NIKE Inc.
- Information
- Last
- Buy
- Sell
1439
909
54.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/04/2025 | 11:01:16.074 | 100 | 54.06 | |
| 100 | 54.06 | |||
| 100 | 54.06 | |||
| 03/04/2025 | 11:01:03.777 | 20 | 54.05 | |
| 20 | 54.05 | |||
| 20 | 54.05 | |||
| 03/04/2025 | 11:00:58.448 | 1 | 54.05 | |
| 1 | 54.05 | |||
| 1 | 54.05 | |||
| 03/04/2025 | 11:00:42.273 | 2 | 54.02 | |
| 2 | 54.02 | |||
| 2 | 54.02 | |||
| 03/04/2025 | 11:00:39.674 | 6 | 54.02 | |
| 6 | 54.02 | |||
| 6 | 54.02 | |||
| 03/04/2025 | 11:00:22.287 | 15 | 54.01 | |
| 15 | 54.01 | |||
| 15 | 54.01 | |||
| 03/04/2025 | 11:00:21.686 | 55 | 54.03 | |
| 55 | 54.03 | |||
| 55 | 54.03 | |||
| 03/04/2025 | 11:00:11.444 | 4 | 54.02 | |
| 4 | 54.02 | |||
| 4 | 54.02 | |||
| 03/04/2025 | 10:59:55.714 | 7 | 54.01 | |
| 7 | 54.01 | |||
| 7 | 54.01 | |||
| 03/04/2025 | 10:59:48.107 | 20 | 54.05 | |
| 20 | 54.05 | |||
| 20 | 54.05 | |||
| 03/04/2025 | 10:59:42.931 | 86 | 54.01 | |
| 86 | 54.01 | |||
| 86 | 54.01 | |||
| 03/04/2025 | 10:59:23.061 | 40 | 54.09 | |
| 40 | 54.09 | |||
| 40 | 54.09 | |||
| 03/04/2025 | 10:59:02.200 | 40 | 54.04 | |
| 40 | 54.04 | |||
| 40 | 54.04 | |||
| 03/04/2025 | 10:58:52.023 | 20 | 54.05 | |
| 20 | 54.05 | |||
| 20 | 54.05 | |||
| 03/04/2025 | 10:58:39.712 | 1 | 54.04 | |
| 1 | 54.04 | |||
| 1 | 54.04 | |||
| 03/04/2025 | 10:58:28.163 | 8 | 54.04 | |
| 8 | 54.04 | |||
| 8 | 54.04 | |||
| 03/04/2025 | 10:58:26.319 | 6 | 54.04 | |
| 6 | 54.04 | |||
| 6 | 54.04 | |||
| 03/04/2025 | 10:58:22.557 | 10 | 54.04 | |
| 10 | 54.04 | |||
| 10 | 54.04 | |||
| 03/04/2025 | 10:58:11.637 | 12 | 54.09 | |
| 12 | 54.09 | |||
| 12 | 54.09 | |||
| 03/04/2025 | 10:58:09.352 | 200 | 54.07 | |
| 200 | 54.07 | |||
| 200 | 54.07 | |||
| 03/04/2025 | 10:58:08.047 | 100 | 54.07 | |
| 100 | 54.07 | |||
| 100 | 54.07 | |||
| 03/04/2025 | 10:58:07.345 | 100 | 54.07 | |
| 100 | 54.07 | |||
| 100 | 54.07 | |||
| 03/04/2025 | 10:57:59.772 | 5 | 54.03 | |
| 5 | 54.03 | |||
| 5 | 54.03 | |||
| 03/04/2025 | 10:57:50.389 | 500 | 54.00 | |
| 500 | 54.00 | |||
| 500 | 54.00 | |||
| 03/04/2025 | 10:57:47.783 | 50 | 54.01 | |
| 50 | 54.01 | |||
| 50 | 54.01 | |||
| 03/04/2025 | 10:57:38.573 | 33 | 54.00 | |
| 33 | 54.00 | |||
| 33 | 54.00 | |||
| 03/04/2025 | 10:57:01.033 | 500 | 54.00 | |
| 500 | 54.00 | |||
| 500 | 54.00 | |||
| 03/04/2025 | 10:56:39.970 | 200 | 54.03 | |
| 200 | 54.03 | |||
| 200 | 54.03 | |||
| 03/04/2025 | 10:56:37.771 | 1 | 54.03 | |
| 1 | 54.03 | |||
| 1 | 54.03 | |||
| 03/04/2025 | 10:55:50.062 | 100 | 54.01 | |
| 100 | 54.01 | |||
| 100 | 54.01 | |||
| 03/04/2025 | 10:55:47.269 | 180 | 54.03 | |
| 180 | 54.03 | |||
| 180 | 54.03 | |||
| 03/04/2025 | 10:55:45.978 | 20 | 54.03 | |
| 20 | 54.03 | |||
| 20 | 54.03 | |||
| 03/04/2025 | 10:55:43.438 | 25 | 54.01 | |
| 25 | 54.01 | |||
| 25 | 54.01 | |||
| 03/04/2025 | 10:55:34.010 | 11 | 54.03 | |
| 11 | 54.03 | |||
| 11 | 54.03 | |||
| 03/04/2025 | 10:54:54.924 | 1 | 54.03 | |
| 1 | 54.03 | |||
| 1 | 54.03 | |||
| 03/04/2025 | 10:54:54.415 | 7 | 54.03 | |
| 7 | 54.03 | |||
| 7 | 54.03 | |||
| 03/04/2025 | 10:54:43.987 | 32 | 54.00 | |
| 32 | 54.00 | |||
| 32 | 54.00 | |||
| 03/04/2025 | 10:54:40.155 | 18 | 53.98 | |
| 18 | 53.98 | |||
| 18 | 53.98 | |||
| 03/04/2025 | 10:54:26.922 | 500 | 54.00 | |
| 500 | 54.00 | |||
| 500 | 54.00 | |||
| 03/04/2025 | 10:54:22.532 | 30 | 54.00 | |
| 20 | 54.00 | |||
| 30 | 54.00 | |||
| 10 | 54.00 | |||
| 03/04/2025 | 10:54:15.685 | 35 | 54.01 | |
| 35 | 54.01 | |||
| 35 | 54.01 | |||
| 03/04/2025 | 10:53:52.220 | 30 | 54.02 | |
| 30 | 54.02 | |||
| 30 | 54.02 | |||
| 03/04/2025 | 10:53:52.177 | 6 | 54.03 | |
| 6 | 54.03 | |||
| 6 | 54.03 | |||
| 03/04/2025 | 10:53:47.575 | 20 | 54.05 | |
| 20 | 54.05 | |||
| 20 | 54.05 | |||
| 03/04/2025 | 10:53:44.295 | 50 | 54.05 | |
| 50 | 54.05 | |||
| 50 | 54.05 | |||
| 03/04/2025 | 10:53:29.518 | 57 | 54.03 | |
| 57 | 54.03 | |||
| 57 | 54.03 | |||
| 03/04/2025 | 10:53:24.148 | 20 | 54.05 | |
| 20 | 54.05 | |||
| 20 | 54.05 | |||
| 03/04/2025 | 10:53:15.412 | 10 | 54.05 | |
| 10 | 54.05 | |||
| 10 | 54.05 | |||
| 03/04/2025 | 10:53:09.933 | 5 | 54.05 | |
| 5 | 54.05 | |||
| 5 | 54.05 | |||
| 03/04/2025 | 10:52:28.194 | 18 | 54.02 | |
| 18 | 54.02 | |||
| 18 | 54.02 | |||
| 03/04/2025 | 10:52:00.021 | 25 | 54.02 | |
| 25 | 54.02 | |||
| 25 | 54.02 | |||
| 03/04/2025 | 10:51:57.951 | 5 | 54.02 | |
| 5 | 54.02 | |||
| 5 | 54.02 | |||
| 03/04/2025 | 10:51:48.419 | 25 | 54.03 | |
| 25 | 54.03 | |||
| 25 | 54.03 | |||
| 03/04/2025 | 10:51:47.127 | 1 | 54.03 | |
| 1 | 54.03 | |||
| 1 | 54.03 | |||
| 03/04/2025 | 10:51:22.755 | 1 | 54.00 | |
| 1 | 54.00 | |||
| 1 | 54.00 | |||
| 03/04/2025 | 10:51:11.211 | 70 | 54.00 | |
| 70 | 54.00 | |||
| 70 | 54.00 | |||
| 03/04/2025 | 10:51:08.969 | 40 | 54.00 | |
| 40 | 54.00 | |||
| 40 | 54.00 | |||
| 03/04/2025 | 10:51:08.340 | 10 | 54.00 | |
| 10 | 54.00 | |||
| 10 | 54.00 | |||
| 03/04/2025 | 10:51:03.668 | 291 | 54.00 | |
| 291 | 54.00 | |||
| 40 | 54.00 | |||
| 176 | 54.00 | |||
| 20 | 54.00 | |||
| 30 | 54.00 | |||
| 25 | 54.00 | |||
| 03/04/2025 | 10:51:03.561 | 5 | 54.01 | |
| 5 | 54.01 | |||
| 5 | 54.01 | |||
| 03/04/2025 | 10:51:02.142 | 40 | 54.01 | |
| 40 | 54.01 | |||
| 40 | 54.01 | |||
| 03/04/2025 | 10:50:26.854 | 350 | 54.02 | |
| 350 | 54.02 | |||
| 350 | 54.02 | |||
| 03/04/2025 | 10:50:26.798 | 50 | 54.04 | |
| 50 | 54.04 | |||
| 50 | 54.04 | |||
| 03/04/2025 | 10:50:24.756 | 500 | 54.05 | |
| 500 | 54.05 | |||
| 500 | 54.05 | |||
| 03/04/2025 | 10:50:17.266 | 200 | 54.06 | |
| 200 | 54.06 | |||
| 200 | 54.06 | |||
| 03/04/2025 | 10:50:16.234 | 200 | 54.06 | |
| 200 | 54.06 | |||
| 200 | 54.06 | |||
| 03/04/2025 | 10:50:06.028 | 200 | 54.06 | |
| 200 | 54.06 | |||
| 200 | 54.06 | |||
| 03/04/2025 | 10:50:05.080 | 36 | 54.06 | |
| 36 | 54.06 | |||
| 36 | 54.06 | |||
| 03/04/2025 | 10:50:04.914 | 9 | 54.06 | |
| 9 | 54.06 | |||
| 9 | 54.06 | |||
| 03/04/2025 | 10:49:58.700 | 47 | 54.08 | |
| 47 | 54.08 | |||
| 47 | 54.08 | |||
| 03/04/2025 | 10:49:50.201 | 205 | 54.06 | |
| 205 | 54.06 | |||
| 205 | 54.06 | |||
| 03/04/2025 | 10:49:49.596 | 5 | 54.08 | |
| 5 | 54.08 | |||
| 5 | 54.08 | |||
| 03/04/2025 | 10:49:34.124 | 100 | 54.06 | |
| 100 | 54.06 | |||
| 100 | 54.06 | |||
| 03/04/2025 | 10:49:34.060 | 12 | 54.06 | |
| 12 | 54.06 | |||
| 12 | 54.06 | |||
| 03/04/2025 | 10:49:27.296 | 17 | 54.06 | |
| 17 | 54.06 | |||
| 17 | 54.06 | |||
| 03/04/2025 | 10:49:06.748 | 17 | 54.08 | |
| 17 | 54.08 | |||
| 17 | 54.08 | |||
| 03/04/2025 | 10:48:39.427 | 100 | 54.08 | |
| 100 | 54.08 | |||
| 100 | 54.08 | |||
| 03/04/2025 | 10:48:30.575 | 33 | 54.08 | |
| 33 | 54.08 | |||
| 33 | 54.08 | |||
| 03/04/2025 | 10:48:28.663 | 46 | 54.08 | |
| 46 | 54.08 | |||
| 46 | 54.08 | |||
| 03/04/2025 | 10:48:28.017 | 25 | 54.08 | |
| 25 | 54.08 | |||
| 25 | 54.08 | |||
| 03/04/2025 | 10:48:13.690 | 20 | 54.03 | |
| 20 | 54.03 | |||
| 20 | 54.03 | |||
| 03/04/2025 | 10:47:59.897 | 70 | 54.08 | |
| 70 | 54.08 | |||
| 70 | 54.08 | |||
| 03/04/2025 | 10:47:43.951 | 10 | 54.08 | |
| 10 | 54.08 | |||
| 10 | 54.08 | |||
| 03/04/2025 | 10:47:35.474 | 20 | 54.08 | |
| 20 | 54.08 | |||
| 20 | 54.08 | |||
| 03/04/2025 | 10:46:45.596 | 149 | 54.03 | |
| 149 | 54.03 | |||
| 149 | 54.03 | |||
| 03/04/2025 | 10:46:37.524 | 40 | 54.08 | |
| 40 | 54.08 | |||
| 40 | 54.08 | |||
| 03/04/2025 | 10:46:02.372 | 20 | 54.08 | |
| 20 | 54.08 | |||
| 20 | 54.08 | |||
| 03/04/2025 | 10:46:01.772 | 45 | 54.08 | |
| 45 | 54.08 | |||
| 45 | 54.08 | |||
| 03/04/2025 | 10:45:57.363 | 185 | 54.08 | |
| 185 | 54.08 | |||
| 185 | 54.08 | |||
| 03/04/2025 | 10:45:43.130 | 5 | 54.08 | |
| 5 | 54.08 | |||
| 5 | 54.08 | |||
| 03/04/2025 | 10:45:29.664 | 9 | 54.08 | |
| 9 | 54.08 | |||
| 9 | 54.08 | |||
| 03/04/2025 | 10:44:44.134 | 824 | 54.00 | |
| 500 | 54.00 | |||
| 324 | 54.00 | |||
| 824 | 54.00 | |||
| 03/04/2025 | 10:44:36.728 | 500 | 54.00 | |
| 500 | 54.00 | |||
| 500 | 54.00 | |||
| 03/04/2025 | 10:44:31.103 | 65 | 54.00 | |
| 65 | 54.00 | |||
| 65 | 54.00 | |||
| 03/04/2025 | 10:44:30.896 | 4 | 54.01 | |
| 4 | 54.01 | |||
| 4 | 54.01 | |||
| 03/04/2025 | 10:44:19.454 | 10 | 54.01 | |
| 10 | 54.01 | |||
| 10 | 54.01 | |||
| 03/04/2025 | 10:44:18.766 | 100 | 54.01 | |
| 100 | 54.01 | |||
| 100 | 54.01 | |||
| 03/04/2025 | 10:44:09.934 | 16 | 54.00 | |
| 16 | 54.00 | |||
| 16 | 54.00 | |||
| 03/04/2025 | 10:44:05.763 | 134 | 54.00 | |
| 134 | 54.00 | |||
| 134 | 54.00 | |||
| 03/04/2025 | 10:44:05.650 | 280 | 54.00 | |
| 200 | 54.00 | |||
| 13 | 54.00 | |||
| 27 | 54.00 | |||
| 280 | 54.00 | |||
| 16 | 54.00 | |||
| 24 | 54.00 | |||
| 03/04/2025 | 10:43:46.041 | 280 | 54.00 | |
| 62 | 54.00 | |||
| 9 | 54.00 | |||
| 8 | 54.00 | |||
| 280 | 54.00 | |||
| 15 | 54.00 | |||
| 10 | 54.00 | |||
| 11 | 54.00 | |||
| 2 | 54.00 | |||
| 13 | 54.00 | |||
| 15 | 54.00 | |||
| 90 | 54.00 | |||
| 25 | 54.00 | |||
| 20 | 54.00 | |||
| 03/04/2025 | 10:43:45.677 | 18 | 54.01 | |
| 18 | 54.01 | |||
| 18 | 54.01 | |||
| 03/04/2025 | 10:43:32.308 | 5 | 54.05 | |
| 5 | 54.05 | |||
| 5 | 54.05 | |||
| 03/04/2025 | 10:43:23.420 | 12 | 54.12 | |
| 12 | 54.12 | |||
| 12 | 54.12 | |||
| 03/04/2025 | 10:43:11.947 | 75 | 54.12 | |
| 75 | 54.12 | |||
| 75 | 54.12 | |||
| 03/04/2025 | 10:42:34.779 | 100 | 54.11 | |
| 100 | 54.11 | |||
| 100 | 54.11 | |||
| 03/04/2025 | 10:42:16.674 | 40 | 54.01 | |
| 40 | 54.01 | |||
| 40 | 54.01 | |||
| 03/04/2025 | 10:41:46.673 | 270 | 54.03 | |
| 270 | 54.03 | |||
| 270 | 54.03 | |||
| 03/04/2025 | 10:41:45.248 | 12 | 54.03 | |
| 12 | 54.03 | |||
| 12 | 54.03 | |||
| 03/04/2025 | 10:41:33.682 | 10 | 54.04 | |
| 10 | 54.04 | |||
| 10 | 54.04 | |||
| 03/04/2025 | 10:41:18.090 | 20 | 54.03 | |
| 20 | 54.03 | |||
| 20 | 54.03 | |||
| 03/04/2025 | 10:41:16.283 | 10 | 54.03 | |
| 10 | 54.03 | |||
| 10 | 54.03 | |||
| 03/04/2025 | 10:40:32.062 | 70 | 54.09 | |
| 70 | 54.09 | |||
| 70 | 54.09 | |||
| 03/04/2025 | 10:40:30.296 | 19 | 54.08 | |
| 19 | 54.08 | |||
| 19 | 54.08 | |||
| 03/04/2025 | 10:39:59.118 | 20 | 54.11 | |
| 20 | 54.11 | |||
| 20 | 54.11 | |||
| 03/04/2025 | 10:39:53.385 | 5 | 54.11 | |
| 5 | 54.11 | |||
| 5 | 54.11 | |||
| 03/04/2025 | 10:39:49.474 | 20 | 54.11 | |
| 20 | 54.11 | |||
| 20 | 54.11 | |||
| 03/04/2025 | 10:39:42.511 | 50 | 54.01 | |
| 50 | 54.01 | |||
| 50 | 54.01 | |||
| 03/04/2025 | 10:39:16.895 | 40 | 54.15 | |
| 40 | 54.15 | |||
| 40 | 54.15 | |||
| 03/04/2025 | 10:38:56.736 | 55 | 54.22 | |
| 55 | 54.22 | |||
| 55 | 54.22 | |||
| 03/04/2025 | 10:38:30.943 | 3 | 54.21 | |
| 3 | 54.21 | |||
| 3 | 54.21 | |||
| 03/04/2025 | 10:38:29.926 | 10 | 54.21 | |
| 10 | 54.21 | |||
| 10 | 54.21 | |||
| 03/04/2025 | 10:38:13.032 | 50 | 54.22 | |
| 50 | 54.22 | |||
| 50 | 54.22 | |||
| 03/04/2025 | 10:37:45.241 | 28 | 54.03 | |
| 28 | 54.03 | |||
| 28 | 54.03 | |||
| 03/04/2025 | 10:37:01.686 | 200 | 54.01 | |
| 200 | 54.01 | |||
| 200 | 54.01 | |||
| 03/04/2025 | 10:36:58.732 | 5 | 54.01 | |
| 5 | 54.01 | |||
| 5 | 54.01 | |||
| 03/04/2025 | 10:36:55.438 | 185 | 54.01 | |
| 185 | 54.01 | |||
| 185 | 54.01 | |||
| 03/04/2025 | 10:36:50.608 | 10 | 54.03 | |
| 10 | 54.03 | |||
| 10 | 54.03 | |||
| 03/04/2025 | 10:36:31.984 | 3 | 54.01 | |
| 3 | 54.01 | |||
| 3 | 54.01 | |||
| 03/04/2025 | 10:36:31.402 | 30 | 54.03 | |
| 30 | 54.03 | |||
| 30 | 54.03 | |||
| 03/04/2025 | 10:36:14.816 | 180 | 54.05 | |
| 180 | 54.05 | |||
| 180 | 54.05 | |||
| 03/04/2025 | 10:36:04.751 | 30 | 54.02 | |
| 30 | 54.02 | |||
| 30 | 54.02 | |||
| 03/04/2025 | 10:35:42.154 | 5 | 54.02 | |
| 5 | 54.02 | |||
| 5 | 54.02 | |||
| 03/04/2025 | 10:35:32.057 | 100 | 54.03 | |
| 100 | 54.03 | |||
| 100 | 54.03 | |||
| 03/04/2025 | 10:35:30.672 | 19 | 54.03 | |
| 19 | 54.03 | |||
| 19 | 54.03 | |||
| 03/04/2025 | 10:35:26.391 | 50 | 54.04 | |
| 50 | 54.04 | |||
| 50 | 54.04 | |||
| 03/04/2025 | 10:35:26.230 | 15 | 54.05 | |
| 15 | 54.05 | |||
| 15 | 54.05 | |||
| 03/04/2025 | 10:35:26.040 | 10 | 54.10 | |
| 10 | 54.10 | |||
| 10 | 54.10 | |||
| 03/04/2025 | 10:35:09.099 | 60 | 54.18 | |
| 60 | 54.18 | |||
| 60 | 54.18 | |||
| 03/04/2025 | 10:34:51.118 | 50 | 54.18 | |
| 50 | 54.18 | |||
| 50 | 54.18 | |||
| 03/04/2025 | 10:34:51.077 | 41 | 54.20 | |
| 41 | 54.20 | |||
| 41 | 54.20 | |||
| 03/04/2025 | 10:34:50.216 | 201 | 54.24 | |
| 201 | 54.24 | |||
| 201 | 54.24 | |||
| 03/04/2025 | 10:34:39.282 | 5 | 54.24 | |
| 5 | 54.24 | |||
| 5 | 54.24 | |||
| 03/04/2025 | 10:34:30.745 | 90 | 54.21 | |
| 90 | 54.21 | |||
| 90 | 54.21 | |||
| 03/04/2025 | 10:34:19.161 | 1 | 54.23 | |
| 1 | 54.23 | |||
| 1 | 54.23 | |||
| 03/04/2025 | 10:34:04.934 | 10 | 54.23 | |
| 10 | 54.23 | |||
| 10 | 54.23 | |||
| 03/04/2025 | 10:33:47.895 | 20 | 54.23 | |
| 20 | 54.23 | |||
| 20 | 54.23 | |||
| 03/04/2025 | 10:33:35.787 | 20 | 54.23 | |
| 20 | 54.23 | |||
| 20 | 54.23 | |||
| 03/04/2025 | 10:33:32.890 | 40 | 54.23 | |
| 40 | 54.23 | |||
| 40 | 54.23 | |||
| 03/04/2025 | 10:33:30.882 | 10 | 54.23 | |
| 10 | 54.23 | |||
| 10 | 54.23 | |||
| 03/04/2025 | 10:33:19.972 | 13 | 54.22 | |
| 13 | 54.22 | |||
| 13 | 54.22 | |||
| 03/04/2025 | 10:33:18.508 | 30 | 54.23 | |
| 30 | 54.23 | |||
| 30 | 54.23 | |||
| 03/04/2025 | 10:33:15.415 | 100 | 54.23 | |
| 100 | 54.23 | |||
| 100 | 54.23 | |||
| 03/04/2025 | 10:33:12.952 | 28 | 54.23 | |
| 28 | 54.23 | |||
| 28 | 54.23 | |||
| 03/04/2025 | 10:33:00.791 | 5 | 54.23 | |
| 5 | 54.23 | |||
| 5 | 54.23 | |||
| 03/04/2025 | 10:32:41.586 | 52 | 54.24 | |
| 52 | 54.24 | |||
| 52 | 54.24 | |||
| 03/04/2025 | 10:32:22.513 | 6 | 54.26 | |
| 6 | 54.26 | |||
| 6 | 54.26 | |||
| 03/04/2025 | 10:32:17.426 | 14 | 54.17 | |
| 4 | 54.17 | |||
| 14 | 54.17 | |||
| 10 | 54.17 | |||
| 03/04/2025 | 10:32:11.635 | 5 | 54.24 | |
| 5 | 54.24 | |||
| 5 | 54.24 | |||
| 03/04/2025 | 10:31:56.753 | 1 | 54.23 | |
| 1 | 54.23 | |||
| 1 | 54.23 | |||
| 03/04/2025 | 10:31:36.678 | 5 | 54.23 | |
| 5 | 54.23 | |||
| 5 | 54.23 | |||
| 03/04/2025 | 10:31:28.030 | 280 | 54.17 | |
| 280 | 54.17 | |||
| 280 | 54.17 | |||
| 03/04/2025 | 10:30:54.724 | 50 | 54.25 | |
| 50 | 54.25 | |||
| 50 | 54.25 | |||
| 03/04/2025 | 10:30:54.342 | 80 | 54.26 | |
| 80 | 54.26 | |||
| 80 | 54.26 | |||
| 03/04/2025 | 10:30:08.857 | 146 | 54.14 | |
| 146 | 54.14 | |||
| 146 | 54.14 | |||
| 03/04/2025 | 10:30:03.070 | 305 | 54.16 | |
| 305 | 54.16 | |||
| 280 | 54.16 | |||
| 20 | 54.16 | |||
| 5 | 54.16 | |||
| 03/04/2025 | 10:29:55.837 | 280 | 54.16 | |
| 280 | 54.16 | |||
| 280 | 54.16 | |||
| 03/04/2025 | 10:29:45.062 | 20 | 54.26 | |
| 20 | 54.26 | |||
| 20 | 54.26 | |||
| 03/04/2025 | 10:29:17.397 | 2 | 54.26 | |
| 2 | 54.26 | |||
| 2 | 54.26 | |||
| 03/04/2025 | 10:29:08.973 | 25 | 54.20 | |
| 25 | 54.20 | |||
| 25 | 54.20 | |||
| 03/04/2025 | 10:28:54.606 | 30 | 54.05 | |
| 30 | 54.05 | |||
| 30 | 54.05 | |||
| 03/04/2025 | 10:28:30.129 | 25 | 54.17 | |
| 25 | 54.17 | |||
| 25 | 54.17 | |||
| 03/04/2025 | 10:27:57.564 | 50 | 54.20 | |
| 50 | 54.20 | |||
| 50 | 54.20 | |||
| 03/04/2025 | 10:27:46.798 | 160 | 54.20 | |
| 160 | 54.20 | |||
| 160 | 54.20 | |||
| 03/04/2025 | 10:27:44.554 | 40 | 54.25 | |
| 40 | 54.25 | |||
| 40 | 54.25 | |||
| 03/04/2025 | 10:27:44.288 | 100 | 54.26 | |
| 100 | 54.26 | |||
| 100 | 54.26 | |||
| 03/04/2025 | 10:27:42.408 | 3 | 54.21 | |
| 3 | 54.21 | |||
| 3 | 54.21 | |||
| 03/04/2025 | 10:27:38.662 | 10 | 54.26 | |
| 10 | 54.26 | |||
| 10 | 54.26 | |||
| 03/04/2025 | 10:27:35.140 | 10 | 54.26 | |
| 10 | 54.26 | |||
| 10 | 54.26 | |||
| 03/04/2025 | 10:27:19.456 | 4 | 54.26 | |
| 4 | 54.26 | |||
| 4 | 54.26 | |||
| 03/04/2025 | 10:27:17.431 | 30 | 54.26 | |
| 30 | 54.26 | |||
| 30 | 54.26 | |||
| 03/04/2025 | 10:27:13.068 | 7 | 54.27 | |
| 7 | 54.27 | |||
| 7 | 54.27 | |||
| 03/04/2025 | 10:26:53.679 | 148 | 54.26 | |
| 148 | 54.26 | |||
| 148 | 54.26 | |||
| 03/04/2025 | 10:26:38.338 | 30 | 54.26 | |
| 30 | 54.26 | |||
| 30 | 54.26 | |||
| 03/04/2025 | 10:26:00.577 | 15 | 54.26 | |
| 15 | 54.26 | |||
| 15 | 54.26 | |||
| 03/04/2025 | 10:25:59.561 | 10 | 54.26 | |
| 10 | 54.26 | |||
| 10 | 54.26 | |||
| 03/04/2025 | 10:25:52.970 | 25 | 54.27 | |
| 25 | 54.27 | |||
| 25 | 54.27 | |||
| 03/04/2025 | 10:25:51.108 | 15 | 54.27 | |
| 15 | 54.27 | |||
| 15 | 54.27 | |||
| 03/04/2025 | 10:25:50.674 | 110 | 54.26 | |
| 110 | 54.26 | |||
| 110 | 54.26 | |||
| 03/04/2025 | 10:25:05.325 | 100 | 54.30 | |
| 100 | 54.30 | |||
| 100 | 54.30 | |||
| 03/04/2025 | 10:24:55.358 | 75 | 54.29 | |
| 75 | 54.29 | |||
| 75 | 54.29 | |||
| 03/04/2025 | 10:24:51.558 | 10 | 54.30 | |
| 10 | 54.30 | |||
| 10 | 54.30 | |||
| 03/04/2025 | 10:24:33.437 | 11 | 54.39 | |
| 11 | 54.39 | |||
| 11 | 54.39 | |||
| 03/04/2025 | 10:24:28.107 | 5 | 54.40 | |
| 5 | 54.40 | |||
| 5 | 54.40 | |||
| 03/04/2025 | 10:24:27.023 | 17 | 54.40 | |
| 17 | 54.40 | |||
| 17 | 54.40 | |||
| 03/04/2025 | 10:24:24.041 | 30 | 54.40 | |
| 30 | 54.40 | |||
| 30 | 54.40 | |||
| 03/04/2025 | 10:24:16.461 | 50 | 54.40 | |
| 50 | 54.40 | |||
| 50 | 54.40 | |||
| 03/04/2025 | 10:24:00.581 | 10 | 54.41 | |
| 10 | 54.41 | |||
| 10 | 54.41 | |||
| 03/04/2025 | 10:23:58.133 | 73 | 54.42 | |
| 73 | 54.42 | |||
| 73 | 54.42 | |||
| 03/04/2025 | 10:23:53.687 | 148 | 54.41 | |
| 148 | 54.41 | |||
| 148 | 54.41 | |||
| 03/04/2025 | 10:23:49.452 | 20 | 54.42 | |
| 20 | 54.42 | |||
| 20 | 54.42 | |||
| 03/04/2025 | 10:23:41.162 | 13 | 54.40 | |
| 13 | 54.40 | |||
| 13 | 54.40 | |||
| 03/04/2025 | 10:23:16.555 | 5 | 54.39 | |
| 5 | 54.39 | |||
| 5 | 54.39 | |||
| 03/04/2025 | 10:23:01.072 | 15 | 54.40 | |
| 15 | 54.40 | |||
| 15 | 54.40 | |||
| 03/04/2025 | 10:22:57.358 | 10 | 54.40 | |
| 10 | 54.40 | |||
| 10 | 54.40 | |||
| 03/04/2025 | 10:22:52.889 | 10 | 54.40 | |
| 10 | 54.40 | |||
| 10 | 54.40 | |||
| 03/04/2025 | 10:22:36.091 | 10 | 54.40 | |
| 10 | 54.40 | |||
| 10 | 54.40 | |||
| 03/04/2025 | 10:21:59.211 | 60 | 54.46 | |
| 60 | 54.46 | |||
| 60 | 54.46 | |||
| 03/04/2025 | 10:21:53.241 | 6 | 54.43 | |
| 6 | 54.43 | |||
| 6 | 54.43 | |||
| 03/04/2025 | 10:21:35.064 | 15 | 54.44 | |
| 15 | 54.44 | |||
| 15 | 54.44 | |||
| 03/04/2025 | 10:21:15.083 | 10 | 54.43 | |
| 10 | 54.43 | |||
| 10 | 54.43 | |||
| 03/04/2025 | 10:21:06.644 | 20 | 54.42 | |
| 20 | 54.42 | |||
| 20 | 54.42 | |||
| 03/04/2025 | 10:21:03.747 | 90 | 54.42 | |
| 90 | 54.42 | |||
| 90 | 54.42 | |||
| 03/04/2025 | 10:20:53.705 | 147 | 54.43 | |
| 147 | 54.43 | |||
| 147 | 54.43 | |||
| 03/04/2025 | 10:20:24.544 | 15 | 54.43 | |
| 15 | 54.43 | |||
| 15 | 54.43 | |||
| 03/04/2025 | 10:20:04.296 | 15 | 54.45 | |
| 15 | 54.45 | |||
| 15 | 54.45 | |||
| 03/04/2025 | 10:19:45.484 | 147 | 54.43 | |
| 147 | 54.43 | |||
| 147 | 54.43 | |||
| 03/04/2025 | 10:19:23.122 | 5 | 54.46 | |
| 5 | 54.46 | |||
| 5 | 54.46 | |||
| 03/04/2025 | 10:19:22.272 | 100 | 54.46 | |
| 100 | 54.46 | |||
| 100 | 54.46 | |||
| 03/04/2025 | 10:19:22.202 | 100 | 54.46 | |
| 100 | 54.46 | |||
| 100 | 54.46 | |||
| 03/04/2025 | 10:19:08.494 | 45 | 54.49 | |
| 45 | 54.49 | |||
| 45 | 54.49 | |||
| 03/04/2025 | 10:19:08.396 | 17 | 54.41 | |
| 17 | 54.41 | |||
| 17 | 54.41 | |||
| 03/04/2025 | 10:19:01.091 | 100 | 54.49 | |
| 100 | 54.49 | |||
| 100 | 54.49 | |||
| 03/04/2025 | 10:19:00.628 | 108 | 54.49 | |
| 20 | 54.49 | |||
| 108 | 54.49 | |||
| 35 | 54.49 | |||
| 53 | 54.49 | |||
| 03/04/2025 | 10:18:03.636 | 147 | 54.49 | |
| 147 | 54.49 | |||
| 147 | 54.49 | |||
| 03/04/2025 | 10:17:40.793 | 37 | 54.36 | |
| 37 | 54.36 | |||
| 37 | 54.36 | |||
| 03/04/2025 | 10:17:13.988 | 35 | 54.29 | |
| 20 | 54.29 | |||
| 35 | 54.29 | |||
| 15 | 54.29 | |||
| 03/04/2025 | 10:17:00.972 | 280 | 54.20 | |
| 280 | 54.20 | |||
| 280 | 54.20 | |||
| 03/04/2025 | 10:16:49.161 | 280 | 54.20 | |
| 280 | 54.20 | |||
| 280 | 54.20 | |||
| 03/04/2025 | 10:16:43.573 | 280 | 54.20 | |
| 280 | 54.20 | |||
| 280 | 54.20 | |||
| 03/04/2025 | 10:16:43.213 | 60 | 54.20 | |
| 60 | 54.20 | |||
| 60 | 54.20 | |||
| 03/04/2025 | 10:16:22.618 | 6 | 54.21 | |
| 6 | 54.21 | |||
| 6 | 54.21 | |||
| 03/04/2025 | 10:16:22.370 | 2 | 54.21 | |
| 2 | 54.21 | |||
| 2 | 54.21 | |||
| 03/04/2025 | 10:16:09.412 | 2 | 54.09 | |
| 2 | 54.09 | |||
| 2 | 54.09 | |||
| 03/04/2025 | 10:15:57.703 | 1 | 54.01 | |
| 1 | 54.01 | |||
| 1 | 54.01 | |||
| 03/04/2025 | 10:15:42.283 | 30 | 54.01 | |
| 30 | 54.01 | |||
| 30 | 54.01 | |||
| 03/04/2025 | 10:15:41.773 | 230 | 54.03 | |
| 230 | 54.03 | |||
| 230 | 54.03 | |||
| 03/04/2025 | 10:15:41.661 | 55 | 54.00 | |
| 55 | 54.00 | |||
| 8 | 54.00 | |||
| 10 | 54.00 | |||
| 37 | 54.00 | |||
| 03/04/2025 | 10:15:41.505 | 280 | 54.00 | |
| 55 | 54.00 | |||
| 20 | 54.00 | |||
| 10 | 54.00 | |||
| 8 | 54.00 | |||
| 2 | 54.00 | |||
| 100 | 54.00 | |||
| 4 | 54.00 | |||
| 20 | 54.00 | |||
| 25 | 54.00 | |||
| 280 | 54.00 | |||
| 36 | 54.00 | |||
| 03/04/2025 | 10:15:39.651 | 53 | 54.03 | |
| 53 | 54.03 | |||
| 53 | 54.03 | |||
| 03/04/2025 | 10:15:30.626 | 9 | 54.03 | |
| 9 | 54.03 | |||
| 9 | 54.03 | |||
| 03/04/2025 | 10:15:30.462 | 8 | 54.03 | |
| 8 | 54.03 | |||
| 8 | 54.03 | |||
| 03/04/2025 | 10:15:24.246 | 50 | 54.13 | |
| 50 | 54.13 | |||
| 50 | 54.13 | |||
| 03/04/2025 | 10:15:19.158 | 20 | 54.13 | |
| 20 | 54.13 | |||
| 20 | 54.13 | |||
| 03/04/2025 | 10:15:13.978 | 9 | 54.06 | |
| 9 | 54.06 | |||
| 9 | 54.06 | |||
| 03/04/2025 | 10:15:09.368 | 20 | 54.07 | |
| 20 | 54.07 | |||
| 20 | 54.07 | |||
| 03/04/2025 | 10:15:04.349 | 20 | 54.08 | |
| 20 | 54.08 | |||
| 20 | 54.08 | |||
| 03/04/2025 | 10:15:04.245 | 25 | 54.10 | |
| 25 | 54.10 | |||
| 25 | 54.10 | |||
| 03/04/2025 | 10:15:02.281 | 28 | 54.14 | |
| 28 | 54.14 | |||
| 28 | 54.14 | |||
| 03/04/2025 | 10:14:51.584 | 30 | 54.14 | |
| 30 | 54.14 | |||
| 30 | 54.14 | |||
| 03/04/2025 | 10:14:50.277 | 55 | 54.18 | |
| 55 | 54.18 | |||
| 55 | 54.18 | |||
| 03/04/2025 | 10:14:48.340 | 10 | 54.18 | |
| 10 | 54.18 | |||
| 10 | 54.18 | |||
| 03/04/2025 | 10:14:47.430 | 60 | 54.18 | |
| 60 | 54.18 | |||
| 60 | 54.18 | |||
| 03/04/2025 | 10:14:47.334 | 23 | 54.18 | |
| 23 | 54.18 | |||
| 23 | 54.18 | |||
| 03/04/2025 | 10:14:46.009 | 30 | 54.19 | |
| 30 | 54.19 | |||
| 30 | 54.19 | |||
| 03/04/2025 | 10:14:37.406 | 55 | 54.14 | |
| 55 | 54.14 | |||
| 55 | 54.14 | |||
| 03/04/2025 | 10:14:32.048 | 13 | 54.19 | |
| 13 | 54.19 | |||
| 13 | 54.19 | |||
| 03/04/2025 | 10:14:31.549 | 112 | 54.14 | |
| 62 | 54.14 | |||
| 50 | 54.14 | |||
| 112 | 54.14 | |||
| 03/04/2025 | 10:14:11.101 | 200 | 54.14 | |
| 200 | 54.14 | |||
| 200 | 54.14 | |||
| 03/04/2025 | 10:13:59.038 | 200 | 54.12 | |
| 200 | 54.12 | |||
| 200 | 54.12 | |||
| 03/04/2025 | 10:13:55.302 | 1 | 54.21 | |
| 1 | 54.21 | |||
| 1 | 54.21 | |||
| 03/04/2025 | 10:13:47.236 | 5 | 54.14 | |
| 5 | 54.14 | |||
| 5 | 54.14 | |||
| 03/04/2025 | 10:13:41.016 | 50 | 54.23 | |
| 50 | 54.23 | |||
| 50 | 54.23 | |||
| 03/04/2025 | 10:13:28.453 | 31 | 54.15 | |
| 31 | 54.15 | |||
| 31 | 54.15 | |||
| 03/04/2025 | 10:13:12.901 | 30 | 54.20 | |
| 30 | 54.20 | |||
| 30 | 54.20 | |||
| 03/04/2025 | 10:12:53.109 | 20 | 54.30 | |
| 20 | 54.30 | |||
| 20 | 54.30 | |||
| 03/04/2025 | 10:12:39.816 | 6 | 54.32 | |
| 6 | 54.32 | |||
| 6 | 54.32 | |||
| 03/04/2025 | 10:12:39.722 | 55 | 54.34 | |
| 55 | 54.34 | |||
| 55 | 54.34 | |||
| 03/04/2025 | 10:12:38.255 | 100 | 54.35 | |
| 100 | 54.35 | |||
| 100 | 54.35 | |||
| 03/04/2025 | 10:12:31.334 | 2 | 54.36 | |
| 2 | 54.36 | |||
| 2 | 54.36 | |||
| 03/04/2025 | 10:12:06.469 | 79 | 54.42 | |
| 79 | 54.42 | |||
| 79 | 54.42 | |||
| 03/04/2025 | 10:12:06.244 | 55 | 54.35 | |
| 37 | 54.35 | |||
| 55 | 54.35 | |||
| 18 | 54.35 | |||
| 03/04/2025 | 10:12:01.545 | 11 | 54.45 | |
| 11 | 54.45 | |||
| 11 | 54.45 | |||
| 03/04/2025 | 10:12:00.170 | 25 | 54.50 | |
| 25 | 54.50 | |||
| 25 | 54.50 | |||
| 03/04/2025 | 10:11:51.962 | 142 | 54.50 | |
| 42 | 54.50 | |||
| 40 | 54.50 | |||
| 142 | 54.50 | |||
| 10 | 54.50 | |||
| 50 | 54.50 | |||
| 03/04/2025 | 10:11:46.704 | 30 | 54.51 | |
| 30 | 54.51 | |||
| 30 | 54.51 | |||
| 03/04/2025 | 10:11:39.415 | 18 | 54.55 | |
| 18 | 54.55 | |||
| 18 | 54.55 | |||
| 03/04/2025 | 10:11:31.851 | 10 | 54.61 | |
| 10 | 54.61 | |||
| 10 | 54.61 | |||
| 03/04/2025 | 10:11:26.852 | 60 | 54.57 | |
| 60 | 54.57 | |||
| 60 | 54.57 | |||
| 03/04/2025 | 10:11:23.169 | 20 | 54.59 | |
| 20 | 54.59 | |||
| 20 | 54.59 | |||
| 03/04/2025 | 10:11:22.606 | 50 | 54.55 | |
| 50 | 54.55 | |||
| 50 | 54.55 | |||
| 03/04/2025 | 10:11:22.130 | 4 | 54.56 | |
| 4 | 54.56 | |||
| 4 | 54.56 | |||
| 03/04/2025 | 10:11:18.489 | 50 | 54.60 | |
| 50 | 54.60 | |||
| 50 | 54.60 | |||
| 03/04/2025 | 10:11:01.759 | 10 | 54.60 | |
| 10 | 54.60 | |||
| 10 | 54.60 | |||
| 03/04/2025 | 10:11:01.597 | 16 | 54.56 | |
| 15 | 54.56 | |||
| 1 | 54.56 | |||
| 16 | 54.56 | |||
| 03/04/2025 | 10:10:51.078 | 1 | 54.56 | |
| 1 | 54.56 | |||
| 1 | 54.56 | |||
| 03/04/2025 | 10:10:46.721 | 20 | 54.62 | |
| 20 | 54.62 | |||
| 20 | 54.62 | |||
| 03/04/2025 | 10:10:38.443 | 280 | 54.62 | |
| 280 | 54.62 | |||
| 280 | 54.62 | |||
| 03/04/2025 | 10:10:34.749 | 124 | 54.63 | |
| 124 | 54.63 | |||
| 124 | 54.63 | |||
| 03/04/2025 | 10:10:34.423 | 100 | 54.63 | |
| 100 | 54.63 | |||
| 90 | 54.63 | |||
| 10 | 54.63 | |||
| 03/04/2025 | 10:10:00.348 | 280 | 54.63 | |
| 280 | 54.63 | |||
| 280 | 54.63 | |||
| 03/04/2025 | 10:09:58.072 | 10 | 54.65 | |
| 10 | 54.65 | |||
| 10 | 54.65 | |||
| 03/04/2025 | 10:09:53.774 | 20 | 54.65 | |
| 20 | 54.65 | |||
| 20 | 54.65 | |||
| 03/04/2025 | 10:09:51.159 | 10 | 54.63 | |
| 10 | 54.63 | |||
| 10 | 54.63 | |||
| 03/04/2025 | 10:09:41.400 | 10 | 54.65 | |
| 10 | 54.65 | |||
| 10 | 54.65 | |||
| 03/04/2025 | 10:09:09.646 | 30 | 54.68 | |
| 30 | 54.68 | |||
| 30 | 54.68 | |||
| 03/04/2025 | 10:09:07.281 | 2 | 54.68 | |
| 2 | 54.68 | |||
| 2 | 54.68 | |||
| 03/04/2025 | 10:08:52.296 | 8 | 54.69 | |
| 8 | 54.69 | |||
| 8 | 54.69 | |||
| 03/04/2025 | 10:08:18.062 | 20 | 54.68 | |
| 20 | 54.68 | |||
| 20 | 54.68 | |||
| 03/04/2025 | 10:08:07.082 | 250 | 54.67 | |
| 250 | 54.67 | |||
| 250 | 54.67 | |||
| 03/04/2025 | 10:08:04.043 | 25 | 54.67 | |
| 25 | 54.67 | |||
| 25 | 54.67 | |||
| 03/04/2025 | 10:07:51.109 | 50 | 54.63 | |
| 50 | 54.63 | |||
| 50 | 54.63 | |||
| 03/04/2025 | 10:07:33.036 | 29 | 54.70 | |
| 29 | 54.70 | |||
| 29 | 54.70 | |||
| 03/04/2025 | 10:07:26.783 | 9 | 54.69 | |
| 9 | 54.69 | |||
| 9 | 54.69 | |||
| 03/04/2025 | 10:07:24.554 | 10 | 54.70 | |
| 10 | 54.70 | |||
| 10 | 54.70 | |||
| 03/04/2025 | 10:07:07.908 | 10 | 54.71 | |
| 10 | 54.71 | |||
| 10 | 54.71 | |||
| 03/04/2025 | 10:06:39.280 | 37 | 54.80 | |
| 37 | 54.80 | |||
| 37 | 54.80 | |||
| 03/04/2025 | 10:06:15.450 | 70 | 54.71 | |
| 70 | 54.71 | |||
| 70 | 54.71 | |||
| 03/04/2025 | 10:06:14.818 | 130 | 54.79 | |
| 130 | 54.79 | |||
| 130 | 54.79 | |||
| 03/04/2025 | 10:06:14.033 | 50 | 54.79 | |
| 50 | 54.79 | |||
| 50 | 54.79 | |||
| 03/04/2025 | 10:06:12.327 | 19 | 54.79 | |
| 19 | 54.79 | |||
| 19 | 54.79 | |||
| 03/04/2025 | 10:06:01.371 | 200 | 54.76 | |
| 200 | 54.76 | |||
| 200 | 54.76 | |||
| 03/04/2025 | 10:06:00.684 | 70 | 54.71 | |
| 70 | 54.71 | |||
| 70 | 54.71 | |||
| 03/04/2025 | 10:05:55.763 | 20 | 54.84 | |
| 20 | 54.84 | |||
| 20 | 54.84 | |||
| 03/04/2025 | 10:05:55.732 | 27 | 54.85 | |
| 27 | 54.85 | |||
| 27 | 54.85 | |||
| 03/04/2025 | 10:05:55.630 | 1 | 54.93 | |
| 1 | 54.93 | |||
| 1 | 54.93 | |||
| 03/04/2025 | 10:05:40.362 | 5 | 54.93 | |
| 5 | 54.93 | |||
| 5 | 54.93 | |||
| 03/04/2025 | 10:05:20.089 | 20 | 54.93 | |
| 20 | 54.93 | |||
| 20 | 54.93 | |||
| 03/04/2025 | 10:04:59.776 | 18 | 54.96 | |
| 18 | 54.96 | |||
| 18 | 54.96 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 344.00
Ask: 1 345.00
Turnover: 88 640 TEUR -
Apple Inc.
Bid: 190.26 / Ask: 190.34
Turnover: 30 377 TEUR -
Nvidia Corp.
Bid: 97.33 / Ask: 97.37
Turnover: 29 490 TEUR -
Tesla Inc.
Bid: 248.85 / Ask: 249.10
Turnover: 22 965 TEUR -
Amazon.com Inc.
Bid: 169.66 / Ask: 169.74
Turnover: 19 251 TEUR
Realtime Quotes
Last Update:
03/04/2025 @ 11:01:51
Last Update:
03/04/2025 @ 11:01:51