Intl Business Machines Corp.
- Information
- Last
- Buy
- Sell
635
458
202.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2024 | 16:42:08.002 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 24/10/2024 | 16:40:09.354 | 12 | 202.25 | |
| 12 | 202.25 | |||
| 12 | 202.25 | |||
| 24/10/2024 | 16:38:49.610 | 55 | 202.35 | |
| 55 | 202.35 | |||
| 55 | 202.35 | |||
| 24/10/2024 | 16:37:35.697 | 7 | 202.55 | |
| 7 | 202.55 | |||
| 7 | 202.55 | |||
| 24/10/2024 | 16:37:05.900 | 7 | 202.70 | |
| 7 | 202.70 | |||
| 7 | 202.70 | |||
| 24/10/2024 | 16:34:12.843 | 7 | 202.30 | |
| 7 | 202.30 | |||
| 7 | 202.30 | |||
| 24/10/2024 | 16:33:22.443 | 400 | 202.10 | |
| 400 | 202.10 | |||
| 400 | 202.10 | |||
| 24/10/2024 | 16:33:13.625 | 400 | 202.30 | |
| 400 | 202.30 | |||
| 400 | 202.30 | |||
| 24/10/2024 | 16:33:03.009 | 16 | 202.80 | |
| 16 | 202.80 | |||
| 16 | 202.80 | |||
| 24/10/2024 | 16:32:23.804 | 10 | 203.05 | |
| 10 | 203.05 | |||
| 10 | 203.05 | |||
| 24/10/2024 | 16:32:06.594 | 12 | 203.15 | |
| 12 | 203.15 | |||
| 12 | 203.15 | |||
| 24/10/2024 | 16:30:51.190 | 4 | 202.95 | |
| 4 | 202.95 | |||
| 4 | 202.95 | |||
| 24/10/2024 | 16:26:18.915 | 10 | 203.25 | |
| 10 | 203.25 | |||
| 10 | 203.25 | |||
| 24/10/2024 | 16:24:45.682 | 25 | 203.55 | |
| 25 | 203.55 | |||
| 25 | 203.55 | |||
| 24/10/2024 | 16:23:10.760 | 50 | 203.15 | |
| 50 | 203.15 | |||
| 50 | 203.15 | |||
| 24/10/2024 | 16:21:20.263 | 2 | 203.45 | |
| 2 | 203.45 | |||
| 2 | 203.45 | |||
| 24/10/2024 | 16:20:18.156 | 47 | 202.70 | |
| 47 | 202.70 | |||
| 47 | 202.70 | |||
| 24/10/2024 | 16:19:28.775 | 10 | 203.00 | |
| 10 | 203.00 | |||
| 10 | 203.00 | |||
| 24/10/2024 | 16:18:42.103 | 2 | 203.10 | |
| 2 | 203.10 | |||
| 2 | 203.10 | |||
| 24/10/2024 | 16:17:43.844 | 50 | 202.80 | |
| 50 | 202.80 | |||
| 50 | 202.80 | |||
| 24/10/2024 | 16:16:57.328 | 6 | 203.00 | |
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 24/10/2024 | 16:14:41.838 | 10 | 203.20 | |
| 10 | 203.20 | |||
| 10 | 203.20 | |||
| 24/10/2024 | 16:13:50.463 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 24/10/2024 | 16:13:10.061 | 7 | 203.50 | |
| 7 | 203.50 | |||
| 7 | 203.50 | |||
| 24/10/2024 | 16:12:26.680 | 25 | 203.40 | |
| 25 | 203.40 | |||
| 25 | 203.40 | |||
| 24/10/2024 | 16:08:36.772 | 10 | 203.45 | |
| 10 | 203.45 | |||
| 10 | 203.45 | |||
| 24/10/2024 | 16:06:25.126 | 7 | 202.85 | |
| 7 | 202.85 | |||
| 7 | 202.85 | |||
| 24/10/2024 | 16:05:01.771 | 5 | 202.85 | |
| 5 | 202.85 | |||
| 5 | 202.85 | |||
| 24/10/2024 | 16:03:44.590 | 12 | 203.45 | |
| 12 | 203.45 | |||
| 12 | 203.45 | |||
| 24/10/2024 | 16:01:55.584 | 85 | 202.80 | |
| 85 | 202.80 | |||
| 85 | 202.80 | |||
| 24/10/2024 | 16:01:02.532 | 7 | 203.15 | |
| 7 | 203.15 | |||
| 7 | 203.15 | |||
| 24/10/2024 | 15:59:46.321 | 25 | 202.60 | |
| 25 | 202.60 | |||
| 25 | 202.60 | |||
| 24/10/2024 | 15:59:38.177 | 3 | 203.15 | |
| 3 | 203.15 | |||
| 3 | 203.15 | |||
| 24/10/2024 | 15:58:21.012 | 10 | 202.95 | |
| 10 | 202.95 | |||
| 10 | 202.95 | |||
| 24/10/2024 | 15:57:12.830 | 5 | 203.20 | |
| 5 | 203.20 | |||
| 5 | 203.20 | |||
| 24/10/2024 | 15:55:49.197 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 24/10/2024 | 15:52:29.788 | 55 | 202.70 | |
| 55 | 202.70 | |||
| 55 | 202.70 | |||
| 24/10/2024 | 15:50:14.714 | 55 | 201.95 | |
| 55 | 201.95 | |||
| 55 | 201.95 | |||
| 24/10/2024 | 15:49:48.515 | 15 | 202.10 | |
| 15 | 202.10 | |||
| 15 | 202.10 | |||
| 24/10/2024 | 15:48:52.614 | 75 | 202.00 | |
| 75 | 202.00 | |||
| 75 | 202.00 | |||
| 24/10/2024 | 15:47:59.273 | 4 | 201.55 | |
| 4 | 201.55 | |||
| 4 | 201.55 | |||
| 24/10/2024 | 15:47:55.500 | 26 | 201.55 | |
| 26 | 201.55 | |||
| 26 | 201.55 | |||
| 24/10/2024 | 15:47:44.908 | 9 | 201.55 | |
| 9 | 201.55 | |||
| 9 | 201.55 | |||
| 24/10/2024 | 15:47:11.383 | 5 | 201.15 | |
| 5 | 201.15 | |||
| 5 | 201.15 | |||
| 24/10/2024 | 15:46:40.113 | 10 | 201.05 | |
| 10 | 201.05 | |||
| 10 | 201.05 | |||
| 24/10/2024 | 15:46:02.650 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 24/10/2024 | 15:44:33.540 | 200 | 200.50 | |
| 200 | 200.50 | |||
| 200 | 200.50 | |||
| 24/10/2024 | 15:43:46.519 | 15 | 200.70 | |
| 15 | 200.70 | |||
| 15 | 200.70 | |||
| 24/10/2024 | 15:42:47.870 | 15 | 200.80 | |
| 15 | 200.80 | |||
| 15 | 200.80 | |||
| 24/10/2024 | 15:40:41.319 | 20 | 200.10 | |
| 12 | 200.10 | |||
| 20 | 200.10 | |||
| 8 | 200.10 | |||
| 24/10/2024 | 15:39:47.054 | 45 | 200.75 | |
| 45 | 200.75 | |||
| 45 | 200.75 | |||
| 24/10/2024 | 15:39:21.580 | 12 | 201.75 | |
| 12 | 201.75 | |||
| 12 | 201.75 | |||
| 24/10/2024 | 15:39:10.682 | 12 | 201.55 | |
| 12 | 201.55 | |||
| 12 | 201.55 | |||
| 24/10/2024 | 15:38:38.346 | 25 | 201.00 | |
| 25 | 201.00 | |||
| 25 | 201.00 | |||
| 24/10/2024 | 15:36:36.601 | 1 | 201.10 | |
| 1 | 201.10 | |||
| 1 | 201.10 | |||
| 24/10/2024 | 15:36:35.960 | 5 | 201.25 | |
| 5 | 201.25 | |||
| 5 | 201.25 | |||
| 24/10/2024 | 15:36:35.600 | 200 | 201.00 | |
| 200 | 201.00 | |||
| 200 | 201.00 | |||
| 24/10/2024 | 15:36:30.002 | 116 | 200.55 | |
| 20 | 200.55 | |||
| 10 | 200.55 | |||
| 116 | 200.55 | |||
| 10 | 200.55 | |||
| 10 | 200.55 | |||
| 14 | 200.55 | |||
| 40 | 200.55 | |||
| 10 | 200.55 | |||
| 2 | 200.55 | |||
| 24/10/2024 | 15:36:29.842 | 26 | 201.00 | |
| 6 | 201.00 | |||
| 10 | 201.00 | |||
| 26 | 201.00 | |||
| 10 | 201.00 | |||
| 24/10/2024 | 15:35:59.800 | 16 | 202.25 | |
| 16 | 202.25 | |||
| 16 | 202.25 | |||
| 24/10/2024 | 15:34:03.945 | 41 | 202.65 | |
| 41 | 202.65 | |||
| 41 | 202.65 | |||
| 24/10/2024 | 15:32:58.646 | 100 | 201.15 | |
| 5 | 201.15 | |||
| 100 | 201.15 | |||
| 20 | 201.15 | |||
| 75 | 201.15 | |||
| 24/10/2024 | 15:32:50.764 | 81 | 201.55 | |
| 4 | 201.55 | |||
| 10 | 201.55 | |||
| 55 | 201.55 | |||
| 81 | 201.55 | |||
| 12 | 201.55 | |||
| 24/10/2024 | 15:32:50.672 | 19 | 201.55 | |
| 19 | 201.55 | |||
| 9 | 201.55 | |||
| 10 | 201.55 | |||
| 24/10/2024 | 15:32:19.177 | 12 | 202.80 | |
| 12 | 202.80 | |||
| 12 | 202.80 | |||
| 24/10/2024 | 15:30:07.633 | 41 | 203.00 | |
| 41 | 203.00 | |||
| 41 | 203.00 | |||
| 24/10/2024 | 15:30:06.418 | 74 | 202.40 | |
| 64 | 202.40 | |||
| 10 | 202.40 | |||
| 74 | 202.40 | |||
| 24/10/2024 | 15:30:04.702 | 26 | 202.85 | |
| 26 | 202.85 | |||
| 26 | 202.85 | |||
| 24/10/2024 | 15:29:54.514 | 80 | 203.95 | |
| 80 | 203.95 | |||
| 80 | 203.95 | |||
| 24/10/2024 | 15:29:54.302 | 7 | 203.60 | |
| 7 | 203.60 | |||
| 7 | 203.60 | |||
| 24/10/2024 | 15:29:54.164 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 24/10/2024 | 15:28:54.019 | 20 | 204.05 | |
| 20 | 204.05 | |||
| 20 | 204.05 | |||
| 24/10/2024 | 15:28:38.528 | 10 | 204.50 | |
| 10 | 204.50 | |||
| 10 | 204.50 | |||
| 24/10/2024 | 15:28:23.544 | 11 | 205.45 | |
| 11 | 205.45 | |||
| 11 | 205.45 | |||
| 24/10/2024 | 15:26:40.004 | 60 | 206.15 | |
| 60 | 206.15 | |||
| 60 | 206.15 | |||
| 24/10/2024 | 15:25:41.189 | 43 | 205.05 | |
| 43 | 205.05 | |||
| 43 | 205.05 | |||
| 24/10/2024 | 15:21:46.692 | 27 | 205.80 | |
| 27 | 205.80 | |||
| 27 | 205.80 | |||
| 24/10/2024 | 15:18:14.621 | 25 | 206.45 | |
| 25 | 206.45 | |||
| 25 | 206.45 | |||
| 24/10/2024 | 15:11:40.293 | 1 120 | 206.30 | |
| 200 | 206.30 | |||
| 920 | 206.30 | |||
| 1 120 | 206.30 | |||
| 24/10/2024 | 15:11:04.844 | 80 | 206.75 | |
| 80 | 206.75 | |||
| 80 | 206.75 | |||
| 24/10/2024 | 15:08:03.387 | 30 | 206.40 | |
| 30 | 206.40 | |||
| 30 | 206.40 | |||
| 24/10/2024 | 15:07:37.384 | 40 | 206.40 | |
| 40 | 206.40 | |||
| 40 | 206.40 | |||
| 24/10/2024 | 15:07:37.120 | 80 | 206.40 | |
| 80 | 206.40 | |||
| 80 | 206.40 | |||
| 24/10/2024 | 15:07:29.681 | 80 | 206.60 | |
| 80 | 206.60 | |||
| 80 | 206.60 | |||
| 24/10/2024 | 15:04:33.223 | 40 | 206.55 | |
| 40 | 206.55 | |||
| 40 | 206.55 | |||
| 24/10/2024 | 15:03:51.370 | 25 | 206.75 | |
| 25 | 206.75 | |||
| 25 | 206.75 | |||
| 24/10/2024 | 15:03:35.528 | 10 | 206.80 | |
| 10 | 206.80 | |||
| 10 | 206.80 | |||
| 24/10/2024 | 15:01:14.651 | 16 | 206.90 | |
| 16 | 206.90 | |||
| 16 | 206.90 | |||
| 24/10/2024 | 14:59:07.123 | 55 | 207.15 | |
| 55 | 207.15 | |||
| 55 | 207.15 | |||
| 24/10/2024 | 14:58:16.109 | 2 | 207.90 | |
| 2 | 207.90 | |||
| 2 | 207.90 | |||
| 24/10/2024 | 14:43:53.119 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 24/10/2024 | 14:40:18.780 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 24/10/2024 | 14:30:21.230 | 25 | 206.95 | |
| 25 | 206.95 | |||
| 25 | 206.95 | |||
| 24/10/2024 | 14:30:06.083 | 80 | 207.05 | |
| 80 | 207.05 | |||
| 80 | 207.05 | |||
| 24/10/2024 | 14:27:29.807 | 6 | 207.10 | |
| 6 | 207.10 | |||
| 6 | 207.10 | |||
| 24/10/2024 | 14:25:12.818 | 3 | 207.05 | |
| 3 | 207.05 | |||
| 3 | 207.05 | |||
| 24/10/2024 | 14:14:29.303 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 24/10/2024 | 14:14:10.601 | 22 | 208.50 | |
| 22 | 208.50 | |||
| 22 | 208.50 | |||
| 24/10/2024 | 14:14:10.354 | 80 | 208.50 | |
| 78 | 208.50 | |||
| 2 | 208.50 | |||
| 80 | 208.50 | |||
| 24/10/2024 | 14:14:06.558 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 24/10/2024 | 14:14:04.267 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 24/10/2024 | 14:14:03.715 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 24/10/2024 | 14:14:03.158 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 8 | 208.50 | |||
| 22 | 208.50 | |||
| 24/10/2024 | 14:14:02.804 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 24/10/2024 | 14:14:02.142 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 24/10/2024 | 14:14:01.331 | 117 | 208.45 | |
| 18 | 208.45 | |||
| 99 | 208.45 | |||
| 30 | 208.45 | |||
| 87 | 208.45 | |||
| 24/10/2024 | 14:14:00.459 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 29 | 208.45 | |||
| 1 | 208.45 | |||
| 24/10/2024 | 14:14:00.221 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 30 | 208.45 | |||
| 24/10/2024 | 14:14:00.060 | 111 | 208.30 | |
| 30 | 208.30 | |||
| 81 | 208.30 | |||
| 70 | 208.30 | |||
| 41 | 208.30 | |||
| 24/10/2024 | 14:13:45.491 | 30 | 208.30 | |
| 30 | 208.30 | |||
| 30 | 208.30 | |||
| 24/10/2024 | 14:13:22.683 | 50 | 208.00 | |
| 50 | 208.00 | |||
| 50 | 208.00 | |||
| 24/10/2024 | 14:09:03.907 | 5 | 207.90 | |
| 5 | 207.90 | |||
| 5 | 207.90 | |||
| 24/10/2024 | 14:04:39.484 | 10 | 207.10 | |
| 10 | 207.10 | |||
| 10 | 207.10 | |||
| 24/10/2024 | 14:04:18.181 | 30 | 207.10 | |
| 30 | 207.10 | |||
| 30 | 207.10 | |||
| 24/10/2024 | 14:01:17.146 | 70 | 206.70 | |
| 30 | 206.70 | |||
| 70 | 206.70 | |||
| 40 | 206.70 | |||
| 24/10/2024 | 14:01:10.532 | 30 | 206.70 | |
| 30 | 206.70 | |||
| 30 | 206.70 | |||
| 24/10/2024 | 13:58:11.798 | 15 | 206.40 | |
| 15 | 206.40 | |||
| 15 | 206.40 | |||
| 24/10/2024 | 13:55:39.789 | 16 | 206.50 | |
| 16 | 206.50 | |||
| 16 | 206.50 | |||
| 24/10/2024 | 13:53:39.388 | 30 | 206.70 | |
| 30 | 206.70 | |||
| 30 | 206.70 | |||
| 24/10/2024 | 13:52:59.516 | 5 | 206.95 | |
| 5 | 206.95 | |||
| 5 | 206.95 | |||
| 24/10/2024 | 13:49:58.296 | 4 | 207.15 | |
| 4 | 207.15 | |||
| 4 | 207.15 | |||
| 24/10/2024 | 13:46:30.694 | 2 | 207.00 | |
| 2 | 207.00 | |||
| 2 | 207.00 | |||
| 24/10/2024 | 13:44:26.191 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 24/10/2024 | 13:40:23.888 | 25 | 205.65 | |
| 25 | 205.65 | |||
| 25 | 205.65 | |||
| 24/10/2024 | 13:38:17.601 | 2 | 206.10 | |
| 2 | 206.10 | |||
| 2 | 206.10 | |||
| 24/10/2024 | 13:37:42.545 | 10 | 206.30 | |
| 10 | 206.30 | |||
| 10 | 206.30 | |||
| 24/10/2024 | 13:36:28.491 | 30 | 205.70 | |
| 30 | 205.70 | |||
| 25 | 205.70 | |||
| 5 | 205.70 | |||
| 24/10/2024 | 13:35:46.463 | 30 | 205.80 | |
| 30 | 205.80 | |||
| 30 | 205.80 | |||
| 24/10/2024 | 13:32:35.494 | 3 | 206.35 | |
| 3 | 206.35 | |||
| 3 | 206.35 | |||
| 24/10/2024 | 13:31:04.361 | 10 | 205.75 | |
| 10 | 205.75 | |||
| 10 | 205.75 | |||
| 24/10/2024 | 13:30:59.224 | 30 | 205.75 | |
| 30 | 205.75 | |||
| 30 | 205.75 | |||
| 24/10/2024 | 13:19:46.214 | 20 | 205.00 | |
| 20 | 205.00 | |||
| 20 | 205.00 | |||
| 24/10/2024 | 13:19:46.032 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 13:19:45.825 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 13:19:43.267 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 13:19:43.090 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 13:19:42.882 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 13:19:37.488 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 13:16:44.983 | 10 | 205.60 | |
| 10 | 205.60 | |||
| 10 | 205.60 | |||
| 24/10/2024 | 13:10:32.923 | 6 | 206.20 | |
| 6 | 206.20 | |||
| 6 | 206.20 | |||
| 24/10/2024 | 13:08:01.702 | 23 | 206.35 | |
| 23 | 206.35 | |||
| 23 | 206.35 | |||
| 24/10/2024 | 13:08:01.666 | 25 | 206.35 | |
| 25 | 206.35 | |||
| 25 | 206.35 | |||
| 24/10/2024 | 13:05:17.531 | 5 | 205.95 | |
| 5 | 205.95 | |||
| 5 | 205.95 | |||
| 24/10/2024 | 13:04:44.588 | 6 | 205.95 | |
| 6 | 205.95 | |||
| 6 | 205.95 | |||
| 24/10/2024 | 13:01:08.080 | 15 | 205.95 | |
| 15 | 205.95 | |||
| 15 | 205.95 | |||
| 24/10/2024 | 13:01:04.060 | 1 | 205.95 | |
| 1 | 205.95 | |||
| 1 | 205.95 | |||
| 24/10/2024 | 13:00:00.578 | 5 | 205.10 | |
| 5 | 205.10 | |||
| 5 | 205.10 | |||
| 24/10/2024 | 13:00:00.334 | 20 | 205.00 | |
| 20 | 205.00 | |||
| 20 | 205.00 | |||
| 24/10/2024 | 12:59:44.049 | 7 | 204.95 | |
| 7 | 204.95 | |||
| 7 | 204.95 | |||
| 24/10/2024 | 12:59:32.753 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 12:57:39.328 | 15 | 204.85 | |
| 15 | 204.85 | |||
| 15 | 204.85 | |||
| 24/10/2024 | 12:57:35.696 | 2 | 205.00 | |
| 2 | 205.00 | |||
| 2 | 205.00 | |||
| 24/10/2024 | 12:52:08.021 | 3 | 205.00 | |
| 3 | 205.00 | |||
| 3 | 205.00 | |||
| 24/10/2024 | 12:51:36.292 | 6 | 204.40 | |
| 6 | 204.40 | |||
| 6 | 204.40 | |||
| 24/10/2024 | 12:51:27.886 | 2 | 204.40 | |
| 2 | 204.40 | |||
| 2 | 204.40 | |||
| 24/10/2024 | 12:48:17.215 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 24/10/2024 | 12:43:28.142 | 20 | 204.35 | |
| 20 | 204.35 | |||
| 20 | 204.35 | |||
| 24/10/2024 | 12:43:16.710 | 30 | 204.30 | |
| 30 | 204.30 | |||
| 30 | 204.30 | |||
| 24/10/2024 | 12:42:13.567 | 25 | 204.20 | |
| 25 | 204.20 | |||
| 25 | 204.20 | |||
| 24/10/2024 | 12:41:36.487 | 19 | 205.00 | |
| 19 | 205.00 | |||
| 19 | 205.00 | |||
| 24/10/2024 | 12:41:29.235 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 24/10/2024 | 12:41:10.898 | 5 | 205.00 | |
| 5 | 205.00 | |||
| 5 | 205.00 | |||
| 24/10/2024 | 12:39:13.742 | 4 | 205.00 | |
| 4 | 205.00 | |||
| 4 | 205.00 | |||
| 24/10/2024 | 12:36:44.083 | 30 | 204.15 | |
| 30 | 204.15 | |||
| 30 | 204.15 | |||
| 24/10/2024 | 12:35:55.729 | 2 | 204.45 | |
| 2 | 204.45 | |||
| 2 | 204.45 | |||
| 24/10/2024 | 12:35:16.569 | 20 | 204.15 | |
| 20 | 204.15 | |||
| 20 | 204.15 | |||
| 24/10/2024 | 12:34:58.736 | 10 | 204.20 | |
| 10 | 204.20 | |||
| 10 | 204.20 | |||
| 24/10/2024 | 12:34:18.052 | 25 | 204.25 | |
| 25 | 204.25 | |||
| 25 | 204.25 | |||
| 24/10/2024 | 12:31:26.650 | 3 | 204.25 | |
| 3 | 204.25 | |||
| 3 | 204.25 | |||
| 24/10/2024 | 12:31:13.463 | 25 | 204.25 | |
| 25 | 204.25 | |||
| 25 | 204.25 | |||
| 24/10/2024 | 12:31:05.324 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 24/10/2024 | 12:26:29.339 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 24/10/2024 | 12:25:35.217 | 25 | 204.70 | |
| 25 | 204.70 | |||
| 25 | 204.70 | |||
| 24/10/2024 | 12:22:37.077 | 20 | 204.65 | |
| 20 | 204.65 | |||
| 20 | 204.65 | |||
| 24/10/2024 | 12:22:36.904 | 30 | 204.65 | |
| 30 | 204.65 | |||
| 30 | 204.65 | |||
| 24/10/2024 | 12:22:28.915 | 30 | 204.65 | |
| 30 | 204.65 | |||
| 30 | 204.65 | |||
| 24/10/2024 | 12:22:23.285 | 30 | 204.65 | |
| 10 | 204.65 | |||
| 27 | 204.65 | |||
| 20 | 204.65 | |||
| 3 | 204.65 | |||
| 24/10/2024 | 12:22:06.032 | 30 | 204.70 | |
| 30 | 204.70 | |||
| 30 | 204.70 | |||
| 24/10/2024 | 12:22:01.760 | 15 | 204.60 | |
| 15 | 204.60 | |||
| 15 | 204.60 | |||
| 24/10/2024 | 12:20:22.793 | 27 | 204.25 | |
| 27 | 204.25 | |||
| 27 | 204.25 | |||
| 24/10/2024 | 12:18:33.262 | 7 | 204.75 | |
| 7 | 204.75 | |||
| 7 | 204.75 | |||
| 24/10/2024 | 12:15:59.526 | 40 | 204.20 | |
| 40 | 204.20 | |||
| 40 | 204.20 | |||
| 24/10/2024 | 12:15:16.427 | 30 | 204.15 | |
| 30 | 204.15 | |||
| 30 | 204.15 | |||
| 24/10/2024 | 12:12:31.182 | 15 | 204.15 | |
| 15 | 204.15 | |||
| 15 | 204.15 | |||
| 24/10/2024 | 12:11:35.905 | 10 | 204.15 | |
| 10 | 204.15 | |||
| 10 | 204.15 | |||
| 24/10/2024 | 12:11:01.200 | 4 | 205.00 | |
| 4 | 205.00 | |||
| 4 | 205.00 | |||
| 24/10/2024 | 12:10:30.997 | 50 | 204.10 | |
| 50 | 204.10 | |||
| 50 | 204.10 | |||
| 24/10/2024 | 12:09:29.431 | 25 | 203.80 | |
| 25 | 203.80 | |||
| 25 | 203.80 | |||
| 24/10/2024 | 12:06:45.313 | 5 | 203.75 | |
| 5 | 203.75 | |||
| 5 | 203.75 | |||
| 24/10/2024 | 12:05:46.436 | 10 | 203.00 | |
| 10 | 203.00 | |||
| 10 | 203.00 | |||
| 24/10/2024 | 12:02:52.319 | 15 | 203.00 | |
| 15 | 203.00 | |||
| 15 | 203.00 | |||
| 24/10/2024 | 12:02:52.117 | 26 | 202.95 | |
| 26 | 202.95 | |||
| 26 | 202.95 | |||
| 24/10/2024 | 12:02:23.140 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 24/10/2024 | 12:00:31.586 | 5 | 202.85 | |
| 5 | 202.85 | |||
| 5 | 202.85 | |||
| 24/10/2024 | 11:59:19.468 | 140 | 202.95 | |
| 140 | 202.95 | |||
| 30 | 202.95 | |||
| 110 | 202.95 | |||
| 24/10/2024 | 11:58:23.024 | 26 | 202.85 | |
| 26 | 202.85 | |||
| 26 | 202.85 | |||
| 24/10/2024 | 11:58:18.548 | 40 | 203.05 | |
| 40 | 203.05 | |||
| 40 | 203.05 | |||
| 24/10/2024 | 11:58:18.480 | 23 | 203.05 | |
| 23 | 203.05 | |||
| 23 | 203.05 | |||
| 24/10/2024 | 11:57:56.509 | 15 | 204.10 | |
| 15 | 204.10 | |||
| 15 | 204.10 | |||
| 24/10/2024 | 11:57:35.438 | 25 | 204.15 | |
| 25 | 204.15 | |||
| 25 | 204.15 | |||
| 24/10/2024 | 11:56:03.519 | 25 | 205.00 | |
| 25 | 205.00 | |||
| 25 | 205.00 | |||
| 24/10/2024 | 11:55:56.258 | 60 | 205.25 | |
| 60 | 205.25 | |||
| 60 | 205.25 | |||
| 24/10/2024 | 11:55:35.974 | 80 | 205.25 | |
| 80 | 205.25 | |||
| 80 | 205.25 | |||
| 24/10/2024 | 11:55:04.936 | 2 | 205.65 | |
| 2 | 205.65 | |||
| 2 | 205.65 | |||
| 24/10/2024 | 11:48:45.640 | 25 | 206.15 | |
| 25 | 206.15 | |||
| 25 | 206.15 | |||
| 24/10/2024 | 11:48:32.008 | 50 | 205.15 | |
| 50 | 205.15 | |||
| 50 | 205.15 | |||
| 24/10/2024 | 11:47:54.874 | 7 | 205.45 | |
| 7 | 205.45 | |||
| 7 | 205.45 | |||
| 24/10/2024 | 11:47:00.936 | 25 | 205.35 | |
| 25 | 205.35 | |||
| 25 | 205.35 | |||
| 24/10/2024 | 11:45:34.508 | 15 | 205.45 | |
| 15 | 205.45 | |||
| 15 | 205.45 | |||
| 24/10/2024 | 11:45:28.919 | 62 | 206.05 | |
| 62 | 206.05 | |||
| 62 | 206.05 | |||
| 24/10/2024 | 11:44:50.271 | 20 | 205.10 | |
| 20 | 205.10 | |||
| 20 | 205.10 | |||
| 24/10/2024 | 11:44:15.665 | 80 | 205.10 | |
| 80 | 205.10 | |||
| 80 | 205.10 | |||
| 24/10/2024 | 11:42:18.728 | 17 | 205.10 | |
| 17 | 205.10 | |||
| 17 | 205.10 | |||
| 24/10/2024 | 11:39:23.592 | 35 | 204.85 | |
| 35 | 204.85 | |||
| 35 | 204.85 | |||
| 24/10/2024 | 11:39:17.757 | 4 | 205.20 | |
| 4 | 205.20 | |||
| 4 | 205.20 | |||
| 24/10/2024 | 11:38:02.366 | 27 | 204.80 | |
| 20 | 204.80 | |||
| 27 | 204.80 | |||
| 7 | 204.80 | |||
| 24/10/2024 | 11:37:31.043 | 9 | 204.75 | |
| 9 | 204.75 | |||
| 9 | 204.75 | |||
| 24/10/2024 | 11:32:25.139 | 70 | 204.40 | |
| 70 | 204.40 | |||
| 70 | 204.40 | |||
| 24/10/2024 | 11:32:14.798 | 50 | 204.40 | |
| 50 | 204.40 | |||
| 50 | 204.40 | |||
| 24/10/2024 | 11:31:12.553 | 5 | 204.45 | |
| 5 | 204.45 | |||
| 5 | 204.45 | |||
| 24/10/2024 | 11:29:58.715 | 80 | 204.80 | |
| 80 | 204.80 | |||
| 80 | 204.80 | |||
| 24/10/2024 | 11:29:12.598 | 10 | 204.45 | |
| 10 | 204.45 | |||
| 10 | 204.45 | |||
| 24/10/2024 | 11:28:52.215 | 15 | 205.05 | |
| 15 | 205.05 | |||
| 15 | 205.05 | |||
| 24/10/2024 | 11:28:25.084 | 70 | 204.90 | |
| 70 | 204.90 | |||
| 70 | 204.90 | |||
| 24/10/2024 | 11:28:25.058 | 80 | 204.90 | |
| 80 | 204.90 | |||
| 80 | 204.90 | |||
| 24/10/2024 | 11:28:14.577 | 28 | 204.20 | |
| 28 | 204.20 | |||
| 28 | 204.20 | |||
| 24/10/2024 | 11:26:51.234 | 60 | 204.20 | |
| 60 | 204.20 | |||
| 60 | 204.20 | |||
| 24/10/2024 | 11:26:42.817 | 25 | 204.20 | |
| 25 | 204.20 | |||
| 25 | 204.20 | |||
| 24/10/2024 | 11:26:01.394 | 4 | 204.20 | |
| 4 | 204.20 | |||
| 4 | 204.20 | |||
| 24/10/2024 | 11:24:49.366 | 5 | 204.60 | |
| 5 | 204.60 | |||
| 5 | 204.60 | |||
| 24/10/2024 | 11:23:10.190 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 24/10/2024 | 11:23:07.445 | 10 | 204.55 | |
| 10 | 204.55 | |||
| 10 | 204.55 | |||
| 24/10/2024 | 11:22:33.767 | 40 | 204.60 | |
| 40 | 204.60 | |||
| 40 | 204.60 | |||
| 24/10/2024 | 11:21:30.681 | 138 | 204.00 | |
| 138 | 204.00 | |||
| 10 | 204.00 | |||
| 120 | 204.00 | |||
| 8 | 204.00 | |||
| 24/10/2024 | 11:21:26.265 | 30 | 204.20 | |
| 30 | 204.20 | |||
| 30 | 204.20 | |||
| 24/10/2024 | 11:20:57.428 | 25 | 204.20 | |
| 25 | 204.20 | |||
| 25 | 204.20 | |||
| 24/10/2024 | 11:20:08.213 | 70 | 204.30 | |
| 70 | 204.30 | |||
| 70 | 204.30 | |||
| 24/10/2024 | 11:19:42.499 | 80 | 204.30 | |
| 80 | 204.30 | |||
| 80 | 204.30 | |||
| 24/10/2024 | 11:19:12.617 | 2 | 204.45 | |
| 2 | 204.45 | |||
| 2 | 204.45 | |||
| 24/10/2024 | 11:18:53.403 | 10 | 204.60 | |
| 10 | 204.60 | |||
| 10 | 204.60 | |||
| 24/10/2024 | 11:18:53.329 | 25 | 204.65 | |
| 25 | 204.65 | |||
| 25 | 204.65 | |||
| 24/10/2024 | 11:17:38.823 | 5 | 204.65 | |
| 5 | 204.65 | |||
| 5 | 204.65 | |||
| 24/10/2024 | 11:17:08.902 | 25 | 204.65 | |
| 25 | 204.65 | |||
| 25 | 204.65 | |||
| 24/10/2024 | 11:16:46.801 | 10 | 204.45 | |
| 10 | 204.45 | |||
| 10 | 204.45 | |||
| 24/10/2024 | 11:14:37.769 | 71 | 204.35 | |
| 71 | 204.35 | |||
| 71 | 204.35 | |||
| 24/10/2024 | 11:14:36.430 | 80 | 204.35 | |
| 6 | 204.35 | |||
| 20 | 204.35 | |||
| 80 | 204.35 | |||
| 35 | 204.35 | |||
| 19 | 204.35 | |||
| 24/10/2024 | 11:14:28.679 | 375 | 204.30 | |
| 150 | 204.30 | |||
| 45 | 204.30 | |||
| 375 | 204.30 | |||
| 13 | 204.30 | |||
| 78 | 204.30 | |||
| 20 | 204.30 | |||
| 20 | 204.30 | |||
| 4 | 204.30 | |||
| 5 | 204.30 | |||
| 40 | 204.30 | |||
| 24/10/2024 | 11:14:13.167 | 160 | 205.00 | |
| 5 | 205.00 | |||
| 25 | 205.00 | |||
| 30 | 205.00 | |||
| 20 | 205.00 | |||
| 160 | 205.00 | |||
| 80 | 205.00 | |||
| 24/10/2024 | 11:14:01.252 | 20 | 205.05 | |
| 20 | 205.05 | |||
| 20 | 205.05 | |||
| 24/10/2024 | 11:14:01.160 | 69 | 205.05 | |
| 69 | 205.05 | |||
| 13 | 205.05 | |||
| 30 | 205.05 | |||
| 17 | 205.05 | |||
| 9 | 205.05 | |||
| 24/10/2024 | 11:13:54.779 | 74 | 205.10 | |
| 64 | 205.10 | |||
| 74 | 205.10 | |||
| 10 | 205.10 | |||
| 24/10/2024 | 11:13:33.372 | 32 | 206.10 | |
| 32 | 206.10 | |||
| 32 | 206.10 | |||
| 24/10/2024 | 11:12:33.327 | 20 | 206.20 | |
| 20 | 206.20 | |||
| 20 | 206.20 | |||
| 24/10/2024 | 11:11:45.884 | 50 | 206.25 | |
| 50 | 206.25 | |||
| 50 | 206.25 | |||
| 24/10/2024 | 11:11:29.413 | 6 | 206.25 | |
| 6 | 206.25 | |||
| 6 | 206.25 | |||
| 24/10/2024 | 11:11:16.362 | 15 | 206.50 | |
| 15 | 206.50 | |||
| 15 | 206.50 | |||
| 24/10/2024 | 11:09:08.183 | 50 | 206.20 | |
| 50 | 206.20 | |||
| 50 | 206.20 | |||
| 24/10/2024 | 11:06:14.903 | 20 | 206.20 | |
| 20 | 206.20 | |||
| 20 | 206.20 | |||
| 24/10/2024 | 11:06:10.707 | 70 | 205.95 | |
| 70 | 205.95 | |||
| 70 | 205.95 | |||
| 24/10/2024 | 11:05:55.087 | 80 | 206.00 | |
| 80 | 206.00 | |||
| 80 | 206.00 | |||
| 24/10/2024 | 11:00:15.944 | 40 | 206.00 | |
| 40 | 206.00 | |||
| 40 | 206.00 | |||
| 24/10/2024 | 11:00:07.883 | 25 | 206.00 | |
| 25 | 206.00 | |||
| 25 | 206.00 | |||
| 24/10/2024 | 10:57:12.697 | 25 | 205.85 | |
| 25 | 205.85 | |||
| 25 | 205.85 | |||
| 24/10/2024 | 10:54:54.973 | 80 | 205.90 | |
| 80 | 205.90 | |||
| 80 | 205.90 | |||
| 24/10/2024 | 10:54:17.022 | 80 | 206.10 | |
| 80 | 206.10 | |||
| 80 | 206.10 | |||
| 24/10/2024 | 10:54:00.466 | 80 | 206.10 | |
| 80 | 206.10 | |||
| 80 | 206.10 | |||
| 24/10/2024 | 10:53:58.744 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 24/10/2024 | 10:53:28.783 | 1 | 206.10 | |
| 1 | 206.10 | |||
| 1 | 206.10 | |||
| 24/10/2024 | 10:51:07.994 | 10 | 206.50 | |
| 10 | 206.50 | |||
| 10 | 206.50 | |||
| 24/10/2024 | 10:49:29.509 | 75 | 206.55 | |
| 50 | 206.55 | |||
| 75 | 206.55 | |||
| 25 | 206.55 | |||
| 24/10/2024 | 10:48:19.734 | 30 | 206.15 | |
| 30 | 206.15 | |||
| 30 | 206.15 | |||
| 24/10/2024 | 10:46:29.126 | 29 | 206.15 | |
| 29 | 206.15 | |||
| 29 | 206.15 | |||
| 24/10/2024 | 10:44:41.932 | 4 | 206.50 | |
| 4 | 206.50 | |||
| 4 | 206.50 | |||
| 24/10/2024 | 10:44:31.497 | 20 | 206.50 | |
| 20 | 206.50 | |||
| 20 | 206.50 | |||
| 24/10/2024 | 10:42:46.158 | 30 | 206.50 | |
| 30 | 206.50 | |||
| 30 | 206.50 | |||
| 24/10/2024 | 10:38:41.893 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 24/10/2024 | 10:38:36.124 | 12 | 206.00 | |
| 12 | 206.00 | |||
| 12 | 206.00 | |||
| 24/10/2024 | 10:37:32.772 | 50 | 205.90 | |
| 50 | 205.90 | |||
| 50 | 205.90 | |||
| 24/10/2024 | 10:36:44.851 | 15 | 206.00 | |
| 15 | 206.00 | |||
| 15 | 206.00 | |||
| 24/10/2024 | 10:35:18.534 | 70 | 206.25 | |
| 70 | 206.25 | |||
| 70 | 206.25 | |||
| 24/10/2024 | 10:35:13.048 | 80 | 206.25 | |
| 80 | 206.25 | |||
| 80 | 206.25 | |||
| 24/10/2024 | 10:34:56.880 | 77 | 206.10 | |
| 77 | 206.10 | |||
| 77 | 206.10 | |||
| 24/10/2024 | 10:34:56.692 | 80 | 206.10 | |
| 80 | 206.10 | |||
| 80 | 206.10 | |||
| 24/10/2024 | 10:34:56.459 | 80 | 206.10 | |
| 80 | 206.10 | |||
| 80 | 206.10 | |||
| 24/10/2024 | 10:34:50.555 | 80 | 206.10 | |
| 80 | 206.10 | |||
| 80 | 206.10 | |||
| 24/10/2024 | 10:33:41.503 | 2 | 206.50 | |
| 2 | 206.50 | |||
| 2 | 206.50 | |||
| 24/10/2024 | 10:33:06.447 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 24/10/2024 | 10:33:01.688 | 25 | 206.50 | |
| 25 | 206.50 | |||
| 25 | 206.50 | |||
| 24/10/2024 | 10:32:52.409 | 25 | 206.10 | |
| 25 | 206.10 | |||
| 25 | 206.10 | |||
| 24/10/2024 | 10:31:46.951 | 80 | 206.30 | |
| 80 | 206.30 | |||
| 80 | 206.30 | |||
| 24/10/2024 | 10:29:58.770 | 75 | 206.25 | |
| 75 | 206.25 | |||
| 75 | 206.25 | |||
| 24/10/2024 | 10:26:43.923 | 14 | 206.15 | |
| 14 | 206.15 | |||
| 14 | 206.15 | |||
| 24/10/2024 | 10:26:40.466 | 80 | 206.15 | |
| 80 | 206.15 | |||
| 80 | 206.15 | |||
| 24/10/2024 | 10:25:58.606 | 12 | 206.05 | |
| 12 | 206.05 | |||
| 12 | 206.05 | |||
| 24/10/2024 | 10:25:09.179 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 24/10/2024 | 10:25:02.854 | 25 | 206.00 | |
| 25 | 206.00 | |||
| 25 | 206.00 | |||
| 24/10/2024 | 10:25:00.185 | 15 | 205.90 | |
| 15 | 205.90 | |||
| 15 | 205.90 | |||
| 24/10/2024 | 10:24:41.299 | 80 | 205.80 | |
| 80 | 205.80 | |||
| 80 | 205.80 | |||
| 24/10/2024 | 10:24:38.471 | 80 | 205.80 | |
| 80 | 205.80 | |||
| 70 | 205.80 | |||
| 10 | 205.80 | |||
| 24/10/2024 | 10:24:25.057 | 25 | 205.95 | |
| 25 | 205.95 | |||
| 25 | 205.95 | |||
| 24/10/2024 | 10:24:24.742 | 16 | 205.95 | |
| 16 | 205.95 | |||
| 16 | 205.95 | |||
| 24/10/2024 | 10:24:24.655 | 25 | 206.00 | |
| 25 | 206.00 | |||
| 25 | 206.00 | |||
| 24/10/2024 | 10:22:02.433 | 13 | 205.95 | |
| 13 | 205.95 | |||
| 13 | 205.95 | |||
| 24/10/2024 | 10:21:08.316 | 5 | 206.10 | |
| 5 | 206.10 | |||
| 5 | 206.10 | |||
| 24/10/2024 | 10:21:05.385 | 5 | 205.95 | |
| 5 | 205.95 | |||
| 5 | 205.95 | |||
| 24/10/2024 | 10:17:40.306 | 150 | 206.00 | |
| 150 | 206.00 | |||
| 150 | 206.00 | |||
| 24/10/2024 | 10:17:15.870 | 80 | 206.05 | |
| 80 | 206.05 | |||
| 80 | 206.05 | |||
| 24/10/2024 | 10:16:54.381 | 10 | 206.05 | |
| 10 | 206.05 | |||
| 10 | 206.05 | |||
| 24/10/2024 | 10:16:44.096 | 25 | 206.15 | |
| 25 | 206.15 | |||
| 25 | 206.15 | |||
| 24/10/2024 | 10:15:11.895 | 20 | 206.05 | |
| 20 | 206.05 | |||
| 20 | 206.05 | |||
| 24/10/2024 | 10:14:59.842 | 2 | 206.15 | |
| 2 | 206.15 | |||
| 2 | 206.15 | |||
| 24/10/2024 | 10:14:16.691 | 5 | 206.30 | |
| 5 | 206.30 | |||
| 5 | 206.30 | |||
| 24/10/2024 | 10:12:26.678 | 80 | 205.85 | |
| 80 | 205.85 | |||
| 80 | 205.85 | |||
| 24/10/2024 | 10:12:21.868 | 20 | 206.35 | |
| 20 | 206.35 | |||
| 20 | 206.35 | |||
| 24/10/2024 | 10:12:21.626 | 80 | 206.35 | |
| 80 | 206.35 | |||
| 80 | 206.35 | |||
| 24/10/2024 | 10:12:00.822 | 50 | 205.85 | |
| 50 | 205.85 | |||
| 50 | 205.85 |
Copyright © 2024 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
-
Tesla Inc.
Bid: 231.45 / Ask: 231.60
Turnover: 104 459 TEUR -
Nvidia Corp.
Bid: 129.52 / Ask: 129.58
Turnover: 36 769 TEUR -
Rheinmetall AG
Bid: 503.20 / Ask: 503.60
Turnover: 20 555 TEUR -
Mercedes-Benz Group AG
Bid: 58.53 / Ask: 58.54
Turnover: 14 054 TEUR -
Deutsche Bank AG
Bid: 15.826 / Ask: 15.828
Turnover: 13 174 TEUR
Realtime Quotes
Last Update:
24/10/2024 @ 16:42:19
Last Update:
24/10/2024 @ 16:42:19