Amazon.com Inc.
- Information
- Last
- Buy
- Sell
916
822
230.85
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/01/2025 | 16:00:19.188 | 25 | 230.85 | |
| 25 | 230.85 | |||
| 25 | 230.85 | |||
| 31/01/2025 | 16:00:15.910 | 5 | 230.85 | |
| 5 | 230.85 | |||
| 5 | 230.85 | |||
| 31/01/2025 | 16:00:06.699 | 1 | 230.80 | |
| 1 | 230.80 | |||
| 1 | 230.80 | |||
| 31/01/2025 | 16:00:05.592 | 1 | 230.80 | |
| 1 | 230.80 | |||
| 1 | 230.80 | |||
| 31/01/2025 | 15:59:39.609 | 10 | 230.55 | |
| 10 | 230.55 | |||
| 10 | 230.55 | |||
| 31/01/2025 | 15:59:39.503 | 1 | 230.60 | |
| 1 | 230.60 | |||
| 1 | 230.60 | |||
| 31/01/2025 | 15:59:36.482 | 2 | 230.55 | |
| 2 | 230.55 | |||
| 2 | 230.55 | |||
| 31/01/2025 | 15:59:28.339 | 3 | 230.50 | |
| 3 | 230.50 | |||
| 3 | 230.50 | |||
| 31/01/2025 | 15:59:22.815 | 45 | 230.40 | |
| 45 | 230.40 | |||
| 45 | 230.40 | |||
| 31/01/2025 | 15:58:59.453 | 15 | 230.30 | |
| 15 | 230.30 | |||
| 15 | 230.30 | |||
| 31/01/2025 | 15:58:54.364 | 43 | 230.25 | |
| 43 | 230.25 | |||
| 43 | 230.25 | |||
| 31/01/2025 | 15:58:32.473 | 8 | 230.10 | |
| 8 | 230.10 | |||
| 8 | 230.10 | |||
| 31/01/2025 | 15:58:14.906 | 30 | 229.95 | |
| 30 | 229.95 | |||
| 30 | 229.95 | |||
| 31/01/2025 | 15:58:06.947 | 9 | 230.00 | |
| 9 | 230.00 | |||
| 9 | 230.00 | |||
| 31/01/2025 | 15:57:07.924 | 2 | 230.30 | |
| 2 | 230.30 | |||
| 2 | 230.30 | |||
| 31/01/2025 | 15:57:03.146 | 1 | 230.30 | |
| 1 | 230.30 | |||
| 1 | 230.30 | |||
| 31/01/2025 | 15:57:00.559 | 20 | 230.30 | |
| 20 | 230.30 | |||
| 20 | 230.30 | |||
| 31/01/2025 | 15:56:51.191 | 15 | 230.40 | |
| 15 | 230.40 | |||
| 15 | 230.40 | |||
| 31/01/2025 | 15:56:28.066 | 40 | 230.40 | |
| 40 | 230.40 | |||
| 40 | 230.40 | |||
| 31/01/2025 | 15:56:23.874 | 15 | 230.40 | |
| 15 | 230.40 | |||
| 15 | 230.40 | |||
| 31/01/2025 | 15:56:12.706 | 48 | 230.35 | |
| 48 | 230.35 | |||
| 48 | 230.35 | |||
| 31/01/2025 | 15:56:11.933 | 15 | 230.30 | |
| 15 | 230.30 | |||
| 15 | 230.30 | |||
| 31/01/2025 | 15:55:24.421 | 1 | 230.75 | |
| 1 | 230.75 | |||
| 1 | 230.75 | |||
| 31/01/2025 | 15:55:10.056 | 3 | 230.80 | |
| 3 | 230.80 | |||
| 3 | 230.80 | |||
| 31/01/2025 | 15:54:54.251 | 40 | 230.80 | |
| 40 | 230.80 | |||
| 40 | 230.80 | |||
| 31/01/2025 | 15:54:43.742 | 5 | 230.70 | |
| 5 | 230.70 | |||
| 5 | 230.70 | |||
| 31/01/2025 | 15:54:35.275 | 200 | 230.75 | |
| 200 | 230.75 | |||
| 200 | 230.75 | |||
| 31/01/2025 | 15:54:10.260 | 1 | 230.45 | |
| 1 | 230.45 | |||
| 1 | 230.45 | |||
| 31/01/2025 | 15:53:57.069 | 1 | 230.75 | |
| 1 | 230.75 | |||
| 1 | 230.75 | |||
| 31/01/2025 | 15:53:27.407 | 45 | 230.95 | |
| 45 | 230.95 | |||
| 45 | 230.95 | |||
| 31/01/2025 | 15:52:40.101 | 10 | 231.00 | |
| 10 | 231.00 | |||
| 10 | 231.00 | |||
| 31/01/2025 | 15:52:19.063 | 20 | 230.90 | |
| 20 | 230.90 | |||
| 20 | 230.90 | |||
| 31/01/2025 | 15:52:15.839 | 10 | 230.80 | |
| 10 | 230.80 | |||
| 10 | 230.80 | |||
| 31/01/2025 | 15:52:08.470 | 20 | 230.60 | |
| 20 | 230.60 | |||
| 20 | 230.60 | |||
| 31/01/2025 | 15:51:58.479 | 500 | 230.45 | |
| 500 | 230.45 | |||
| 500 | 230.45 | |||
| 31/01/2025 | 15:51:55.300 | 13 | 230.45 | |
| 13 | 230.45 | |||
| 13 | 230.45 | |||
| 31/01/2025 | 15:51:16.869 | 25 | 230.55 | |
| 25 | 230.55 | |||
| 25 | 230.55 | |||
| 31/01/2025 | 15:51:02.451 | 500 | 230.50 | |
| 500 | 230.50 | |||
| 500 | 230.50 | |||
| 31/01/2025 | 15:50:51.866 | 7 | 230.55 | |
| 7 | 230.55 | |||
| 7 | 230.55 | |||
| 31/01/2025 | 15:50:46.402 | 50 | 230.60 | |
| 50 | 230.60 | |||
| 50 | 230.60 | |||
| 31/01/2025 | 15:50:44.797 | 500 | 230.50 | |
| 500 | 230.50 | |||
| 500 | 230.50 | |||
| 31/01/2025 | 15:50:23.064 | 25 | 230.70 | |
| 25 | 230.70 | |||
| 25 | 230.70 | |||
| 31/01/2025 | 15:50:05.828 | 55 | 230.50 | |
| 55 | 230.50 | |||
| 55 | 230.50 | |||
| 31/01/2025 | 15:50:02.667 | 25 | 230.65 | |
| 25 | 230.65 | |||
| 25 | 230.65 | |||
| 31/01/2025 | 15:49:02.884 | 262 | 231.00 | |
| 10 | 231.00 | |||
| 20 | 231.00 | |||
| 262 | 231.00 | |||
| 26 | 231.00 | |||
| 100 | 231.00 | |||
| 40 | 231.00 | |||
| 20 | 231.00 | |||
| 5 | 231.00 | |||
| 20 | 231.00 | |||
| 21 | 231.00 | |||
| 31/01/2025 | 15:49:00.435 | 12 | 230.90 | |
| 12 | 230.90 | |||
| 12 | 230.90 | |||
| 31/01/2025 | 15:48:49.198 | 10 | 230.60 | |
| 10 | 230.60 | |||
| 10 | 230.60 | |||
| 31/01/2025 | 15:48:44.974 | 100 | 230.65 | |
| 100 | 230.65 | |||
| 100 | 230.65 | |||
| 31/01/2025 | 15:48:42.655 | 20 | 230.60 | |
| 20 | 230.60 | |||
| 20 | 230.60 | |||
| 31/01/2025 | 15:48:14.354 | 100 | 230.35 | |
| 100 | 230.35 | |||
| 100 | 230.35 | |||
| 31/01/2025 | 15:47:33.258 | 100 | 230.20 | |
| 100 | 230.20 | |||
| 100 | 230.20 | |||
| 31/01/2025 | 15:46:49.742 | 20 | 230.15 | |
| 20 | 230.15 | |||
| 20 | 230.15 | |||
| 31/01/2025 | 15:46:44.862 | 500 | 230.05 | |
| 500 | 230.05 | |||
| 500 | 230.05 | |||
| 31/01/2025 | 15:46:34.647 | 20 | 230.05 | |
| 20 | 230.05 | |||
| 20 | 230.05 | |||
| 31/01/2025 | 15:46:10.523 | 1 | 230.50 | |
| 1 | 230.50 | |||
| 1 | 230.50 | |||
| 31/01/2025 | 15:45:56.114 | 1 | 230.40 | |
| 1 | 230.40 | |||
| 1 | 230.40 | |||
| 31/01/2025 | 15:45:44.493 | 37 | 230.35 | |
| 37 | 230.35 | |||
| 37 | 230.35 | |||
| 31/01/2025 | 15:45:33.596 | 284 | 230.55 | |
| 284 | 230.55 | |||
| 284 | 230.55 | |||
| 31/01/2025 | 15:45:19.814 | 9 | 230.50 | |
| 9 | 230.50 | |||
| 9 | 230.50 | |||
| 31/01/2025 | 15:45:03.839 | 2 | 230.60 | |
| 2 | 230.60 | |||
| 2 | 230.60 | |||
| 31/01/2025 | 15:45:00.637 | 6 | 230.50 | |
| 6 | 230.50 | |||
| 6 | 230.50 | |||
| 31/01/2025 | 15:44:43.669 | 34 | 230.20 | |
| 34 | 230.20 | |||
| 34 | 230.20 | |||
| 31/01/2025 | 15:44:35.964 | 490 | 230.05 | |
| 490 | 230.05 | |||
| 490 | 230.05 | |||
| 31/01/2025 | 15:44:35.267 | 30 | 230.05 | |
| 30 | 230.05 | |||
| 30 | 230.05 | |||
| 31/01/2025 | 15:44:34.778 | 868 | 230.00 | |
| 4 | 230.00 | |||
| 20 | 230.00 | |||
| 40 | 230.00 | |||
| 10 | 230.00 | |||
| 6 | 230.00 | |||
| 12 | 230.00 | |||
| 1 | 230.00 | |||
| 4 | 230.00 | |||
| 100 | 230.00 | |||
| 24 | 230.00 | |||
| 15 | 230.00 | |||
| 40 | 230.00 | |||
| 10 | 230.00 | |||
| 3 | 230.00 | |||
| 10 | 230.00 | |||
| 50 | 230.00 | |||
| 7 | 230.00 | |||
| 15 | 230.00 | |||
| 15 | 230.00 | |||
| 79 | 230.00 | |||
| 1 | 230.00 | |||
| 5 | 230.00 | |||
| 77 | 230.00 | |||
| 15 | 230.00 | |||
| 868 | 230.00 | |||
| 10 | 230.00 | |||
| 250 | 230.00 | |||
| 4 | 230.00 | |||
| 11 | 230.00 | |||
| 10 | 230.00 | |||
| 20 | 230.00 | |||
| 31/01/2025 | 15:44:04.816 | 500 | 229.75 | |
| 500 | 229.75 | |||
| 500 | 229.75 | |||
| 31/01/2025 | 15:43:58.080 | 55 | 229.55 | |
| 55 | 229.55 | |||
| 55 | 229.55 | |||
| 31/01/2025 | 15:43:43.410 | 14 | 229.55 | |
| 14 | 229.55 | |||
| 14 | 229.55 | |||
| 31/01/2025 | 15:43:10.313 | 40 | 229.50 | |
| 40 | 229.50 | |||
| 40 | 229.50 | |||
| 31/01/2025 | 15:43:07.539 | 1 | 229.60 | |
| 1 | 229.60 | |||
| 1 | 229.60 | |||
| 31/01/2025 | 15:43:02.565 | 20 | 229.55 | |
| 20 | 229.55 | |||
| 20 | 229.55 | |||
| 31/01/2025 | 15:42:39.991 | 490 | 229.35 | |
| 490 | 229.35 | |||
| 490 | 229.35 | |||
| 31/01/2025 | 15:42:07.460 | 8 | 229.45 | |
| 8 | 229.45 | |||
| 8 | 229.45 | |||
| 31/01/2025 | 15:41:10.028 | 42 | 229.55 | |
| 42 | 229.55 | |||
| 42 | 229.55 | |||
| 31/01/2025 | 15:40:38.757 | 5 | 229.65 | |
| 5 | 229.65 | |||
| 5 | 229.65 | |||
| 31/01/2025 | 15:40:08.544 | 15 | 229.70 | |
| 15 | 229.70 | |||
| 15 | 229.70 | |||
| 31/01/2025 | 15:40:06.478 | 4 | 229.75 | |
| 4 | 229.75 | |||
| 4 | 229.75 | |||
| 31/01/2025 | 15:39:43.100 | 12 | 229.80 | |
| 12 | 229.80 | |||
| 12 | 229.80 | |||
| 31/01/2025 | 15:38:55.405 | 326 | 229.50 | |
| 326 | 229.50 | |||
| 326 | 229.50 | |||
| 31/01/2025 | 15:38:54.461 | 1 | 229.55 | |
| 1 | 229.55 | |||
| 1 | 229.55 | |||
| 31/01/2025 | 15:38:40.039 | 452 | 229.60 | |
| 452 | 229.60 | |||
| 452 | 229.60 | |||
| 31/01/2025 | 15:38:24.693 | 494 | 229.75 | |
| 494 | 229.75 | |||
| 494 | 229.75 | |||
| 31/01/2025 | 15:38:07.486 | 10 | 229.80 | |
| 10 | 229.80 | |||
| 10 | 229.80 | |||
| 31/01/2025 | 15:38:03.153 | 42 | 229.80 | |
| 42 | 229.80 | |||
| 42 | 229.80 | |||
| 31/01/2025 | 15:37:09.505 | 500 | 229.20 | |
| 500 | 229.20 | |||
| 500 | 229.20 | |||
| 31/01/2025 | 15:36:53.329 | 6 | 229.00 | |
| 6 | 229.00 | |||
| 6 | 229.00 | |||
| 31/01/2025 | 15:36:32.742 | 21 | 229.35 | |
| 21 | 229.35 | |||
| 21 | 229.35 | |||
| 31/01/2025 | 15:36:11.473 | 1 000 | 229.50 | |
| 1 000 | 229.50 | |||
| 1 000 | 229.50 | |||
| 31/01/2025 | 15:34:42.220 | 53 | 229.15 | |
| 53 | 229.15 | |||
| 53 | 229.15 | |||
| 31/01/2025 | 15:34:35.603 | 10 | 229.35 | |
| 10 | 229.35 | |||
| 10 | 229.35 | |||
| 31/01/2025 | 15:33:51.926 | 5 | 229.70 | |
| 5 | 229.70 | |||
| 5 | 229.70 | |||
| 31/01/2025 | 15:33:51.749 | 5 | 229.75 | |
| 5 | 229.75 | |||
| 5 | 229.75 | |||
| 31/01/2025 | 15:33:39.836 | 30 | 229.70 | |
| 30 | 229.70 | |||
| 30 | 229.70 | |||
| 31/01/2025 | 15:33:16.316 | 40 | 229.50 | |
| 40 | 229.50 | |||
| 40 | 229.50 | |||
| 31/01/2025 | 15:33:09.486 | 40 | 229.45 | |
| 40 | 229.45 | |||
| 40 | 229.45 | |||
| 31/01/2025 | 15:32:34.461 | 280 | 229.60 | |
| 280 | 229.60 | |||
| 280 | 229.60 | |||
| 31/01/2025 | 15:31:44.662 | 35 | 229.70 | |
| 35 | 229.70 | |||
| 35 | 229.70 | |||
| 31/01/2025 | 15:31:35.941 | 1 | 229.50 | |
| 1 | 229.50 | |||
| 1 | 229.50 | |||
| 31/01/2025 | 15:31:29.340 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 31/01/2025 | 15:31:16.608 | 160 | 229.35 | |
| 160 | 229.35 | |||
| 160 | 229.35 | |||
| 31/01/2025 | 15:31:16.460 | 765 | 229.25 | |
| 765 | 229.25 | |||
| 765 | 229.25 | |||
| 31/01/2025 | 15:30:47.566 | 25 | 229.10 | |
| 25 | 229.10 | |||
| 25 | 229.10 | |||
| 31/01/2025 | 15:30:43.384 | 127 | 229.00 | |
| 25 | 229.00 | |||
| 127 | 229.00 | |||
| 1 | 229.00 | |||
| 30 | 229.00 | |||
| 66 | 229.00 | |||
| 5 | 229.00 | |||
| 31/01/2025 | 15:27:46.459 | 240 | 228.25 | |
| 240 | 228.25 | |||
| 240 | 228.25 | |||
| 31/01/2025 | 15:27:24.451 | 30 | 227.80 | |
| 30 | 227.80 | |||
| 30 | 227.80 | |||
| 31/01/2025 | 15:26:36.296 | 10 | 227.95 | |
| 10 | 227.95 | |||
| 10 | 227.95 | |||
| 31/01/2025 | 15:25:25.630 | 50 | 228.00 | |
| 50 | 228.00 | |||
| 50 | 228.00 | |||
| 31/01/2025 | 15:23:03.882 | 3 | 227.85 | |
| 3 | 227.85 | |||
| 3 | 227.85 | |||
| 31/01/2025 | 15:20:47.403 | 500 | 227.90 | |
| 500 | 227.90 | |||
| 500 | 227.90 | |||
| 31/01/2025 | 15:20:27.815 | 13 | 227.95 | |
| 13 | 227.95 | |||
| 13 | 227.95 | |||
| 31/01/2025 | 15:20:12.153 | 13 | 228.00 | |
| 13 | 228.00 | |||
| 13 | 228.00 | |||
| 31/01/2025 | 15:19:58.789 | 5 | 227.90 | |
| 5 | 227.90 | |||
| 5 | 227.90 | |||
| 31/01/2025 | 15:19:24.898 | 2 | 228.00 | |
| 2 | 228.00 | |||
| 2 | 228.00 | |||
| 31/01/2025 | 15:18:25.478 | 9 | 228.05 | |
| 9 | 228.05 | |||
| 9 | 228.05 | |||
| 31/01/2025 | 15:18:21.275 | 2 | 227.95 | |
| 2 | 227.95 | |||
| 2 | 227.95 | |||
| 31/01/2025 | 15:18:20.534 | 3 | 227.90 | |
| 3 | 227.90 | |||
| 3 | 227.90 | |||
| 31/01/2025 | 15:18:05.613 | 3 | 227.90 | |
| 3 | 227.90 | |||
| 3 | 227.90 | |||
| 31/01/2025 | 15:15:31.606 | 30 | 227.95 | |
| 30 | 227.95 | |||
| 30 | 227.95 | |||
| 31/01/2025 | 15:12:28.058 | 50 | 228.00 | |
| 50 | 228.00 | |||
| 50 | 228.00 | |||
| 31/01/2025 | 15:12:04.465 | 54 | 227.85 | |
| 54 | 227.85 | |||
| 54 | 227.85 | |||
| 31/01/2025 | 15:11:13.582 | 20 | 227.90 | |
| 20 | 227.90 | |||
| 20 | 227.90 | |||
| 31/01/2025 | 15:10:07.343 | 456 | 227.90 | |
| 456 | 227.90 | |||
| 456 | 227.90 | |||
| 31/01/2025 | 15:10:01.304 | 5 | 227.95 | |
| 5 | 227.95 | |||
| 5 | 227.95 | |||
| 31/01/2025 | 15:09:52.469 | 1 | 228.00 | |
| 1 | 228.00 | |||
| 1 | 228.00 | |||
| 31/01/2025 | 15:08:46.307 | 95 | 227.75 | |
| 95 | 227.75 | |||
| 95 | 227.75 | |||
| 31/01/2025 | 15:08:11.071 | 3 | 227.80 | |
| 3 | 227.80 | |||
| 3 | 227.80 | |||
| 31/01/2025 | 15:07:56.954 | 1 | 227.95 | |
| 1 | 227.95 | |||
| 1 | 227.95 | |||
| 31/01/2025 | 15:07:10.042 | 100 | 227.90 | |
| 100 | 227.90 | |||
| 100 | 227.90 | |||
| 31/01/2025 | 15:06:37.251 | 1 | 227.85 | |
| 1 | 227.85 | |||
| 1 | 227.85 | |||
| 31/01/2025 | 15:05:35.016 | 5 | 227.70 | |
| 5 | 227.70 | |||
| 5 | 227.70 | |||
| 31/01/2025 | 15:04:55.613 | 1 | 227.80 | |
| 1 | 227.80 | |||
| 1 | 227.80 | |||
| 31/01/2025 | 15:04:10.619 | 5 | 227.85 | |
| 5 | 227.85 | |||
| 5 | 227.85 | |||
| 31/01/2025 | 15:04:04.604 | 4 | 228.00 | |
| 4 | 228.00 | |||
| 4 | 228.00 | |||
| 31/01/2025 | 15:03:10.029 | 20 | 228.00 | |
| 20 | 228.00 | |||
| 20 | 228.00 | |||
| 31/01/2025 | 15:01:51.960 | 500 | 228.00 | |
| 500 | 228.00 | |||
| 500 | 228.00 | |||
| 31/01/2025 | 15:01:49.309 | 20 | 228.00 | |
| 20 | 228.00 | |||
| 20 | 228.00 | |||
| 31/01/2025 | 15:00:20.953 | 80 | 228.25 | |
| 80 | 228.25 | |||
| 80 | 228.25 | |||
| 31/01/2025 | 14:59:56.363 | 50 | 228.15 | |
| 50 | 228.15 | |||
| 50 | 228.15 | |||
| 31/01/2025 | 14:59:50.328 | 25 | 228.15 | |
| 25 | 228.15 | |||
| 25 | 228.15 | |||
| 31/01/2025 | 14:55:53.361 | 6 | 228.25 | |
| 6 | 228.25 | |||
| 6 | 228.25 | |||
| 31/01/2025 | 14:55:50.912 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 31/01/2025 | 14:55:22.121 | 8 | 228.10 | |
| 8 | 228.10 | |||
| 8 | 228.10 | |||
| 31/01/2025 | 14:55:03.816 | 34 | 228.20 | |
| 34 | 228.20 | |||
| 34 | 228.20 | |||
| 31/01/2025 | 14:54:43.569 | 16 | 228.10 | |
| 16 | 228.10 | |||
| 16 | 228.10 | |||
| 31/01/2025 | 14:53:40.475 | 47 | 228.30 | |
| 47 | 228.30 | |||
| 47 | 228.30 | |||
| 31/01/2025 | 14:53:23.269 | 50 | 228.30 | |
| 50 | 228.30 | |||
| 50 | 228.30 | |||
| 31/01/2025 | 14:53:00.322 | 100 | 228.30 | |
| 100 | 228.30 | |||
| 100 | 228.30 | |||
| 31/01/2025 | 14:52:17.957 | 25 | 228.30 | |
| 25 | 228.30 | |||
| 25 | 228.30 | |||
| 31/01/2025 | 14:52:06.274 | 25 | 228.15 | |
| 25 | 228.15 | |||
| 25 | 228.15 | |||
| 31/01/2025 | 14:51:45.575 | 15 | 228.25 | |
| 15 | 228.25 | |||
| 15 | 228.25 | |||
| 31/01/2025 | 14:50:00.862 | 100 | 228.35 | |
| 100 | 228.35 | |||
| 100 | 228.35 | |||
| 31/01/2025 | 14:49:49.838 | 2 | 228.35 | |
| 2 | 228.35 | |||
| 2 | 228.35 | |||
| 31/01/2025 | 14:48:54.909 | 5 | 228.25 | |
| 5 | 228.25 | |||
| 5 | 228.25 | |||
| 31/01/2025 | 14:48:29.212 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 31/01/2025 | 14:48:22.133 | 4 | 228.25 | |
| 4 | 228.25 | |||
| 4 | 228.25 | |||
| 31/01/2025 | 14:45:12.259 | 1 | 228.25 | |
| 1 | 228.25 | |||
| 1 | 228.25 | |||
| 31/01/2025 | 14:45:03.480 | 37 | 228.20 | |
| 37 | 228.20 | |||
| 37 | 228.20 | |||
| 31/01/2025 | 14:41:43.897 | 2 | 228.30 | |
| 2 | 228.30 | |||
| 2 | 228.30 | |||
| 31/01/2025 | 14:41:10.890 | 3 | 228.25 | |
| 3 | 228.25 | |||
| 3 | 228.25 | |||
| 31/01/2025 | 14:40:39.223 | 2 | 228.25 | |
| 2 | 228.25 | |||
| 2 | 228.25 | |||
| 31/01/2025 | 14:40:38.633 | 1 | 228.25 | |
| 1 | 228.25 | |||
| 1 | 228.25 | |||
| 31/01/2025 | 14:38:29.566 | 11 | 228.00 | |
| 11 | 228.00 | |||
| 11 | 228.00 | |||
| 31/01/2025 | 14:37:31.602 | 2 | 228.05 | |
| 2 | 228.05 | |||
| 2 | 228.05 | |||
| 31/01/2025 | 14:37:28.341 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 31/01/2025 | 14:36:03.912 | 11 | 228.05 | |
| 11 | 228.05 | |||
| 11 | 228.05 | |||
| 31/01/2025 | 14:34:10.523 | 5 | 228.10 | |
| 5 | 228.10 | |||
| 5 | 228.10 | |||
| 31/01/2025 | 14:33:44.705 | 50 | 228.05 | |
| 50 | 228.05 | |||
| 50 | 228.05 | |||
| 31/01/2025 | 14:33:37.948 | 10 | 228.15 | |
| 10 | 228.15 | |||
| 10 | 228.15 | |||
| 31/01/2025 | 14:33:12.322 | 14 | 228.05 | |
| 14 | 228.05 | |||
| 14 | 228.05 | |||
| 31/01/2025 | 14:31:42.078 | 110 | 228.20 | |
| 110 | 228.20 | |||
| 110 | 228.20 | |||
| 31/01/2025 | 14:31:30.147 | 19 | 228.20 | |
| 6 | 228.20 | |||
| 2 | 228.20 | |||
| 6 | 228.20 | |||
| 5 | 228.20 | |||
| 19 | 228.20 | |||
| 31/01/2025 | 14:31:30.057 | 91 | 228.20 | |
| 24 | 228.20 | |||
| 91 | 228.20 | |||
| 40 | 228.20 | |||
| 27 | 228.20 | |||
| 31/01/2025 | 14:31:29.974 | 4 | 228.20 | |
| 4 | 228.20 | |||
| 4 | 228.20 | |||
| 31/01/2025 | 14:31:29.901 | 29 | 228.20 | |
| 29 | 228.20 | |||
| 29 | 228.20 | |||
| 31/01/2025 | 14:31:19.329 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 31/01/2025 | 14:31:12.787 | 322 | 228.10 | |
| 65 | 228.10 | |||
| 322 | 228.10 | |||
| 5 | 228.10 | |||
| 29 | 228.10 | |||
| 223 | 228.10 | |||
| 31/01/2025 | 14:31:12.708 | 26 | 228.10 | |
| 26 | 228.10 | |||
| 26 | 228.10 | |||
| 31/01/2025 | 14:31:11.025 | 24 | 228.10 | |
| 24 | 228.10 | |||
| 24 | 228.10 | |||
| 31/01/2025 | 14:31:08.825 | 10 | 228.10 | |
| 10 | 228.10 | |||
| 10 | 228.10 | |||
| 31/01/2025 | 14:30:25.648 | 150 | 228.05 | |
| 150 | 228.05 | |||
| 150 | 228.05 | |||
| 31/01/2025 | 14:29:13.450 | 9 | 227.95 | |
| 9 | 227.95 | |||
| 9 | 227.95 | |||
| 31/01/2025 | 14:28:28.619 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 31/01/2025 | 14:27:41.393 | 40 | 228.10 | |
| 40 | 228.10 | |||
| 40 | 228.10 | |||
| 31/01/2025 | 14:27:33.710 | 25 | 228.10 | |
| 25 | 228.10 | |||
| 25 | 228.10 | |||
| 31/01/2025 | 14:26:47.457 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 31/01/2025 | 14:26:18.618 | 5 | 228.15 | |
| 5 | 228.15 | |||
| 5 | 228.15 | |||
| 31/01/2025 | 14:25:58.518 | 20 | 228.15 | |
| 20 | 228.15 | |||
| 20 | 228.15 | |||
| 31/01/2025 | 14:25:38.042 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 31/01/2025 | 14:25:25.360 | 26 | 228.05 | |
| 26 | 228.05 | |||
| 26 | 228.05 | |||
| 31/01/2025 | 14:24:14.416 | 20 | 228.05 | |
| 20 | 228.05 | |||
| 20 | 228.05 | |||
| 31/01/2025 | 14:23:41.516 | 3 | 228.00 | |
| 3 | 228.00 | |||
| 3 | 228.00 | |||
| 31/01/2025 | 14:23:40.334 | 10 | 228.10 | |
| 10 | 228.10 | |||
| 10 | 228.10 | |||
| 31/01/2025 | 14:23:07.786 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 31/01/2025 | 14:21:03.602 | 4 | 227.95 | |
| 4 | 227.95 | |||
| 4 | 227.95 | |||
| 31/01/2025 | 14:20:40.255 | 4 | 228.05 | |
| 4 | 228.05 | |||
| 4 | 228.05 | |||
| 31/01/2025 | 14:20:33.203 | 5 | 228.10 | |
| 5 | 228.10 | |||
| 5 | 228.10 | |||
| 31/01/2025 | 14:20:20.860 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 31/01/2025 | 14:20:13.009 | 20 | 227.85 | |
| 20 | 227.85 | |||
| 20 | 227.85 | |||
| 31/01/2025 | 14:19:18.787 | 60 | 227.90 | |
| 60 | 227.90 | |||
| 60 | 227.90 | |||
| 31/01/2025 | 14:18:51.773 | 7 | 228.00 | |
| 7 | 228.00 | |||
| 7 | 228.00 | |||
| 31/01/2025 | 14:18:21.542 | 300 | 228.00 | |
| 300 | 228.00 | |||
| 300 | 228.00 | |||
| 31/01/2025 | 14:18:18.747 | 120 | 228.00 | |
| 100 | 228.00 | |||
| 120 | 228.00 | |||
| 20 | 228.00 | |||
| 31/01/2025 | 14:17:33.565 | 5 | 227.95 | |
| 5 | 227.95 | |||
| 5 | 227.95 | |||
| 31/01/2025 | 14:17:15.588 | 20 | 227.95 | |
| 20 | 227.95 | |||
| 20 | 227.95 | |||
| 31/01/2025 | 14:16:50.370 | 50 | 227.80 | |
| 50 | 227.80 | |||
| 50 | 227.80 | |||
| 31/01/2025 | 14:16:27.685 | 60 | 227.75 | |
| 60 | 227.75 | |||
| 60 | 227.75 | |||
| 31/01/2025 | 14:16:19.582 | 60 | 227.75 | |
| 60 | 227.75 | |||
| 60 | 227.75 | |||
| 31/01/2025 | 14:14:59.319 | 3 | 227.80 | |
| 3 | 227.80 | |||
| 3 | 227.80 | |||
| 31/01/2025 | 14:14:51.608 | 50 | 227.90 | |
| 50 | 227.90 | |||
| 50 | 227.90 | |||
| 31/01/2025 | 14:14:34.421 | 40 | 227.80 | |
| 40 | 227.80 | |||
| 40 | 227.80 | |||
| 31/01/2025 | 14:12:00.684 | 60 | 227.60 | |
| 60 | 227.60 | |||
| 60 | 227.60 | |||
| 31/01/2025 | 14:11:31.189 | 1 | 227.75 | |
| 1 | 227.75 | |||
| 1 | 227.75 | |||
| 31/01/2025 | 14:10:56.949 | 100 | 227.60 | |
| 100 | 227.60 | |||
| 100 | 227.60 | |||
| 31/01/2025 | 14:10:42.939 | 41 | 227.75 | |
| 41 | 227.75 | |||
| 41 | 227.75 | |||
| 31/01/2025 | 14:09:26.979 | 20 | 227.75 | |
| 20 | 227.75 | |||
| 20 | 227.75 | |||
| 31/01/2025 | 14:09:24.169 | 65 | 227.75 | |
| 65 | 227.75 | |||
| 65 | 227.75 | |||
| 31/01/2025 | 14:09:22.890 | 98 | 227.65 | |
| 98 | 227.65 | |||
| 98 | 227.65 | |||
| 31/01/2025 | 14:08:52.315 | 20 | 227.65 | |
| 20 | 227.65 | |||
| 20 | 227.65 | |||
| 31/01/2025 | 14:07:58.961 | 2 | 227.80 | |
| 2 | 227.80 | |||
| 2 | 227.80 | |||
| 31/01/2025 | 14:07:17.882 | 120 | 227.70 | |
| 120 | 227.70 | |||
| 76 | 227.70 | |||
| 44 | 227.70 | |||
| 31/01/2025 | 14:05:58.644 | 4 | 227.75 | |
| 4 | 227.75 | |||
| 4 | 227.75 | |||
| 31/01/2025 | 14:05:10.009 | 30 | 227.80 | |
| 30 | 227.80 | |||
| 30 | 227.80 | |||
| 31/01/2025 | 14:03:10.537 | 1 | 227.95 | |
| 1 | 227.95 | |||
| 1 | 227.95 | |||
| 31/01/2025 | 14:02:56.216 | 1 | 227.85 | |
| 1 | 227.85 | |||
| 1 | 227.85 | |||
| 31/01/2025 | 14:02:43.601 | 4 | 227.95 | |
| 4 | 227.95 | |||
| 4 | 227.95 | |||
| 31/01/2025 | 14:01:46.568 | 5 | 228.00 | |
| 5 | 228.00 | |||
| 5 | 228.00 | |||
| 31/01/2025 | 14:01:36.302 | 25 | 227.95 | |
| 25 | 227.95 | |||
| 25 | 227.95 | |||
| 31/01/2025 | 14:00:21.483 | 50 | 227.85 | |
| 50 | 227.85 | |||
| 50 | 227.85 | |||
| 31/01/2025 | 13:58:08.019 | 14 | 227.95 | |
| 14 | 227.95 | |||
| 14 | 227.95 | |||
| 31/01/2025 | 13:57:53.273 | 2 | 227.95 | |
| 2 | 227.95 | |||
| 2 | 227.95 | |||
| 31/01/2025 | 13:56:44.811 | 19 | 227.95 | |
| 19 | 227.95 | |||
| 19 | 227.95 | |||
| 31/01/2025 | 13:55:46.131 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 31/01/2025 | 13:55:34.181 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 31/01/2025 | 13:55:31.760 | 5 | 228.00 | |
| 5 | 228.00 | |||
| 5 | 228.00 | |||
| 31/01/2025 | 13:55:21.053 | 25 | 228.00 | |
| 25 | 228.00 | |||
| 25 | 228.00 | |||
| 31/01/2025 | 13:55:18.658 | 24 | 228.00 | |
| 24 | 228.00 | |||
| 24 | 228.00 | |||
| 31/01/2025 | 13:55:01.310 | 3 | 228.05 | |
| 3 | 228.05 | |||
| 3 | 228.05 | |||
| 31/01/2025 | 13:54:50.969 | 404 | 228.05 | |
| 404 | 228.05 | |||
| 404 | 228.05 | |||
| 31/01/2025 | 13:54:05.362 | 5 | 228.15 | |
| 5 | 228.15 | |||
| 5 | 228.15 | |||
| 31/01/2025 | 13:53:48.440 | 4 | 228.15 | |
| 4 | 228.15 | |||
| 4 | 228.15 | |||
| 31/01/2025 | 13:52:57.874 | 5 | 228.20 | |
| 5 | 228.20 | |||
| 5 | 228.20 | |||
| 31/01/2025 | 13:52:32.839 | 19 | 228.00 | |
| 19 | 228.00 | |||
| 19 | 228.00 | |||
| 31/01/2025 | 13:51:42.012 | 10 | 228.15 | |
| 10 | 228.15 | |||
| 10 | 228.15 | |||
| 31/01/2025 | 13:50:53.729 | 25 | 228.15 | |
| 25 | 228.15 | |||
| 25 | 228.15 | |||
| 31/01/2025 | 13:50:48.470 | 10 | 228.15 | |
| 10 | 228.15 | |||
| 10 | 228.15 | |||
| 31/01/2025 | 13:50:03.206 | 55 | 228.10 | |
| 55 | 228.10 | |||
| 55 | 228.10 | |||
| 31/01/2025 | 13:50:02.105 | 5 | 228.10 | |
| 5 | 228.10 | |||
| 5 | 228.10 | |||
| 31/01/2025 | 13:49:23.841 | 9 | 228.15 | |
| 9 | 228.15 | |||
| 9 | 228.15 | |||
| 31/01/2025 | 13:46:13.702 | 50 | 228.05 | |
| 50 | 228.05 | |||
| 50 | 228.05 | |||
| 31/01/2025 | 13:46:10.239 | 3 | 228.05 | |
| 3 | 228.05 | |||
| 3 | 228.05 | |||
| 31/01/2025 | 13:45:43.249 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 31/01/2025 | 13:45:22.309 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 31/01/2025 | 13:44:56.822 | 10 | 228.10 | |
| 10 | 228.10 | |||
| 10 | 228.10 | |||
| 31/01/2025 | 13:44:48.416 | 8 | 228.20 | |
| 8 | 228.20 | |||
| 8 | 228.20 | |||
| 31/01/2025 | 13:44:17.304 | 2 | 228.20 | |
| 2 | 228.20 | |||
| 2 | 228.20 | |||
| 31/01/2025 | 13:43:46.148 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 31/01/2025 | 13:42:40.148 | 1 | 228.15 | |
| 1 | 228.15 | |||
| 1 | 228.15 | |||
| 31/01/2025 | 13:42:02.503 | 12 | 228.20 | |
| 12 | 228.20 | |||
| 12 | 228.20 | |||
| 31/01/2025 | 13:41:38.363 | 43 | 228.15 | |
| 43 | 228.15 | |||
| 43 | 228.15 | |||
| 31/01/2025 | 13:39:03.353 | 45 | 228.15 | |
| 45 | 228.15 | |||
| 45 | 228.15 | |||
| 31/01/2025 | 13:38:17.565 | 263 | 228.10 | |
| 263 | 228.10 | |||
| 263 | 228.10 | |||
| 31/01/2025 | 13:37:45.931 | 50 | 228.00 | |
| 50 | 228.00 | |||
| 50 | 228.00 | |||
| 31/01/2025 | 13:37:40.205 | 5 | 228.10 | |
| 5 | 228.10 | |||
| 5 | 228.10 | |||
| 31/01/2025 | 13:37:27.279 | 3 | 228.15 | |
| 3 | 228.15 | |||
| 3 | 228.15 | |||
| 31/01/2025 | 13:36:36.226 | 15 | 228.00 | |
| 15 | 228.00 | |||
| 15 | 228.00 | |||
| 31/01/2025 | 13:35:17.922 | 6 | 228.05 | |
| 6 | 228.05 | |||
| 6 | 228.05 | |||
| 31/01/2025 | 13:34:21.901 | 50 | 228.15 | |
| 50 | 228.15 | |||
| 50 | 228.15 | |||
| 31/01/2025 | 13:33:25.979 | 25 | 228.05 | |
| 25 | 228.05 | |||
| 25 | 228.05 | |||
| 31/01/2025 | 13:33:22.896 | 600 | 228.10 | |
| 600 | 228.10 | |||
| 600 | 228.10 | |||
| 31/01/2025 | 13:31:41.189 | 3 | 228.05 | |
| 3 | 228.05 | |||
| 3 | 228.05 | |||
| 31/01/2025 | 13:31:25.069 | 48 | 227.95 | |
| 48 | 227.95 | |||
| 48 | 227.95 | |||
| 31/01/2025 | 13:29:28.751 | 78 | 227.90 | |
| 78 | 227.90 | |||
| 78 | 227.90 | |||
| 31/01/2025 | 13:29:28.685 | 15 | 227.90 | |
| 15 | 227.90 | |||
| 15 | 227.90 | |||
| 31/01/2025 | 13:29:12.615 | 10 | 228.10 | |
| 10 | 228.10 | |||
| 10 | 228.10 | |||
| 31/01/2025 | 13:29:05.768 | 4 | 228.00 | |
| 4 | 228.00 | |||
| 4 | 228.00 | |||
| 31/01/2025 | 13:28:57.919 | 1 | 228.00 | |
| 1 | 228.00 | |||
| 1 | 228.00 | |||
| 31/01/2025 | 13:28:49.071 | 8 | 228.10 | |
| 8 | 228.10 | |||
| 8 | 228.10 | |||
| 31/01/2025 | 13:28:38.549 | 2 | 228.00 | |
| 2 | 228.00 | |||
| 1 | 228.00 | |||
| 1 | 228.00 | |||
| 31/01/2025 | 13:27:07.900 | 2 | 228.05 | |
| 2 | 228.05 | |||
| 2 | 228.05 | |||
| 31/01/2025 | 13:24:05.249 | 499 | 228.05 | |
| 499 | 228.05 | |||
| 499 | 228.05 | |||
| 31/01/2025 | 13:24:01.030 | 500 | 228.10 | |
| 500 | 228.10 | |||
| 500 | 228.10 | |||
| 31/01/2025 | 13:23:40.414 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 31/01/2025 | 13:22:29.063 | 6 | 228.20 | |
| 6 | 228.20 | |||
| 6 | 228.20 | |||
| 31/01/2025 | 13:22:23.656 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 31/01/2025 | 13:22:12.836 | 100 | 228.20 | |
| 100 | 228.20 | |||
| 100 | 228.20 | |||
| 31/01/2025 | 13:21:24.772 | 25 | 228.05 | |
| 25 | 228.05 | |||
| 25 | 228.05 | |||
| 31/01/2025 | 13:20:32.549 | 7 | 228.10 | |
| 7 | 228.10 | |||
| 7 | 228.10 | |||
| 31/01/2025 | 13:18:50.825 | 15 | 228.15 | |
| 15 | 228.15 | |||
| 15 | 228.15 | |||
| 31/01/2025 | 13:18:18.910 | 20 | 228.15 | |
| 20 | 228.15 | |||
| 20 | 228.15 | |||
| 31/01/2025 | 13:18:08.225 | 40 | 228.20 | |
| 40 | 228.20 | |||
| 40 | 228.20 | |||
| 31/01/2025 | 13:17:27.083 | 20 | 228.30 | |
| 20 | 228.30 | |||
| 20 | 228.30 | |||
| 31/01/2025 | 13:17:08.670 | 52 | 228.20 | |
| 52 | 228.20 | |||
| 52 | 228.20 | |||
| 31/01/2025 | 13:16:39.913 | 200 | 228.20 | |
| 200 | 228.20 | |||
| 200 | 228.20 | |||
| 31/01/2025 | 13:16:30.352 | 110 | 228.30 | |
| 110 | 228.30 | |||
| 110 | 228.30 | |||
| 31/01/2025 | 13:16:10.174 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 31/01/2025 | 13:15:53.233 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 31/01/2025 | 13:15:44.871 | 5 | 228.30 | |
| 5 | 228.30 | |||
| 5 | 228.30 | |||
| 31/01/2025 | 13:14:58.127 | 12 | 228.30 | |
| 12 | 228.30 | |||
| 12 | 228.30 | |||
| 31/01/2025 | 13:14:28.780 | 75 | 228.25 | |
| 75 | 228.25 | |||
| 75 | 228.25 | |||
| 31/01/2025 | 13:14:28.476 | 65 | 228.25 | |
| 65 | 228.25 | |||
| 65 | 228.25 | |||
| 31/01/2025 | 13:13:51.947 | 20 | 228.30 | |
| 20 | 228.30 | |||
| 20 | 228.30 | |||
| 31/01/2025 | 13:11:58.104 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 31/01/2025 | 13:11:16.649 | 20 | 228.30 | |
| 20 | 228.30 | |||
| 20 | 228.30 | |||
| 31/01/2025 | 13:10:53.174 | 23 | 228.25 | |
| 23 | 228.25 | |||
| 23 | 228.25 | |||
| 31/01/2025 | 13:10:50.856 | 20 | 228.30 | |
| 20 | 228.30 | |||
| 20 | 228.30 | |||
| 31/01/2025 | 13:09:48.720 | 100 | 228.25 | |
| 100 | 228.25 | |||
| 100 | 228.25 | |||
| 31/01/2025 | 13:09:21.071 | 43 | 228.35 | |
| 43 | 228.35 | |||
| 43 | 228.35 | |||
| 31/01/2025 | 13:08:23.595 | 2 | 228.45 | |
| 2 | 228.45 | |||
| 2 | 228.45 | |||
| 31/01/2025 | 13:07:54.425 | 10 | 228.25 | |
| 10 | 228.25 | |||
| 10 | 228.25 | |||
| 31/01/2025 | 13:07:41.569 | 25 | 228.15 | |
| 25 | 228.15 | |||
| 25 | 228.15 | |||
| 31/01/2025 | 13:07:11.515 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 31/01/2025 | 13:07:07.603 | 26 | 228.25 | |
| 26 | 228.25 | |||
| 26 | 228.25 | |||
| 31/01/2025 | 13:06:52.879 | 5 | 228.15 | |
| 5 | 228.15 | |||
| 5 | 228.15 | |||
| 31/01/2025 | 13:06:09.082 | 3 | 228.25 | |
| 3 | 228.25 | |||
| 3 | 228.25 | |||
| 31/01/2025 | 13:05:40.622 | 25 | 228.25 | |
| 25 | 228.25 | |||
| 25 | 228.25 | |||
| 31/01/2025 | 13:05:18.247 | 15 | 228.15 | |
| 15 | 228.15 | |||
| 15 | 228.15 |
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
-
Nvidia Corp.
Bid: 120.58 / Ask: 120.64
Turnover: 45 972 TEUR -
Siemens Energy AG
Bid: 57.54 / Ask: 57.56
Turnover: 33 966 TEUR -
Apple Inc.
Bid: 232.75 / Ask: 232.90
Turnover: 30 074 TEUR -
Rheinmetall AG
Bid: 754.60 / Ask: 754.80
Turnover: 29 521 TEUR -
Microsoft Corp.
Bid: 404.20 / Ask: 404.35
Turnover: 26 736 TEUR
Realtime Quotes
Last Update:
31/01/2025 @ 16:00:20
Last Update:
31/01/2025 @ 16:00:20