Volkswagen AG VZ
- Information
- Last
- Buy
- Sell
2015
1448
114.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/05/2024 | 17:31:41.682 | 100 | 114.65 | |
| 100 | 114.65 | |||
| 100 | 114.65 | |||
| 02/05/2024 | 17:31:31.263 | 100 | 114.65 | |
| 100 | 114.65 | |||
| 100 | 114.65 | |||
| 02/05/2024 | 17:31:25.252 | 100 | 114.65 | |
| 100 | 114.65 | |||
| 100 | 114.65 | |||
| 02/05/2024 | 17:30:45.515 | 200 | 114.70 | |
| 30 | 114.70 | |||
| 17 | 114.70 | |||
| 200 | 114.70 | |||
| 74 | 114.70 | |||
| 4 | 114.70 | |||
| 75 | 114.70 | |||
| 02/05/2024 | 17:30:17.521 | 36 | 114.80 | |
| 36 | 114.80 | |||
| 36 | 114.80 | |||
| 02/05/2024 | 17:30:17.388 | 45 | 114.80 | |
| 45 | 114.80 | |||
| 45 | 114.80 | |||
| 02/05/2024 | 17:30:16.875 | 100 | 114.80 | |
| 100 | 114.80 | |||
| 45 | 114.80 | |||
| 48 | 114.80 | |||
| 7 | 114.80 | |||
| 02/05/2024 | 17:30:08.351 | 400 | 114.90 | |
| 400 | 114.90 | |||
| 400 | 114.90 | |||
| 02/05/2024 | 17:30:04.945 | 550 | 114.95 | |
| 500 | 114.95 | |||
| 50 | 114.95 | |||
| 50 | 114.95 | |||
| 500 | 114.95 | |||
| 02/05/2024 | 17:29:43.101 | 203 | 115.00 | |
| 25 | 115.00 | |||
| 100 | 115.00 | |||
| 203 | 115.00 | |||
| 20 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 18 | 115.00 | |||
| 20 | 115.00 | |||
| 02/05/2024 | 17:29:16.403 | 70 | 115.10 | |
| 70 | 115.10 | |||
| 70 | 115.10 | |||
| 02/05/2024 | 17:28:19.646 | 15 | 115.20 | |
| 15 | 115.20 | |||
| 15 | 115.20 | |||
| 02/05/2024 | 17:28:00.889 | 100 | 115.15 | |
| 100 | 115.15 | |||
| 100 | 115.15 | |||
| 02/05/2024 | 17:27:49.460 | 139 | 115.15 | |
| 50 | 115.15 | |||
| 14 | 115.15 | |||
| 139 | 115.15 | |||
| 75 | 115.15 | |||
| 02/05/2024 | 17:27:49.381 | 57 | 115.20 | |
| 57 | 115.20 | |||
| 57 | 115.20 | |||
| 02/05/2024 | 17:27:49.209 | 24 | 115.30 | |
| 20 | 115.30 | |||
| 5 | 115.30 | |||
| 4 | 115.30 | |||
| 19 | 115.30 | |||
| 02/05/2024 | 17:26:39.823 | 400 | 115.30 | |
| 400 | 115.30 | |||
| 400 | 115.30 | |||
| 02/05/2024 | 17:26:03.798 | 9 | 115.30 | |
| 9 | 115.30 | |||
| 9 | 115.30 | |||
| 02/05/2024 | 17:25:47.345 | 29 | 115.25 | |
| 29 | 115.25 | |||
| 29 | 115.25 | |||
| 02/05/2024 | 17:24:56.114 | 150 | 115.30 | |
| 2 | 115.30 | |||
| 148 | 115.30 | |||
| 150 | 115.30 | |||
| 02/05/2024 | 17:24:20.338 | 100 | 115.20 | |
| 100 | 115.20 | |||
| 100 | 115.20 | |||
| 02/05/2024 | 17:24:11.990 | 100 | 115.20 | |
| 100 | 115.20 | |||
| 100 | 115.20 | |||
| 02/05/2024 | 17:21:53.985 | 150 | 115.25 | |
| 150 | 115.25 | |||
| 100 | 115.25 | |||
| 50 | 115.25 | |||
| 02/05/2024 | 17:21:47.521 | 4 | 115.25 | |
| 4 | 115.25 | |||
| 4 | 115.25 | |||
| 02/05/2024 | 17:21:40.341 | 30 | 115.30 | |
| 30 | 115.30 | |||
| 30 | 115.30 | |||
| 02/05/2024 | 17:21:28.286 | 7 | 115.30 | |
| 7 | 115.30 | |||
| 7 | 115.30 | |||
| 02/05/2024 | 17:20:38.038 | 200 | 115.30 | |
| 200 | 115.30 | |||
| 200 | 115.30 | |||
| 02/05/2024 | 17:19:57.685 | 9 | 115.35 | |
| 9 | 115.35 | |||
| 9 | 115.35 | |||
| 02/05/2024 | 17:19:25.627 | 5 | 115.30 | |
| 5 | 115.30 | |||
| 5 | 115.30 | |||
| 02/05/2024 | 17:17:09.913 | 20 | 115.45 | |
| 20 | 115.45 | |||
| 20 | 115.45 | |||
| 02/05/2024 | 17:16:01.227 | 50 | 115.45 | |
| 50 | 115.45 | |||
| 50 | 115.45 | |||
| 02/05/2024 | 17:14:30.965 | 400 | 115.40 | |
| 400 | 115.40 | |||
| 400 | 115.40 | |||
| 02/05/2024 | 17:13:14.319 | 30 | 115.45 | |
| 30 | 115.45 | |||
| 30 | 115.45 | |||
| 02/05/2024 | 17:13:02.871 | 16 | 115.45 | |
| 16 | 115.45 | |||
| 16 | 115.45 | |||
| 02/05/2024 | 17:12:37.840 | 87 | 115.45 | |
| 87 | 115.45 | |||
| 87 | 115.45 | |||
| 02/05/2024 | 17:11:36.665 | 20 | 115.45 | |
| 20 | 115.45 | |||
| 20 | 115.45 | |||
| 02/05/2024 | 17:11:11.753 | 4 | 115.45 | |
| 4 | 115.45 | |||
| 4 | 115.45 | |||
| 02/05/2024 | 17:10:33.913 | 7 | 115.40 | |
| 7 | 115.40 | |||
| 7 | 115.40 | |||
| 02/05/2024 | 17:09:55.236 | 1 | 115.50 | |
| 1 | 115.50 | |||
| 1 | 115.50 | |||
| 02/05/2024 | 17:09:53.803 | 3 | 115.45 | |
| 3 | 115.45 | |||
| 3 | 115.45 | |||
| 02/05/2024 | 17:09:48.134 | 100 | 115.40 | |
| 100 | 115.40 | |||
| 100 | 115.40 | |||
| 02/05/2024 | 17:09:14.716 | 1 | 115.45 | |
| 1 | 115.45 | |||
| 1 | 115.45 | |||
| 02/05/2024 | 17:09:06.768 | 1 | 115.40 | |
| 1 | 115.40 | |||
| 1 | 115.40 | |||
| 02/05/2024 | 17:08:10.609 | 20 | 115.30 | |
| 20 | 115.30 | |||
| 20 | 115.30 | |||
| 02/05/2024 | 17:07:52.649 | 4 | 115.40 | |
| 4 | 115.40 | |||
| 4 | 115.40 | |||
| 02/05/2024 | 17:06:25.103 | 152 | 115.25 | |
| 152 | 115.25 | |||
| 152 | 115.25 | |||
| 02/05/2024 | 17:06:20.235 | 400 | 115.25 | |
| 400 | 115.25 | |||
| 400 | 115.25 | |||
| 02/05/2024 | 17:06:17.755 | 400 | 115.25 | |
| 400 | 115.25 | |||
| 400 | 115.25 | |||
| 02/05/2024 | 17:06:06.952 | 10 | 115.25 | |
| 10 | 115.25 | |||
| 10 | 115.25 | |||
| 02/05/2024 | 17:05:51.195 | 100 | 115.25 | |
| 100 | 115.25 | |||
| 100 | 115.25 | |||
| 02/05/2024 | 17:03:47.580 | 77 | 115.35 | |
| 77 | 115.35 | |||
| 77 | 115.35 | |||
| 02/05/2024 | 17:03:40.972 | 100 | 115.35 | |
| 100 | 115.35 | |||
| 100 | 115.35 | |||
| 02/05/2024 | 17:02:32.063 | 50 | 115.35 | |
| 50 | 115.35 | |||
| 50 | 115.35 | |||
| 02/05/2024 | 17:01:16.407 | 100 | 115.40 | |
| 100 | 115.40 | |||
| 100 | 115.40 | |||
| 02/05/2024 | 17:00:49.446 | 100 | 115.35 | |
| 100 | 115.35 | |||
| 100 | 115.35 | |||
| 02/05/2024 | 16:59:34.700 | 11 | 115.40 | |
| 11 | 115.40 | |||
| 11 | 115.40 | |||
| 02/05/2024 | 16:59:17.882 | 222 | 115.35 | |
| 222 | 115.35 | |||
| 222 | 115.35 | |||
| 02/05/2024 | 16:59:09.107 | 10 | 115.40 | |
| 10 | 115.40 | |||
| 10 | 115.40 | |||
| 02/05/2024 | 16:57:56.662 | 3 | 115.35 | |
| 3 | 115.35 | |||
| 3 | 115.35 | |||
| 02/05/2024 | 16:57:52.662 | 20 | 115.35 | |
| 20 | 115.35 | |||
| 20 | 115.35 | |||
| 02/05/2024 | 16:55:59.293 | 90 | 115.20 | |
| 90 | 115.20 | |||
| 90 | 115.20 | |||
| 02/05/2024 | 16:55:23.780 | 45 | 115.20 | |
| 45 | 115.20 | |||
| 45 | 115.20 | |||
| 02/05/2024 | 16:54:56.457 | 5 | 115.25 | |
| 5 | 115.25 | |||
| 5 | 115.25 | |||
| 02/05/2024 | 16:54:37.265 | 245 | 115.25 | |
| 245 | 115.25 | |||
| 245 | 115.25 | |||
| 02/05/2024 | 16:53:09.879 | 1 | 115.30 | |
| 1 | 115.30 | |||
| 1 | 115.30 | |||
| 02/05/2024 | 16:51:42.468 | 100 | 115.45 | |
| 100 | 115.45 | |||
| 100 | 115.45 | |||
| 02/05/2024 | 16:51:38.307 | 400 | 115.45 | |
| 400 | 115.45 | |||
| 400 | 115.45 | |||
| 02/05/2024 | 16:50:45.879 | 9 | 115.50 | |
| 9 | 115.50 | |||
| 9 | 115.50 | |||
| 02/05/2024 | 16:50:33.845 | 100 | 115.45 | |
| 100 | 115.45 | |||
| 100 | 115.45 | |||
| 02/05/2024 | 16:49:46.979 | 600 | 115.50 | |
| 434 | 115.50 | |||
| 166 | 115.50 | |||
| 500 | 115.50 | |||
| 100 | 115.50 | |||
| 02/05/2024 | 16:49:45.976 | 400 | 115.50 | |
| 400 | 115.50 | |||
| 400 | 115.50 | |||
| 02/05/2024 | 16:49:41.173 | 70 | 115.50 | |
| 70 | 115.50 | |||
| 70 | 115.50 | |||
| 02/05/2024 | 16:48:09.851 | 120 | 115.40 | |
| 120 | 115.40 | |||
| 120 | 115.40 | |||
| 02/05/2024 | 16:48:06.270 | 13 | 115.35 | |
| 13 | 115.35 | |||
| 13 | 115.35 | |||
| 02/05/2024 | 16:47:20.590 | 2 | 115.25 | |
| 2 | 115.25 | |||
| 2 | 115.25 | |||
| 02/05/2024 | 16:46:50.113 | 2 | 115.10 | |
| 2 | 115.10 | |||
| 2 | 115.10 | |||
| 02/05/2024 | 16:45:03.280 | 44 | 115.15 | |
| 44 | 115.15 | |||
| 44 | 115.15 | |||
| 02/05/2024 | 16:43:32.727 | 400 | 115.10 | |
| 400 | 115.10 | |||
| 400 | 115.10 | |||
| 02/05/2024 | 16:43:31.541 | 360 | 115.10 | |
| 360 | 115.10 | |||
| 360 | 115.10 | |||
| 02/05/2024 | 16:43:31.360 | 400 | 115.10 | |
| 400 | 115.10 | |||
| 400 | 115.10 | |||
| 02/05/2024 | 16:43:25.843 | 400 | 115.05 | |
| 400 | 115.05 | |||
| 400 | 115.05 | |||
| 02/05/2024 | 16:41:35.263 | 50 | 115.25 | |
| 50 | 115.25 | |||
| 50 | 115.25 | |||
| 02/05/2024 | 16:40:52.072 | 10 | 115.25 | |
| 10 | 115.25 | |||
| 10 | 115.25 | |||
| 02/05/2024 | 16:40:46.578 | 20 | 115.25 | |
| 20 | 115.25 | |||
| 20 | 115.25 | |||
| 02/05/2024 | 16:39:43.534 | 10 | 115.30 | |
| 10 | 115.30 | |||
| 10 | 115.30 | |||
| 02/05/2024 | 16:39:28.681 | 30 | 115.30 | |
| 30 | 115.30 | |||
| 30 | 115.30 | |||
| 02/05/2024 | 16:38:41.791 | 120 | 115.35 | |
| 120 | 115.35 | |||
| 120 | 115.35 | |||
| 02/05/2024 | 16:38:26.825 | 10 | 115.35 | |
| 10 | 115.35 | |||
| 10 | 115.35 | |||
| 02/05/2024 | 16:38:20.462 | 25 | 115.30 | |
| 25 | 115.30 | |||
| 25 | 115.30 | |||
| 02/05/2024 | 16:37:29.759 | 10 | 115.40 | |
| 10 | 115.40 | |||
| 10 | 115.40 | |||
| 02/05/2024 | 16:36:41.903 | 10 | 115.40 | |
| 10 | 115.40 | |||
| 10 | 115.40 | |||
| 02/05/2024 | 16:36:09.312 | 350 | 115.35 | |
| 350 | 115.35 | |||
| 350 | 115.35 | |||
| 02/05/2024 | 16:36:09.078 | 100 | 115.45 | |
| 100 | 115.45 | |||
| 100 | 115.45 | |||
| 02/05/2024 | 16:34:29.166 | 9 | 115.50 | |
| 9 | 115.50 | |||
| 9 | 115.50 | |||
| 02/05/2024 | 16:34:27.406 | 9 | 115.50 | |
| 9 | 115.50 | |||
| 9 | 115.50 | |||
| 02/05/2024 | 16:33:36.799 | 33 | 115.55 | |
| 33 | 115.55 | |||
| 33 | 115.55 | |||
| 02/05/2024 | 16:33:25.673 | 44 | 115.55 | |
| 44 | 115.55 | |||
| 44 | 115.55 | |||
| 02/05/2024 | 16:32:04.420 | 14 | 115.45 | |
| 14 | 115.45 | |||
| 14 | 115.45 | |||
| 02/05/2024 | 16:31:01.500 | 50 | 115.40 | |
| 50 | 115.40 | |||
| 50 | 115.40 | |||
| 02/05/2024 | 16:30:39.982 | 45 | 115.40 | |
| 45 | 115.40 | |||
| 45 | 115.40 | |||
| 02/05/2024 | 16:30:18.964 | 100 | 115.40 | |
| 100 | 115.40 | |||
| 100 | 115.40 | |||
| 02/05/2024 | 16:30:13.061 | 9 | 115.40 | |
| 9 | 115.40 | |||
| 9 | 115.40 | |||
| 02/05/2024 | 16:28:26.722 | 19 | 115.50 | |
| 19 | 115.50 | |||
| 19 | 115.50 | |||
| 02/05/2024 | 16:28:15.391 | 25 | 115.45 | |
| 25 | 115.45 | |||
| 25 | 115.45 | |||
| 02/05/2024 | 16:28:08.250 | 3 | 115.45 | |
| 3 | 115.45 | |||
| 3 | 115.45 | |||
| 02/05/2024 | 16:27:43.182 | 490 | 115.45 | |
| 490 | 115.45 | |||
| 490 | 115.45 | |||
| 02/05/2024 | 16:27:18.144 | 610 | 115.45 | |
| 610 | 115.45 | |||
| 610 | 115.45 | |||
| 02/05/2024 | 16:27:10.869 | 17 | 115.55 | |
| 17 | 115.55 | |||
| 17 | 115.55 | |||
| 02/05/2024 | 16:26:09.613 | 100 | 115.55 | |
| 100 | 115.55 | |||
| 100 | 115.55 | |||
| 02/05/2024 | 16:24:30.598 | 50 | 115.45 | |
| 50 | 115.45 | |||
| 50 | 115.45 | |||
| 02/05/2024 | 16:22:35.351 | 10 | 115.30 | |
| 10 | 115.30 | |||
| 10 | 115.30 | |||
| 02/05/2024 | 16:22:34.438 | 23 | 115.30 | |
| 23 | 115.30 | |||
| 23 | 115.30 | |||
| 02/05/2024 | 16:21:55.660 | 45 | 115.25 | |
| 45 | 115.25 | |||
| 45 | 115.25 | |||
| 02/05/2024 | 16:21:18.278 | 30 | 115.25 | |
| 30 | 115.25 | |||
| 30 | 115.25 | |||
| 02/05/2024 | 16:21:10.975 | 20 | 115.20 | |
| 20 | 115.20 | |||
| 20 | 115.20 | |||
| 02/05/2024 | 16:20:53.469 | 3 | 115.20 | |
| 3 | 115.20 | |||
| 3 | 115.20 | |||
| 02/05/2024 | 16:20:50.913 | 15 | 115.25 | |
| 15 | 115.25 | |||
| 15 | 115.25 | |||
| 02/05/2024 | 16:20:33.369 | 1 | 115.30 | |
| 1 | 115.30 | |||
| 1 | 115.30 | |||
| 02/05/2024 | 16:20:25.760 | 1 | 115.30 | |
| 1 | 115.30 | |||
| 1 | 115.30 | |||
| 02/05/2024 | 16:20:16.330 | 35 | 115.30 | |
| 35 | 115.30 | |||
| 35 | 115.30 | |||
| 02/05/2024 | 16:19:02.256 | 10 | 115.25 | |
| 10 | 115.25 | |||
| 10 | 115.25 | |||
| 02/05/2024 | 16:18:19.692 | 10 | 115.20 | |
| 10 | 115.20 | |||
| 10 | 115.20 | |||
| 02/05/2024 | 16:18:07.783 | 300 | 115.15 | |
| 300 | 115.15 | |||
| 300 | 115.15 | |||
| 02/05/2024 | 16:15:53.719 | 4 | 115.10 | |
| 4 | 115.10 | |||
| 4 | 115.10 | |||
| 02/05/2024 | 16:14:50.047 | 2 | 115.05 | |
| 2 | 115.05 | |||
| 2 | 115.05 | |||
| 02/05/2024 | 16:14:37.522 | 10 | 115.05 | |
| 10 | 115.05 | |||
| 10 | 115.05 | |||
| 02/05/2024 | 16:14:13.311 | 15 | 115.00 | |
| 15 | 115.00 | |||
| 15 | 115.00 | |||
| 02/05/2024 | 16:11:17.770 | 41 | 114.85 | |
| 41 | 114.85 | |||
| 41 | 114.85 | |||
| 02/05/2024 | 16:10:59.206 | 51 | 114.80 | |
| 50 | 114.80 | |||
| 51 | 114.80 | |||
| 1 | 114.80 | |||
| 02/05/2024 | 16:10:53.347 | 55 | 114.85 | |
| 55 | 114.85 | |||
| 55 | 114.85 | |||
| 02/05/2024 | 16:10:31.459 | 20 | 114.85 | |
| 20 | 114.85 | |||
| 10 | 114.85 | |||
| 10 | 114.85 | |||
| 02/05/2024 | 16:10:29.488 | 16 | 114.90 | |
| 16 | 114.90 | |||
| 16 | 114.90 | |||
| 02/05/2024 | 16:09:57.342 | 980 | 114.95 | |
| 1 | 114.95 | |||
| 50 | 114.95 | |||
| 35 | 114.95 | |||
| 583 | 114.95 | |||
| 10 | 114.95 | |||
| 25 | 114.95 | |||
| 480 | 114.95 | |||
| 500 | 114.95 | |||
| 43 | 114.95 | |||
| 100 | 114.95 | |||
| 15 | 114.95 | |||
| 35 | 114.95 | |||
| 30 | 114.95 | |||
| 10 | 114.95 | |||
| 43 | 114.95 | |||
| 02/05/2024 | 16:09:49.686 | 440 | 115.00 | |
| 440 | 115.00 | |||
| 440 | 115.00 | |||
| 02/05/2024 | 16:09:45.012 | 14 | 115.05 | |
| 14 | 115.05 | |||
| 14 | 115.05 | |||
| 02/05/2024 | 16:09:29.788 | 500 | 115.00 | |
| 500 | 115.00 | |||
| 500 | 115.00 | |||
| 02/05/2024 | 16:08:56.509 | 500 | 115.00 | |
| 3 | 115.00 | |||
| 20 | 115.00 | |||
| 500 | 115.00 | |||
| 477 | 115.00 | |||
| 02/05/2024 | 16:08:34.533 | 9 | 115.10 | |
| 9 | 115.10 | |||
| 9 | 115.10 | |||
| 02/05/2024 | 16:08:11.803 | 100 | 115.05 | |
| 100 | 115.05 | |||
| 100 | 115.05 | |||
| 02/05/2024 | 16:07:59.321 | 9 | 115.10 | |
| 9 | 115.10 | |||
| 9 | 115.10 | |||
| 02/05/2024 | 16:07:52.743 | 11 | 115.10 | |
| 11 | 115.10 | |||
| 11 | 115.10 | |||
| 02/05/2024 | 16:07:48.342 | 1 | 115.10 | |
| 1 | 115.10 | |||
| 1 | 115.10 | |||
| 02/05/2024 | 16:07:40.734 | 11 | 115.10 | |
| 11 | 115.10 | |||
| 11 | 115.10 | |||
| 02/05/2024 | 16:07:28.732 | 35 | 115.10 | |
| 35 | 115.10 | |||
| 35 | 115.10 | |||
| 02/05/2024 | 16:07:25.628 | 9 | 115.10 | |
| 9 | 115.10 | |||
| 9 | 115.10 | |||
| 02/05/2024 | 16:07:20.006 | 25 | 115.05 | |
| 25 | 115.05 | |||
| 25 | 115.05 | |||
| 02/05/2024 | 16:07:19.061 | 9 | 115.10 | |
| 9 | 115.10 | |||
| 9 | 115.10 | |||
| 02/05/2024 | 16:07:18.819 | 124 | 115.10 | |
| 15 | 115.10 | |||
| 9 | 115.10 | |||
| 124 | 115.10 | |||
| 100 | 115.10 | |||
| 02/05/2024 | 16:06:48.577 | 610 | 115.05 | |
| 610 | 115.05 | |||
| 610 | 115.05 | |||
| 02/05/2024 | 16:06:48.298 | 60 | 115.10 | |
| 60 | 115.10 | |||
| 60 | 115.10 | |||
| 02/05/2024 | 16:06:40.013 | 7 | 115.15 | |
| 7 | 115.15 | |||
| 7 | 115.15 | |||
| 02/05/2024 | 16:06:34.531 | 18 | 115.15 | |
| 18 | 115.15 | |||
| 18 | 115.15 | |||
| 02/05/2024 | 16:06:02.426 | 8 | 115.15 | |
| 8 | 115.15 | |||
| 8 | 115.15 | |||
| 02/05/2024 | 16:05:56.070 | 1 | 115.15 | |
| 1 | 115.15 | |||
| 1 | 115.15 | |||
| 02/05/2024 | 16:05:50.737 | 13 | 115.15 | |
| 13 | 115.15 | |||
| 13 | 115.15 | |||
| 02/05/2024 | 16:05:42.435 | 8 | 115.10 | |
| 8 | 115.10 | |||
| 8 | 115.10 | |||
| 02/05/2024 | 16:05:19.798 | 9 | 115.20 | |
| 9 | 115.20 | |||
| 9 | 115.20 | |||
| 02/05/2024 | 16:04:49.693 | 1 | 115.20 | |
| 1 | 115.20 | |||
| 1 | 115.20 | |||
| 02/05/2024 | 16:04:00.084 | 130 | 115.20 | |
| 130 | 115.20 | |||
| 130 | 115.20 | |||
| 02/05/2024 | 16:03:41.977 | 90 | 115.25 | |
| 90 | 115.25 | |||
| 90 | 115.25 | |||
| 02/05/2024 | 16:03:41.643 | 440 | 115.25 | |
| 440 | 115.25 | |||
| 440 | 115.25 | |||
| 02/05/2024 | 16:03:16.056 | 470 | 115.15 | |
| 470 | 115.15 | |||
| 470 | 115.15 | |||
| 02/05/2024 | 16:02:23.321 | 440 | 115.10 | |
| 440 | 115.10 | |||
| 440 | 115.10 | |||
| 02/05/2024 | 16:01:54.747 | 50 | 115.20 | |
| 50 | 115.20 | |||
| 50 | 115.20 | |||
| 02/05/2024 | 16:01:28.167 | 440 | 115.25 | |
| 440 | 115.25 | |||
| 440 | 115.25 | |||
| 02/05/2024 | 16:01:25.627 | 440 | 115.25 | |
| 440 | 115.25 | |||
| 440 | 115.25 | |||
| 02/05/2024 | 16:01:23.082 | 130 | 115.30 | |
| 130 | 115.30 | |||
| 130 | 115.30 | |||
| 02/05/2024 | 16:01:20.669 | 200 | 115.30 | |
| 200 | 115.30 | |||
| 200 | 115.30 | |||
| 02/05/2024 | 16:01:13.486 | 15 | 115.30 | |
| 15 | 115.30 | |||
| 15 | 115.30 | |||
| 02/05/2024 | 16:00:57.797 | 56 | 115.30 | |
| 56 | 115.30 | |||
| 56 | 115.30 | |||
| 02/05/2024 | 16:00:04.135 | 15 | 115.30 | |
| 15 | 115.30 | |||
| 15 | 115.30 | |||
| 02/05/2024 | 15:59:13.393 | 20 | 115.35 | |
| 20 | 115.35 | |||
| 20 | 115.35 | |||
| 02/05/2024 | 15:58:58.690 | 580 | 115.30 | |
| 580 | 115.30 | |||
| 580 | 115.30 | |||
| 02/05/2024 | 15:58:51.026 | 100 | 115.30 | |
| 100 | 115.30 | |||
| 100 | 115.30 | |||
| 02/05/2024 | 15:58:20.485 | 84 | 115.30 | |
| 84 | 115.30 | |||
| 84 | 115.30 | |||
| 02/05/2024 | 15:57:47.619 | 5 | 115.35 | |
| 5 | 115.35 | |||
| 5 | 115.35 | |||
| 02/05/2024 | 15:55:59.838 | 26 | 115.30 | |
| 26 | 115.30 | |||
| 26 | 115.30 | |||
| 02/05/2024 | 15:55:59.708 | 50 | 115.30 | |
| 50 | 115.30 | |||
| 50 | 115.30 | |||
| 02/05/2024 | 15:55:13.158 | 30 | 115.25 | |
| 30 | 115.25 | |||
| 30 | 115.25 | |||
| 02/05/2024 | 15:54:34.306 | 10 | 115.35 | |
| 10 | 115.35 | |||
| 10 | 115.35 | |||
| 02/05/2024 | 15:54:03.754 | 68 | 115.30 | |
| 68 | 115.30 | |||
| 68 | 115.30 | |||
| 02/05/2024 | 15:50:36.133 | 7 | 115.30 | |
| 7 | 115.30 | |||
| 7 | 115.30 | |||
| 02/05/2024 | 15:49:51.524 | 132 | 115.40 | |
| 132 | 115.40 | |||
| 132 | 115.40 | |||
| 02/05/2024 | 15:48:57.120 | 40 | 115.30 | |
| 40 | 115.30 | |||
| 40 | 115.30 | |||
| 02/05/2024 | 15:48:23.522 | 1 | 115.25 | |
| 1 | 115.25 | |||
| 1 | 115.25 | |||
| 02/05/2024 | 15:47:54.767 | 1 | 115.20 | |
| 1 | 115.20 | |||
| 1 | 115.20 | |||
| 02/05/2024 | 15:47:00.101 | 70 | 115.30 | |
| 20 | 115.30 | |||
| 50 | 115.30 | |||
| 70 | 115.30 | |||
| 02/05/2024 | 15:46:58.820 | 175 | 115.35 | |
| 175 | 115.35 | |||
| 175 | 115.35 | |||
| 02/05/2024 | 15:46:51.409 | 20 | 115.40 | |
| 20 | 115.40 | |||
| 20 | 115.40 | |||
| 02/05/2024 | 15:46:50.108 | 100 | 115.45 | |
| 100 | 115.45 | |||
| 100 | 115.45 | |||
| 02/05/2024 | 15:46:24.037 | 15 | 115.45 | |
| 15 | 115.45 | |||
| 15 | 115.45 | |||
| 02/05/2024 | 15:46:03.240 | 86 | 115.50 | |
| 86 | 115.50 | |||
| 86 | 115.50 | |||
| 02/05/2024 | 15:45:21.526 | 45 | 115.50 | |
| 45 | 115.50 | |||
| 45 | 115.50 | |||
| 02/05/2024 | 15:45:19.121 | 10 | 115.50 | |
| 10 | 115.50 | |||
| 10 | 115.50 | |||
| 02/05/2024 | 15:44:19.409 | 7 | 115.50 | |
| 7 | 115.50 | |||
| 7 | 115.50 | |||
| 02/05/2024 | 15:44:04.955 | 60 | 115.50 | |
| 60 | 115.50 | |||
| 60 | 115.50 | |||
| 02/05/2024 | 15:43:55.404 | 250 | 115.45 | |
| 250 | 115.45 | |||
| 250 | 115.45 | |||
| 02/05/2024 | 15:43:10.925 | 30 | 115.60 | |
| 30 | 115.60 | |||
| 30 | 115.60 | |||
| 02/05/2024 | 15:43:07.580 | 390 | 115.55 | |
| 390 | 115.55 | |||
| 390 | 115.55 | |||
| 02/05/2024 | 15:42:50.024 | 610 | 115.60 | |
| 610 | 115.60 | |||
| 610 | 115.60 | |||
| 02/05/2024 | 15:41:44.664 | 1 | 115.75 | |
| 1 | 115.75 | |||
| 1 | 115.75 | |||
| 02/05/2024 | 15:41:12.373 | 41 | 115.70 | |
| 41 | 115.70 | |||
| 41 | 115.70 | |||
| 02/05/2024 | 15:41:00.572 | 90 | 115.60 | |
| 90 | 115.60 | |||
| 90 | 115.60 | |||
| 02/05/2024 | 15:40:37.538 | 25 | 115.65 | |
| 25 | 115.65 | |||
| 25 | 115.65 | |||
| 02/05/2024 | 15:39:34.144 | 10 | 115.75 | |
| 10 | 115.75 | |||
| 10 | 115.75 | |||
| 02/05/2024 | 15:38:38.005 | 31 | 115.60 | |
| 31 | 115.60 | |||
| 31 | 115.60 | |||
| 02/05/2024 | 15:38:23.219 | 1 | 115.60 | |
| 1 | 115.60 | |||
| 1 | 115.60 | |||
| 02/05/2024 | 15:37:44.773 | 302 | 115.65 | |
| 302 | 115.65 | |||
| 302 | 115.65 | |||
| 02/05/2024 | 15:37:26.644 | 120 | 115.55 | |
| 120 | 115.55 | |||
| 120 | 115.55 | |||
| 02/05/2024 | 15:37:21.795 | 75 | 115.55 | |
| 75 | 115.55 | |||
| 75 | 115.55 | |||
| 02/05/2024 | 15:36:22.840 | 35 | 115.60 | |
| 35 | 115.60 | |||
| 35 | 115.60 | |||
| 02/05/2024 | 15:36:10.491 | 130 | 115.60 | |
| 130 | 115.60 | |||
| 130 | 115.60 | |||
| 02/05/2024 | 15:35:11.927 | 50 | 115.65 | |
| 50 | 115.65 | |||
| 50 | 115.65 | |||
| 02/05/2024 | 15:35:01.201 | 135 | 115.60 | |
| 135 | 115.60 | |||
| 135 | 115.60 | |||
| 02/05/2024 | 15:34:59.609 | 135 | 115.65 | |
| 135 | 115.65 | |||
| 135 | 115.65 | |||
| 02/05/2024 | 15:34:54.606 | 1 | 115.70 | |
| 1 | 115.70 | |||
| 1 | 115.70 | |||
| 02/05/2024 | 15:33:58.118 | 4 | 115.70 | |
| 4 | 115.70 | |||
| 4 | 115.70 | |||
| 02/05/2024 | 15:31:13.741 | 440 | 115.80 | |
| 440 | 115.80 | |||
| 440 | 115.80 | |||
| 02/05/2024 | 15:30:32.775 | 15 | 115.75 | |
| 15 | 115.75 | |||
| 15 | 115.75 | |||
| 02/05/2024 | 15:30:29.204 | 305 | 115.65 | |
| 305 | 115.65 | |||
| 305 | 115.65 | |||
| 02/05/2024 | 15:30:26.501 | 135 | 115.65 | |
| 135 | 115.65 | |||
| 135 | 115.65 | |||
| 02/05/2024 | 15:29:55.961 | 50 | 115.75 | |
| 50 | 115.75 | |||
| 50 | 115.75 | |||
| 02/05/2024 | 15:27:18.433 | 25 | 115.90 | |
| 25 | 115.90 | |||
| 25 | 115.90 | |||
| 02/05/2024 | 15:27:02.951 | 20 | 115.90 | |
| 20 | 115.90 | |||
| 20 | 115.90 | |||
| 02/05/2024 | 15:26:34.792 | 5 | 115.85 | |
| 5 | 115.85 | |||
| 5 | 115.85 | |||
| 02/05/2024 | 15:26:14.659 | 100 | 115.85 | |
| 100 | 115.85 | |||
| 100 | 115.85 | |||
| 02/05/2024 | 15:25:09.612 | 25 | 115.80 | |
| 25 | 115.80 | |||
| 25 | 115.80 | |||
| 02/05/2024 | 15:24:45.418 | 150 | 115.75 | |
| 139 | 115.75 | |||
| 150 | 115.75 | |||
| 11 | 115.75 | |||
| 02/05/2024 | 15:24:42.951 | 25 | 115.85 | |
| 25 | 115.85 | |||
| 25 | 115.85 | |||
| 02/05/2024 | 15:24:03.987 | 100 | 115.85 | |
| 100 | 115.85 | |||
| 100 | 115.85 | |||
| 02/05/2024 | 15:22:42.379 | 9 | 115.85 | |
| 9 | 115.85 | |||
| 9 | 115.85 | |||
| 02/05/2024 | 15:21:49.669 | 610 | 115.80 | |
| 610 | 115.80 | |||
| 610 | 115.80 | |||
| 02/05/2024 | 15:21:25.267 | 32 | 115.75 | |
| 32 | 115.75 | |||
| 32 | 115.75 | |||
| 02/05/2024 | 15:21:10.597 | 500 | 115.75 | |
| 500 | 115.75 | |||
| 500 | 115.75 | |||
| 02/05/2024 | 15:20:19.474 | 5 | 115.75 | |
| 5 | 115.75 | |||
| 5 | 115.75 | |||
| 02/05/2024 | 15:19:00.528 | 2 | 115.70 | |
| 2 | 115.70 | |||
| 2 | 115.70 | |||
| 02/05/2024 | 15:18:38.785 | 10 | 115.70 | |
| 10 | 115.70 | |||
| 10 | 115.70 | |||
| 02/05/2024 | 15:18:17.733 | 5 | 115.70 | |
| 5 | 115.70 | |||
| 5 | 115.70 | |||
| 02/05/2024 | 15:17:45.485 | 17 | 115.65 | |
| 17 | 115.65 | |||
| 17 | 115.65 | |||
| 02/05/2024 | 15:16:40.754 | 3 | 115.65 | |
| 3 | 115.65 | |||
| 3 | 115.65 | |||
| 02/05/2024 | 15:16:18.419 | 20 | 115.70 | |
| 20 | 115.70 | |||
| 20 | 115.70 | |||
| 02/05/2024 | 15:14:59.024 | 40 | 115.60 | |
| 40 | 115.60 | |||
| 40 | 115.60 | |||
| 02/05/2024 | 15:14:44.132 | 50 | 115.70 | |
| 50 | 115.70 | |||
| 50 | 115.70 | |||
| 02/05/2024 | 15:12:57.468 | 1 | 115.55 | |
| 1 | 115.55 | |||
| 1 | 115.55 | |||
| 02/05/2024 | 15:12:15.046 | 6 | 115.60 | |
| 6 | 115.60 | |||
| 6 | 115.60 | |||
| 02/05/2024 | 15:10:27.933 | 75 | 115.75 | |
| 75 | 115.75 | |||
| 75 | 115.75 | |||
| 02/05/2024 | 15:09:57.798 | 610 | 115.65 | |
| 610 | 115.65 | |||
| 610 | 115.65 | |||
| 02/05/2024 | 15:09:13.435 | 120 | 115.70 | |
| 120 | 115.70 | |||
| 120 | 115.70 | |||
| 02/05/2024 | 15:08:30.485 | 1 | 115.75 | |
| 1 | 115.75 | |||
| 1 | 115.75 | |||
| 02/05/2024 | 15:07:49.808 | 50 | 115.80 | |
| 50 | 115.80 | |||
| 50 | 115.80 | |||
| 02/05/2024 | 15:07:45.454 | 3 | 115.85 | |
| 3 | 115.85 | |||
| 3 | 115.85 | |||
| 02/05/2024 | 15:07:23.333 | 300 | 115.80 | |
| 300 | 115.80 | |||
| 300 | 115.80 | |||
| 02/05/2024 | 15:06:51.322 | 26 | 115.90 | |
| 1 | 115.90 | |||
| 26 | 115.90 | |||
| 25 | 115.90 | |||
| 02/05/2024 | 15:06:25.082 | 610 | 115.85 | |
| 610 | 115.85 | |||
| 610 | 115.85 | |||
| 02/05/2024 | 15:05:43.705 | 40 | 115.90 | |
| 40 | 115.90 | |||
| 40 | 115.90 | |||
| 02/05/2024 | 15:05:23.086 | 40 | 115.85 | |
| 40 | 115.85 | |||
| 40 | 115.85 | |||
| 02/05/2024 | 15:05:06.393 | 50 | 115.85 | |
| 50 | 115.85 | |||
| 50 | 115.85 | |||
| 02/05/2024 | 15:04:40.760 | 120 | 115.85 | |
| 120 | 115.85 | |||
| 120 | 115.85 | |||
| 02/05/2024 | 15:04:27.384 | 30 | 115.90 | |
| 30 | 115.90 | |||
| 30 | 115.90 | |||
| 02/05/2024 | 15:03:47.936 | 75 | 115.85 | |
| 75 | 115.85 | |||
| 75 | 115.85 | |||
| 02/05/2024 | 15:03:09.634 | 9 | 115.75 | |
| 9 | 115.75 | |||
| 9 | 115.75 | |||
| 02/05/2024 | 15:03:08.856 | 18 | 115.70 | |
| 18 | 115.70 | |||
| 18 | 115.70 | |||
| 02/05/2024 | 15:03:08.187 | 9 | 115.70 | |
| 9 | 115.70 | |||
| 9 | 115.70 | |||
| 02/05/2024 | 15:03:07.526 | 9 | 115.70 | |
| 9 | 115.70 | |||
| 9 | 115.70 | |||
| 02/05/2024 | 15:03:06.790 | 9 | 115.70 | |
| 9 | 115.70 | |||
| 9 | 115.70 | |||
| 02/05/2024 | 15:03:06.069 | 9 | 115.70 | |
| 9 | 115.70 | |||
| 9 | 115.70 | |||
| 02/05/2024 | 15:03:05.505 | 9 | 115.70 | |
| 9 | 115.70 | |||
| 9 | 115.70 | |||
| 02/05/2024 | 15:03:04.906 | 7 | 115.70 | |
| 7 | 115.70 | |||
| 7 | 115.70 | |||
| 02/05/2024 | 15:03:04.217 | 14 | 115.70 | |
| 14 | 115.70 | |||
| 14 | 115.70 | |||
| 02/05/2024 | 15:03:03.518 | 9 | 115.70 | |
| 9 | 115.70 | |||
| 9 | 115.70 | |||
| 02/05/2024 | 15:03:02.838 | 15 | 115.70 | |
| 15 | 115.70 | |||
| 15 | 115.70 | |||
| 02/05/2024 | 15:03:02.050 | 7 | 115.70 | |
| 7 | 115.70 | |||
| 7 | 115.70 | |||
| 02/05/2024 | 15:03:01.235 | 12 | 115.70 | |
| 12 | 115.70 | |||
| 12 | 115.70 | |||
| 02/05/2024 | 15:03:00.550 | 9 | 115.65 | |
| 9 | 115.65 | |||
| 9 | 115.65 | |||
| 02/05/2024 | 15:02:59.856 | 36 | 115.65 | |
| 36 | 115.65 | |||
| 36 | 115.65 | |||
| 02/05/2024 | 15:02:59.248 | 10 | 115.65 | |
| 10 | 115.65 | |||
| 10 | 115.65 | |||
| 02/05/2024 | 15:02:58.645 | 9 | 115.65 | |
| 9 | 115.65 | |||
| 9 | 115.65 | |||
| 02/05/2024 | 15:02:58.010 | 9 | 115.65 | |
| 9 | 115.65 | |||
| 9 | 115.65 | |||
| 02/05/2024 | 15:02:57.362 | 9 | 115.65 | |
| 9 | 115.65 | |||
| 9 | 115.65 | |||
| 02/05/2024 | 15:02:56.755 | 18 | 115.65 | |
| 18 | 115.65 | |||
| 18 | 115.65 | |||
| 02/05/2024 | 15:02:56.141 | 9 | 115.65 | |
| 9 | 115.65 | |||
| 9 | 115.65 | |||
| 02/05/2024 | 15:02:55.474 | 10 | 115.65 | |
| 10 | 115.65 | |||
| 10 | 115.65 | |||
| 02/05/2024 | 15:02:54.683 | 19 | 115.65 | |
| 19 | 115.65 | |||
| 19 | 115.65 | |||
| 02/05/2024 | 15:02:54.000 | 18 | 115.65 | |
| 18 | 115.65 | |||
| 18 | 115.65 | |||
| 02/05/2024 | 15:02:53.410 | 9 | 115.65 | |
| 9 | 115.65 | |||
| 9 | 115.65 | |||
| 02/05/2024 | 15:02:52.793 | 29 | 115.65 | |
| 29 | 115.65 | |||
| 29 | 115.65 | |||
| 02/05/2024 | 15:02:52.061 | 36 | 115.60 | |
| 36 | 115.60 | |||
| 36 | 115.60 | |||
| 02/05/2024 | 15:02:51.356 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:50.752 | 27 | 115.60 | |
| 27 | 115.60 | |||
| 27 | 115.60 | |||
| 02/05/2024 | 15:02:50.047 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:49.263 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:48.652 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:47.972 | 13 | 115.60 | |
| 13 | 115.60 | |||
| 13 | 115.60 | |||
| 02/05/2024 | 15:02:47.251 | 11 | 115.60 | |
| 11 | 115.60 | |||
| 11 | 115.60 | |||
| 02/05/2024 | 15:02:46.381 | 10 | 115.60 | |
| 10 | 115.60 | |||
| 10 | 115.60 | |||
| 02/05/2024 | 15:02:45.660 | 14 | 115.60 | |
| 14 | 115.60 | |||
| 14 | 115.60 | |||
| 02/05/2024 | 15:02:44.988 | 72 | 115.60 | |
| 72 | 115.60 | |||
| 72 | 115.60 | |||
| 02/05/2024 | 15:02:44.335 | 7 | 115.60 | |
| 7 | 115.60 | |||
| 7 | 115.60 | |||
| 02/05/2024 | 15:02:43.633 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:43.004 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:42.291 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:41.668 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 02/05/2024 | 15:02:24.470 | 35 | 115.55 | |
| 35 | 115.55 | |||
| 35 | 115.55 | |||
| 02/05/2024 | 15:00:34.193 | 10 | 115.55 | |
| 10 | 115.55 | |||
| 10 | 115.55 | |||
| 02/05/2024 | 14:59:19.975 | 25 | 115.45 | |
| 25 | 115.45 | |||
| 25 | 115.45 | |||
| 02/05/2024 | 14:57:25.294 | 34 | 115.45 | |
| 34 | 115.45 | |||
| 34 | 115.45 | |||
| 02/05/2024 | 14:56:25.638 | 10 | 115.40 | |
| 10 | 115.40 | |||
| 10 | 115.40 | |||
| 02/05/2024 | 14:56:19.119 | 200 | 115.40 | |
| 200 | 115.40 | |||
| 200 | 115.40 | |||
| 02/05/2024 | 14:55:14.083 | 30 | 115.40 | |
| 30 | 115.40 | |||
| 30 | 115.40 | |||
| 02/05/2024 | 14:55:13.961 | 15 | 115.40 | |
| 15 | 115.40 | |||
| 15 | 115.40 | |||
| 02/05/2024 | 14:55:02.848 | 35 | 115.40 | |
| 35 | 115.40 | |||
| 35 | 115.40 | |||
| 02/05/2024 | 14:54:39.170 | 30 | 115.40 | |
| 30 | 115.40 | |||
| 30 | 115.40 | |||
| 02/05/2024 | 14:54:02.703 | 43 | 115.50 | |
| 43 | 115.50 | |||
| 43 | 115.50 | |||
| 02/05/2024 | 14:54:02.034 | 30 | 115.50 | |
| 30 | 115.50 | |||
| 30 | 115.50 | |||
| 02/05/2024 | 14:53:05.625 | 20 | 115.45 | |
| 20 | 115.45 | |||
| 20 | 115.45 | |||
| 02/05/2024 | 14:52:30.370 | 66 | 115.45 | |
| 66 | 115.45 | |||
| 66 | 115.45 | |||
| 02/05/2024 | 14:52:19.888 | 50 | 115.45 | |
| 50 | 115.45 | |||
| 50 | 115.45 | |||
| 02/05/2024 | 14:51:58.312 | 100 | 115.50 | |
| 100 | 115.50 | |||
| 100 | 115.50 | |||
| 02/05/2024 | 14:51:53.753 | 60 | 115.50 | |
| 60 | 115.50 | |||
| 60 | 115.50 |
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
-
Nvidia Corp.
Bid: 790.70 / Ask: 791.30
Turnover: 38 800 TEUR -
Mercedes-Benz Group AG
Bid: 71.16 / Ask: 71.30
Turnover: 25 211 TEUR -
Super Micro Computer Inc.
Bid: 682.90 / Ask: 684.90
Turnover: 24 271 TEUR -
Amazon.com Inc.
Bid: 169.52 / Ask: 169.62
Turnover: 18 824 TEUR -
Volkswagen AG VZ
Bid: 114.65 / Ask: 114.85
Turnover: 18 773 TEUR
Realtime Quotes
Last Update:
02/05/2024 @ 17:31:55
Last Update:
02/05/2024 @ 17:31:55