198 | 44.52 | |
198 | 44.52 | |||
198 | 44.52 | |||
04/12/2023 | 12:22:48.042 | 15 | 44.54 | |
15 | 44.54 | |||
15 | 44.54 | |||
04/12/2023 | 12:16:32.902 | 10 | 44.53 | |
10 | 44.53 | |||
10 | 44.53 | |||
04/12/2023 | 12:08:15.210 | 99 | 44.52 | |
99 | 44.52 | |||
99 | 44.52 | |||
04/12/2023 | 12:07:05.136 | 50 | 44.615 | |
50 | 44.615 | |||
50 | 44.615 | |||
04/12/2023 | 12:06:24.807 | 21 | 44.55 | |
21 | 44.55 | |||
21 | 44.55 | |||
04/12/2023 | 12:02:45.205 | 10 | 44.56 | |
10 | 44.56 | |||
10 | 44.56 | |||
04/12/2023 | 11:59:11.586 | 43 | 44.405 | |
43 | 44.405 | |||
43 | 44.405 | |||
04/12/2023 | 11:56:51.765 | 40 | 44.405 | |
40 | 44.405 | |||
40 | 44.405 | |||
04/12/2023 | 11:56:45.848 | 20 | 44.585 | |
20 | 44.585 | |||
20 | 44.585 | |||
04/12/2023 | 11:56:40.496 | 150 | 44.53 | |
150 | 44.53 | |||
150 | 44.53 | |||
04/12/2023 | 11:43:10.729 | 400 | 44.615 | |
400 | 44.615 | |||
400 | 44.615 | |||
04/12/2023 | 11:42:40.039 | 200 | 44.615 | |
200 | 44.615 | |||
100 | 44.615 | |||
50 | 44.615 | |||
50 | 44.615 | |||
04/12/2023 | 11:31:11.652 | 60 | 44.445 | |
60 | 44.445 | |||
60 | 44.445 | |||
04/12/2023 | 11:29:38.814 | 115 | 44.455 | |
115 | 44.455 | |||
100 | 44.455 | |||
15 | 44.455 | |||
04/12/2023 | 11:21:41.777 | 450 | 44.50 | |
450 | 44.50 | |||
450 | 44.50 | |||
04/12/2023 | 11:14:01.695 | 50 | 44.615 | |
50 | 44.615 | |||
50 | 44.615 | |||
04/12/2023 | 11:13:33.029 | 30 | 44.41 | |
30 | 44.41 | |||
30 | 44.41 | |||
04/12/2023 | 11:06:13.025 | 33 | 44.57 | |
33 | 44.57 | |||
33 | 44.57 | |||
04/12/2023 | 10:52:04.209 | 65 | 44.405 | |
65 | 44.405 | |||
65 | 44.405 | |||
04/12/2023 | 10:31:42.584 | 4 | 44.405 | |
4 | 44.405 | |||
4 | 44.405 | |||
04/12/2023 | 10:30:53.874 | 15 | 44.405 | |
15 | 44.405 | |||
15 | 44.405 | |||
04/12/2023 | 10:29:58.679 | 155 | 44.51 | |
155 | 44.51 | |||
155 | 44.51 | |||
04/12/2023 | 10:29:30.403 | 155 | 44.405 | |
155 | 44.405 | |||
155 | 44.405 | |||
04/12/2023 | 10:28:29.147 | 40 | 44.405 | |
40 | 44.405 | |||
40 | 44.405 | |||
04/12/2023 | 10:28:02.867 | 150 | 44.575 | |
150 | 44.575 | |||
150 | 44.575 | |||
04/12/2023 | 10:27:24.128 | 3 | 44.405 | |
3 | 44.405 | |||
3 | 44.405 | |||
04/12/2023 | 10:25:20.700 | 6 | 44.605 | |
6 | 44.605 | |||
6 | 44.605 | |||
04/12/2023 | 10:22:36.607 | 50 | 44.60 | |
50 | 44.60 | |||
50 | 44.60 | |||
04/12/2023 | 10:16:37.249 | 40 | 44.60 | |
40 | 44.60 | |||
40 | 44.60 | |||
04/12/2023 | 10:15:42.318 | 449 | 44.41 | |
99 | 44.41 | |||
449 | 44.41 | |||
350 | 44.41 | |||
04/12/2023 | 10:11:36.105 | 100 | 44.615 | |
100 | 44.615 | |||
100 | 44.615 | |||
04/12/2023 | 10:03:43.379 | 420 | 44.46 | |
420 | 44.46 | |||
420 | 44.46 | |||
04/12/2023 | 10:03:43.201 | 362 | 44.46 | |
362 | 44.46 | |||
362 | 44.46 | |||
04/12/2023 | 10:03:18.156 | 22 | 44.61 | |
22 | 44.61 | |||
22 | 44.61 | |||
04/12/2023 | 10:02:30.286 | 11 | 44.60 | |
11 | 44.60 | |||
11 | 44.60 | |||
04/12/2023 | 10:00:02.672 | 26 | 44.61 | |
26 | 44.61 | |||
26 | 44.61 | |||
04/12/2023 | 09:59:01.833 | 22 | 44.61 | |
22 | 44.61 | |||
22 | 44.61 | |||
04/12/2023 | 09:56:20.066 | 1 | 44.405 | |
1 | 44.405 | |||
1 | 44.405 | |||
04/12/2023 | 09:56:19.927 | 199 | 44.445 | |
50 | 44.445 | |||
199 | 44.445 | |||
149 | 44.445 | |||
04/12/2023 | 09:53:11.387 | 46 | 44.405 | |
46 | 44.405 | |||
36 | 44.405 | |||
10 | 44.405 | |||
04/12/2023 | 09:45:09.128 | 35 | 44.615 | |
35 | 44.615 | |||
35 | 44.615 | |||
04/12/2023 | 09:39:51.431 | 10 | 44.615 | |
10 | 44.615 | |||
10 | 44.615 | |||
04/12/2023 | 09:39:50.700 | 24 | 44.615 | |
24 | 44.615 | |||
24 | 44.615 | |||
04/12/2023 | 09:33:28.092 | 30 | 44.615 | |
30 | 44.615 | |||
30 | 44.615 | |||
04/12/2023 | 09:31:17.332 | 40 | 44.605 | |
40 | 44.605 | |||
40 | 44.605 | |||
04/12/2023 | 09:25:28.222 | 150 | 44.595 | |
150 | 44.595 | |||
150 | 44.595 | |||
04/12/2023 | 09:24:16.082 | 24 | 44.585 | |
24 | 44.585 | |||
24 | 44.585 | |||
04/12/2023 | 09:23:20.717 | 6 | 44.585 | |
6 | 44.585 | |||
6 | 44.585 | |||
04/12/2023 | 09:13:22.777 | 16 | 44.63 | |
16 | 44.63 | |||
16 | 44.63 | |||
04/12/2023 | 09:06:14.417 | 25 | 44.625 | |
25 | 44.625 | |||
25 | 44.625 | |||
04/12/2023 | 09:04:27.094 | 446 | 44.585 | |
446 | 44.585 | |||
446 | 44.585 | |||
04/12/2023 | 08:58:17.227 | 15 | 44.62 | |
15 | 44.62 | |||
15 | 44.62 | |||
04/12/2023 | 08:56:54.046 | 56 | 44.615 | |
56 | 44.615 | |||
56 | 44.615 | |||
04/12/2023 | 08:54:36.626 | 3 | 44.62 | |
3 | 44.62 | |||
3 | 44.62 | |||
04/12/2023 | 08:39:58.890 | 262 | 44.50 | |
262 | 44.50 | |||
200 | 44.50 | |||
22 | 44.50 | |||
40 | 44.50 | |||
04/12/2023 | 08:38:34.862 | 200 | 44.505 | |
200 | 44.505 | |||
200 | 44.505 | |||
04/12/2023 | 08:38:32.155 | 1 | 44.505 | |
1 | 44.505 | |||
1 | 44.505 | |||
04/12/2023 | 08:33:13.252 | 20 | 44.61 | |
20 | 44.61 | |||
20 | 44.61 | |||
04/12/2023 | 08:32:30.256 | 25 | 44.505 | |
25 | 44.505 | |||
25 | 44.505 | |||
04/12/2023 | 08:31:36.364 | 39 | 44.505 | |
38 | 44.505 | |||
39 | 44.505 | |||
1 | 44.505 | |||
04/12/2023 | 08:31:22.312 | 462 | 44.505 | |
462 | 44.505 | |||
100 | 44.505 | |||
362 | 44.505 | |||
04/12/2023 | 08:29:58.722 | 362 | 44.595 | |
362 | 44.595 | |||
362 | 44.595 | |||
04/12/2023 | 08:28:10.188 | 10 | 44.69 | |
10 | 44.69 | |||
10 | 44.69 | |||
04/12/2023 | 08:15:46.319 | 2 | 44.69 | |
2 | 44.69 | |||
2 | 44.69 | |||
04/12/2023 | 08:02:49.258 | 100 | 44.525 | |
100 | 44.525 | |||
51 | 44.525 | |||
25 | 44.525 | |||
4 | 44.525 | |||
20 | 44.525 | |||
04/12/2023 | 08:00:25.781 | 80 | 44.565 | |
80 | 44.565 | |||
80 | 44.565 | |||
04/12/2023 | 08:00:13.522 | 212 | 44.565 | |
212 | 44.565 | |||
212 | 44.565 | |||
04/12/2023 | 08:00:12.120 | 449 | 44.565 | |
45 | 44.565 | |||
400 | 44.565 | |||
449 | 44.565 | |||
2 | 44.565 | |||
2 | 44.565 | |||
04/12/2023 | 08:00:09.302 | 20 | 44.785 | |
20 | 44.785 | |||
20 | 44.785 | |||
04/12/2023 | 08:00:01.625 | 216 | 44.785 | |
2 | 44.785 | |||
50 | 44.785 | |||
213 | 44.785 | |||
125 | 44.785 | |||
3 | 44.785 | |||
10 | 44.785 | |||
5 | 44.785 | |||
2 | 44.785 | |||
22 | 44.785 |
Copyright © 2023 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 CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
04/12/2023 @ 18:21:26
Last Update:
04/12/2023 @ 18:21:26