Intel Corp.
- Information
- Last
- Buy
- Sell
553
486
29.245
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/05/2024 | 21:56:44.357 | 1 000 | 29.245 | |
1 000 | 29.245 | |||
1 000 | 29.245 | |||
17/05/2024 | 21:54:43.217 | 20 | 29.25 | |
20 | 29.25 | |||
20 | 29.25 | |||
17/05/2024 | 21:46:31.549 | 270 | 29.32 | |
270 | 29.32 | |||
270 | 29.32 | |||
17/05/2024 | 21:46:18.821 | 2 730 | 29.32 | |
2 730 | 29.32 | |||
2 730 | 29.32 | |||
17/05/2024 | 21:45:57.523 | 10 | 29.325 | |
10 | 29.325 | |||
10 | 29.325 | |||
17/05/2024 | 21:42:04.897 | 33 | 29.315 | |
33 | 29.315 | |||
33 | 29.315 | |||
17/05/2024 | 21:31:13.277 | 102 | 29.28 | |
102 | 29.28 | |||
102 | 29.28 | |||
17/05/2024 | 21:29:29.016 | 1 000 | 29.28 | |
1 000 | 29.28 | |||
1 000 | 29.28 | |||
17/05/2024 | 21:27:12.739 | 35 | 29.295 | |
35 | 29.295 | |||
35 | 29.295 | |||
17/05/2024 | 21:25:24.251 | 100 | 29.315 | |
100 | 29.315 | |||
100 | 29.315 | |||
17/05/2024 | 21:22:43.437 | 100 | 29.29 | |
100 | 29.29 | |||
100 | 29.29 | |||
17/05/2024 | 21:16:53.486 | 21 | 29.275 | |
21 | 29.275 | |||
21 | 29.275 | |||
17/05/2024 | 21:14:28.353 | 45 | 29.22 | |
45 | 29.22 | |||
45 | 29.22 | |||
17/05/2024 | 21:10:46.014 | 50 | 29.235 | |
50 | 29.235 | |||
50 | 29.235 | |||
17/05/2024 | 21:08:02.717 | 3 | 29.22 | |
3 | 29.22 | |||
3 | 29.22 | |||
17/05/2024 | 20:59:39.518 | 200 | 29.23 | |
200 | 29.23 | |||
200 | 29.23 | |||
17/05/2024 | 20:58:34.462 | 1 540 | 29.23 | |
1 540 | 29.23 | |||
1 540 | 29.23 | |||
17/05/2024 | 20:56:28.154 | 360 | 29.215 | |
360 | 29.215 | |||
360 | 29.215 | |||
17/05/2024 | 20:54:53.917 | 2 750 | 29.165 | |
2 750 | 29.165 | |||
2 750 | 29.165 | |||
17/05/2024 | 20:54:50.711 | 500 | 29.20 | |
500 | 29.20 | |||
500 | 29.20 | |||
17/05/2024 | 20:54:27.763 | 240 | 29.175 | |
240 | 29.175 | |||
240 | 29.175 | |||
17/05/2024 | 20:50:07.701 | 500 | 29.175 | |
500 | 29.175 | |||
500 | 29.175 | |||
17/05/2024 | 20:49:17.417 | 100 | 29.155 | |
100 | 29.155 | |||
100 | 29.155 | |||
17/05/2024 | 20:49:10.448 | 30 | 29.155 | |
30 | 29.155 | |||
30 | 29.155 | |||
17/05/2024 | 20:48:44.927 | 50 | 29.12 | |
50 | 29.12 | |||
50 | 29.12 | |||
17/05/2024 | 20:41:42.672 | 190 | 29.10 | |
190 | 29.10 | |||
190 | 29.10 | |||
17/05/2024 | 20:41:22.750 | 25 | 29.135 | |
25 | 29.135 | |||
25 | 29.135 | |||
17/05/2024 | 20:37:59.843 | 5 | 29.13 | |
5 | 29.13 | |||
5 | 29.13 | |||
17/05/2024 | 20:35:41.286 | 68 | 29.13 | |
68 | 29.13 | |||
68 | 29.13 | |||
17/05/2024 | 20:35:20.870 | 68 | 29.13 | |
68 | 29.13 | |||
68 | 29.13 | |||
17/05/2024 | 20:33:45.706 | 70 | 29.12 | |
70 | 29.12 | |||
70 | 29.12 | |||
17/05/2024 | 20:31:58.956 | 300 | 29.12 | |
300 | 29.12 | |||
300 | 29.12 | |||
17/05/2024 | 20:29:51.157 | 59 | 29.065 | |
59 | 29.065 | |||
59 | 29.065 | |||
17/05/2024 | 20:29:16.018 | 2 | 29.10 | |
2 | 29.10 | |||
2 | 29.10 | |||
17/05/2024 | 20:25:03.361 | 225 | 29.085 | |
225 | 29.085 | |||
225 | 29.085 | |||
17/05/2024 | 20:24:35.254 | 1 | 29.105 | |
1 | 29.105 | |||
1 | 29.105 | |||
17/05/2024 | 20:22:41.963 | 14 | 29.085 | |
14 | 29.085 | |||
14 | 29.085 | |||
17/05/2024 | 20:21:40.445 | 560 | 29.11 | |
560 | 29.11 | |||
560 | 29.11 | |||
17/05/2024 | 20:20:14.849 | 1 | 29.085 | |
1 | 29.085 | |||
1 | 29.085 | |||
17/05/2024 | 20:19:01.031 | 550 | 29.12 | |
550 | 29.12 | |||
550 | 29.12 | |||
17/05/2024 | 20:18:27.445 | 6 | 29.12 | |
6 | 29.12 | |||
6 | 29.12 | |||
17/05/2024 | 20:17:19.357 | 1 150 | 29.12 | |
1 150 | 29.12 | |||
1 150 | 29.12 | |||
17/05/2024 | 20:15:03.819 | 16 | 29.11 | |
16 | 29.11 | |||
16 | 29.11 | |||
17/05/2024 | 20:13:17.984 | 33 | 29.10 | |
33 | 29.10 | |||
33 | 29.10 | |||
17/05/2024 | 20:07:55.696 | 60 | 29.12 | |
60 | 29.12 | |||
60 | 29.12 | |||
17/05/2024 | 20:04:34.818 | 10 | 29.145 | |
10 | 29.145 | |||
10 | 29.145 | |||
17/05/2024 | 20:00:17.022 | 16 | 29.14 | |
16 | 29.14 | |||
16 | 29.14 | |||
17/05/2024 | 19:35:23.919 | 200 | 29.25 | |
200 | 29.25 | |||
200 | 29.25 | |||
17/05/2024 | 19:28:35.073 | 12 | 29.255 | |
12 | 29.255 | |||
12 | 29.255 | |||
17/05/2024 | 19:28:30.776 | 11 | 29.255 | |
11 | 29.255 | |||
11 | 29.255 | |||
17/05/2024 | 19:22:47.766 | 90 | 29.26 | |
90 | 29.26 | |||
90 | 29.26 | |||
17/05/2024 | 19:22:27.749 | 10 | 29.25 | |
10 | 29.25 | |||
10 | 29.25 | |||
17/05/2024 | 19:22:14.007 | 27 | 29.25 | |
27 | 29.25 | |||
27 | 29.25 | |||
17/05/2024 | 19:21:34.407 | 5 | 29.25 | |
5 | 29.25 | |||
5 | 29.25 | |||
17/05/2024 | 19:13:34.050 | 100 | 29.21 | |
100 | 29.21 | |||
100 | 29.21 | |||
17/05/2024 | 19:12:46.346 | 35 | 29.22 | |
35 | 29.22 | |||
35 | 29.22 | |||
17/05/2024 | 19:11:12.818 | 2 | 29.265 | |
2 | 29.265 | |||
2 | 29.265 | |||
17/05/2024 | 19:06:12.810 | 100 | 29.25 | |
100 | 29.25 | |||
100 | 29.25 | |||
17/05/2024 | 19:01:56.196 | 14 | 29.28 | |
14 | 29.28 | |||
14 | 29.28 | |||
17/05/2024 | 19:01:05.954 | 5 | 29.27 | |
5 | 29.27 | |||
5 | 29.27 | |||
17/05/2024 | 18:57:10.987 | 15 | 29.27 | |
15 | 29.27 | |||
15 | 29.27 | |||
17/05/2024 | 18:56:58.478 | 50 | 29.27 | |
50 | 29.27 | |||
50 | 29.27 | |||
17/05/2024 | 18:56:19.486 | 16 | 29.27 | |
16 | 29.27 | |||
16 | 29.27 | |||
17/05/2024 | 18:55:59.205 | 200 | 29.27 | |
200 | 29.27 | |||
200 | 29.27 | |||
17/05/2024 | 18:55:13.887 | 40 | 29.29 | |
40 | 29.29 | |||
40 | 29.29 | |||
17/05/2024 | 18:49:28.009 | 115 | 29.27 | |
115 | 29.27 | |||
115 | 29.27 | |||
17/05/2024 | 18:49:07.700 | 40 | 29.265 | |
40 | 29.265 | |||
40 | 29.265 | |||
17/05/2024 | 18:48:58.949 | 19 | 29.23 | |
19 | 29.23 | |||
19 | 29.23 | |||
17/05/2024 | 18:46:19.887 | 4 | 29.195 | |
4 | 29.195 | |||
4 | 29.195 | |||
17/05/2024 | 18:44:31.731 | 60 | 29.235 | |
60 | 29.235 | |||
60 | 29.235 | |||
17/05/2024 | 18:41:45.839 | 170 | 29.19 | |
170 | 29.19 | |||
170 | 29.19 | |||
17/05/2024 | 18:38:06.910 | 220 | 29.19 | |
220 | 29.19 | |||
220 | 29.19 | |||
17/05/2024 | 18:29:02.703 | 10 | 29.14 | |
10 | 29.14 | |||
10 | 29.14 | |||
17/05/2024 | 18:28:22.308 | 50 | 29.175 | |
50 | 29.175 | |||
50 | 29.175 | |||
17/05/2024 | 18:27:50.131 | 112 | 29.12 | |
92 | 29.12 | |||
20 | 29.12 | |||
112 | 29.12 | |||
17/05/2024 | 18:26:53.323 | 80 | 29.19 | |
80 | 29.19 | |||
80 | 29.19 | |||
17/05/2024 | 18:26:22.208 | 120 | 29.19 | |
120 | 29.19 | |||
120 | 29.19 | |||
17/05/2024 | 18:25:52.568 | 200 | 29.18 | |
200 | 29.18 | |||
200 | 29.18 | |||
17/05/2024 | 18:25:32.137 | 106 | 29.15 | |
106 | 29.15 | |||
106 | 29.15 | |||
17/05/2024 | 18:22:27.117 | 30 | 29.15 | |
30 | 29.15 | |||
30 | 29.15 | |||
17/05/2024 | 18:22:18.202 | 120 | 29.155 | |
120 | 29.155 | |||
120 | 29.155 | |||
17/05/2024 | 18:22:04.377 | 2 010 | 29.18 | |
10 | 29.18 | |||
2 010 | 29.18 | |||
2 000 | 29.18 | |||
17/05/2024 | 18:21:29.352 | 171 | 29.225 | |
171 | 29.225 | |||
171 | 29.225 | |||
17/05/2024 | 18:20:15.888 | 6 | 29.225 | |
6 | 29.225 | |||
6 | 29.225 | |||
17/05/2024 | 18:18:34.643 | 70 | 29.24 | |
70 | 29.24 | |||
70 | 29.24 | |||
17/05/2024 | 18:13:29.154 | 20 | 29.22 | |
20 | 29.22 | |||
20 | 29.22 | |||
17/05/2024 | 18:06:53.812 | 5 | 29.225 | |
5 | 29.225 | |||
5 | 29.225 | |||
17/05/2024 | 18:05:21.943 | 35 | 29.25 | |
35 | 29.25 | |||
35 | 29.25 | |||
17/05/2024 | 18:00:40.506 | 180 | 29.26 | |
180 | 29.26 | |||
180 | 29.26 | |||
17/05/2024 | 18:00:40.211 | 200 | 29.26 | |
200 | 29.26 | |||
200 | 29.26 | |||
17/05/2024 | 17:58:47.567 | 30 | 29.295 | |
30 | 29.295 | |||
30 | 29.295 | |||
17/05/2024 | 17:58:05.407 | 52 | 29.285 | |
52 | 29.285 | |||
52 | 29.285 | |||
17/05/2024 | 17:57:18.887 | 50 | 29.285 | |
50 | 29.285 | |||
50 | 29.285 | |||
17/05/2024 | 17:52:47.935 | 150 | 29.20 | |
150 | 29.20 | |||
150 | 29.20 | |||
17/05/2024 | 17:52:15.123 | 35 | 29.24 | |
35 | 29.24 | |||
35 | 29.24 | |||
17/05/2024 | 17:50:03.791 | 300 | 29.265 | |
300 | 29.265 | |||
300 | 29.265 | |||
17/05/2024 | 17:48:22.590 | 155 | 29.225 | |
155 | 29.225 | |||
155 | 29.225 | |||
17/05/2024 | 17:48:00.744 | 108 | 29.225 | |
108 | 29.225 | |||
43 | 29.225 | |||
65 | 29.225 | |||
17/05/2024 | 17:42:06.118 | 5 | 29.30 | |
5 | 29.30 | |||
5 | 29.30 | |||
17/05/2024 | 17:40:57.000 | 135 | 29.30 | |
100 | 29.30 | |||
135 | 29.30 | |||
35 | 29.30 | |||
17/05/2024 | 17:37:08.585 | 7 | 29.305 | |
7 | 29.305 | |||
7 | 29.305 | |||
17/05/2024 | 17:37:07.178 | 500 | 29.34 | |
500 | 29.34 | |||
500 | 29.34 | |||
17/05/2024 | 17:35:08.369 | 253 | 29.32 | |
253 | 29.32 | |||
253 | 29.32 | |||
17/05/2024 | 17:34:50.427 | 68 | 29.325 | |
68 | 29.325 | |||
68 | 29.325 | |||
17/05/2024 | 17:31:18.591 | 30 | 29.355 | |
30 | 29.355 | |||
30 | 29.355 | |||
17/05/2024 | 17:29:34.531 | 170 | 29.335 | |
170 | 29.335 | |||
170 | 29.335 | |||
17/05/2024 | 17:27:42.198 | 28 | 29.38 | |
28 | 29.38 | |||
28 | 29.38 | |||
17/05/2024 | 17:25:59.631 | 900 | 29.365 | |
900 | 29.365 | |||
900 | 29.365 | |||
17/05/2024 | 17:24:37.203 | 12 | 29.395 | |
12 | 29.395 | |||
12 | 29.395 | |||
17/05/2024 | 17:23:53.782 | 92 | 29.42 | |
92 | 29.42 | |||
92 | 29.42 | |||
17/05/2024 | 17:21:58.475 | 75 | 29.43 | |
75 | 29.43 | |||
75 | 29.43 | |||
17/05/2024 | 17:20:36.248 | 1 000 | 29.425 | |
1 000 | 29.425 | |||
1 000 | 29.425 | |||
17/05/2024 | 17:20:05.071 | 34 | 29.40 | |
34 | 29.40 | |||
34 | 29.40 | |||
17/05/2024 | 17:16:27.104 | 2 720 | 29.43 | |
2 720 | 29.43 | |||
2 720 | 29.43 | |||
17/05/2024 | 17:16:07.470 | 101 | 29.44 | |
101 | 29.44 | |||
101 | 29.44 | |||
17/05/2024 | 17:06:41.227 | 28 | 29.44 | |
28 | 29.44 | |||
28 | 29.44 | |||
17/05/2024 | 17:03:31.691 | 50 | 29.45 | |
50 | 29.45 | |||
50 | 29.45 | |||
17/05/2024 | 17:02:59.047 | 2 | 29.44 | |
2 | 29.44 | |||
2 | 29.44 | |||
17/05/2024 | 16:56:28.042 | 70 | 29.47 | |
70 | 29.47 | |||
70 | 29.47 | |||
17/05/2024 | 16:56:01.132 | 34 | 29.47 | |
34 | 29.47 | |||
34 | 29.47 | |||
17/05/2024 | 16:55:22.878 | 200 | 29.47 | |
200 | 29.47 | |||
200 | 29.47 | |||
17/05/2024 | 16:48:22.941 | 50 | 29.47 | |
50 | 29.47 | |||
50 | 29.47 | |||
17/05/2024 | 16:47:54.862 | 90 | 29.46 | |
90 | 29.46 | |||
90 | 29.46 | |||
17/05/2024 | 16:42:00.476 | 180 | 29.46 | |
180 | 29.46 | |||
180 | 29.46 | |||
17/05/2024 | 16:41:27.044 | 20 | 29.41 | |
20 | 29.41 | |||
20 | 29.41 | |||
17/05/2024 | 16:40:35.385 | 1 | 29.41 | |
1 | 29.41 | |||
1 | 29.41 | |||
17/05/2024 | 16:38:53.778 | 150 | 29.445 | |
150 | 29.445 | |||
150 | 29.445 | |||
17/05/2024 | 16:33:57.057 | 930 | 29.525 | |
930 | 29.525 | |||
930 | 29.525 | |||
17/05/2024 | 16:33:49.446 | 2 710 | 29.525 | |
2 710 | 29.525 | |||
2 710 | 29.525 | |||
17/05/2024 | 16:33:49.168 | 150 | 29.50 | |
150 | 29.50 | |||
150 | 29.50 | |||
17/05/2024 | 16:32:12.428 | 40 | 29.525 | |
40 | 29.525 | |||
40 | 29.525 | |||
17/05/2024 | 16:32:01.489 | 125 | 29.515 | |
125 | 29.515 | |||
125 | 29.515 | |||
17/05/2024 | 16:31:24.193 | 773 | 29.525 | |
773 | 29.525 | |||
773 | 29.525 | |||
17/05/2024 | 16:31:02.753 | 25 | 29.525 | |
25 | 29.525 | |||
25 | 29.525 | |||
17/05/2024 | 16:30:30.539 | 37 | 29.555 | |
37 | 29.555 | |||
37 | 29.555 | |||
17/05/2024 | 16:29:59.555 | 80 | 29.555 | |
80 | 29.555 | |||
80 | 29.555 | |||
17/05/2024 | 16:28:32.416 | 167 | 29.54 | |
167 | 29.54 | |||
167 | 29.54 | |||
17/05/2024 | 16:25:12.132 | 30 | 29.49 | |
30 | 29.49 | |||
30 | 29.49 | |||
17/05/2024 | 16:24:06.482 | 68 | 29.495 | |
68 | 29.495 | |||
68 | 29.495 | |||
17/05/2024 | 16:23:44.080 | 844 | 29.50 | |
844 | 29.50 | |||
844 | 29.50 | |||
17/05/2024 | 16:23:41.011 | 130 | 29.515 | |
130 | 29.515 | |||
130 | 29.515 | |||
17/05/2024 | 16:18:10.295 | 25 | 29.375 | |
25 | 29.375 | |||
25 | 29.375 | |||
17/05/2024 | 16:17:26.975 | 200 | 29.415 | |
200 | 29.415 | |||
200 | 29.415 | |||
17/05/2024 | 16:16:38.131 | 11 | 29.435 | |
11 | 29.435 | |||
11 | 29.435 | |||
17/05/2024 | 16:16:02.675 | 15 | 29.48 | |
15 | 29.48 | |||
15 | 29.48 | |||
17/05/2024 | 16:14:41.720 | 900 | 29.44 | |
900 | 29.44 | |||
900 | 29.44 | |||
17/05/2024 | 16:12:16.465 | 10 | 29.43 | |
10 | 29.43 | |||
10 | 29.43 | |||
17/05/2024 | 16:11:02.246 | 34 | 29.45 | |
34 | 29.45 | |||
34 | 29.45 | |||
17/05/2024 | 16:08:09.263 | 1 | 29.49 | |
1 | 29.49 | |||
1 | 29.49 | |||
17/05/2024 | 16:07:03.001 | 18 | 29.445 | |
18 | 29.445 | |||
18 | 29.445 | |||
17/05/2024 | 16:05:53.442 | 15 | 29.525 | |
15 | 29.525 | |||
15 | 29.525 | |||
17/05/2024 | 16:03:46.462 | 70 | 29.49 | |
70 | 29.49 | |||
70 | 29.49 | |||
17/05/2024 | 16:03:12.569 | 125 | 29.435 | |
125 | 29.435 | |||
125 | 29.435 | |||
17/05/2024 | 16:02:52.727 | 100 | 29.445 | |
100 | 29.445 | |||
100 | 29.445 | |||
17/05/2024 | 16:01:53.027 | 70 | 29.36 | |
70 | 29.36 | |||
70 | 29.36 | |||
17/05/2024 | 15:58:40.082 | 50 | 29.275 | |
50 | 29.275 | |||
50 | 29.275 | |||
17/05/2024 | 15:57:38.264 | 33 | 29.28 | |
33 | 29.28 | |||
33 | 29.28 | |||
17/05/2024 | 15:57:15.605 | 117 | 29.30 | |
17 | 29.30 | |||
100 | 29.30 | |||
117 | 29.30 | |||
17/05/2024 | 15:56:11.542 | 33 | 29.37 | |
33 | 29.37 | |||
33 | 29.37 | |||
17/05/2024 | 15:54:35.118 | 100 | 29.365 | |
100 | 29.365 | |||
100 | 29.365 | |||
17/05/2024 | 15:54:08.832 | 500 | 29.375 | |
500 | 29.375 | |||
500 | 29.375 | |||
17/05/2024 | 15:52:00.179 | 900 | 29.305 | |
150 | 29.305 | |||
750 | 29.305 | |||
900 | 29.305 | |||
17/05/2024 | 15:50:26.596 | 80 | 29.29 | |
80 | 29.29 | |||
80 | 29.29 | |||
17/05/2024 | 15:49:57.272 | 250 | 29.30 | |
250 | 29.30 | |||
250 | 29.30 | |||
17/05/2024 | 15:48:57.848 | 17 | 29.33 | |
17 | 29.33 | |||
17 | 29.33 | |||
17/05/2024 | 15:48:28.754 | 4 | 29.31 | |
4 | 29.31 | |||
4 | 29.31 | |||
17/05/2024 | 15:47:22.772 | 40 | 29.325 | |
40 | 29.325 | |||
40 | 29.325 | |||
17/05/2024 | 15:47:07.806 | 100 | 29.31 | |
100 | 29.31 | |||
100 | 29.31 | |||
17/05/2024 | 15:46:01.439 | 410 | 29.29 | |
410 | 29.29 | |||
410 | 29.29 | |||
17/05/2024 | 15:45:17.742 | 20 | 29.295 | |
20 | 29.295 | |||
20 | 29.295 | |||
17/05/2024 | 15:43:07.639 | 80 | 29.39 | |
80 | 29.39 | |||
80 | 29.39 | |||
17/05/2024 | 15:41:45.303 | 750 | 29.375 | |
750 | 29.375 | |||
750 | 29.375 | |||
17/05/2024 | 15:41:05.785 | 150 | 29.38 | |
150 | 29.38 | |||
150 | 29.38 | |||
17/05/2024 | 15:40:55.354 | 25 | 29.36 | |
25 | 29.36 | |||
25 | 29.36 | |||
17/05/2024 | 15:39:43.818 | 333 | 29.40 | |
333 | 29.40 | |||
333 | 29.40 | |||
17/05/2024 | 15:39:22.442 | 250 | 29.385 | |
250 | 29.385 | |||
250 | 29.385 | |||
17/05/2024 | 15:38:25.169 | 180 | 29.34 | |
180 | 29.34 | |||
180 | 29.34 | |||
17/05/2024 | 15:38:18.632 | 400 | 29.345 | |
400 | 29.345 | |||
400 | 29.345 | |||
17/05/2024 | 15:38:06.491 | 1 000 | 29.345 | |
1 000 | 29.345 | |||
1 000 | 29.345 | |||
17/05/2024 | 15:37:24.073 | 87 | 29.275 | |
87 | 29.275 | |||
87 | 29.275 | |||
17/05/2024 | 15:37:16.638 | 20 | 29.255 | |
20 | 29.255 | |||
20 | 29.255 | |||
17/05/2024 | 15:36:34.125 | 335 | 29.25 | |
335 | 29.25 | |||
335 | 29.25 | |||
17/05/2024 | 15:36:27.696 | 2 | 29.255 | |
2 | 29.255 | |||
2 | 29.255 | |||
17/05/2024 | 15:36:09.642 | 220 | 29.30 | |
220 | 29.30 | |||
20 | 29.30 | |||
100 | 29.30 | |||
100 | 29.30 | |||
17/05/2024 | 15:35:31.244 | 100 | 29.335 | |
100 | 29.335 | |||
100 | 29.335 | |||
17/05/2024 | 15:35:22.179 | 20 | 29.37 | |
20 | 29.37 | |||
20 | 29.37 | |||
17/05/2024 | 15:34:55.262 | 250 | 29.345 | |
250 | 29.345 | |||
179 | 29.345 | |||
71 | 29.345 | |||
17/05/2024 | 15:34:29.232 | 100 | 29.45 | |
100 | 29.45 | |||
100 | 29.45 | |||
17/05/2024 | 15:33:15.424 | 308 | 29.40 | |
40 | 29.40 | |||
308 | 29.40 | |||
68 | 29.40 | |||
40 | 29.40 | |||
70 | 29.40 | |||
90 | 29.40 | |||
17/05/2024 | 15:31:37.474 | 30 | 29.45 | |
30 | 29.45 | |||
30 | 29.45 | |||
17/05/2024 | 15:31:13.228 | 1 090 | 29.50 | |
5 | 29.50 | |||
75 | 29.50 | |||
10 | 29.50 | |||
1 090 | 29.50 | |||
1 000 | 29.50 | |||
17/05/2024 | 15:30:01.069 | 150 | 29.55 | |
150 | 29.55 | |||
150 | 29.55 | |||
17/05/2024 | 15:29:03.560 | 50 | 29.585 | |
50 | 29.585 | |||
50 | 29.585 | |||
17/05/2024 | 15:28:05.720 | 50 | 29.60 | |
50 | 29.60 | |||
50 | 29.60 | |||
17/05/2024 | 15:28:05.620 | 200 | 29.63 | |
200 | 29.63 | |||
200 | 29.63 | |||
17/05/2024 | 15:23:58.707 | 130 | 29.66 | |
130 | 29.66 | |||
130 | 29.66 | |||
17/05/2024 | 15:23:18.795 | 100 | 29.66 | |
100 | 29.66 | |||
100 | 29.66 | |||
17/05/2024 | 15:20:00.203 | 100 | 29.65 | |
100 | 29.65 | |||
100 | 29.65 | |||
17/05/2024 | 15:18:52.877 | 337 | 29.65 | |
337 | 29.65 | |||
337 | 29.65 | |||
17/05/2024 | 15:18:19.760 | 200 | 29.65 | |
200 | 29.65 | |||
200 | 29.65 | |||
17/05/2024 | 15:17:47.349 | 20 | 29.645 | |
20 | 29.645 | |||
20 | 29.645 | |||
17/05/2024 | 15:10:07.637 | 100 | 29.64 | |
100 | 29.64 | |||
100 | 29.64 | |||
17/05/2024 | 15:09:26.048 | 40 | 29.635 | |
40 | 29.635 | |||
40 | 29.635 | |||
17/05/2024 | 15:08:02.048 | 150 | 29.615 | |
150 | 29.615 | |||
150 | 29.615 | |||
17/05/2024 | 15:04:11.016 | 3 | 29.65 | |
3 | 29.65 | |||
3 | 29.65 | |||
17/05/2024 | 15:01:43.081 | 100 | 29.655 | |
100 | 29.655 | |||
100 | 29.655 | |||
17/05/2024 | 15:01:36.297 | 244 | 29.635 | |
244 | 29.635 | |||
244 | 29.635 | |||
17/05/2024 | 14:59:56.037 | 450 | 29.67 | |
450 | 29.67 | |||
450 | 29.67 | |||
17/05/2024 | 14:59:54.432 | 155 | 29.67 | |
155 | 29.67 | |||
155 | 29.67 | |||
17/05/2024 | 14:59:15.900 | 250 | 29.69 | |
250 | 29.69 | |||
250 | 29.69 | |||
17/05/2024 | 14:59:03.679 | 5 | 29.665 | |
5 | 29.665 | |||
5 | 29.665 | |||
17/05/2024 | 14:57:47.844 | 500 | 29.65 | |
500 | 29.65 | |||
500 | 29.65 | |||
17/05/2024 | 14:57:38.083 | 500 | 29.645 | |
500 | 29.645 | |||
500 | 29.645 | |||
17/05/2024 | 14:57:38.002 | 21 | 29.65 | |
21 | 29.65 | |||
21 | 29.65 | |||
17/05/2024 | 14:55:09.241 | 100 | 29.65 | |
100 | 29.65 | |||
100 | 29.65 | |||
17/05/2024 | 14:54:43.236 | 74 | 29.63 | |
74 | 29.63 | |||
74 | 29.63 | |||
17/05/2024 | 14:54:02.781 | 35 | 29.65 | |
35 | 29.65 | |||
35 | 29.65 | |||
17/05/2024 | 14:53:41.266 | 5 | 29.65 | |
5 | 29.65 | |||
5 | 29.65 | |||
17/05/2024 | 14:53:09.931 | 620 | 29.63 | |
620 | 29.63 | |||
620 | 29.63 | |||
17/05/2024 | 14:50:15.927 | 35 | 29.62 | |
35 | 29.62 | |||
35 | 29.62 | |||
17/05/2024 | 14:49:26.034 | 40 | 29.605 | |
40 | 29.605 | |||
40 | 29.605 | |||
17/05/2024 | 14:48:33.812 | 76 | 29.62 | |
76 | 29.62 | |||
76 | 29.62 | |||
17/05/2024 | 14:46:14.209 | 29 | 29.605 | |
29 | 29.605 | |||
29 | 29.605 | |||
17/05/2024 | 14:45:23.662 | 3 | 29.615 | |
3 | 29.615 | |||
3 | 29.615 | |||
17/05/2024 | 14:42:05.300 | 35 | 29.625 | |
35 | 29.625 | |||
35 | 29.625 | |||
17/05/2024 | 14:40:56.092 | 100 | 29.62 | |
100 | 29.62 | |||
100 | 29.62 | |||
17/05/2024 | 14:35:34.128 | 20 | 29.60 | |
20 | 29.60 | |||
20 | 29.60 | |||
17/05/2024 | 14:35:19.676 | 100 | 29.595 | |
100 | 29.595 | |||
100 | 29.595 | |||
17/05/2024 | 14:34:51.405 | 100 | 29.595 | |
100 | 29.595 | |||
100 | 29.595 | |||
17/05/2024 | 14:34:41.364 | 25 | 29.595 | |
25 | 29.595 | |||
25 | 29.595 | |||
17/05/2024 | 14:34:13.368 | 14 | 29.595 | |
14 | 29.595 | |||
14 | 29.595 | |||
17/05/2024 | 14:27:36.393 | 120 | 29.58 | |
120 | 29.58 | |||
120 | 29.58 | |||
17/05/2024 | 14:26:43.406 | 33 | 29.60 | |
33 | 29.60 | |||
33 | 29.60 | |||
17/05/2024 | 14:18:00.959 | 10 | 29.57 | |
10 | 29.57 | |||
10 | 29.57 | |||
17/05/2024 | 14:17:51.079 | 200 | 29.545 | |
200 | 29.545 | |||
200 | 29.545 | |||
17/05/2024 | 14:15:28.766 | 100 | 29.57 | |
100 | 29.57 | |||
100 | 29.57 | |||
17/05/2024 | 14:12:17.940 | 60 | 29.55 | |
60 | 29.55 | |||
60 | 29.55 | |||
17/05/2024 | 14:11:22.979 | 69 | 29.565 | |
69 | 29.565 | |||
69 | 29.565 | |||
17/05/2024 | 14:07:34.663 | 20 | 29.565 | |
20 | 29.565 | |||
20 | 29.565 | |||
17/05/2024 | 14:06:52.614 | 10 | 29.565 | |
10 | 29.565 | |||
10 | 29.565 | |||
17/05/2024 | 14:06:25.650 | 100 | 29.555 | |
100 | 29.555 | |||
100 | 29.555 | |||
17/05/2024 | 14:05:51.135 | 25 | 29.555 | |
25 | 29.555 | |||
25 | 29.555 | |||
17/05/2024 | 14:05:19.435 | 170 | 29.555 | |
170 | 29.555 | |||
170 | 29.555 | |||
17/05/2024 | 14:05:13.426 | 100 | 29.555 | |
100 | 29.555 | |||
100 | 29.555 | |||
17/05/2024 | 14:02:23.282 | 20 | 29.565 | |
20 | 29.565 | |||
20 | 29.565 | |||
17/05/2024 | 14:00:39.269 | 300 | 29.56 | |
300 | 29.56 | |||
300 | 29.56 | |||
17/05/2024 | 13:56:36.203 | 50 | 29.56 | |
50 | 29.56 | |||
50 | 29.56 | |||
17/05/2024 | 13:55:44.257 | 3 | 29.57 | |
3 | 29.57 | |||
3 | 29.57 | |||
17/05/2024 | 13:40:30.673 | 7 | 29.57 | |
7 | 29.57 | |||
7 | 29.57 | |||
17/05/2024 | 13:36:59.296 | 30 | 29.56 | |
30 | 29.56 | |||
30 | 29.56 | |||
17/05/2024 | 13:31:05.046 | 20 | 29.57 | |
20 | 29.57 | |||
20 | 29.57 | |||
17/05/2024 | 13:22:58.170 | 300 | 29.535 | |
300 | 29.535 | |||
300 | 29.535 | |||
17/05/2024 | 13:21:40.529 | 18 | 29.535 | |
18 | 29.535 | |||
18 | 29.535 | |||
17/05/2024 | 13:21:33.703 | 680 | 29.535 | |
680 | 29.535 | |||
680 | 29.535 | |||
17/05/2024 | 13:18:09.835 | 680 | 29.55 | |
680 | 29.55 | |||
680 | 29.55 | |||
17/05/2024 | 13:17:34.341 | 250 | 29.55 | |
250 | 29.55 | |||
250 | 29.55 | |||
17/05/2024 | 13:17:21.705 | 100 | 29.55 | |
100 | 29.55 | |||
100 | 29.55 | |||
17/05/2024 | 13:16:43.767 | 302 | 29.55 | |
300 | 29.55 | |||
302 | 29.55 | |||
2 | 29.55 | |||
17/05/2024 | 13:16:43.672 | 302 | 29.555 | |
302 | 29.555 | |||
302 | 29.555 | |||
17/05/2024 | 13:14:55.174 | 350 | 29.56 | |
350 | 29.56 | |||
350 | 29.56 | |||
17/05/2024 | 13:13:10.248 | 44 | 29.56 | |
44 | 29.56 | |||
44 | 29.56 | |||
17/05/2024 | 13:06:26.425 | 10 | 29.605 | |
10 | 29.605 | |||
10 | 29.605 | |||
17/05/2024 | 13:04:47.107 | 69 | 29.62 | |
69 | 29.62 | |||
69 | 29.62 | |||
17/05/2024 | 13:01:41.100 | 50 | 29.61 | |
50 | 29.61 | |||
50 | 29.61 | |||
17/05/2024 | 13:00:56.777 | 5 | 29.60 | |
5 | 29.60 | |||
5 | 29.60 | |||
17/05/2024 | 13:00:43.601 | 15 | 29.58 | |
15 | 29.58 | |||
15 | 29.58 | |||
17/05/2024 | 13:00:37.254 | 258 | 29.58 | |
258 | 29.58 | |||
258 | 29.58 | |||
17/05/2024 | 13:00:24.717 | 7 | 29.61 | |
7 | 29.61 | |||
7 | 29.61 | |||
17/05/2024 | 12:54:52.649 | 10 | 29.61 | |
10 | 29.61 | |||
10 | 29.61 | |||
17/05/2024 | 12:52:04.911 | 84 | 29.605 | |
40 | 29.605 | |||
84 | 29.605 | |||
44 | 29.605 | |||
17/05/2024 | 12:50:40.776 | 20 | 29.605 | |
20 | 29.605 | |||
20 | 29.605 | |||
17/05/2024 | 12:49:38.811 | 15 | 29.605 | |
15 | 29.605 | |||
15 | 29.605 | |||
17/05/2024 | 12:48:56.476 | 106 | 29.58 | |
106 | 29.58 | |||
100 | 29.58 | |||
6 | 29.58 | |||
17/05/2024 | 12:45:38.131 | 9 | 29.605 | |
9 | 29.605 | |||
9 | 29.605 | |||
17/05/2024 | 12:44:33.302 | 417 | 29.595 | |
417 | 29.595 | |||
417 | 29.595 | |||
17/05/2024 | 12:44:00.837 | 640 | 29.60 | |
640 | 29.60 | |||
640 | 29.60 | |||
17/05/2024 | 12:44:00.662 | 680 | 29.60 | |
680 | 29.60 | |||
680 | 29.60 | |||
17/05/2024 | 12:43:53.034 | 680 | 29.57 | |
680 | 29.57 | |||
680 | 29.57 | |||
17/05/2024 | 12:42:46.114 | 1 320 | 29.555 | |
169 | 29.555 | |||
1 151 | 29.555 | |||
1 320 | 29.555 | |||
17/05/2024 | 12:42:35.960 | 680 | 29.57 | |
680 | 29.57 | |||
680 | 29.57 | |||
17/05/2024 | 12:41:32.558 | 150 | 29.555 | |
150 | 29.555 | |||
1 | 29.555 | |||
124 | 29.555 | |||
25 | 29.555 | |||
17/05/2024 | 12:37:04.606 | 338 | 29.58 | |
338 | 29.58 | |||
338 | 29.58 | |||
17/05/2024 | 12:36:05.171 | 18 | 29.58 | |
18 | 29.58 | |||
18 | 29.58 | |||
17/05/2024 | 12:30:56.327 | 100 | 29.605 | |
100 | 29.605 | |||
100 | 29.605 | |||
17/05/2024 | 12:29:36.490 | 680 | 29.585 | |
680 | 29.585 | |||
680 | 29.585 | |||
17/05/2024 | 12:29:08.871 | 85 | 29.585 | |
85 | 29.585 | |||
85 | 29.585 | |||
17/05/2024 | 12:24:41.662 | 63 | 29.605 | |
63 | 29.605 | |||
63 | 29.605 | |||
17/05/2024 | 12:24:13.239 | 70 | 29.605 | |
70 | 29.605 | |||
70 | 29.605 | |||
17/05/2024 | 12:18:47.489 | 50 | 29.57 | |
50 | 29.57 | |||
50 | 29.57 | |||
17/05/2024 | 12:17:10.467 | 100 | 29.595 | |
100 | 29.595 | |||
100 | 29.595 | |||
17/05/2024 | 12:12:45.590 | 40 | 29.585 | |
40 | 29.585 | |||
40 | 29.585 | |||
17/05/2024 | 12:09:24.000 | 50 | 29.605 | |
50 | 29.605 | |||
50 | 29.605 | |||
17/05/2024 | 12:07:29.411 | 320 | 29.58 | |
320 | 29.58 | |||
320 | 29.58 | |||
17/05/2024 | 12:07:22.809 | 680 | 29.585 | |
680 | 29.585 | |||
680 | 29.585 | |||
17/05/2024 | 12:07:04.411 | 150 | 29.60 | |
150 | 29.60 | |||
150 | 29.60 | |||
17/05/2024 | 12:05:48.727 | 20 | 29.60 | |
20 | 29.60 | |||
20 | 29.60 | |||
17/05/2024 | 12:04:17.402 | 250 | 29.60 | |
250 | 29.60 | |||
250 | 29.60 | |||
17/05/2024 | 12:04:17.301 | 20 | 29.60 | |
20 | 29.60 | |||
20 | 29.60 | |||
17/05/2024 | 12:04:09.274 | 300 | 29.58 | |
300 | 29.58 | |||
300 | 29.58 | |||
17/05/2024 | 11:57:29.199 | 68 | 29.605 | |
68 | 29.605 | |||
68 | 29.605 | |||
17/05/2024 | 11:51:07.203 | 54 | 29.595 | |
54 | 29.595 | |||
54 | 29.595 | |||
17/05/2024 | 11:47:23.850 | 16 | 29.56 | |
16 | 29.56 | |||
16 | 29.56 | |||
17/05/2024 | 11:46:52.923 | 68 | 29.56 | |
68 | 29.56 | |||
68 | 29.56 | |||
17/05/2024 | 11:41:32.878 | 3 | 29.56 | |
3 | 29.56 | |||
3 | 29.56 | |||
17/05/2024 | 11:40:53.656 | 35 | 29.565 | |
35 | 29.565 | |||
35 | 29.565 | |||
17/05/2024 | 11:38:32.839 | 236 | 29.58 | |
236 | 29.58 | |||
236 | 29.58 | |||
17/05/2024 | 11:37:48.751 | 42 | 29.58 | |
42 | 29.58 | |||
42 | 29.58 | |||
17/05/2024 | 11:36:09.681 | 170 | 29.625 | |
170 | 29.625 | |||
170 | 29.625 | |||
17/05/2024 | 11:36:09.272 | 120 | 29.60 | |
120 | 29.60 | |||
120 | 29.60 | |||
17/05/2024 | 11:36:00.090 | 680 | 29.60 | |
680 | 29.60 | |||
680 | 29.60 | |||
17/05/2024 | 11:35:59.964 | 99 | 29.59 | |
99 | 29.59 | |||
99 | 29.59 | |||
17/05/2024 | 11:32:32.537 | 25 | 29.58 | |
25 | 29.58 | |||
25 | 29.58 | |||
17/05/2024 | 11:31:56.263 | 2 | 29.555 | |
2 | 29.555 | |||
2 | 29.555 | |||
17/05/2024 | 11:31:24.888 | 680 | 29.555 | |
680 | 29.555 | |||
680 | 29.555 | |||
17/05/2024 | 11:30:56.080 | 100 | 29.58 | |
100 | 29.58 | |||
100 | 29.58 | |||
17/05/2024 | 11:30:44.944 | 200 | 29.58 | |
200 | 29.58 | |||
200 | 29.58 | |||
17/05/2024 | 11:28:09.646 | 15 | 29.53 | |
15 | 29.53 | |||
15 | 29.53 | |||
17/05/2024 | 11:27:36.173 | 3 | 29.53 | |
3 | 29.53 | |||
3 | 29.53 | |||
17/05/2024 | 11:23:14.812 | 5 | 29.53 | |
5 | 29.53 | |||
5 | 29.53 | |||
17/05/2024 | 11:23:11.684 | 200 | 29.53 | |
200 | 29.53 | |||
200 | 29.53 | |||
17/05/2024 | 11:21:59.273 | 160 | 29.53 | |
160 | 29.53 | |||
160 | 29.53 | |||
17/05/2024 | 11:21:45.836 | 90 | 29.53 | |
90 | 29.53 | |||
90 | 29.53 | |||
17/05/2024 | 11:18:47.931 | 30 | 29.53 | |
30 | 29.53 | |||
30 | 29.53 | |||
17/05/2024 | 11:18:38.217 | 250 | 29.53 | |
250 | 29.53 | |||
250 | 29.53 | |||
17/05/2024 | 11:17:19.246 | 100 | 29.495 | |
100 | 29.495 | |||
15 | 29.495 | |||
85 | 29.495 | |||
17/05/2024 | 11:16:51.756 | 15 | 29.53 | |
15 | 29.53 | |||
15 | 29.53 |
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
Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00
Last Update:
17/05/2024 @ 22:00:00