Expedia Group Inc.
- Information
- Last
- Buy
- Sell
132
107
107.52
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/05/2024 | 21:44:57.736 | 25 | 107.52 | |
25 | 107.52 | |||
25 | 107.52 | |||
03/05/2024 | 21:44:43.515 | 10 | 107.70 | |
10 | 107.70 | |||
10 | 107.70 | |||
03/05/2024 | 21:40:21.007 | 32 | 107.20 | |
32 | 107.20 | |||
32 | 107.20 | |||
03/05/2024 | 21:40:02.541 | 27 | 107.50 | |
7 | 107.50 | |||
27 | 107.50 | |||
20 | 107.50 | |||
03/05/2024 | 21:39:30.306 | 5 | 107.52 | |
5 | 107.52 | |||
5 | 107.52 | |||
03/05/2024 | 21:14:47.250 | 50 | 107.80 | |
50 | 107.80 | |||
50 | 107.80 | |||
03/05/2024 | 21:11:39.427 | 40 | 107.78 | |
40 | 107.78 | |||
40 | 107.78 | |||
03/05/2024 | 20:59:46.238 | 24 | 107.80 | |
24 | 107.80 | |||
24 | 107.80 | |||
03/05/2024 | 20:53:52.164 | 45 | 108.02 | |
45 | 108.02 | |||
45 | 108.02 | |||
03/05/2024 | 20:50:44.915 | 10 | 108.02 | |
10 | 108.02 | |||
10 | 108.02 | |||
03/05/2024 | 20:17:58.842 | 50 | 108.38 | |
50 | 108.38 | |||
50 | 108.38 | |||
03/05/2024 | 20:06:14.688 | 60 | 108.00 | |
60 | 108.00 | |||
60 | 108.00 | |||
03/05/2024 | 19:29:04.919 | 10 | 109.48 | |
10 | 109.48 | |||
10 | 109.48 | |||
03/05/2024 | 19:08:30.947 | 345 | 109.54 | |
345 | 109.54 | |||
345 | 109.54 | |||
03/05/2024 | 18:56:20.052 | 20 | 109.30 | |
20 | 109.30 | |||
20 | 109.30 | |||
03/05/2024 | 18:53:59.407 | 10 | 109.00 | |
10 | 109.00 | |||
10 | 109.00 | |||
03/05/2024 | 18:22:02.523 | 100 | 109.44 | |
100 | 109.44 | |||
100 | 109.44 | |||
03/05/2024 | 17:58:42.440 | 10 | 108.80 | |
10 | 108.80 | |||
10 | 108.80 | |||
03/05/2024 | 17:52:30.074 | 200 | 108.40 | |
200 | 108.40 | |||
200 | 108.40 | |||
03/05/2024 | 17:47:19.598 | 12 | 108.50 | |
12 | 108.50 | |||
12 | 108.50 | |||
03/05/2024 | 17:45:17.336 | 23 | 108.40 | |
23 | 108.40 | |||
23 | 108.40 | |||
03/05/2024 | 17:44:40.368 | 18 | 108.58 | |
18 | 108.58 | |||
18 | 108.58 | |||
03/05/2024 | 17:42:20.672 | 11 | 108.50 | |
11 | 108.50 | |||
11 | 108.50 | |||
03/05/2024 | 17:15:01.880 | 60 | 108.64 | |
60 | 108.64 | |||
60 | 108.64 | |||
03/05/2024 | 17:11:49.603 | 30 | 108.98 | |
30 | 108.98 | |||
30 | 108.98 | |||
03/05/2024 | 17:09:13.760 | 45 | 108.70 | |
45 | 108.70 | |||
45 | 108.70 | |||
03/05/2024 | 17:07:00.443 | 25 | 109.04 | |
25 | 109.04 | |||
25 | 109.04 | |||
03/05/2024 | 17:00:23.435 | 22 | 108.72 | |
22 | 108.72 | |||
22 | 108.72 | |||
03/05/2024 | 16:59:18.684 | 20 | 108.64 | |
20 | 108.64 | |||
20 | 108.64 | |||
03/05/2024 | 16:59:14.165 | 11 | 108.64 | |
11 | 108.64 | |||
11 | 108.64 | |||
03/05/2024 | 16:56:13.131 | 8 | 108.72 | |
8 | 108.72 | |||
8 | 108.72 | |||
03/05/2024 | 16:52:21.815 | 30 | 108.40 | |
30 | 108.40 | |||
30 | 108.40 | |||
03/05/2024 | 16:51:04.450 | 100 | 108.90 | |
100 | 108.90 | |||
100 | 108.90 | |||
03/05/2024 | 16:50:53.983 | 105 | 109.20 | |
50 | 109.20 | |||
105 | 109.20 | |||
55 | 109.20 | |||
03/05/2024 | 16:49:19.452 | 16 | 109.34 | |
16 | 109.34 | |||
16 | 109.34 | |||
03/05/2024 | 16:43:01.480 | 5 | 109.32 | |
5 | 109.32 | |||
5 | 109.32 | |||
03/05/2024 | 16:39:14.940 | 15 | 109.22 | |
15 | 109.22 | |||
15 | 109.22 | |||
03/05/2024 | 16:38:23.393 | 15 | 109.60 | |
15 | 109.60 | |||
15 | 109.60 | |||
03/05/2024 | 16:36:44.198 | 30 | 109.50 | |
30 | 109.50 | |||
30 | 109.50 | |||
03/05/2024 | 16:34:00.446 | 20 | 109.78 | |
20 | 109.78 | |||
20 | 109.78 | |||
03/05/2024 | 16:32:38.161 | 50 | 109.70 | |
50 | 109.70 | |||
50 | 109.70 | |||
03/05/2024 | 16:32:15.215 | 5 | 109.84 | |
5 | 109.84 | |||
5 | 109.84 | |||
03/05/2024 | 16:30:34.961 | 10 | 110.20 | |
10 | 110.20 | |||
10 | 110.20 | |||
03/05/2024 | 16:25:14.418 | 100 | 110.54 | |
100 | 110.54 | |||
100 | 110.54 | |||
03/05/2024 | 16:06:58.171 | 90 | 109.50 | |
90 | 109.50 | |||
90 | 109.50 | |||
03/05/2024 | 15:50:14.826 | 200 | 110.00 | |
200 | 110.00 | |||
200 | 110.00 | |||
03/05/2024 | 15:46:57.497 | 25 | 109.90 | |
25 | 109.90 | |||
25 | 109.90 | |||
03/05/2024 | 15:46:57.119 | 60 | 110.08 | |
60 | 110.08 | |||
60 | 110.08 | |||
03/05/2024 | 15:44:13.863 | 12 | 110.64 | |
12 | 110.64 | |||
12 | 110.64 | |||
03/05/2024 | 15:36:28.569 | 25 | 110.52 | |
25 | 110.52 | |||
25 | 110.52 | |||
03/05/2024 | 15:35:07.161 | 19 | 109.94 | |
15 | 109.94 | |||
4 | 109.94 | |||
19 | 109.94 | |||
03/05/2024 | 15:35:07.078 | 5 | 109.94 | |
5 | 109.94 | |||
5 | 109.94 | |||
03/05/2024 | 15:31:33.785 | 400 | 111.36 | |
400 | 111.36 | |||
400 | 111.36 | |||
03/05/2024 | 15:28:36.348 | 60 | 114.10 | |
60 | 114.10 | |||
60 | 114.10 | |||
03/05/2024 | 15:28:34.753 | 140 | 114.10 | |
140 | 114.10 | |||
140 | 114.10 | |||
03/05/2024 | 15:26:46.148 | 63 | 116.26 | |
25 | 116.26 | |||
63 | 116.26 | |||
38 | 116.26 | |||
03/05/2024 | 15:14:41.074 | 95 | 113.38 | |
95 | 113.38 | |||
95 | 113.38 | |||
03/05/2024 | 14:58:35.913 | 100 | 113.90 | |
100 | 113.90 | |||
100 | 113.90 | |||
03/05/2024 | 14:16:01.535 | 20 | 111.50 | |
20 | 111.50 | |||
20 | 111.50 | |||
03/05/2024 | 14:15:54.850 | 89 | 111.60 | |
89 | 111.60 | |||
12 | 111.60 | |||
77 | 111.60 | |||
03/05/2024 | 14:15:50.743 | 70 | 111.62 | |
70 | 111.62 | |||
70 | 111.62 | |||
03/05/2024 | 14:12:31.173 | 20 | 112.34 | |
20 | 112.34 | |||
20 | 112.34 | |||
03/05/2024 | 13:46:38.369 | 50 | 111.02 | |
50 | 111.02 | |||
50 | 111.02 | |||
03/05/2024 | 13:22:11.621 | 16 | 112.44 | |
16 | 112.44 | |||
16 | 112.44 | |||
03/05/2024 | 13:13:51.209 | 40 | 112.82 | |
40 | 112.82 | |||
40 | 112.82 | |||
03/05/2024 | 12:54:36.335 | 7 | 112.86 | |
7 | 112.86 | |||
7 | 112.86 | |||
03/05/2024 | 12:50:37.622 | 12 | 112.86 | |
12 | 112.86 | |||
12 | 112.86 | |||
03/05/2024 | 12:45:38.756 | 5 | 113.64 | |
5 | 113.64 | |||
5 | 113.64 | |||
03/05/2024 | 12:28:35.067 | 40 | 112.86 | |
30 | 112.86 | |||
10 | 112.86 | |||
40 | 112.86 | |||
03/05/2024 | 12:15:38.809 | 4 | 113.50 | |
4 | 113.50 | |||
4 | 113.50 | |||
03/05/2024 | 12:13:46.208 | 50 | 114.00 | |
50 | 114.00 | |||
50 | 114.00 | |||
03/05/2024 | 11:48:22.481 | 5 | 112.38 | |
5 | 112.38 | |||
5 | 112.38 | |||
03/05/2024 | 11:41:51.632 | 12 | 113.82 | |
12 | 113.82 | |||
12 | 113.82 | |||
03/05/2024 | 11:32:58.619 | 7 | 113.84 | |
7 | 113.84 | |||
7 | 113.84 | |||
03/05/2024 | 11:25:44.971 | 17 | 114.30 | |
17 | 114.30 | |||
17 | 114.30 | |||
03/05/2024 | 10:53:34.360 | 20 | 113.46 | |
20 | 113.46 | |||
20 | 113.46 | |||
03/05/2024 | 10:39:39.544 | 40 | 114.36 | |
40 | 114.36 | |||
40 | 114.36 | |||
03/05/2024 | 10:39:09.948 | 3 | 114.38 | |
3 | 114.38 | |||
3 | 114.38 | |||
03/05/2024 | 10:38:50.082 | 60 | 114.38 | |
60 | 114.38 | |||
60 | 114.38 | |||
03/05/2024 | 10:38:42.706 | 30 | 114.38 | |
30 | 114.38 | |||
30 | 114.38 | |||
03/05/2024 | 09:58:00.976 | 48 | 114.66 | |
48 | 114.66 | |||
48 | 114.66 | |||
03/05/2024 | 09:49:46.162 | 48 | 114.66 | |
48 | 114.66 | |||
48 | 114.66 | |||
03/05/2024 | 09:49:18.616 | 85 | 114.66 | |
85 | 114.66 | |||
85 | 114.66 | |||
03/05/2024 | 09:48:45.752 | 85 | 114.68 | |
85 | 114.68 | |||
85 | 114.68 | |||
03/05/2024 | 09:48:38.341 | 100 | 114.68 | |
100 | 114.68 | |||
100 | 114.68 | |||
03/05/2024 | 09:45:27.510 | 123 | 114.80 | |
123 | 114.80 | |||
123 | 114.80 | |||
03/05/2024 | 09:44:38.813 | 80 | 114.82 | |
80 | 114.82 | |||
80 | 114.82 | |||
03/05/2024 | 09:44:33.285 | 80 | 114.82 | |
80 | 114.82 | |||
80 | 114.82 | |||
03/05/2024 | 09:39:02.877 | 15 | 114.82 | |
15 | 114.82 | |||
15 | 114.82 | |||
03/05/2024 | 09:32:15.472 | 100 | 114.82 | |
100 | 114.82 | |||
100 | 114.82 | |||
03/05/2024 | 09:31:59.295 | 100 | 115.10 | |
100 | 115.10 | |||
100 | 115.10 | |||
03/05/2024 | 09:31:55.179 | 100 | 115.10 | |
100 | 115.10 | |||
100 | 115.10 | |||
03/05/2024 | 09:30:35.211 | 100 | 115.12 | |
100 | 115.12 | |||
100 | 115.12 | |||
03/05/2024 | 09:07:34.486 | 7 | 115.74 | |
7 | 115.74 | |||
7 | 115.74 | |||
03/05/2024 | 08:45:19.071 | 48 | 115.78 | |
48 | 115.78 | |||
48 | 115.78 | |||
03/05/2024 | 08:30:05.099 | 100 | 115.50 | |
100 | 115.50 | |||
100 | 115.50 | |||
03/05/2024 | 08:07:41.826 | 2 | 114.64 | |
2 | 114.64 | |||
2 | 114.64 | |||
03/05/2024 | 08:04:59.080 | 350 | 115.00 | |
350 | 115.00 | |||
100 | 115.00 | |||
250 | 115.00 | |||
03/05/2024 | 08:04:54.394 | 100 | 115.00 | |
100 | 115.00 | |||
100 | 115.00 | |||
03/05/2024 | 08:04:54.114 | 30 | 115.00 | |
30 | 115.00 | |||
30 | 115.00 | |||
03/05/2024 | 08:04:41.937 | 20 | 114.40 | |
20 | 114.40 | |||
20 | 114.40 | |||
03/05/2024 | 08:04:32.263 | 1 385 | 114.34 | |
80 | 114.34 | |||
10 | 114.34 | |||
120 | 114.34 | |||
260 | 114.34 | |||
40 | 114.34 | |||
147 | 114.34 | |||
45 | 114.34 | |||
145 | 114.34 | |||
53 | 114.34 | |||
6 | 114.34 | |||
1 085 | 114.34 | |||
300 | 114.34 | |||
164 | 114.34 | |||
100 | 114.34 | |||
215 | 114.34 | |||
03/05/2024 | 08:04:28.211 | 350 | 115.00 | |
350 | 115.00 | |||
300 | 115.00 | |||
50 | 115.00 | |||
03/05/2024 | 08:04:28.207 | 87 | 115.10 | |
87 | 115.10 | |||
87 | 115.10 | |||
03/05/2024 | 08:04:10.481 | 151 | 115.12 | |
151 | 115.12 | |||
50 | 115.12 | |||
100 | 115.12 | |||
1 | 115.12 | |||
03/05/2024 | 08:04:05.703 | 48 | 115.26 | |
48 | 115.26 | |||
48 | 115.26 | |||
03/05/2024 | 08:00:01.035 | 26 | 116.48 | |
18 | 116.48 | |||
26 | 116.48 | |||
8 | 116.48 |
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:
03/05/2024 @ 22:00:00
Last Update:
03/05/2024 @ 22:00:00