Intel Corp.
- Information
- Last
- Buy
- Sell
308
294
19.404
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 21:58:27.524 | 25 | 19.404 | |
| 25 | 19.404 | |||
| 25 | 19.404 | |||
| 01/07/2025 | 21:55:00.587 | 1 425 | 19.458 | |
| 1 425 | 19.458 | |||
| 1 425 | 19.458 | |||
| 01/07/2025 | 21:44:44.809 | 20 | 19.484 | |
| 20 | 19.484 | |||
| 20 | 19.484 | |||
| 01/07/2025 | 21:42:56.619 | 200 | 19.458 | |
| 200 | 19.458 | |||
| 200 | 19.458 | |||
| 01/07/2025 | 21:33:35.407 | 100 | 19.468 | |
| 100 | 19.468 | |||
| 100 | 19.468 | |||
| 01/07/2025 | 21:29:16.103 | 100 | 19.506 | |
| 100 | 19.506 | |||
| 100 | 19.506 | |||
| 01/07/2025 | 21:22:03.597 | 327 | 19.454 | |
| 327 | 19.454 | |||
| 327 | 19.454 | |||
| 01/07/2025 | 21:16:52.213 | 3 860 | 19.444 | |
| 3 860 | 19.444 | |||
| 3 860 | 19.444 | |||
| 01/07/2025 | 21:11:05.492 | 500 | 19.446 | |
| 500 | 19.446 | |||
| 500 | 19.446 | |||
| 01/07/2025 | 21:08:52.954 | 4 000 | 19.448 | |
| 4 000 | 19.448 | |||
| 4 000 | 19.448 | |||
| 01/07/2025 | 21:00:58.458 | 500 | 19.46 | |
| 500 | 19.46 | |||
| 500 | 19.46 | |||
| 01/07/2025 | 21:00:03.786 | 90 | 19.482 | |
| 90 | 19.482 | |||
| 90 | 19.482 | |||
| 01/07/2025 | 20:57:37.468 | 10 | 19.538 | |
| 10 | 19.538 | |||
| 10 | 19.538 | |||
| 01/07/2025 | 20:48:19.486 | 154 | 19.532 | |
| 154 | 19.532 | |||
| 154 | 19.532 | |||
| 01/07/2025 | 20:47:32.649 | 200 | 19.532 | |
| 200 | 19.532 | |||
| 200 | 19.532 | |||
| 01/07/2025 | 20:45:35.260 | 50 | 19.496 | |
| 50 | 19.496 | |||
| 50 | 19.496 | |||
| 01/07/2025 | 20:43:29.987 | 3 | 19.522 | |
| 3 | 19.522 | |||
| 3 | 19.522 | |||
| 01/07/2025 | 20:35:51.933 | 500 | 19.502 | |
| 500 | 19.502 | |||
| 500 | 19.502 | |||
| 01/07/2025 | 20:29:44.270 | 70 | 19.484 | |
| 70 | 19.484 | |||
| 70 | 19.484 | |||
| 01/07/2025 | 20:24:44.214 | 100 | 19.514 | |
| 100 | 19.514 | |||
| 100 | 19.514 | |||
| 01/07/2025 | 20:18:26.023 | 6 | 19.528 | |
| 6 | 19.528 | |||
| 6 | 19.528 | |||
| 01/07/2025 | 20:15:07.788 | 4 | 19.492 | |
| 4 | 19.492 | |||
| 4 | 19.492 | |||
| 01/07/2025 | 20:14:13.314 | 135 | 19.506 | |
| 135 | 19.506 | |||
| 135 | 19.506 | |||
| 01/07/2025 | 20:08:22.653 | 100 | 19.514 | |
| 100 | 19.514 | |||
| 100 | 19.514 | |||
| 01/07/2025 | 20:07:27.927 | 1 212 | 19.51 | |
| 1 212 | 19.51 | |||
| 1 212 | 19.51 | |||
| 01/07/2025 | 20:06:40.935 | 550 | 19.508 | |
| 250 | 19.508 | |||
| 300 | 19.508 | |||
| 550 | 19.508 | |||
| 01/07/2025 | 20:04:54.813 | 3 200 | 19.498 | |
| 3 200 | 19.498 | |||
| 3 200 | 19.498 | |||
| 01/07/2025 | 20:02:28.106 | 320 | 19.50 | |
| 320 | 19.50 | |||
| 320 | 19.50 | |||
| 01/07/2025 | 20:01:52.095 | 1 | 19.506 | |
| 1 | 19.506 | |||
| 1 | 19.506 | |||
| 01/07/2025 | 20:01:19.051 | 800 | 19.498 | |
| 800 | 19.498 | |||
| 800 | 19.498 | |||
| 01/07/2025 | 20:00:57.927 | 1 | 19.498 | |
| 1 | 19.498 | |||
| 1 | 19.498 | |||
| 01/07/2025 | 20:00:09.764 | 20 | 19.498 | |
| 20 | 19.498 | |||
| 20 | 19.498 | |||
| 01/07/2025 | 19:59:47.057 | 140 | 19.484 | |
| 140 | 19.484 | |||
| 140 | 19.484 | |||
| 01/07/2025 | 19:59:33.351 | 44 | 19.498 | |
| 44 | 19.498 | |||
| 44 | 19.498 | |||
| 01/07/2025 | 19:59:31.140 | 9 | 19.484 | |
| 9 | 19.484 | |||
| 9 | 19.484 | |||
| 01/07/2025 | 19:56:53.175 | 15 | 19.484 | |
| 15 | 19.484 | |||
| 15 | 19.484 | |||
| 01/07/2025 | 19:53:49.313 | 250 | 19.508 | |
| 250 | 19.508 | |||
| 250 | 19.508 | |||
| 01/07/2025 | 19:51:35.861 | 625 | 19.508 | |
| 625 | 19.508 | |||
| 625 | 19.508 | |||
| 01/07/2025 | 19:50:36.523 | 120 | 19.508 | |
| 120 | 19.508 | |||
| 120 | 19.508 | |||
| 01/07/2025 | 19:43:53.668 | 974 | 19.502 | |
| 974 | 19.502 | |||
| 974 | 19.502 | |||
| 01/07/2025 | 19:43:46.248 | 100 | 19.526 | |
| 100 | 19.526 | |||
| 100 | 19.526 | |||
| 01/07/2025 | 19:41:10.759 | 3 000 | 19.474 | |
| 3 000 | 19.474 | |||
| 3 000 | 19.474 | |||
| 01/07/2025 | 19:37:48.143 | 25 | 19.516 | |
| 25 | 19.516 | |||
| 25 | 19.516 | |||
| 01/07/2025 | 19:36:38.595 | 4 000 | 19.514 | |
| 4 000 | 19.514 | |||
| 4 000 | 19.514 | |||
| 01/07/2025 | 19:28:19.339 | 200 | 19.562 | |
| 200 | 19.562 | |||
| 200 | 19.562 | |||
| 01/07/2025 | 19:27:17.342 | 100 | 19.536 | |
| 100 | 19.536 | |||
| 100 | 19.536 | |||
| 01/07/2025 | 19:26:54.295 | 5 | 19.55 | |
| 5 | 19.55 | |||
| 5 | 19.55 | |||
| 01/07/2025 | 19:25:14.484 | 500 | 19.56 | |
| 500 | 19.56 | |||
| 500 | 19.56 | |||
| 01/07/2025 | 19:21:57.706 | 60 | 19.502 | |
| 60 | 19.502 | |||
| 60 | 19.502 | |||
| 01/07/2025 | 19:21:27.289 | 4 000 | 19.474 | |
| 4 000 | 19.474 | |||
| 4 000 | 19.474 | |||
| 01/07/2025 | 19:20:46.390 | 50 | 19.49 | |
| 50 | 19.49 | |||
| 50 | 19.49 | |||
| 01/07/2025 | 19:19:46.081 | 4 000 | 19.474 | |
| 4 000 | 19.474 | |||
| 4 000 | 19.474 | |||
| 01/07/2025 | 19:09:52.379 | 283 | 19.44 | |
| 283 | 19.44 | |||
| 283 | 19.44 | |||
| 01/07/2025 | 19:09:29.489 | 200 | 19.44 | |
| 200 | 19.44 | |||
| 200 | 19.44 | |||
| 01/07/2025 | 19:08:25.750 | 1 | 19.448 | |
| 1 | 19.448 | |||
| 1 | 19.448 | |||
| 01/07/2025 | 19:06:27.795 | 50 | 19.412 | |
| 50 | 19.412 | |||
| 50 | 19.412 | |||
| 01/07/2025 | 19:06:17.241 | 192 | 19.412 | |
| 192 | 19.412 | |||
| 192 | 19.412 | |||
| 01/07/2025 | 19:01:25.802 | 100 | 19.35 | |
| 100 | 19.35 | |||
| 100 | 19.35 | |||
| 01/07/2025 | 18:59:37.415 | 100 | 19.398 | |
| 100 | 19.398 | |||
| 100 | 19.398 | |||
| 01/07/2025 | 18:55:00.055 | 1 500 | 19.44 | |
| 1 500 | 19.44 | |||
| 1 500 | 19.44 | |||
| 01/07/2025 | 18:50:55.649 | 400 | 19.502 | |
| 400 | 19.502 | |||
| 400 | 19.502 | |||
| 01/07/2025 | 18:48:59.602 | 44 | 19.48 | |
| 44 | 19.48 | |||
| 44 | 19.48 | |||
| 01/07/2025 | 18:48:47.610 | 120 | 19.474 | |
| 120 | 19.474 | |||
| 120 | 19.474 | |||
| 01/07/2025 | 18:48:47.498 | 100 | 19.50 | |
| 100 | 19.50 | |||
| 100 | 19.50 | |||
| 01/07/2025 | 18:44:05.191 | 75 | 19.594 | |
| 75 | 19.594 | |||
| 75 | 19.594 | |||
| 01/07/2025 | 18:42:17.121 | 75 | 19.608 | |
| 75 | 19.608 | |||
| 75 | 19.608 | |||
| 01/07/2025 | 18:41:39.503 | 3 000 | 19.584 | |
| 3 000 | 19.584 | |||
| 3 000 | 19.584 | |||
| 01/07/2025 | 18:40:33.390 | 308 | 19.584 | |
| 308 | 19.584 | |||
| 308 | 19.584 | |||
| 01/07/2025 | 18:37:53.848 | 1 000 | 19.65 | |
| 1 000 | 19.65 | |||
| 1 000 | 19.65 | |||
| 01/07/2025 | 18:36:36.491 | 1 | 19.65 | |
| 1 | 19.65 | |||
| 1 | 19.65 | |||
| 01/07/2025 | 18:36:14.736 | 400 | 19.624 | |
| 400 | 19.624 | |||
| 400 | 19.624 | |||
| 01/07/2025 | 18:36:14.679 | 3 | 19.624 | |
| 3 | 19.624 | |||
| 3 | 19.624 | |||
| 01/07/2025 | 18:35:29.947 | 9 | 19.666 | |
| 9 | 19.666 | |||
| 9 | 19.666 | |||
| 01/07/2025 | 18:23:34.460 | 200 | 19.648 | |
| 200 | 19.648 | |||
| 200 | 19.648 | |||
| 01/07/2025 | 18:21:10.411 | 2 600 | 19.632 | |
| 2 600 | 19.632 | |||
| 2 600 | 19.632 | |||
| 01/07/2025 | 18:18:22.816 | 280 | 19.65 | |
| 280 | 19.65 | |||
| 260 | 19.65 | |||
| 20 | 19.65 | |||
| 01/07/2025 | 18:14:27.931 | 20 | 19.628 | |
| 20 | 19.628 | |||
| 20 | 19.628 | |||
| 01/07/2025 | 18:14:12.372 | 700 | 19.592 | |
| 700 | 19.592 | |||
| 700 | 19.592 | |||
| 01/07/2025 | 18:13:57.311 | 80 | 19.592 | |
| 80 | 19.592 | |||
| 80 | 19.592 | |||
| 01/07/2025 | 18:12:24.701 | 100 | 19.57 | |
| 100 | 19.57 | |||
| 100 | 19.57 | |||
| 01/07/2025 | 18:06:32.086 | 85 | 19.51 | |
| 85 | 19.51 | |||
| 85 | 19.51 | |||
| 01/07/2025 | 18:05:20.374 | 15 | 19.52 | |
| 15 | 19.52 | |||
| 15 | 19.52 | |||
| 01/07/2025 | 18:04:53.263 | 140 | 19.53 | |
| 140 | 19.53 | |||
| 140 | 19.53 | |||
| 01/07/2025 | 18:03:07.181 | 200 | 19.53 | |
| 200 | 19.53 | |||
| 200 | 19.53 | |||
| 01/07/2025 | 18:00:17.609 | 700 | 19.59 | |
| 700 | 19.59 | |||
| 700 | 19.59 | |||
| 01/07/2025 | 17:57:51.532 | 330 | 19.62 | |
| 330 | 19.62 | |||
| 330 | 19.62 | |||
| 01/07/2025 | 17:57:10.518 | 4 | 19.604 | |
| 4 | 19.604 | |||
| 4 | 19.604 | |||
| 01/07/2025 | 17:54:27.146 | 300 | 19.606 | |
| 300 | 19.606 | |||
| 300 | 19.606 | |||
| 01/07/2025 | 17:51:58.660 | 100 | 19.644 | |
| 100 | 19.644 | |||
| 100 | 19.644 | |||
| 01/07/2025 | 17:51:33.692 | 50 | 19.61 | |
| 50 | 19.61 | |||
| 50 | 19.61 | |||
| 01/07/2025 | 17:49:26.260 | 100 | 19.58 | |
| 100 | 19.58 | |||
| 100 | 19.58 | |||
| 01/07/2025 | 17:49:15.323 | 200 | 19.622 | |
| 200 | 19.622 | |||
| 144 | 19.622 | |||
| 56 | 19.622 | |||
| 01/07/2025 | 17:47:00.609 | 1 000 | 19.56 | |
| 1 000 | 19.56 | |||
| 1 000 | 19.56 | |||
| 01/07/2025 | 17:45:52.140 | 240 | 19.526 | |
| 240 | 19.526 | |||
| 240 | 19.526 | |||
| 01/07/2025 | 17:45:00.155 | 308 | 19.518 | |
| 308 | 19.518 | |||
| 308 | 19.518 | |||
| 01/07/2025 | 17:41:27.019 | 1 193 | 19.436 | |
| 1 193 | 19.436 | |||
| 1 193 | 19.436 | |||
| 01/07/2025 | 17:39:20.915 | 100 | 19.51 | |
| 100 | 19.51 | |||
| 100 | 19.51 | |||
| 01/07/2025 | 17:38:54.655 | 50 | 19.528 | |
| 50 | 19.528 | |||
| 50 | 19.528 | |||
| 01/07/2025 | 17:38:35.179 | 450 | 19.536 | |
| 450 | 19.536 | |||
| 450 | 19.536 | |||
| 01/07/2025 | 17:38:23.835 | 200 | 19.516 | |
| 200 | 19.516 | |||
| 200 | 19.516 | |||
| 01/07/2025 | 17:38:11.893 | 2 500 | 19.548 | |
| 2 500 | 19.548 | |||
| 2 500 | 19.548 | |||
| 01/07/2025 | 17:37:41.692 | 33 | 19.50 | |
| 15 | 19.50 | |||
| 33 | 19.50 | |||
| 18 | 19.50 | |||
| 01/07/2025 | 17:34:04.226 | 50 | 19.474 | |
| 50 | 19.474 | |||
| 50 | 19.474 | |||
| 01/07/2025 | 17:31:30.822 | 200 | 19.45 | |
| 200 | 19.45 | |||
| 200 | 19.45 | |||
| 01/07/2025 | 17:29:58.233 | 400 | 19.408 | |
| 400 | 19.408 | |||
| 400 | 19.408 | |||
| 01/07/2025 | 17:29:22.965 | 600 | 19.41 | |
| 600 | 19.41 | |||
| 600 | 19.41 | |||
| 01/07/2025 | 17:28:22.464 | 260 | 19.426 | |
| 260 | 19.426 | |||
| 260 | 19.426 | |||
| 01/07/2025 | 17:28:11.367 | 500 | 19.41 | |
| 500 | 19.41 | |||
| 500 | 19.41 | |||
| 01/07/2025 | 17:27:21.784 | 160 | 19.378 | |
| 160 | 19.378 | |||
| 160 | 19.378 | |||
| 01/07/2025 | 17:24:23.198 | 2 000 | 19.35 | |
| 2 000 | 19.35 | |||
| 2 000 | 19.35 | |||
| 01/07/2025 | 17:23:07.965 | 5 | 19.284 | |
| 5 | 19.284 | |||
| 5 | 19.284 | |||
| 01/07/2025 | 17:18:35.005 | 52 | 19.288 | |
| 52 | 19.288 | |||
| 52 | 19.288 | |||
| 01/07/2025 | 17:16:17.195 | 55 | 19.30 | |
| 55 | 19.30 | |||
| 55 | 19.30 | |||
| 01/07/2025 | 17:13:00.204 | 566 | 19.274 | |
| 566 | 19.274 | |||
| 566 | 19.274 | |||
| 01/07/2025 | 17:10:45.596 | 250 | 19.288 | |
| 250 | 19.288 | |||
| 250 | 19.288 | |||
| 01/07/2025 | 17:07:30.187 | 50 | 19.36 | |
| 50 | 19.36 | |||
| 50 | 19.36 | |||
| 01/07/2025 | 17:07:25.494 | 10 | 19.352 | |
| 10 | 19.352 | |||
| 10 | 19.352 | |||
| 01/07/2025 | 17:06:57.905 | 520 | 19.352 | |
| 520 | 19.352 | |||
| 520 | 19.352 | |||
| 01/07/2025 | 17:06:30.298 | 158 | 19.352 | |
| 158 | 19.352 | |||
| 158 | 19.352 | |||
| 01/07/2025 | 17:05:44.178 | 500 | 19.354 | |
| 500 | 19.354 | |||
| 500 | 19.354 | |||
| 01/07/2025 | 17:01:44.777 | 33 | 19.25 | |
| 33 | 19.25 | |||
| 33 | 19.25 | |||
| 01/07/2025 | 16:58:27.174 | 20 | 19.166 | |
| 20 | 19.166 | |||
| 20 | 19.166 | |||
| 01/07/2025 | 16:53:57.463 | 11 | 19.208 | |
| 11 | 19.208 | |||
| 11 | 19.208 | |||
| 01/07/2025 | 16:51:36.921 | 3 000 | 19.242 | |
| 3 000 | 19.242 | |||
| 3 000 | 19.242 | |||
| 01/07/2025 | 16:51:25.756 | 145 | 19.228 | |
| 145 | 19.228 | |||
| 145 | 19.228 | |||
| 01/07/2025 | 16:50:01.595 | 23 | 19.232 | |
| 23 | 19.232 | |||
| 23 | 19.232 | |||
| 01/07/2025 | 16:49:45.703 | 175 | 19.22 | |
| 175 | 19.22 | |||
| 175 | 19.22 | |||
| 01/07/2025 | 16:48:13.995 | 1 | 19.204 | |
| 1 | 19.204 | |||
| 1 | 19.204 | |||
| 01/07/2025 | 16:48:07.787 | 26 | 19.226 | |
| 26 | 19.226 | |||
| 26 | 19.226 | |||
| 01/07/2025 | 16:47:12.127 | 505 | 19.18 | |
| 505 | 19.18 | |||
| 505 | 19.18 | |||
| 01/07/2025 | 16:46:41.247 | 102 | 19.17 | |
| 102 | 19.17 | |||
| 102 | 19.17 | |||
| 01/07/2025 | 16:46:17.821 | 100 | 19.174 | |
| 100 | 19.174 | |||
| 100 | 19.174 | |||
| 01/07/2025 | 16:45:27.304 | 523 | 19.158 | |
| 523 | 19.158 | |||
| 523 | 19.158 | |||
| 01/07/2025 | 16:43:04.977 | 20 | 19.11 | |
| 20 | 19.11 | |||
| 20 | 19.11 | |||
| 01/07/2025 | 16:38:37.544 | 10 | 19.096 | |
| 10 | 19.096 | |||
| 10 | 19.096 | |||
| 01/07/2025 | 16:36:12.139 | 1 000 | 19.122 | |
| 1 000 | 19.122 | |||
| 1 000 | 19.122 | |||
| 01/07/2025 | 16:34:25.251 | 50 | 19.072 | |
| 50 | 19.072 | |||
| 50 | 19.072 | |||
| 01/07/2025 | 16:31:31.093 | 100 | 19.082 | |
| 100 | 19.082 | |||
| 100 | 19.082 | |||
| 01/07/2025 | 16:30:37.640 | 200 | 19.052 | |
| 200 | 19.052 | |||
| 200 | 19.052 | |||
| 01/07/2025 | 16:30:25.200 | 300 | 19.056 | |
| 300 | 19.056 | |||
| 300 | 19.056 | |||
| 01/07/2025 | 16:25:32.196 | 1 | 19.048 | |
| 1 | 19.048 | |||
| 1 | 19.048 | |||
| 01/07/2025 | 16:22:40.927 | 6 | 19.064 | |
| 6 | 19.064 | |||
| 6 | 19.064 | |||
| 01/07/2025 | 16:18:28.932 | 50 | 19.044 | |
| 50 | 19.044 | |||
| 50 | 19.044 | |||
| 01/07/2025 | 16:17:58.294 | 15 | 19.066 | |
| 15 | 19.066 | |||
| 15 | 19.066 | |||
| 01/07/2025 | 16:16:02.100 | 614 | 19.048 | |
| 614 | 19.048 | |||
| 614 | 19.048 | |||
| 01/07/2025 | 16:15:48.792 | 300 | 19.052 | |
| 300 | 19.052 | |||
| 300 | 19.052 | |||
| 01/07/2025 | 16:13:46.782 | 44 | 19.054 | |
| 44 | 19.054 | |||
| 44 | 19.054 | |||
| 01/07/2025 | 16:12:32.078 | 20 | 19.03 | |
| 20 | 19.03 | |||
| 20 | 19.03 | |||
| 01/07/2025 | 16:08:56.556 | 150 | 18.998 | |
| 150 | 18.998 | |||
| 150 | 18.998 | |||
| 01/07/2025 | 16:07:19.546 | 250 | 19.004 | |
| 250 | 19.004 | |||
| 250 | 19.004 | |||
| 01/07/2025 | 16:04:41.049 | 14 | 19.00 | |
| 14 | 19.00 | |||
| 14 | 19.00 | |||
| 01/07/2025 | 16:02:49.179 | 237 | 18.992 | |
| 237 | 18.992 | |||
| 237 | 18.992 | |||
| 01/07/2025 | 16:01:51.632 | 100 | 19.00 | |
| 100 | 19.00 | |||
| 100 | 19.00 | |||
| 01/07/2025 | 15:58:54.628 | 8 | 18.926 | |
| 8 | 18.926 | |||
| 8 | 18.926 | |||
| 01/07/2025 | 15:57:48.430 | 140 | 18.934 | |
| 140 | 18.934 | |||
| 140 | 18.934 | |||
| 01/07/2025 | 15:52:03.695 | 60 | 18.99 | |
| 60 | 18.99 | |||
| 60 | 18.99 | |||
| 01/07/2025 | 15:51:27.718 | 2 | 18.994 | |
| 2 | 18.994 | |||
| 2 | 18.994 | |||
| 01/07/2025 | 15:49:06.975 | 500 | 18.968 | |
| 500 | 18.968 | |||
| 500 | 18.968 | |||
| 01/07/2025 | 15:48:49.627 | 4 | 18.966 | |
| 4 | 18.966 | |||
| 4 | 18.966 | |||
| 01/07/2025 | 15:48:26.395 | 4 190 | 18.99 | |
| 4 190 | 18.99 | |||
| 4 190 | 18.99 | |||
| 01/07/2025 | 15:48:08.712 | 2 000 | 18.99 | |
| 1 000 | 18.99 | |||
| 2 000 | 18.99 | |||
| 1 000 | 18.99 | |||
| 01/07/2025 | 15:47:59.653 | 7 910 | 18.99 | |
| 3 610 | 18.99 | |||
| 7 910 | 18.99 | |||
| 4 300 | 18.99 | |||
| 01/07/2025 | 15:47:45.867 | 4 300 | 18.99 | |
| 4 300 | 18.99 | |||
| 4 300 | 18.99 | |||
| 01/07/2025 | 15:47:27.461 | 100 | 19.008 | |
| 100 | 19.008 | |||
| 100 | 19.008 | |||
| 01/07/2025 | 15:43:49.715 | 1 850 | 18.946 | |
| 1 850 | 18.946 | |||
| 1 850 | 18.946 | |||
| 01/07/2025 | 15:42:27.661 | 54 | 18.97 | |
| 54 | 18.97 | |||
| 54 | 18.97 | |||
| 01/07/2025 | 15:38:35.707 | 517 | 19.03 | |
| 517 | 19.03 | |||
| 517 | 19.03 | |||
| 01/07/2025 | 15:35:06.056 | 175 | 19.04 | |
| 175 | 19.04 | |||
| 175 | 19.04 | |||
| 01/07/2025 | 15:34:38.624 | 300 | 19.036 | |
| 300 | 19.036 | |||
| 300 | 19.036 | |||
| 01/07/2025 | 15:32:31.568 | 270 | 19.054 | |
| 270 | 19.054 | |||
| 270 | 19.054 | |||
| 01/07/2025 | 15:31:04.020 | 130 | 19.00 | |
| 130 | 19.00 | |||
| 130 | 19.00 | |||
| 01/07/2025 | 15:30:08.272 | 70 | 18.94 | |
| 70 | 18.94 | |||
| 70 | 18.94 | |||
| 01/07/2025 | 15:29:59.885 | 800 | 18.918 | |
| 800 | 18.918 | |||
| 800 | 18.918 | |||
| 01/07/2025 | 15:26:27.055 | 150 | 18.864 | |
| 150 | 18.864 | |||
| 150 | 18.864 | |||
| 01/07/2025 | 15:07:32.549 | 2 | 18.842 | |
| 2 | 18.842 | |||
| 2 | 18.842 | |||
| 01/07/2025 | 14:57:20.361 | 530 | 18.838 | |
| 530 | 18.838 | |||
| 530 | 18.838 | |||
| 01/07/2025 | 14:54:07.419 | 150 | 18.814 | |
| 150 | 18.814 | |||
| 150 | 18.814 | |||
| 01/07/2025 | 14:53:05.204 | 265 | 18.838 | |
| 265 | 18.838 | |||
| 265 | 18.838 | |||
| 01/07/2025 | 14:47:47.665 | 150 | 18.828 | |
| 150 | 18.828 | |||
| 150 | 18.828 | |||
| 01/07/2025 | 14:47:14.427 | 200 | 18.844 | |
| 200 | 18.844 | |||
| 200 | 18.844 | |||
| 01/07/2025 | 14:32:29.052 | 199 | 18.816 | |
| 199 | 18.816 | |||
| 199 | 18.816 | |||
| 01/07/2025 | 14:32:22.280 | 140 | 18.838 | |
| 140 | 18.838 | |||
| 140 | 18.838 | |||
| 01/07/2025 | 14:22:08.526 | 200 | 18.84 | |
| 200 | 18.84 | |||
| 200 | 18.84 | |||
| 01/07/2025 | 14:20:14.084 | 106 | 18.85 | |
| 106 | 18.85 | |||
| 106 | 18.85 | |||
| 01/07/2025 | 14:18:58.184 | 65 | 18.842 | |
| 65 | 18.842 | |||
| 65 | 18.842 | |||
| 01/07/2025 | 14:17:05.090 | 170 | 18.852 | |
| 170 | 18.852 | |||
| 170 | 18.852 | |||
| 01/07/2025 | 14:16:14.053 | 105 | 18.852 | |
| 105 | 18.852 | |||
| 105 | 18.852 | |||
| 01/07/2025 | 14:15:39.952 | 150 | 18.876 | |
| 150 | 18.876 | |||
| 150 | 18.876 | |||
| 01/07/2025 | 14:15:35.353 | 700 | 18.854 | |
| 700 | 18.854 | |||
| 700 | 18.854 | |||
| 01/07/2025 | 14:09:29.111 | 3 | 18.87 | |
| 3 | 18.87 | |||
| 3 | 18.87 | |||
| 01/07/2025 | 14:08:35.414 | 220 | 18.864 | |
| 220 | 18.864 | |||
| 220 | 18.864 | |||
| 01/07/2025 | 14:01:39.524 | 200 | 18.88 | |
| 200 | 18.88 | |||
| 200 | 18.88 | |||
| 01/07/2025 | 14:01:22.829 | 6 | 18.88 | |
| 6 | 18.88 | |||
| 6 | 18.88 | |||
| 01/07/2025 | 13:51:30.730 | 1 | 18.864 | |
| 1 | 18.864 | |||
| 1 | 18.864 | |||
| 01/07/2025 | 13:45:17.842 | 25 | 18.864 | |
| 25 | 18.864 | |||
| 25 | 18.864 | |||
| 01/07/2025 | 13:36:42.125 | 500 | 18.90 | |
| 500 | 18.90 | |||
| 500 | 18.90 | |||
| 01/07/2025 | 13:27:53.629 | 15 | 18.91 | |
| 15 | 18.91 | |||
| 15 | 18.91 | |||
| 01/07/2025 | 13:17:07.353 | 500 | 18.90 | |
| 500 | 18.90 | |||
| 500 | 18.90 | |||
| 01/07/2025 | 13:16:28.210 | 250 | 18.90 | |
| 250 | 18.90 | |||
| 250 | 18.90 | |||
| 01/07/2025 | 13:16:10.190 | 200 | 18.90 | |
| 200 | 18.90 | |||
| 200 | 18.90 | |||
| 01/07/2025 | 13:06:15.604 | 70 | 18.918 | |
| 70 | 18.918 | |||
| 70 | 18.918 | |||
| 01/07/2025 | 12:58:01.499 | 20 | 18.886 | |
| 20 | 18.886 | |||
| 20 | 18.886 | |||
| 01/07/2025 | 12:53:18.166 | 256 | 18.87 | |
| 256 | 18.87 | |||
| 256 | 18.87 | |||
| 01/07/2025 | 12:47:18.151 | 100 | 18.88 | |
| 100 | 18.88 | |||
| 100 | 18.88 | |||
| 01/07/2025 | 12:45:41.156 | 10 | 18.862 | |
| 10 | 18.862 | |||
| 10 | 18.862 | |||
| 01/07/2025 | 12:42:34.550 | 18 | 18.87 | |
| 18 | 18.87 | |||
| 18 | 18.87 | |||
| 01/07/2025 | 12:37:20.771 | 18 | 18.87 | |
| 18 | 18.87 | |||
| 18 | 18.87 | |||
| 01/07/2025 | 12:16:00.464 | 10 | 18.886 | |
| 10 | 18.886 | |||
| 10 | 18.886 | |||
| 01/07/2025 | 12:14:41.959 | 4 | 18.898 | |
| 4 | 18.898 | |||
| 4 | 18.898 | |||
| 01/07/2025 | 12:07:54.432 | 250 | 18.88 | |
| 250 | 18.88 | |||
| 250 | 18.88 | |||
| 01/07/2025 | 12:07:15.694 | 214 | 18.87 | |
| 214 | 18.87 | |||
| 214 | 18.87 | |||
| 01/07/2025 | 12:05:04.830 | 150 | 18.892 | |
| 150 | 18.892 | |||
| 150 | 18.892 | |||
| 01/07/2025 | 11:58:40.257 | 50 | 18.848 | |
| 50 | 18.848 | |||
| 50 | 18.848 | |||
| 01/07/2025 | 11:42:19.835 | 53 | 18.846 | |
| 53 | 18.846 | |||
| 53 | 18.846 | |||
| 01/07/2025 | 11:41:58.968 | 10 | 18.864 | |
| 10 | 18.864 | |||
| 10 | 18.864 | |||
| 01/07/2025 | 11:41:17.778 | 40 | 18.836 | |
| 40 | 18.836 | |||
| 40 | 18.836 | |||
| 01/07/2025 | 11:39:46.866 | 300 | 18.836 | |
| 300 | 18.836 | |||
| 300 | 18.836 | |||
| 01/07/2025 | 11:37:57.149 | 25 | 18.86 | |
| 25 | 18.86 | |||
| 25 | 18.86 | |||
| 01/07/2025 | 11:25:57.407 | 102 | 18.874 | |
| 102 | 18.874 | |||
| 102 | 18.874 | |||
| 01/07/2025 | 11:23:23.439 | 20 | 18.884 | |
| 20 | 18.884 | |||
| 20 | 18.884 | |||
| 01/07/2025 | 11:21:09.685 | 25 | 18.902 | |
| 25 | 18.902 | |||
| 25 | 18.902 | |||
| 01/07/2025 | 11:20:01.197 | 6 | 18.892 | |
| 6 | 18.892 | |||
| 6 | 18.892 | |||
| 01/07/2025 | 11:15:57.739 | 53 | 18.91 | |
| 53 | 18.91 | |||
| 53 | 18.91 | |||
| 01/07/2025 | 11:04:43.140 | 20 | 18.904 | |
| 20 | 18.904 | |||
| 20 | 18.904 | |||
| 01/07/2025 | 11:01:40.176 | 12 | 18.938 | |
| 12 | 18.938 | |||
| 12 | 18.938 | |||
| 01/07/2025 | 11:00:09.191 | 3 | 18.926 | |
| 3 | 18.926 | |||
| 3 | 18.926 | |||
| 01/07/2025 | 11:00:09.040 | 14 | 18.926 | |
| 14 | 18.926 | |||
| 14 | 18.926 | |||
| 01/07/2025 | 10:53:53.826 | 696 | 18.942 | |
| 696 | 18.942 | |||
| 696 | 18.942 | |||
| 01/07/2025 | 10:48:01.905 | 130 | 18.94 | |
| 130 | 18.94 | |||
| 130 | 18.94 | |||
| 01/07/2025 | 10:46:00.945 | 100 | 18.952 | |
| 100 | 18.952 | |||
| 100 | 18.952 | |||
| 01/07/2025 | 10:42:03.201 | 28 | 18.982 | |
| 28 | 18.982 | |||
| 28 | 18.982 | |||
| 01/07/2025 | 10:39:50.492 | 60 | 18.984 | |
| 60 | 18.984 | |||
| 60 | 18.984 | |||
| 01/07/2025 | 10:32:59.365 | 100 | 18.972 | |
| 100 | 18.972 | |||
| 100 | 18.972 | |||
| 01/07/2025 | 10:29:45.404 | 83 | 18.968 | |
| 83 | 18.968 | |||
| 83 | 18.968 | |||
| 01/07/2025 | 10:29:17.116 | 80 | 18.958 | |
| 80 | 18.958 | |||
| 80 | 18.958 | |||
| 01/07/2025 | 10:21:51.443 | 102 | 18.938 | |
| 102 | 18.938 | |||
| 102 | 18.938 | |||
| 01/07/2025 | 10:17:29.495 | 50 | 18.93 | |
| 50 | 18.93 | |||
| 50 | 18.93 | |||
| 01/07/2025 | 10:15:12.386 | 40 | 18.928 | |
| 40 | 18.928 | |||
| 40 | 18.928 | |||
| 01/07/2025 | 10:09:18.619 | 45 | 18.928 | |
| 45 | 18.928 | |||
| 45 | 18.928 | |||
| 01/07/2025 | 10:03:33.734 | 1 | 18.976 | |
| 1 | 18.976 | |||
| 1 | 18.976 | |||
| 01/07/2025 | 10:03:24.313 | 19 | 18.976 | |
| 19 | 18.976 | |||
| 19 | 18.976 | |||
| 01/07/2025 | 10:02:45.184 | 102 | 19.052 | |
| 102 | 19.052 | |||
| 102 | 19.052 | |||
| 01/07/2025 | 10:01:21.710 | 1 400 | 19.012 | |
| 1 400 | 19.012 | |||
| 1 400 | 19.012 | |||
| 01/07/2025 | 10:01:20.709 | 100 | 19.002 | |
| 100 | 19.002 | |||
| 100 | 19.002 | |||
| 01/07/2025 | 10:01:20.402 | 40 | 19.002 | |
| 40 | 19.002 | |||
| 40 | 19.002 | |||
| 01/07/2025 | 10:00:31.141 | 450 | 19.05 | |
| 450 | 19.05 | |||
| 450 | 19.05 | |||
| 01/07/2025 | 10:00:24.308 | 200 | 19.00 | |
| 200 | 19.00 | |||
| 200 | 19.00 | |||
| 01/07/2025 | 10:00:13.901 | 1 400 | 18.992 | |
| 1 400 | 18.992 | |||
| 1 400 | 18.992 | |||
| 01/07/2025 | 10:00:11.853 | 110 | 19.054 | |
| 110 | 19.054 | |||
| 110 | 19.054 | |||
| 01/07/2025 | 10:00:05.105 | 500 | 18.90 | |
| 500 | 18.90 | |||
| 500 | 18.90 | |||
| 01/07/2025 | 10:00:03.610 | 70 | 18.85 | |
| 70 | 18.85 | |||
| 70 | 18.85 | |||
| 01/07/2025 | 09:58:03.944 | 200 | 18.96 | |
| 200 | 18.96 | |||
| 200 | 18.96 | |||
| 01/07/2025 | 09:56:40.005 | 13 | 18.96 | |
| 13 | 18.96 | |||
| 13 | 18.96 | |||
| 01/07/2025 | 09:54:40.715 | 145 | 18.96 | |
| 145 | 18.96 | |||
| 145 | 18.96 | |||
| 01/07/2025 | 09:51:52.303 | 18 | 18.85 | |
| 18 | 18.85 | |||
| 18 | 18.85 | |||
| 01/07/2025 | 09:47:40.724 | 2 | 18.96 | |
| 2 | 18.96 | |||
| 2 | 18.96 | |||
| 01/07/2025 | 09:41:51.972 | 60 | 18.96 | |
| 60 | 18.96 | |||
| 60 | 18.96 | |||
| 01/07/2025 | 09:39:01.378 | 162 | 18.96 | |
| 162 | 18.96 | |||
| 162 | 18.96 | |||
| 01/07/2025 | 09:38:43.280 | 80 | 18.96 | |
| 80 | 18.96 | |||
| 80 | 18.96 | |||
| 01/07/2025 | 09:36:54.597 | 15 | 18.96 | |
| 15 | 18.96 | |||
| 15 | 18.96 | |||
| 01/07/2025 | 09:36:12.805 | 136 | 18.96 | |
| 136 | 18.96 | |||
| 136 | 18.96 | |||
| 01/07/2025 | 09:36:10.625 | 10 | 18.96 | |
| 10 | 18.96 | |||
| 10 | 18.96 | |||
| 01/07/2025 | 09:32:05.445 | 30 | 18.85 | |
| 30 | 18.85 | |||
| 30 | 18.85 | |||
| 01/07/2025 | 09:30:35.441 | 100 | 18.96 | |
| 100 | 18.96 | |||
| 100 | 18.96 | |||
| 01/07/2025 | 09:30:29.824 | 92 | 18.96 | |
| 92 | 18.96 | |||
| 92 | 18.96 | |||
| 01/07/2025 | 09:30:23.525 | 396 | 18.96 | |
| 396 | 18.96 | |||
| 396 | 18.96 | |||
| 01/07/2025 | 09:29:58.532 | 528 | 18.904 | |
| 528 | 18.904 | |||
| 528 | 18.904 | |||
| 01/07/2025 | 09:29:01.671 | 1 | 18.96 | |
| 1 | 18.96 | |||
| 1 | 18.96 | |||
| 01/07/2025 | 09:25:14.606 | 150 | 18.85 | |
| 150 | 18.85 | |||
| 150 | 18.85 | |||
| 01/07/2025 | 09:15:05.730 | 53 | 18.96 | |
| 53 | 18.96 | |||
| 53 | 18.96 | |||
| 01/07/2025 | 09:14:23.597 | 21 | 18.96 | |
| 21 | 18.96 | |||
| 21 | 18.96 | |||
| 01/07/2025 | 09:11:53.052 | 158 | 18.96 | |
| 158 | 18.96 | |||
| 158 | 18.96 | |||
| 01/07/2025 | 09:10:03.151 | 100 | 18.96 | |
| 100 | 18.96 | |||
| 100 | 18.96 | |||
| 01/07/2025 | 09:08:10.132 | 200 | 18.85 | |
| 200 | 18.85 | |||
| 200 | 18.85 | |||
| 01/07/2025 | 09:05:16.744 | 91 | 18.96 | |
| 91 | 18.96 | |||
| 91 | 18.96 | |||
| 01/07/2025 | 09:04:26.345 | 223 | 18.96 | |
| 223 | 18.96 | |||
| 223 | 18.96 | |||
| 01/07/2025 | 09:01:14.302 | 10 | 18.85 | |
| 10 | 18.85 | |||
| 10 | 18.85 | |||
| 01/07/2025 | 09:00:04.206 | 24 | 18.85 | |
| 24 | 18.85 | |||
| 24 | 18.85 | |||
| 01/07/2025 | 08:51:15.609 | 1 056 | 18.92 | |
| 1 056 | 18.92 | |||
| 1 056 | 18.92 | |||
| 01/07/2025 | 08:49:00.230 | 200 | 18.824 | |
| 200 | 18.824 | |||
| 200 | 18.824 | |||
| 01/07/2025 | 08:48:38.899 | 800 | 18.822 | |
| 800 | 18.822 | |||
| 800 | 18.822 | |||
| 01/07/2025 | 08:41:30.953 | 2 483 | 18.80 | |
| 20 | 18.80 | |||
| 1 683 | 18.80 | |||
| 132 | 18.80 | |||
| 800 | 18.80 | |||
| 2 331 | 18.80 | |||
| 01/07/2025 | 08:41:27.295 | 257 | 18.90 | |
| 56 | 18.90 | |||
| 200 | 18.90 | |||
| 1 | 18.90 | |||
| 257 | 18.90 | |||
| 01/07/2025 | 08:40:38.132 | 1 060 | 18.95 | |
| 1 060 | 18.95 | |||
| 1 060 | 18.95 | |||
| 01/07/2025 | 08:03:29.030 | 122 | 18.95 | |
| 122 | 18.95 | |||
| 122 | 18.95 | |||
| 01/07/2025 | 08:00:18.586 | 7 | 19.05 | |
| 7 | 19.05 | |||
| 7 | 19.05 | |||
| 01/07/2025 | 07:50:34.255 | 250 | 18.95 | |
| 250 | 18.95 | |||
| 250 | 18.95 | |||
| 01/07/2025 | 07:42:43.202 | 30 | 19.05 | |
| 30 | 19.05 | |||
| 30 | 19.05 | |||
| 01/07/2025 | 07:38:58.628 | 10 | 19.00 | |
| 10 | 19.00 | |||
| 10 | 19.00 | |||
| 01/07/2025 | 07:38:18.221 | 800 | 18.998 | |
| 800 | 18.998 | |||
| 800 | 18.998 | |||
| 01/07/2025 | 07:37:09.822 | 1 056 | 18.968 | |
| 1 056 | 18.968 | |||
| 1 056 | 18.968 | |||
| 01/07/2025 | 07:30:52.836 | 1 056 | 18.928 | |
| 1 056 | 18.928 | |||
| 1 056 | 18.928 | |||
| 01/07/2025 | 07:30:05.202 | 4 | 18.928 | |
| 4 | 18.928 | |||
| 4 | 18.928 | |||
| 01/07/2025 | 07:30:05.046 | 148 | 18.928 | |
| 129 | 18.928 | |||
| 95 | 18.928 | |||
| 19 | 18.928 | |||
| 50 | 18.928 | |||
| 3 | 18.928 |
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
-
Rheinmetall AG
Bid: 1 726.00
Ask: 1 735.00
Turnover: 102 788 TEUR -
Nvidia Corp.
Bid: 130.04 / Ask: 130.08
Turnover: 46 638 TEUR -
Tesla Inc.
Bid: 255.40 / Ask: 255.60
Turnover: 44 901 TEUR -
Siemens Energy AG
Bid: 92.74 / Ask: 93.20
Turnover: 36 127 TEUR -
RENK Group AG
Bid: 64.90 / Ask: 65.30
Turnover: 18 450 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 22:00:00
Last Update:
01/07/2025 @ 22:00:00