Amazon.com Inc.
- Information
- Last
- Buy
- Sell
845
720
216.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/01/2025 | 16:24:05.803 | 20 | 216.65 | |
| 20 | 216.65 | |||
| 20 | 216.65 | |||
| 17/01/2025 | 16:24:01.249 | 15 | 216.60 | |
| 15 | 216.60 | |||
| 15 | 216.60 | |||
| 17/01/2025 | 16:22:15.225 | 35 | 216.60 | |
| 35 | 216.60 | |||
| 35 | 216.60 | |||
| 17/01/2025 | 16:21:02.619 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 17/01/2025 | 16:20:16.960 | 14 | 216.95 | |
| 14 | 216.95 | |||
| 14 | 216.95 | |||
| 17/01/2025 | 16:19:39.920 | 3 | 216.95 | |
| 3 | 216.95 | |||
| 3 | 216.95 | |||
| 17/01/2025 | 16:19:19.834 | 10 | 217.00 | |
| 10 | 217.00 | |||
| 10 | 217.00 | |||
| 17/01/2025 | 16:18:34.283 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 17/01/2025 | 16:18:17.179 | 10 | 217.05 | |
| 10 | 217.05 | |||
| 10 | 217.05 | |||
| 17/01/2025 | 16:17:46.146 | 23 | 217.10 | |
| 23 | 217.10 | |||
| 23 | 217.10 | |||
| 17/01/2025 | 16:17:32.436 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 17/01/2025 | 16:17:21.518 | 50 | 217.05 | |
| 50 | 217.05 | |||
| 50 | 217.05 | |||
| 17/01/2025 | 16:17:02.997 | 20 | 217.10 | |
| 20 | 217.10 | |||
| 20 | 217.10 | |||
| 17/01/2025 | 16:16:55.108 | 1 | 217.05 | |
| 1 | 217.05 | |||
| 1 | 217.05 | |||
| 17/01/2025 | 16:16:28.740 | 30 | 217.05 | |
| 30 | 217.05 | |||
| 30 | 217.05 | |||
| 17/01/2025 | 16:16:03.979 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 17/01/2025 | 16:15:58.809 | 30 | 216.90 | |
| 30 | 216.90 | |||
| 30 | 216.90 | |||
| 17/01/2025 | 16:15:47.654 | 23 | 217.00 | |
| 23 | 217.00 | |||
| 23 | 217.00 | |||
| 17/01/2025 | 16:15:37.699 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 17/01/2025 | 16:15:30.406 | 20 | 217.10 | |
| 20 | 217.10 | |||
| 20 | 217.10 | |||
| 17/01/2025 | 16:15:12.546 | 10 | 217.05 | |
| 10 | 217.05 | |||
| 10 | 217.05 | |||
| 17/01/2025 | 16:14:41.416 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 17/01/2025 | 16:14:26.020 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 17/01/2025 | 16:14:25.578 | 50 | 217.05 | |
| 50 | 217.05 | |||
| 50 | 217.05 | |||
| 17/01/2025 | 16:14:23.306 | 5 | 216.95 | |
| 5 | 216.95 | |||
| 5 | 216.95 | |||
| 17/01/2025 | 16:13:51.092 | 6 | 217.00 | |
| 6 | 217.00 | |||
| 6 | 217.00 | |||
| 17/01/2025 | 16:12:38.390 | 38 | 217.00 | |
| 38 | 217.00 | |||
| 38 | 217.00 | |||
| 17/01/2025 | 16:12:03.247 | 86 | 217.00 | |
| 86 | 217.00 | |||
| 86 | 217.00 | |||
| 17/01/2025 | 16:11:50.569 | 1 | 216.80 | |
| 1 | 216.80 | |||
| 1 | 216.80 | |||
| 17/01/2025 | 16:11:20.702 | 140 | 216.75 | |
| 140 | 216.75 | |||
| 140 | 216.75 | |||
| 17/01/2025 | 16:09:59.895 | 35 | 217.15 | |
| 35 | 217.15 | |||
| 35 | 217.15 | |||
| 17/01/2025 | 16:09:50.079 | 2 | 217.05 | |
| 2 | 217.05 | |||
| 2 | 217.05 | |||
| 17/01/2025 | 16:09:25.525 | 5 | 217.15 | |
| 5 | 217.15 | |||
| 5 | 217.15 | |||
| 17/01/2025 | 16:08:29.594 | 23 | 217.40 | |
| 23 | 217.40 | |||
| 23 | 217.40 | |||
| 17/01/2025 | 16:07:39.988 | 23 | 217.55 | |
| 23 | 217.55 | |||
| 23 | 217.55 | |||
| 17/01/2025 | 16:07:29.643 | 1 | 217.45 | |
| 1 | 217.45 | |||
| 1 | 217.45 | |||
| 17/01/2025 | 16:07:17.711 | 3 | 217.30 | |
| 3 | 217.30 | |||
| 3 | 217.30 | |||
| 17/01/2025 | 16:07:06.229 | 23 | 217.35 | |
| 23 | 217.35 | |||
| 23 | 217.35 | |||
| 17/01/2025 | 16:04:24.931 | 1 | 217.35 | |
| 1 | 217.35 | |||
| 1 | 217.35 | |||
| 17/01/2025 | 16:02:51.109 | 15 | 217.35 | |
| 15 | 217.35 | |||
| 15 | 217.35 | |||
| 17/01/2025 | 16:02:36.922 | 7 | 217.70 | |
| 7 | 217.70 | |||
| 7 | 217.70 | |||
| 17/01/2025 | 16:02:32.274 | 10 | 217.65 | |
| 10 | 217.65 | |||
| 10 | 217.65 | |||
| 17/01/2025 | 16:02:10.144 | 46 | 217.60 | |
| 46 | 217.60 | |||
| 46 | 217.60 | |||
| 17/01/2025 | 16:01:03.898 | 10 | 217.55 | |
| 10 | 217.55 | |||
| 10 | 217.55 | |||
| 17/01/2025 | 16:00:45.992 | 100 | 217.65 | |
| 100 | 217.65 | |||
| 100 | 217.65 | |||
| 17/01/2025 | 16:00:24.830 | 1 | 217.70 | |
| 1 | 217.70 | |||
| 1 | 217.70 | |||
| 17/01/2025 | 16:00:08.813 | 1 | 217.65 | |
| 1 | 217.65 | |||
| 1 | 217.65 | |||
| 17/01/2025 | 16:00:03.564 | 1 | 217.45 | |
| 1 | 217.45 | |||
| 1 | 217.45 | |||
| 17/01/2025 | 15:59:38.524 | 12 | 217.20 | |
| 12 | 217.20 | |||
| 12 | 217.20 | |||
| 17/01/2025 | 15:59:26.604 | 3 | 217.35 | |
| 3 | 217.35 | |||
| 3 | 217.35 | |||
| 17/01/2025 | 15:59:07.177 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 17/01/2025 | 15:58:31.571 | 200 | 217.70 | |
| 200 | 217.70 | |||
| 200 | 217.70 | |||
| 17/01/2025 | 15:58:18.156 | 2 | 217.75 | |
| 2 | 217.75 | |||
| 2 | 217.75 | |||
| 17/01/2025 | 15:58:12.350 | 61 | 217.95 | |
| 61 | 217.95 | |||
| 61 | 217.95 | |||
| 17/01/2025 | 15:57:57.553 | 11 | 217.90 | |
| 11 | 217.90 | |||
| 11 | 217.90 | |||
| 17/01/2025 | 15:57:01.871 | 6 | 217.95 | |
| 6 | 217.95 | |||
| 6 | 217.95 | |||
| 17/01/2025 | 15:56:39.482 | 1 | 217.85 | |
| 1 | 217.85 | |||
| 1 | 217.85 | |||
| 17/01/2025 | 15:56:38.538 | 1 | 217.85 | |
| 1 | 217.85 | |||
| 1 | 217.85 | |||
| 17/01/2025 | 15:56:01.706 | 40 | 217.80 | |
| 40 | 217.80 | |||
| 40 | 217.80 | |||
| 17/01/2025 | 15:55:09.881 | 15 | 217.70 | |
| 15 | 217.70 | |||
| 15 | 217.70 | |||
| 17/01/2025 | 15:54:56.750 | 9 | 217.60 | |
| 9 | 217.60 | |||
| 9 | 217.60 | |||
| 17/01/2025 | 15:54:25.223 | 20 | 217.60 | |
| 20 | 217.60 | |||
| 20 | 217.60 | |||
| 17/01/2025 | 15:54:10.097 | 57 | 217.50 | |
| 57 | 217.50 | |||
| 57 | 217.50 | |||
| 17/01/2025 | 15:54:08.455 | 5 | 217.70 | |
| 5 | 217.70 | |||
| 5 | 217.70 | |||
| 17/01/2025 | 15:53:29.600 | 50 | 218.20 | |
| 50 | 218.20 | |||
| 50 | 218.20 | |||
| 17/01/2025 | 15:51:19.833 | 100 | 217.95 | |
| 100 | 217.95 | |||
| 100 | 217.95 | |||
| 17/01/2025 | 15:50:56.327 | 45 | 218.00 | |
| 45 | 218.00 | |||
| 45 | 218.00 | |||
| 17/01/2025 | 15:50:48.230 | 4 | 218.00 | |
| 4 | 218.00 | |||
| 4 | 218.00 | |||
| 17/01/2025 | 15:50:47.178 | 15 | 218.10 | |
| 15 | 218.10 | |||
| 15 | 218.10 | |||
| 17/01/2025 | 15:50:44.005 | 36 | 218.15 | |
| 36 | 218.15 | |||
| 36 | 218.15 | |||
| 17/01/2025 | 15:50:13.478 | 28 | 218.20 | |
| 28 | 218.20 | |||
| 28 | 218.20 | |||
| 17/01/2025 | 15:50:12.330 | 150 | 218.15 | |
| 150 | 218.15 | |||
| 150 | 218.15 | |||
| 17/01/2025 | 15:49:50.555 | 1 | 218.25 | |
| 1 | 218.25 | |||
| 1 | 218.25 | |||
| 17/01/2025 | 15:48:54.753 | 2 | 218.05 | |
| 2 | 218.05 | |||
| 2 | 218.05 | |||
| 17/01/2025 | 15:48:32.306 | 20 | 218.05 | |
| 20 | 218.05 | |||
| 20 | 218.05 | |||
| 17/01/2025 | 15:48:17.619 | 40 | 217.95 | |
| 40 | 217.95 | |||
| 40 | 217.95 | |||
| 17/01/2025 | 15:48:03.729 | 16 | 218.20 | |
| 16 | 218.20 | |||
| 16 | 218.20 | |||
| 17/01/2025 | 15:47:56.314 | 10 | 218.15 | |
| 10 | 218.15 | |||
| 10 | 218.15 | |||
| 17/01/2025 | 15:46:21.469 | 1 | 218.15 | |
| 1 | 218.15 | |||
| 1 | 218.15 | |||
| 17/01/2025 | 15:46:15.970 | 11 | 218.10 | |
| 11 | 218.10 | |||
| 11 | 218.10 | |||
| 17/01/2025 | 15:46:10.120 | 100 | 218.15 | |
| 100 | 218.15 | |||
| 100 | 218.15 | |||
| 17/01/2025 | 15:45:52.029 | 30 | 218.00 | |
| 30 | 218.00 | |||
| 30 | 218.00 | |||
| 17/01/2025 | 15:45:12.179 | 10 | 218.25 | |
| 10 | 218.25 | |||
| 10 | 218.25 | |||
| 17/01/2025 | 15:44:44.326 | 10 | 217.85 | |
| 10 | 217.85 | |||
| 10 | 217.85 | |||
| 17/01/2025 | 15:44:17.599 | 30 | 217.70 | |
| 30 | 217.70 | |||
| 30 | 217.70 | |||
| 17/01/2025 | 15:42:35.993 | 504 | 218.00 | |
| 504 | 218.00 | |||
| 504 | 218.00 | |||
| 17/01/2025 | 15:42:25.737 | 22 | 218.45 | |
| 22 | 218.45 | |||
| 22 | 218.45 | |||
| 17/01/2025 | 15:42:21.198 | 48 | 218.20 | |
| 48 | 218.20 | |||
| 48 | 218.20 | |||
| 17/01/2025 | 15:41:48.916 | 13 | 218.05 | |
| 13 | 218.05 | |||
| 13 | 218.05 | |||
| 17/01/2025 | 15:41:12.192 | 30 | 217.90 | |
| 30 | 217.90 | |||
| 30 | 217.90 | |||
| 17/01/2025 | 15:40:28.840 | 1 | 218.40 | |
| 1 | 218.40 | |||
| 1 | 218.40 | |||
| 17/01/2025 | 15:40:16.873 | 3 | 218.40 | |
| 3 | 218.40 | |||
| 3 | 218.40 | |||
| 17/01/2025 | 15:40:05.407 | 5 | 218.70 | |
| 5 | 218.70 | |||
| 5 | 218.70 | |||
| 17/01/2025 | 15:40:03.695 | 9 | 218.70 | |
| 9 | 218.70 | |||
| 9 | 218.70 | |||
| 17/01/2025 | 15:40:02.301 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 15:39:43.470 | 23 | 219.00 | |
| 23 | 219.00 | |||
| 23 | 219.00 | |||
| 17/01/2025 | 15:39:35.968 | 93 | 218.80 | |
| 93 | 218.80 | |||
| 93 | 218.80 | |||
| 17/01/2025 | 15:39:32.162 | 2 | 218.80 | |
| 2 | 218.80 | |||
| 2 | 218.80 | |||
| 17/01/2025 | 15:38:58.927 | 1 | 218.95 | |
| 1 | 218.95 | |||
| 1 | 218.95 | |||
| 17/01/2025 | 15:38:58.615 | 10 | 218.85 | |
| 10 | 218.85 | |||
| 10 | 218.85 | |||
| 17/01/2025 | 15:38:54.723 | 2 | 219.00 | |
| 2 | 219.00 | |||
| 2 | 219.00 | |||
| 17/01/2025 | 15:38:27.427 | 10 | 219.00 | |
| 10 | 219.00 | |||
| 10 | 219.00 | |||
| 17/01/2025 | 15:37:39.944 | 1 | 219.25 | |
| 1 | 219.25 | |||
| 1 | 219.25 | |||
| 17/01/2025 | 15:37:04.810 | 3 | 219.10 | |
| 3 | 219.10 | |||
| 3 | 219.10 | |||
| 17/01/2025 | 15:36:56.740 | 6 | 219.20 | |
| 6 | 219.20 | |||
| 6 | 219.20 | |||
| 17/01/2025 | 15:36:43.857 | 170 | 219.00 | |
| 170 | 219.00 | |||
| 170 | 219.00 | |||
| 17/01/2025 | 15:36:19.689 | 1 | 219.40 | |
| 1 | 219.40 | |||
| 1 | 219.40 | |||
| 17/01/2025 | 15:36:07.474 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 17/01/2025 | 15:36:07.034 | 25 | 219.25 | |
| 25 | 219.25 | |||
| 25 | 219.25 | |||
| 17/01/2025 | 15:35:54.555 | 10 | 219.00 | |
| 10 | 219.00 | |||
| 10 | 219.00 | |||
| 17/01/2025 | 15:35:51.606 | 2 | 218.80 | |
| 2 | 218.80 | |||
| 2 | 218.80 | |||
| 17/01/2025 | 15:35:26.802 | 22 | 218.80 | |
| 22 | 218.80 | |||
| 22 | 218.80 | |||
| 17/01/2025 | 15:35:12.757 | 655 | 219.00 | |
| 655 | 219.00 | |||
| 655 | 219.00 | |||
| 17/01/2025 | 15:35:04.859 | 100 | 218.80 | |
| 100 | 218.80 | |||
| 100 | 218.80 | |||
| 17/01/2025 | 15:34:38.476 | 4 | 218.55 | |
| 4 | 218.55 | |||
| 4 | 218.55 | |||
| 17/01/2025 | 15:33:46.905 | 8 | 218.70 | |
| 8 | 218.70 | |||
| 8 | 218.70 | |||
| 17/01/2025 | 15:33:46.716 | 2 | 218.75 | |
| 2 | 218.75 | |||
| 2 | 218.75 | |||
| 17/01/2025 | 15:33:38.798 | 6 | 218.75 | |
| 6 | 218.75 | |||
| 6 | 218.75 | |||
| 17/01/2025 | 15:33:19.384 | 24 | 218.50 | |
| 24 | 218.50 | |||
| 24 | 218.50 | |||
| 17/01/2025 | 15:32:48.376 | 7 | 218.90 | |
| 7 | 218.90 | |||
| 7 | 218.90 | |||
| 17/01/2025 | 15:32:34.260 | 100 | 219.00 | |
| 100 | 219.00 | |||
| 100 | 219.00 | |||
| 17/01/2025 | 15:32:10.434 | 22 | 219.00 | |
| 22 | 219.00 | |||
| 22 | 219.00 | |||
| 17/01/2025 | 15:32:04.472 | 13 | 219.15 | |
| 13 | 219.15 | |||
| 13 | 219.15 | |||
| 17/01/2025 | 15:31:57.638 | 3 | 219.40 | |
| 1 | 219.40 | |||
| 2 | 219.40 | |||
| 1 | 219.40 | |||
| 2 | 219.40 | |||
| 17/01/2025 | 15:30:13.719 | 3 421 | 219.50 | |
| 1 | 219.50 | |||
| 4 | 219.50 | |||
| 500 | 219.50 | |||
| 2 921 | 219.50 | |||
| 3 416 | 219.50 | |||
| 17/01/2025 | 15:29:30.333 | 500 | 220.00 | |
| 140 | 220.00 | |||
| 20 | 220.00 | |||
| 9 | 220.00 | |||
| 7 | 220.00 | |||
| 500 | 220.00 | |||
| 5 | 220.00 | |||
| 10 | 220.00 | |||
| 190 | 220.00 | |||
| 9 | 220.00 | |||
| 45 | 220.00 | |||
| 65 | 220.00 | |||
| 17/01/2025 | 15:29:25.646 | 5 | 220.00 | |
| 5 | 220.00 | |||
| 5 | 220.00 | |||
| 17/01/2025 | 15:29:19.348 | 100 | 220.00 | |
| 1 | 220.00 | |||
| 100 | 220.00 | |||
| 99 | 220.00 | |||
| 17/01/2025 | 15:28:51.892 | 1 181 | 219.90 | |
| 54 | 219.90 | |||
| 4 | 219.90 | |||
| 3 | 219.90 | |||
| 3 | 219.90 | |||
| 15 | 219.90 | |||
| 84 | 219.90 | |||
| 681 | 219.90 | |||
| 1 | 219.90 | |||
| 50 | 219.90 | |||
| 20 | 219.90 | |||
| 28 | 219.90 | |||
| 35 | 219.90 | |||
| 20 | 219.90 | |||
| 100 | 219.90 | |||
| 380 | 219.90 | |||
| 140 | 219.90 | |||
| 50 | 219.90 | |||
| 500 | 219.90 | |||
| 4 | 219.90 | |||
| 15 | 219.90 | |||
| 175 | 219.90 | |||
| 17/01/2025 | 15:26:44.283 | 500 | 219.00 | |
| 500 | 219.00 | |||
| 500 | 219.00 | |||
| 17/01/2025 | 15:26:25.728 | 1 | 219.10 | |
| 1 | 219.10 | |||
| 1 | 219.10 | |||
| 17/01/2025 | 15:26:25.264 | 13 | 218.85 | |
| 13 | 218.85 | |||
| 13 | 218.85 | |||
| 17/01/2025 | 15:25:54.997 | 40 | 219.10 | |
| 40 | 219.10 | |||
| 40 | 219.10 | |||
| 17/01/2025 | 15:25:38.990 | 440 | 219.00 | |
| 75 | 219.00 | |||
| 2 | 219.00 | |||
| 10 | 219.00 | |||
| 100 | 219.00 | |||
| 100 | 219.00 | |||
| 440 | 219.00 | |||
| 30 | 219.00 | |||
| 10 | 219.00 | |||
| 2 | 219.00 | |||
| 100 | 219.00 | |||
| 11 | 219.00 | |||
| 17/01/2025 | 15:25:38.740 | 500 | 219.00 | |
| 20 | 219.00 | |||
| 20 | 219.00 | |||
| 250 | 219.00 | |||
| 500 | 219.00 | |||
| 200 | 219.00 | |||
| 10 | 219.00 | |||
| 17/01/2025 | 15:25:38.089 | 6 | 218.95 | |
| 6 | 218.95 | |||
| 6 | 218.95 | |||
| 17/01/2025 | 15:25:34.937 | 100 | 218.80 | |
| 100 | 218.80 | |||
| 100 | 218.80 | |||
| 17/01/2025 | 15:25:32.015 | 300 | 218.75 | |
| 300 | 218.75 | |||
| 300 | 218.75 | |||
| 17/01/2025 | 15:24:54.287 | 45 | 218.75 | |
| 45 | 218.75 | |||
| 45 | 218.75 | |||
| 17/01/2025 | 15:23:38.975 | 100 | 218.30 | |
| 100 | 218.30 | |||
| 100 | 218.30 | |||
| 17/01/2025 | 15:23:30.347 | 46 | 218.30 | |
| 46 | 218.30 | |||
| 46 | 218.30 | |||
| 17/01/2025 | 15:23:28.499 | 10 | 218.30 | |
| 10 | 218.30 | |||
| 10 | 218.30 | |||
| 17/01/2025 | 15:21:56.207 | 15 | 218.85 | |
| 8 | 218.85 | |||
| 15 | 218.85 | |||
| 7 | 218.85 | |||
| 17/01/2025 | 15:21:41.453 | 61 | 218.75 | |
| 61 | 218.75 | |||
| 61 | 218.75 | |||
| 17/01/2025 | 15:21:06.609 | 3 | 218.75 | |
| 3 | 218.75 | |||
| 3 | 218.75 | |||
| 17/01/2025 | 15:20:22.638 | 13 | 218.85 | |
| 13 | 218.85 | |||
| 13 | 218.85 | |||
| 17/01/2025 | 15:19:03.324 | 23 | 218.95 | |
| 23 | 218.95 | |||
| 23 | 218.95 | |||
| 17/01/2025 | 15:18:36.477 | 40 | 218.95 | |
| 40 | 218.95 | |||
| 40 | 218.95 | |||
| 17/01/2025 | 15:18:16.889 | 114 | 218.95 | |
| 114 | 218.95 | |||
| 114 | 218.95 | |||
| 17/01/2025 | 15:17:55.548 | 16 | 218.70 | |
| 16 | 218.70 | |||
| 16 | 218.70 | |||
| 17/01/2025 | 15:17:54.038 | 2 | 218.70 | |
| 2 | 218.70 | |||
| 2 | 218.70 | |||
| 17/01/2025 | 15:17:39.422 | 1 | 218.95 | |
| 1 | 218.95 | |||
| 1 | 218.95 | |||
| 17/01/2025 | 15:17:37.160 | 500 | 218.80 | |
| 500 | 218.80 | |||
| 500 | 218.80 | |||
| 17/01/2025 | 15:17:25.551 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 15:17:25.047 | 10 | 218.70 | |
| 10 | 218.70 | |||
| 10 | 218.70 | |||
| 17/01/2025 | 15:17:03.593 | 1 | 218.50 | |
| 1 | 218.50 | |||
| 1 | 218.50 | |||
| 17/01/2025 | 15:16:32.246 | 92 | 218.90 | |
| 92 | 218.90 | |||
| 92 | 218.90 | |||
| 17/01/2025 | 15:16:25.706 | 3 | 218.70 | |
| 2 | 218.70 | |||
| 1 | 218.70 | |||
| 3 | 218.70 | |||
| 17/01/2025 | 15:16:25.621 | 8 | 218.90 | |
| 8 | 218.90 | |||
| 8 | 218.90 | |||
| 17/01/2025 | 15:16:18.893 | 46 | 218.90 | |
| 46 | 218.90 | |||
| 46 | 218.90 | |||
| 17/01/2025 | 15:15:46.646 | 40 | 218.80 | |
| 40 | 218.80 | |||
| 30 | 218.80 | |||
| 10 | 218.80 | |||
| 17/01/2025 | 15:15:33.130 | 500 | 218.75 | |
| 500 | 218.75 | |||
| 500 | 218.75 | |||
| 17/01/2025 | 15:15:22.553 | 500 | 218.75 | |
| 500 | 218.75 | |||
| 500 | 218.75 | |||
| 17/01/2025 | 15:14:44.516 | 10 | 218.40 | |
| 10 | 218.40 | |||
| 10 | 218.40 | |||
| 17/01/2025 | 15:13:28.653 | 1 000 | 218.55 | |
| 5 | 218.55 | |||
| 1 000 | 218.55 | |||
| 995 | 218.55 | |||
| 17/01/2025 | 15:12:57.969 | 500 | 218.70 | |
| 500 | 218.70 | |||
| 500 | 218.70 | |||
| 17/01/2025 | 15:12:08.748 | 35 | 218.50 | |
| 35 | 218.50 | |||
| 35 | 218.50 | |||
| 17/01/2025 | 15:12:06.325 | 100 | 218.50 | |
| 100 | 218.50 | |||
| 100 | 218.50 | |||
| 17/01/2025 | 15:11:54.280 | 17 | 218.50 | |
| 17 | 218.50 | |||
| 17 | 218.50 | |||
| 17/01/2025 | 15:11:00.878 | 4 | 218.55 | |
| 4 | 218.55 | |||
| 4 | 218.55 | |||
| 17/01/2025 | 15:10:58.322 | 100 | 218.40 | |
| 100 | 218.40 | |||
| 100 | 218.40 | |||
| 17/01/2025 | 15:10:44.713 | 20 | 218.35 | |
| 20 | 218.35 | |||
| 20 | 218.35 | |||
| 17/01/2025 | 15:10:42.791 | 7 | 218.25 | |
| 7 | 218.25 | |||
| 7 | 218.25 | |||
| 17/01/2025 | 15:10:24.929 | 4 | 218.25 | |
| 4 | 218.25 | |||
| 4 | 218.25 | |||
| 17/01/2025 | 15:10:13.666 | 10 | 218.45 | |
| 10 | 218.45 | |||
| 10 | 218.45 | |||
| 17/01/2025 | 15:09:46.509 | 30 | 218.25 | |
| 30 | 218.25 | |||
| 30 | 218.25 | |||
| 17/01/2025 | 15:09:17.652 | 90 | 218.25 | |
| 90 | 218.25 | |||
| 90 | 218.25 | |||
| 17/01/2025 | 15:08:08.819 | 1 | 218.55 | |
| 1 | 218.55 | |||
| 1 | 218.55 | |||
| 17/01/2025 | 15:08:04.706 | 2 | 218.55 | |
| 2 | 218.55 | |||
| 2 | 218.55 | |||
| 17/01/2025 | 15:07:34.635 | 65 | 218.30 | |
| 65 | 218.30 | |||
| 65 | 218.30 | |||
| 17/01/2025 | 15:07:23.134 | 1 | 218.50 | |
| 1 | 218.50 | |||
| 1 | 218.50 | |||
| 17/01/2025 | 15:06:39.758 | 500 | 218.30 | |
| 500 | 218.30 | |||
| 500 | 218.30 | |||
| 17/01/2025 | 15:06:07.221 | 10 | 218.50 | |
| 10 | 218.50 | |||
| 10 | 218.50 | |||
| 17/01/2025 | 15:05:34.031 | 500 | 218.65 | |
| 500 | 218.65 | |||
| 500 | 218.65 | |||
| 17/01/2025 | 15:05:01.880 | 11 | 218.65 | |
| 11 | 218.65 | |||
| 11 | 218.65 | |||
| 17/01/2025 | 15:04:57.679 | 3 | 218.65 | |
| 3 | 218.65 | |||
| 3 | 218.65 | |||
| 17/01/2025 | 15:04:55.526 | 10 | 218.65 | |
| 10 | 218.65 | |||
| 10 | 218.65 | |||
| 17/01/2025 | 15:04:39.413 | 305 | 218.60 | |
| 305 | 218.60 | |||
| 305 | 218.60 | |||
| 17/01/2025 | 15:04:24.899 | 500 | 218.60 | |
| 500 | 218.60 | |||
| 40 | 218.60 | |||
| 460 | 218.60 | |||
| 17/01/2025 | 15:04:24.518 | 230 | 218.50 | |
| 30 | 218.50 | |||
| 230 | 218.50 | |||
| 200 | 218.50 | |||
| 17/01/2025 | 15:04:10.279 | 39 | 218.25 | |
| 39 | 218.25 | |||
| 39 | 218.25 | |||
| 17/01/2025 | 15:03:29.498 | 9 | 218.20 | |
| 9 | 218.20 | |||
| 9 | 218.20 | |||
| 17/01/2025 | 15:03:23.115 | 400 | 218.05 | |
| 400 | 218.05 | |||
| 400 | 218.05 | |||
| 17/01/2025 | 15:03:05.915 | 500 | 218.10 | |
| 500 | 218.10 | |||
| 500 | 218.10 | |||
| 17/01/2025 | 15:02:48.115 | 250 | 218.10 | |
| 250 | 218.10 | |||
| 250 | 218.10 | |||
| 17/01/2025 | 15:02:10.508 | 5 | 218.15 | |
| 5 | 218.15 | |||
| 5 | 218.15 | |||
| 17/01/2025 | 15:01:35.081 | 4 | 218.15 | |
| 4 | 218.15 | |||
| 4 | 218.15 | |||
| 17/01/2025 | 15:01:24.737 | 225 | 218.00 | |
| 225 | 218.00 | |||
| 225 | 218.00 | |||
| 17/01/2025 | 15:01:21.404 | 10 | 217.95 | |
| 10 | 217.95 | |||
| 10 | 217.95 | |||
| 17/01/2025 | 15:00:52.516 | 122 | 218.00 | |
| 40 | 218.00 | |||
| 2 | 218.00 | |||
| 40 | 218.00 | |||
| 122 | 218.00 | |||
| 15 | 218.00 | |||
| 25 | 218.00 | |||
| 17/01/2025 | 15:00:25.722 | 30 | 217.95 | |
| 30 | 217.95 | |||
| 30 | 217.95 | |||
| 17/01/2025 | 15:00:25.257 | 19 | 217.90 | |
| 19 | 217.90 | |||
| 19 | 217.90 | |||
| 17/01/2025 | 14:59:06.607 | 5 | 217.85 | |
| 5 | 217.85 | |||
| 5 | 217.85 | |||
| 17/01/2025 | 14:57:39.428 | 18 | 217.65 | |
| 18 | 217.65 | |||
| 18 | 217.65 | |||
| 17/01/2025 | 14:57:21.460 | 10 | 217.70 | |
| 10 | 217.70 | |||
| 10 | 217.70 | |||
| 17/01/2025 | 14:56:52.397 | 150 | 217.40 | |
| 150 | 217.40 | |||
| 150 | 217.40 | |||
| 17/01/2025 | 14:56:49.355 | 200 | 217.50 | |
| 100 | 217.50 | |||
| 100 | 217.50 | |||
| 200 | 217.50 | |||
| 17/01/2025 | 14:56:19.329 | 5 | 217.45 | |
| 5 | 217.45 | |||
| 5 | 217.45 | |||
| 17/01/2025 | 14:56:10.854 | 1 | 217.35 | |
| 1 | 217.35 | |||
| 1 | 217.35 | |||
| 17/01/2025 | 14:56:07.213 | 13 | 217.25 | |
| 13 | 217.25 | |||
| 13 | 217.25 | |||
| 17/01/2025 | 14:55:49.996 | 24 | 217.40 | |
| 24 | 217.40 | |||
| 24 | 217.40 | |||
| 17/01/2025 | 14:55:44.779 | 10 | 217.40 | |
| 10 | 217.40 | |||
| 10 | 217.40 | |||
| 17/01/2025 | 14:55:30.329 | 40 | 217.40 | |
| 40 | 217.40 | |||
| 40 | 217.40 | |||
| 17/01/2025 | 14:55:19.561 | 50 | 217.45 | |
| 50 | 217.45 | |||
| 50 | 217.45 | |||
| 17/01/2025 | 14:54:54.270 | 1 | 217.35 | |
| 1 | 217.35 | |||
| 1 | 217.35 | |||
| 17/01/2025 | 14:54:53.536 | 11 | 217.45 | |
| 11 | 217.45 | |||
| 11 | 217.45 | |||
| 17/01/2025 | 14:54:53.258 | 1 | 217.45 | |
| 1 | 217.45 | |||
| 1 | 217.45 | |||
| 17/01/2025 | 14:53:41.664 | 10 | 217.45 | |
| 10 | 217.45 | |||
| 10 | 217.45 | |||
| 17/01/2025 | 14:53:41.349 | 60 | 217.45 | |
| 60 | 217.45 | |||
| 60 | 217.45 | |||
| 17/01/2025 | 14:53:05.742 | 50 | 217.45 | |
| 50 | 217.45 | |||
| 50 | 217.45 | |||
| 17/01/2025 | 14:53:00.384 | 135 | 217.35 | |
| 135 | 217.35 | |||
| 135 | 217.35 | |||
| 17/01/2025 | 14:52:50.406 | 16 | 217.30 | |
| 16 | 217.30 | |||
| 16 | 217.30 | |||
| 17/01/2025 | 14:51:32.774 | 10 | 217.35 | |
| 10 | 217.35 | |||
| 10 | 217.35 | |||
| 17/01/2025 | 14:51:16.462 | 100 | 217.45 | |
| 100 | 217.45 | |||
| 100 | 217.45 | |||
| 17/01/2025 | 14:51:03.607 | 10 | 217.45 | |
| 10 | 217.45 | |||
| 10 | 217.45 | |||
| 17/01/2025 | 14:50:25.830 | 5 | 217.20 | |
| 5 | 217.20 | |||
| 5 | 217.20 | |||
| 17/01/2025 | 14:50:14.664 | 2 | 217.10 | |
| 2 | 217.10 | |||
| 2 | 217.10 | |||
| 17/01/2025 | 14:50:05.734 | 391 | 217.00 | |
| 391 | 217.00 | |||
| 91 | 217.00 | |||
| 300 | 217.00 | |||
| 17/01/2025 | 14:48:43.370 | 3 | 216.95 | |
| 3 | 216.95 | |||
| 3 | 216.95 | |||
| 17/01/2025 | 14:46:48.868 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 17/01/2025 | 14:45:38.165 | 243 | 216.95 | |
| 243 | 216.95 | |||
| 243 | 216.95 | |||
| 17/01/2025 | 14:45:32.187 | 50 | 216.95 | |
| 50 | 216.95 | |||
| 50 | 216.95 | |||
| 17/01/2025 | 14:45:29.849 | 60 | 216.90 | |
| 60 | 216.90 | |||
| 60 | 216.90 | |||
| 17/01/2025 | 14:44:16.482 | 7 | 216.85 | |
| 7 | 216.85 | |||
| 7 | 216.85 | |||
| 17/01/2025 | 14:44:05.221 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 17/01/2025 | 14:43:21.109 | 50 | 216.75 | |
| 50 | 216.75 | |||
| 2 | 216.75 | |||
| 48 | 216.75 | |||
| 17/01/2025 | 14:42:13.925 | 20 | 216.80 | |
| 20 | 216.80 | |||
| 20 | 216.80 | |||
| 17/01/2025 | 14:41:00.946 | 1 | 216.55 | |
| 1 | 216.55 | |||
| 1 | 216.55 | |||
| 17/01/2025 | 14:40:55.676 | 180 | 216.60 | |
| 180 | 216.60 | |||
| 180 | 216.60 | |||
| 17/01/2025 | 14:40:23.326 | 300 | 216.55 | |
| 300 | 216.55 | |||
| 300 | 216.55 | |||
| 17/01/2025 | 14:40:22.845 | 1 | 216.55 | |
| 1 | 216.55 | |||
| 1 | 216.55 | |||
| 17/01/2025 | 14:40:22.238 | 100 | 216.55 | |
| 100 | 216.55 | |||
| 100 | 216.55 | |||
| 17/01/2025 | 14:38:47.529 | 25 | 216.50 | |
| 25 | 216.50 | |||
| 25 | 216.50 | |||
| 17/01/2025 | 14:38:32.965 | 5 | 216.65 | |
| 5 | 216.65 | |||
| 5 | 216.65 | |||
| 17/01/2025 | 14:37:39.737 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 17/01/2025 | 14:36:48.547 | 23 | 216.75 | |
| 23 | 216.75 | |||
| 23 | 216.75 | |||
| 17/01/2025 | 14:35:27.353 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 17/01/2025 | 14:35:26.884 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 17/01/2025 | 14:35:11.830 | 1 | 216.85 | |
| 1 | 216.85 | |||
| 1 | 216.85 | |||
| 17/01/2025 | 14:33:52.208 | 49 | 216.95 | |
| 49 | 216.95 | |||
| 49 | 216.95 | |||
| 17/01/2025 | 14:33:33.352 | 5 | 216.95 | |
| 5 | 216.95 | |||
| 5 | 216.95 | |||
| 17/01/2025 | 14:33:29.556 | 151 | 216.95 | |
| 151 | 216.95 | |||
| 151 | 216.95 | |||
| 17/01/2025 | 14:33:09.581 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 17/01/2025 | 14:32:49.680 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 17/01/2025 | 14:32:28.909 | 10 | 216.75 | |
| 10 | 216.75 | |||
| 10 | 216.75 | |||
| 17/01/2025 | 14:32:28.226 | 59 | 216.75 | |
| 59 | 216.75 | |||
| 59 | 216.75 | |||
| 17/01/2025 | 14:32:26.299 | 32 | 216.75 | |
| 32 | 216.75 | |||
| 32 | 216.75 | |||
| 17/01/2025 | 14:31:18.497 | 5 | 216.70 | |
| 5 | 216.70 | |||
| 5 | 216.70 | |||
| 17/01/2025 | 14:31:08.302 | 7 | 216.55 | |
| 7 | 216.55 | |||
| 7 | 216.55 | |||
| 17/01/2025 | 14:30:07.444 | 14 | 216.50 | |
| 14 | 216.50 | |||
| 14 | 216.50 | |||
| 17/01/2025 | 14:30:05.209 | 10 | 216.50 | |
| 10 | 216.50 | |||
| 10 | 216.50 | |||
| 17/01/2025 | 14:28:55.614 | 4 | 216.60 | |
| 4 | 216.60 | |||
| 4 | 216.60 | |||
| 17/01/2025 | 14:28:49.104 | 20 | 216.60 | |
| 20 | 216.60 | |||
| 20 | 216.60 | |||
| 17/01/2025 | 14:28:07.651 | 4 | 216.60 | |
| 4 | 216.60 | |||
| 4 | 216.60 | |||
| 17/01/2025 | 14:27:46.218 | 5 | 216.50 | |
| 5 | 216.50 | |||
| 5 | 216.50 | |||
| 17/01/2025 | 14:27:37.037 | 4 | 216.60 | |
| 4 | 216.60 | |||
| 4 | 216.60 | |||
| 17/01/2025 | 14:27:23.187 | 961 | 216.50 | |
| 961 | 216.50 | |||
| 100 | 216.50 | |||
| 861 | 216.50 | |||
| 17/01/2025 | 14:26:58.059 | 500 | 216.50 | |
| 500 | 216.50 | |||
| 500 | 216.50 | |||
| 17/01/2025 | 14:25:33.041 | 320 | 216.45 | |
| 320 | 216.45 | |||
| 320 | 216.45 | |||
| 17/01/2025 | 14:24:59.171 | 500 | 216.45 | |
| 500 | 216.45 | |||
| 500 | 216.45 | |||
| 17/01/2025 | 14:24:44.611 | 7 | 216.45 | |
| 7 | 216.45 | |||
| 7 | 216.45 | |||
| 17/01/2025 | 14:24:42.482 | 10 | 216.45 | |
| 10 | 216.45 | |||
| 10 | 216.45 | |||
| 17/01/2025 | 14:24:23.420 | 2 | 216.45 | |
| 2 | 216.45 | |||
| 2 | 216.45 | |||
| 17/01/2025 | 14:23:26.156 | 500 | 216.50 | |
| 500 | 216.50 | |||
| 500 | 216.50 | |||
| 17/01/2025 | 14:22:34.563 | 5 | 216.45 | |
| 5 | 216.45 | |||
| 5 | 216.45 | |||
| 17/01/2025 | 14:18:01.301 | 150 | 216.15 | |
| 150 | 216.15 | |||
| 150 | 216.15 | |||
| 17/01/2025 | 14:17:54.041 | 91 | 216.05 | |
| 91 | 216.05 | |||
| 91 | 216.05 | |||
| 17/01/2025 | 14:17:11.325 | 2 | 216.05 | |
| 2 | 216.05 | |||
| 2 | 216.05 | |||
| 17/01/2025 | 14:16:34.973 | 236 | 216.05 | |
| 236 | 216.05 | |||
| 30 | 216.05 | |||
| 182 | 216.05 | |||
| 24 | 216.05 | |||
| 17/01/2025 | 14:16:28.934 | 520 | 216.00 | |
| 90 | 216.00 | |||
| 7 | 216.00 | |||
| 14 | 216.00 | |||
| 5 | 216.00 | |||
| 1 | 216.00 | |||
| 423 | 216.00 | |||
| 500 | 216.00 | |||
| 17/01/2025 | 14:15:44.042 | 300 | 215.95 | |
| 300 | 215.95 | |||
| 300 | 215.95 | |||
| 17/01/2025 | 14:15:43.047 | 28 | 215.90 | |
| 28 | 215.90 | |||
| 28 | 215.90 | |||
| 17/01/2025 | 14:15:42.840 | 300 | 215.95 | |
| 300 | 215.95 | |||
| 300 | 215.95 | |||
| 17/01/2025 | 14:14:58.844 | 49 | 215.90 | |
| 49 | 215.90 | |||
| 49 | 215.90 | |||
| 17/01/2025 | 14:13:09.873 | 13 | 215.95 | |
| 13 | 215.95 | |||
| 13 | 215.95 | |||
| 17/01/2025 | 14:12:05.984 | 1 | 215.90 | |
| 1 | 215.90 | |||
| 1 | 215.90 | |||
| 17/01/2025 | 14:11:26.786 | 1 | 215.95 | |
| 1 | 215.95 | |||
| 1 | 215.95 | |||
| 17/01/2025 | 14:11:03.339 | 6 | 215.80 | |
| 6 | 215.80 | |||
| 6 | 215.80 | |||
| 17/01/2025 | 14:11:00.630 | 5 | 215.80 | |
| 5 | 215.80 | |||
| 5 | 215.80 | |||
| 17/01/2025 | 14:09:58.747 | 7 | 215.80 | |
| 7 | 215.80 | |||
| 7 | 215.80 | |||
| 17/01/2025 | 14:09:06.735 | 1 | 215.80 | |
| 1 | 215.80 | |||
| 1 | 215.80 | |||
| 17/01/2025 | 14:08:58.057 | 10 | 215.70 | |
| 10 | 215.70 | |||
| 10 | 215.70 | |||
| 17/01/2025 | 14:08:33.379 | 50 | 215.65 | |
| 50 | 215.65 | |||
| 50 | 215.65 | |||
| 17/01/2025 | 14:07:54.374 | 94 | 215.80 | |
| 94 | 215.80 | |||
| 94 | 215.80 | |||
| 17/01/2025 | 14:07:23.942 | 10 | 215.70 | |
| 10 | 215.70 | |||
| 10 | 215.70 | |||
| 17/01/2025 | 14:07:16.809 | 31 | 215.70 | |
| 31 | 215.70 | |||
| 31 | 215.70 | |||
| 17/01/2025 | 14:06:39.780 | 10 | 215.55 | |
| 10 | 215.55 | |||
| 10 | 215.55 | |||
| 17/01/2025 | 14:06:26.518 | 1 | 215.45 | |
| 1 | 215.45 | |||
| 1 | 215.45 | |||
| 17/01/2025 | 14:06:13.857 | 20 | 215.50 | |
| 20 | 215.50 | |||
| 20 | 215.50 | |||
| 17/01/2025 | 14:06:01.218 | 2 | 215.50 | |
| 2 | 215.50 | |||
| 2 | 215.50 | |||
| 17/01/2025 | 14:03:26.752 | 1 | 215.50 | |
| 1 | 215.50 | |||
| 1 | 215.50 | |||
| 17/01/2025 | 14:02:57.546 | 5 | 215.40 | |
| 5 | 215.40 | |||
| 5 | 215.40 | |||
| 17/01/2025 | 14:02:33.647 | 40 | 215.50 | |
| 40 | 215.50 | |||
| 40 | 215.50 | |||
| 17/01/2025 | 14:00:51.844 | 24 | 215.45 | |
| 24 | 215.45 | |||
| 24 | 215.45 | |||
| 17/01/2025 | 13:59:28.142 | 50 | 215.50 | |
| 50 | 215.50 | |||
| 50 | 215.50 | |||
| 17/01/2025 | 13:58:48.227 | 2 | 215.60 | |
| 2 | 215.60 | |||
| 2 | 215.60 | |||
| 17/01/2025 | 13:58:25.011 | 5 | 215.50 | |
| 5 | 215.50 | |||
| 5 | 215.50 | |||
| 17/01/2025 | 13:58:15.693 | 2 | 215.50 | |
| 2 | 215.50 | |||
| 2 | 215.50 | |||
| 17/01/2025 | 13:58:07.823 | 10 | 215.50 | |
| 10 | 215.50 | |||
| 10 | 215.50 | |||
| 17/01/2025 | 13:56:49.796 | 14 | 215.50 | |
| 14 | 215.50 | |||
| 14 | 215.50 | |||
| 17/01/2025 | 13:56:08.407 | 3 | 215.45 | |
| 3 | 215.45 | |||
| 3 | 215.45 |
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 CET (UTC+1)
Top 5 Turnover
-
Rheinmetall AG
Bid: 694.40 / Ask: 694.80
Turnover: 46 201 TEUR -
Tesla Inc.
Bid: 416.30 / Ask: 416.60
Turnover: 29 875 TEUR -
Nvidia Corp.
Bid: 132.74 / Ask: 132.80
Turnover: 28 102 TEUR -
MicroStrategy Inc.
Bid: 377.60 / Ask: 378.60
Turnover: 24 470 TEUR -
Allianz SE
Bid: 306.40 / Ask: 306.50
Turnover: 22 084 TEUR
Realtime Quotes
Last Update:
17/01/2025 @ 16:24:29
Last Update:
17/01/2025 @ 16:24:29