Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1355
1078
180.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/03/2025 | 14:46:58.735 | 10 | 180.00 | |
| 10 | 180.00 | |||
| 10 | 180.00 | |||
| 13/03/2025 | 14:46:47.636 | 12 | 180.14 | |
| 12 | 180.14 | |||
| 12 | 180.14 | |||
| 13/03/2025 | 14:46:45.788 | 3 | 180.12 | |
| 3 | 180.12 | |||
| 3 | 180.12 | |||
| 13/03/2025 | 14:46:44.270 | 20 | 180.10 | |
| 20 | 180.10 | |||
| 20 | 180.10 | |||
| 13/03/2025 | 14:46:41.334 | 10 | 180.16 | |
| 10 | 180.16 | |||
| 10 | 180.16 | |||
| 13/03/2025 | 14:46:25.856 | 3 | 179.68 | |
| 3 | 179.68 | |||
| 3 | 179.68 | |||
| 13/03/2025 | 14:46:19.969 | 20 | 179.90 | |
| 20 | 179.90 | |||
| 20 | 179.90 | |||
| 13/03/2025 | 14:46:03.104 | 2 | 179.86 | |
| 2 | 179.86 | |||
| 2 | 179.86 | |||
| 13/03/2025 | 14:45:53.267 | 30 | 179.78 | |
| 30 | 179.78 | |||
| 30 | 179.78 | |||
| 13/03/2025 | 14:45:41.105 | 7 | 179.60 | |
| 7 | 179.60 | |||
| 7 | 179.60 | |||
| 13/03/2025 | 14:45:39.146 | 10 | 179.68 | |
| 10 | 179.68 | |||
| 10 | 179.68 | |||
| 13/03/2025 | 14:45:29.800 | 4 | 179.74 | |
| 4 | 179.74 | |||
| 4 | 179.74 | |||
| 13/03/2025 | 14:45:26.766 | 10 | 179.66 | |
| 10 | 179.66 | |||
| 10 | 179.66 | |||
| 13/03/2025 | 14:45:20.966 | 10 | 179.74 | |
| 10 | 179.74 | |||
| 10 | 179.74 | |||
| 13/03/2025 | 14:45:15.046 | 5 | 179.90 | |
| 5 | 179.90 | |||
| 5 | 179.90 | |||
| 13/03/2025 | 14:45:14.913 | 5 | 179.94 | |
| 5 | 179.94 | |||
| 5 | 179.94 | |||
| 13/03/2025 | 14:45:14.809 | 15 | 179.98 | |
| 15 | 179.98 | |||
| 15 | 179.98 | |||
| 13/03/2025 | 14:45:14.694 | 168 | 180.00 | |
| 97 | 180.00 | |||
| 168 | 180.00 | |||
| 20 | 180.00 | |||
| 11 | 180.00 | |||
| 25 | 180.00 | |||
| 15 | 180.00 | |||
| 13/03/2025 | 14:45:07.957 | 1 697 | 180.00 | |
| 14 | 180.00 | |||
| 25 | 180.00 | |||
| 773 | 180.00 | |||
| 270 | 180.00 | |||
| 10 | 180.00 | |||
| 10 | 180.00 | |||
| 163 | 180.00 | |||
| 4 | 180.00 | |||
| 13 | 180.00 | |||
| 1 500 | 180.00 | |||
| 20 | 180.00 | |||
| 6 | 180.00 | |||
| 10 | 180.00 | |||
| 10 | 180.00 | |||
| 20 | 180.00 | |||
| 5 | 180.00 | |||
| 10 | 180.00 | |||
| 12 | 180.00 | |||
| 2 | 180.00 | |||
| 500 | 180.00 | |||
| 2 | 180.00 | |||
| 15 | 180.00 | |||
| 13/03/2025 | 14:44:55.651 | 1 500 | 180.00 | |
| 9 | 180.00 | |||
| 25 | 180.00 | |||
| 5 | 180.00 | |||
| 5 | 180.00 | |||
| 20 | 180.00 | |||
| 2 | 180.00 | |||
| 15 | 180.00 | |||
| 15 | 180.00 | |||
| 3 | 180.00 | |||
| 3 | 180.00 | |||
| 10 | 180.00 | |||
| 25 | 180.00 | |||
| 55 | 180.00 | |||
| 30 | 180.00 | |||
| 12 | 180.00 | |||
| 3 | 180.00 | |||
| 5 | 180.00 | |||
| 8 | 180.00 | |||
| 20 | 180.00 | |||
| 3 | 180.00 | |||
| 28 | 180.00 | |||
| 20 | 180.00 | |||
| 10 | 180.00 | |||
| 5 | 180.00 | |||
| 2 | 180.00 | |||
| 1 | 180.00 | |||
| 140 | 180.00 | |||
| 1 500 | 180.00 | |||
| 3 | 180.00 | |||
| 10 | 180.00 | |||
| 1 | 180.00 | |||
| 4 | 180.00 | |||
| 1 | 180.00 | |||
| 528 | 180.00 | |||
| 50 | 180.00 | |||
| 3 | 180.00 | |||
| 11 | 180.00 | |||
| 20 | 180.00 | |||
| 16 | 180.00 | |||
| 3 | 180.00 | |||
| 7 | 180.00 | |||
| 55 | 180.00 | |||
| 4 | 180.00 | |||
| 33 | 180.00 | |||
| 262 | 180.00 | |||
| 5 | 180.00 | |||
| 5 | 180.00 | |||
| 13/03/2025 | 14:44:31.051 | 10 | 180.10 | |
| 10 | 180.10 | |||
| 10 | 180.10 | |||
| 13/03/2025 | 14:44:24.579 | 18 | 180.20 | |
| 5 | 180.20 | |||
| 10 | 180.20 | |||
| 18 | 180.20 | |||
| 3 | 180.20 | |||
| 13/03/2025 | 14:44:21.348 | 18 | 180.30 | |
| 18 | 180.30 | |||
| 18 | 180.30 | |||
| 13/03/2025 | 14:44:19.509 | 30 | 180.48 | |
| 30 | 180.48 | |||
| 30 | 180.48 | |||
| 13/03/2025 | 14:43:42.553 | 400 | 180.44 | |
| 400 | 180.44 | |||
| 400 | 180.44 | |||
| 13/03/2025 | 14:43:39.016 | 173 | 180.40 | |
| 173 | 180.40 | |||
| 173 | 180.40 | |||
| 13/03/2025 | 14:43:23.315 | 16 | 180.50 | |
| 5 | 180.50 | |||
| 10 | 180.50 | |||
| 16 | 180.50 | |||
| 1 | 180.50 | |||
| 13/03/2025 | 14:43:23.231 | 10 | 180.52 | |
| 10 | 180.52 | |||
| 10 | 180.52 | |||
| 13/03/2025 | 14:42:56.342 | 100 | 181.12 | |
| 100 | 181.12 | |||
| 100 | 181.12 | |||
| 13/03/2025 | 14:42:35.140 | 1 | 181.20 | |
| 1 | 181.20 | |||
| 1 | 181.20 | |||
| 13/03/2025 | 14:42:19.151 | 10 | 181.18 | |
| 10 | 181.18 | |||
| 10 | 181.18 | |||
| 13/03/2025 | 14:42:13.578 | 1 | 181.00 | |
| 1 | 181.00 | |||
| 1 | 181.00 | |||
| 13/03/2025 | 14:41:56.870 | 12 | 180.76 | |
| 12 | 180.76 | |||
| 12 | 180.76 | |||
| 13/03/2025 | 14:41:19.924 | 1 | 181.04 | |
| 1 | 181.04 | |||
| 1 | 181.04 | |||
| 13/03/2025 | 14:41:05.784 | 10 | 180.72 | |
| 10 | 180.72 | |||
| 10 | 180.72 | |||
| 13/03/2025 | 14:41:03.482 | 8 | 180.70 | |
| 8 | 180.70 | |||
| 8 | 180.70 | |||
| 13/03/2025 | 14:40:54.238 | 30 | 180.58 | |
| 30 | 180.58 | |||
| 30 | 180.58 | |||
| 13/03/2025 | 14:40:54.113 | 25 | 180.58 | |
| 25 | 180.58 | |||
| 25 | 180.58 | |||
| 13/03/2025 | 14:40:54.054 | 100 | 180.60 | |
| 100 | 180.60 | |||
| 100 | 180.60 | |||
| 13/03/2025 | 14:40:37.775 | 40 | 180.84 | |
| 40 | 180.84 | |||
| 40 | 180.84 | |||
| 13/03/2025 | 14:40:29.011 | 100 | 180.80 | |
| 100 | 180.80 | |||
| 100 | 180.80 | |||
| 13/03/2025 | 14:40:23.619 | 200 | 180.84 | |
| 200 | 180.84 | |||
| 200 | 180.84 | |||
| 13/03/2025 | 14:40:04.461 | 3 | 181.18 | |
| 3 | 181.18 | |||
| 3 | 181.18 | |||
| 13/03/2025 | 14:39:23.654 | 100 | 181.10 | |
| 100 | 181.10 | |||
| 100 | 181.10 | |||
| 13/03/2025 | 14:39:11.551 | 55 | 180.98 | |
| 55 | 180.98 | |||
| 55 | 180.98 | |||
| 13/03/2025 | 14:39:05.879 | 100 | 181.20 | |
| 100 | 181.20 | |||
| 100 | 181.20 | |||
| 13/03/2025 | 14:38:52.052 | 15 | 181.50 | |
| 15 | 181.50 | |||
| 15 | 181.50 | |||
| 13/03/2025 | 14:38:46.461 | 120 | 181.44 | |
| 120 | 181.44 | |||
| 120 | 181.44 | |||
| 13/03/2025 | 14:38:36.814 | 5 | 181.30 | |
| 5 | 181.30 | |||
| 5 | 181.30 | |||
| 13/03/2025 | 14:38:27.244 | 82 | 181.52 | |
| 82 | 181.52 | |||
| 82 | 181.52 | |||
| 13/03/2025 | 14:38:19.843 | 6 | 181.52 | |
| 6 | 181.52 | |||
| 6 | 181.52 | |||
| 13/03/2025 | 14:37:59.180 | 82 | 181.44 | |
| 82 | 181.44 | |||
| 82 | 181.44 | |||
| 13/03/2025 | 14:37:31.854 | 1 | 181.30 | |
| 1 | 181.30 | |||
| 1 | 181.30 | |||
| 13/03/2025 | 14:37:15.370 | 27 | 180.96 | |
| 27 | 180.96 | |||
| 27 | 180.96 | |||
| 13/03/2025 | 14:37:13.762 | 154 | 181.00 | |
| 19 | 181.00 | |||
| 15 | 181.00 | |||
| 75 | 181.00 | |||
| 30 | 181.00 | |||
| 154 | 181.00 | |||
| 15 | 181.00 | |||
| 13/03/2025 | 14:37:01.762 | 54 | 181.02 | |
| 54 | 181.02 | |||
| 54 | 181.02 | |||
| 13/03/2025 | 14:36:55.897 | 3 | 181.02 | |
| 3 | 181.02 | |||
| 3 | 181.02 | |||
| 13/03/2025 | 14:36:53.340 | 10 | 181.00 | |
| 10 | 181.00 | |||
| 10 | 181.00 | |||
| 13/03/2025 | 14:36:53.317 | 15 | 181.00 | |
| 4 | 181.00 | |||
| 10 | 181.00 | |||
| 15 | 181.00 | |||
| 1 | 181.00 | |||
| 13/03/2025 | 14:36:47.105 | 7 | 181.02 | |
| 7 | 181.02 | |||
| 7 | 181.02 | |||
| 13/03/2025 | 14:36:44.813 | 6 | 181.20 | |
| 6 | 181.20 | |||
| 6 | 181.20 | |||
| 13/03/2025 | 14:36:39.996 | 10 | 181.24 | |
| 10 | 181.24 | |||
| 10 | 181.24 | |||
| 13/03/2025 | 14:36:37.981 | 1 | 181.36 | |
| 1 | 181.36 | |||
| 1 | 181.36 | |||
| 13/03/2025 | 14:36:32.157 | 15 | 181.58 | |
| 15 | 181.58 | |||
| 15 | 181.58 | |||
| 13/03/2025 | 14:35:44.062 | 4 | 181.70 | |
| 4 | 181.70 | |||
| 4 | 181.70 | |||
| 13/03/2025 | 14:35:34.117 | 1 | 181.82 | |
| 1 | 181.82 | |||
| 1 | 181.82 | |||
| 13/03/2025 | 14:35:18.923 | 339 | 182.26 | |
| 339 | 182.26 | |||
| 339 | 182.26 | |||
| 13/03/2025 | 14:35:11.297 | 41 | 182.44 | |
| 41 | 182.44 | |||
| 41 | 182.44 | |||
| 13/03/2025 | 14:35:00.626 | 4 | 182.58 | |
| 4 | 182.58 | |||
| 4 | 182.58 | |||
| 13/03/2025 | 14:34:28.629 | 8 | 182.36 | |
| 8 | 182.36 | |||
| 8 | 182.36 | |||
| 13/03/2025 | 14:34:07.622 | 55 | 182.00 | |
| 18 | 182.00 | |||
| 17 | 182.00 | |||
| 55 | 182.00 | |||
| 20 | 182.00 | |||
| 13/03/2025 | 14:34:06.831 | 5 | 182.04 | |
| 5 | 182.04 | |||
| 5 | 182.04 | |||
| 13/03/2025 | 14:33:54.997 | 3 | 182.22 | |
| 3 | 182.22 | |||
| 3 | 182.22 | |||
| 13/03/2025 | 14:33:43.198 | 5 | 182.50 | |
| 5 | 182.50 | |||
| 5 | 182.50 | |||
| 13/03/2025 | 14:33:20.777 | 6 | 182.50 | |
| 3 | 182.50 | |||
| 3 | 182.50 | |||
| 6 | 182.50 | |||
| 13/03/2025 | 14:33:17.372 | 175 | 182.56 | |
| 175 | 182.56 | |||
| 175 | 182.56 | |||
| 13/03/2025 | 14:33:12.701 | 110 | 182.82 | |
| 110 | 182.82 | |||
| 110 | 182.82 | |||
| 13/03/2025 | 14:32:56.630 | 14 | 183.52 | |
| 14 | 183.52 | |||
| 14 | 183.52 | |||
| 13/03/2025 | 14:32:50.527 | 6 | 183.52 | |
| 6 | 183.52 | |||
| 6 | 183.52 | |||
| 13/03/2025 | 14:32:36.993 | 11 | 183.52 | |
| 11 | 183.52 | |||
| 11 | 183.52 | |||
| 13/03/2025 | 14:31:56.377 | 10 | 183.12 | |
| 10 | 183.12 | |||
| 10 | 183.12 | |||
| 13/03/2025 | 14:31:49.795 | 6 | 182.98 | |
| 6 | 182.98 | |||
| 6 | 182.98 | |||
| 13/03/2025 | 14:31:43.833 | 50 | 182.90 | |
| 50 | 182.90 | |||
| 50 | 182.90 | |||
| 13/03/2025 | 14:31:34.009 | 6 | 182.98 | |
| 6 | 182.98 | |||
| 6 | 182.98 | |||
| 13/03/2025 | 14:31:01.573 | 52 | 182.66 | |
| 12 | 182.66 | |||
| 40 | 182.66 | |||
| 52 | 182.66 | |||
| 13/03/2025 | 14:30:43.892 | 141 | 182.66 | |
| 35 | 182.66 | |||
| 33 | 182.66 | |||
| 43 | 182.66 | |||
| 20 | 182.66 | |||
| 10 | 182.66 | |||
| 141 | 182.66 | |||
| 13/03/2025 | 14:27:40.704 | 30 | 182.68 | |
| 30 | 182.68 | |||
| 30 | 182.68 | |||
| 13/03/2025 | 14:27:40.497 | 40 | 182.70 | |
| 40 | 182.70 | |||
| 40 | 182.70 | |||
| 13/03/2025 | 14:27:20.268 | 5 | 183.20 | |
| 5 | 183.20 | |||
| 5 | 183.20 | |||
| 13/03/2025 | 14:27:11.554 | 6 | 183.20 | |
| 6 | 183.20 | |||
| 6 | 183.20 | |||
| 13/03/2025 | 14:26:44.478 | 20 | 182.90 | |
| 20 | 182.90 | |||
| 20 | 182.90 | |||
| 13/03/2025 | 14:26:37.003 | 5 | 183.22 | |
| 5 | 183.22 | |||
| 5 | 183.22 | |||
| 13/03/2025 | 14:26:03.736 | 4 | 182.82 | |
| 4 | 182.82 | |||
| 4 | 182.82 | |||
| 13/03/2025 | 14:25:57.044 | 35 | 182.72 | |
| 35 | 182.72 | |||
| 35 | 182.72 | |||
| 13/03/2025 | 14:25:26.427 | 165 | 182.72 | |
| 150 | 182.72 | |||
| 15 | 182.72 | |||
| 165 | 182.72 | |||
| 13/03/2025 | 14:24:55.519 | 54 | 183.32 | |
| 54 | 183.32 | |||
| 54 | 183.32 | |||
| 13/03/2025 | 14:24:52.503 | 1 | 183.32 | |
| 1 | 183.32 | |||
| 1 | 183.32 | |||
| 13/03/2025 | 14:24:31.237 | 20 | 183.34 | |
| 20 | 183.34 | |||
| 20 | 183.34 | |||
| 13/03/2025 | 14:24:14.744 | 500 | 183.18 | |
| 330 | 183.18 | |||
| 500 | 183.18 | |||
| 170 | 183.18 | |||
| 13/03/2025 | 14:24:09.837 | 500 | 183.18 | |
| 500 | 183.18 | |||
| 500 | 183.18 | |||
| 13/03/2025 | 14:23:49.619 | 4 | 183.34 | |
| 4 | 183.34 | |||
| 4 | 183.34 | |||
| 13/03/2025 | 14:23:46.898 | 5 | 183.34 | |
| 5 | 183.34 | |||
| 5 | 183.34 | |||
| 13/03/2025 | 14:23:42.719 | 20 | 183.34 | |
| 20 | 183.34 | |||
| 20 | 183.34 | |||
| 13/03/2025 | 14:23:37.333 | 29 | 183.34 | |
| 29 | 183.34 | |||
| 29 | 183.34 | |||
| 13/03/2025 | 14:23:28.068 | 43 | 183.34 | |
| 43 | 183.34 | |||
| 13 | 183.34 | |||
| 30 | 183.34 | |||
| 13/03/2025 | 14:23:02.648 | 22 | 183.32 | |
| 22 | 183.32 | |||
| 22 | 183.32 | |||
| 13/03/2025 | 14:23:00.790 | 6 | 183.32 | |
| 6 | 183.32 | |||
| 6 | 183.32 | |||
| 13/03/2025 | 14:22:33.113 | 5 | 183.08 | |
| 5 | 183.08 | |||
| 5 | 183.08 | |||
| 13/03/2025 | 14:22:15.448 | 49 | 183.24 | |
| 49 | 183.24 | |||
| 49 | 183.24 | |||
| 13/03/2025 | 14:22:02.139 | 15 | 183.24 | |
| 15 | 183.24 | |||
| 15 | 183.24 | |||
| 13/03/2025 | 14:21:24.339 | 10 | 183.22 | |
| 10 | 183.22 | |||
| 10 | 183.22 | |||
| 13/03/2025 | 14:20:50.424 | 5 | 183.16 | |
| 5 | 183.16 | |||
| 5 | 183.16 | |||
| 13/03/2025 | 14:20:15.791 | 100 | 183.16 | |
| 100 | 183.16 | |||
| 100 | 183.16 | |||
| 13/03/2025 | 14:20:03.198 | 13 | 183.16 | |
| 13 | 183.16 | |||
| 13 | 183.16 | |||
| 13/03/2025 | 14:19:31.553 | 5 | 183.12 | |
| 5 | 183.12 | |||
| 5 | 183.12 | |||
| 13/03/2025 | 14:18:51.511 | 8 | 183.10 | |
| 8 | 183.10 | |||
| 8 | 183.10 | |||
| 13/03/2025 | 14:18:43.579 | 20 | 183.10 | |
| 20 | 183.10 | |||
| 20 | 183.10 | |||
| 13/03/2025 | 14:18:20.088 | 10 | 183.00 | |
| 10 | 183.00 | |||
| 10 | 183.00 | |||
| 13/03/2025 | 14:16:30.550 | 25 | 182.94 | |
| 25 | 182.94 | |||
| 25 | 182.94 | |||
| 13/03/2025 | 14:16:22.268 | 10 | 182.92 | |
| 10 | 182.92 | |||
| 10 | 182.92 | |||
| 13/03/2025 | 14:15:32.082 | 30 | 182.94 | |
| 30 | 182.94 | |||
| 30 | 182.94 | |||
| 13/03/2025 | 14:14:48.375 | 12 | 183.00 | |
| 12 | 183.00 | |||
| 12 | 183.00 | |||
| 13/03/2025 | 14:14:46.086 | 10 | 183.14 | |
| 10 | 183.14 | |||
| 10 | 183.14 | |||
| 13/03/2025 | 14:14:33.231 | 6 | 183.14 | |
| 6 | 183.14 | |||
| 6 | 183.14 | |||
| 13/03/2025 | 14:14:26.452 | 1 | 183.10 | |
| 1 | 183.10 | |||
| 1 | 183.10 | |||
| 13/03/2025 | 14:14:06.986 | 4 | 183.12 | |
| 4 | 183.12 | |||
| 4 | 183.12 | |||
| 13/03/2025 | 14:13:32.841 | 34 | 182.96 | |
| 34 | 182.96 | |||
| 34 | 182.96 | |||
| 13/03/2025 | 14:12:06.034 | 25 | 183.18 | |
| 25 | 183.18 | |||
| 25 | 183.18 | |||
| 13/03/2025 | 14:11:01.339 | 3 | 183.16 | |
| 3 | 183.16 | |||
| 3 | 183.16 | |||
| 13/03/2025 | 14:10:52.831 | 6 | 183.10 | |
| 6 | 183.10 | |||
| 6 | 183.10 | |||
| 13/03/2025 | 14:10:44.280 | 3 | 183.24 | |
| 3 | 183.24 | |||
| 3 | 183.24 | |||
| 13/03/2025 | 14:09:55.030 | 15 | 183.20 | |
| 15 | 183.20 | |||
| 15 | 183.20 | |||
| 13/03/2025 | 14:09:51.082 | 20 | 183.20 | |
| 20 | 183.20 | |||
| 20 | 183.20 | |||
| 13/03/2025 | 14:09:48.940 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 13/03/2025 | 14:09:33.264 | 18 | 183.20 | |
| 18 | 183.20 | |||
| 18 | 183.20 | |||
| 13/03/2025 | 14:09:17.923 | 21 | 183.18 | |
| 21 | 183.18 | |||
| 21 | 183.18 | |||
| 13/03/2025 | 14:09:14.228 | 1 | 183.18 | |
| 1 | 183.18 | |||
| 1 | 183.18 | |||
| 13/03/2025 | 14:09:13.437 | 5 | 183.18 | |
| 5 | 183.18 | |||
| 5 | 183.18 | |||
| 13/03/2025 | 14:08:53.109 | 2 | 183.18 | |
| 2 | 183.18 | |||
| 2 | 183.18 | |||
| 13/03/2025 | 14:08:09.431 | 5 | 183.00 | |
| 5 | 183.00 | |||
| 5 | 183.00 | |||
| 13/03/2025 | 14:08:06.887 | 503 | 183.00 | |
| 503 | 183.00 | |||
| 503 | 183.00 | |||
| 13/03/2025 | 14:08:01.082 | 82 | 182.98 | |
| 82 | 182.98 | |||
| 82 | 182.98 | |||
| 13/03/2025 | 14:08:00.918 | 260 | 182.98 | |
| 260 | 182.98 | |||
| 260 | 182.98 | |||
| 13/03/2025 | 14:08:00.634 | 280 | 182.98 | |
| 5 | 182.98 | |||
| 280 | 182.98 | |||
| 275 | 182.98 | |||
| 13/03/2025 | 14:07:48.758 | 500 | 182.98 | |
| 500 | 182.98 | |||
| 500 | 182.98 | |||
| 13/03/2025 | 14:07:09.177 | 450 | 182.92 | |
| 443 | 182.92 | |||
| 450 | 182.92 | |||
| 7 | 182.92 | |||
| 13/03/2025 | 14:06:15.082 | 3 | 183.04 | |
| 3 | 183.04 | |||
| 3 | 183.04 | |||
| 13/03/2025 | 14:05:31.588 | 2 | 183.04 | |
| 2 | 183.04 | |||
| 2 | 183.04 | |||
| 13/03/2025 | 14:05:13.412 | 11 | 183.04 | |
| 11 | 183.04 | |||
| 11 | 183.04 | |||
| 13/03/2025 | 14:04:58.263 | 4 | 183.06 | |
| 4 | 183.06 | |||
| 4 | 183.06 | |||
| 13/03/2025 | 14:04:43.989 | 50 | 183.06 | |
| 50 | 183.06 | |||
| 50 | 183.06 | |||
| 13/03/2025 | 14:04:30.870 | 20 | 183.00 | |
| 20 | 183.00 | |||
| 20 | 183.00 | |||
| 13/03/2025 | 14:04:09.855 | 20 | 183.06 | |
| 20 | 183.06 | |||
| 20 | 183.06 | |||
| 13/03/2025 | 14:03:48.177 | 2 | 183.02 | |
| 2 | 183.02 | |||
| 2 | 183.02 | |||
| 13/03/2025 | 14:03:13.344 | 6 | 183.00 | |
| 6 | 183.00 | |||
| 6 | 183.00 | |||
| 13/03/2025 | 14:02:18.864 | 10 | 182.96 | |
| 10 | 182.96 | |||
| 10 | 182.96 | |||
| 13/03/2025 | 14:02:13.722 | 2 | 182.74 | |
| 2 | 182.74 | |||
| 2 | 182.74 | |||
| 13/03/2025 | 14:00:43.386 | 16 | 182.88 | |
| 16 | 182.88 | |||
| 16 | 182.88 | |||
| 13/03/2025 | 13:58:31.309 | 19 | 182.70 | |
| 19 | 182.70 | |||
| 19 | 182.70 | |||
| 13/03/2025 | 13:57:38.152 | 6 | 182.68 | |
| 6 | 182.68 | |||
| 6 | 182.68 | |||
| 13/03/2025 | 13:56:53.834 | 16 | 182.68 | |
| 16 | 182.68 | |||
| 16 | 182.68 | |||
| 13/03/2025 | 13:55:55.181 | 7 | 182.70 | |
| 7 | 182.70 | |||
| 7 | 182.70 | |||
| 13/03/2025 | 13:55:39.063 | 4 | 182.70 | |
| 4 | 182.70 | |||
| 4 | 182.70 | |||
| 13/03/2025 | 13:55:29.716 | 1 | 182.42 | |
| 1 | 182.42 | |||
| 1 | 182.42 | |||
| 13/03/2025 | 13:55:13.207 | 500 | 182.42 | |
| 500 | 182.42 | |||
| 500 | 182.42 | |||
| 13/03/2025 | 13:55:11.478 | 5 | 182.68 | |
| 5 | 182.68 | |||
| 5 | 182.68 | |||
| 13/03/2025 | 13:54:30.187 | 1 | 182.74 | |
| 1 | 182.74 | |||
| 1 | 182.74 | |||
| 13/03/2025 | 13:52:35.167 | 1 | 182.36 | |
| 1 | 182.36 | |||
| 1 | 182.36 | |||
| 13/03/2025 | 13:52:24.484 | 2 | 182.60 | |
| 2 | 182.60 | |||
| 2 | 182.60 | |||
| 13/03/2025 | 13:52:21.721 | 16 | 182.68 | |
| 16 | 182.68 | |||
| 16 | 182.68 | |||
| 13/03/2025 | 13:51:59.343 | 11 | 182.54 | |
| 11 | 182.54 | |||
| 11 | 182.54 | |||
| 13/03/2025 | 13:51:56.221 | 10 | 182.54 | |
| 10 | 182.54 | |||
| 10 | 182.54 | |||
| 13/03/2025 | 13:51:03.366 | 100 | 182.22 | |
| 100 | 182.22 | |||
| 100 | 182.22 | |||
| 13/03/2025 | 13:50:33.720 | 13 | 182.24 | |
| 13 | 182.24 | |||
| 13 | 182.24 | |||
| 13/03/2025 | 13:50:20.093 | 20 | 182.18 | |
| 20 | 182.18 | |||
| 20 | 182.18 | |||
| 13/03/2025 | 13:49:27.734 | 20 | 182.38 | |
| 20 | 182.38 | |||
| 20 | 182.38 | |||
| 13/03/2025 | 13:49:23.253 | 100 | 182.12 | |
| 20 | 182.12 | |||
| 80 | 182.12 | |||
| 100 | 182.12 | |||
| 13/03/2025 | 13:49:02.987 | 3 | 182.36 | |
| 3 | 182.36 | |||
| 3 | 182.36 | |||
| 13/03/2025 | 13:48:57.589 | 350 | 182.36 | |
| 350 | 182.36 | |||
| 350 | 182.36 | |||
| 13/03/2025 | 13:48:57.204 | 500 | 182.36 | |
| 500 | 182.36 | |||
| 500 | 182.36 | |||
| 13/03/2025 | 13:48:46.669 | 500 | 182.32 | |
| 500 | 182.32 | |||
| 500 | 182.32 | |||
| 13/03/2025 | 13:47:57.945 | 50 | 182.40 | |
| 50 | 182.40 | |||
| 50 | 182.40 | |||
| 13/03/2025 | 13:47:52.447 | 4 | 182.24 | |
| 4 | 182.24 | |||
| 4 | 182.24 | |||
| 13/03/2025 | 13:47:45.076 | 2 | 182.60 | |
| 2 | 182.60 | |||
| 2 | 182.60 | |||
| 13/03/2025 | 13:47:26.222 | 500 | 182.52 | |
| 500 | 182.52 | |||
| 500 | 182.52 | |||
| 13/03/2025 | 13:47:12.390 | 1 | 182.58 | |
| 1 | 182.58 | |||
| 1 | 182.58 | |||
| 13/03/2025 | 13:46:58.980 | 15 | 182.66 | |
| 15 | 182.66 | |||
| 15 | 182.66 | |||
| 13/03/2025 | 13:46:29.300 | 5 | 182.64 | |
| 5 | 182.64 | |||
| 5 | 182.64 | |||
| 13/03/2025 | 13:45:44.857 | 15 | 182.68 | |
| 15 | 182.68 | |||
| 15 | 182.68 | |||
| 13/03/2025 | 13:45:04.382 | 50 | 182.70 | |
| 50 | 182.70 | |||
| 50 | 182.70 | |||
| 13/03/2025 | 13:44:46.671 | 5 | 182.74 | |
| 5 | 182.74 | |||
| 5 | 182.74 | |||
| 13/03/2025 | 13:44:46.099 | 14 | 182.74 | |
| 14 | 182.74 | |||
| 14 | 182.74 | |||
| 13/03/2025 | 13:44:04.628 | 6 | 182.64 | |
| 6 | 182.64 | |||
| 6 | 182.64 | |||
| 13/03/2025 | 13:43:34.944 | 20 | 182.50 | |
| 20 | 182.50 | |||
| 20 | 182.50 | |||
| 13/03/2025 | 13:43:04.626 | 7 | 182.58 | |
| 7 | 182.58 | |||
| 7 | 182.58 | |||
| 13/03/2025 | 13:42:28.699 | 9 | 182.66 | |
| 9 | 182.66 | |||
| 9 | 182.66 | |||
| 13/03/2025 | 13:42:18.014 | 32 | 182.64 | |
| 32 | 182.64 | |||
| 32 | 182.64 | |||
| 13/03/2025 | 13:42:04.827 | 3 | 182.58 | |
| 3 | 182.58 | |||
| 3 | 182.58 | |||
| 13/03/2025 | 13:41:40.185 | 2 | 182.52 | |
| 2 | 182.52 | |||
| 2 | 182.52 | |||
| 13/03/2025 | 13:41:29.505 | 4 | 182.54 | |
| 4 | 182.54 | |||
| 4 | 182.54 | |||
| 13/03/2025 | 13:40:54.182 | 2 | 182.26 | |
| 2 | 182.26 | |||
| 2 | 182.26 | |||
| 13/03/2025 | 13:40:38.230 | 28 | 182.20 | |
| 28 | 182.20 | |||
| 28 | 182.20 | |||
| 13/03/2025 | 13:40:29.746 | 50 | 182.10 | |
| 50 | 182.10 | |||
| 50 | 182.10 | |||
| 13/03/2025 | 13:40:19.725 | 20 | 182.20 | |
| 20 | 182.20 | |||
| 20 | 182.20 | |||
| 13/03/2025 | 13:40:08.244 | 50 | 182.22 | |
| 50 | 182.22 | |||
| 50 | 182.22 | |||
| 13/03/2025 | 13:39:53.787 | 30 | 182.06 | |
| 30 | 182.06 | |||
| 30 | 182.06 | |||
| 13/03/2025 | 13:39:25.320 | 3 | 181.90 | |
| 3 | 181.90 | |||
| 3 | 181.90 | |||
| 13/03/2025 | 13:39:21.912 | 10 | 182.08 | |
| 10 | 182.08 | |||
| 10 | 182.08 | |||
| 13/03/2025 | 13:38:58.947 | 1 | 182.24 | |
| 1 | 182.24 | |||
| 1 | 182.24 | |||
| 13/03/2025 | 13:38:51.522 | 6 | 182.26 | |
| 6 | 182.26 | |||
| 6 | 182.26 | |||
| 13/03/2025 | 13:38:14.987 | 5 | 181.90 | |
| 5 | 181.90 | |||
| 5 | 181.90 | |||
| 13/03/2025 | 13:38:14.814 | 6 | 181.90 | |
| 6 | 181.90 | |||
| 6 | 181.90 | |||
| 13/03/2025 | 13:38:04.678 | 11 | 182.00 | |
| 11 | 182.00 | |||
| 11 | 182.00 | |||
| 13/03/2025 | 13:37:33.183 | 65 | 182.14 | |
| 65 | 182.14 | |||
| 65 | 182.14 | |||
| 13/03/2025 | 13:37:05.841 | 160 | 182.22 | |
| 160 | 182.22 | |||
| 160 | 182.22 | |||
| 13/03/2025 | 13:36:51.943 | 20 | 182.26 | |
| 20 | 182.26 | |||
| 20 | 182.26 | |||
| 13/03/2025 | 13:36:28.289 | 3 | 182.02 | |
| 3 | 182.02 | |||
| 3 | 182.02 | |||
| 13/03/2025 | 13:36:21.417 | 10 | 182.64 | |
| 10 | 182.64 | |||
| 10 | 182.64 | |||
| 13/03/2025 | 13:36:14.460 | 15 | 182.00 | |
| 15 | 182.00 | |||
| 15 | 182.00 | |||
| 13/03/2025 | 13:35:27.488 | 15 | 182.50 | |
| 15 | 182.50 | |||
| 15 | 182.50 | |||
| 13/03/2025 | 13:35:09.751 | 22 | 182.70 | |
| 22 | 182.70 | |||
| 22 | 182.70 | |||
| 13/03/2025 | 13:34:47.506 | 60 | 182.64 | |
| 60 | 182.64 | |||
| 60 | 182.64 | |||
| 13/03/2025 | 13:34:34.743 | 2 | 182.78 | |
| 2 | 182.78 | |||
| 2 | 182.78 | |||
| 13/03/2025 | 13:34:18.349 | 100 | 182.80 | |
| 100 | 182.80 | |||
| 100 | 182.80 | |||
| 13/03/2025 | 13:33:30.079 | 10 | 182.34 | |
| 10 | 182.34 | |||
| 10 | 182.34 | |||
| 13/03/2025 | 13:32:53.900 | 3 | 182.44 | |
| 3 | 182.44 | |||
| 3 | 182.44 | |||
| 13/03/2025 | 13:31:44.540 | 10 | 182.34 | |
| 10 | 182.34 | |||
| 10 | 182.34 | |||
| 13/03/2025 | 13:31:23.761 | 30 | 182.44 | |
| 30 | 182.44 | |||
| 30 | 182.44 | |||
| 13/03/2025 | 13:31:07.885 | 5 | 182.40 | |
| 5 | 182.40 | |||
| 5 | 182.40 | |||
| 13/03/2025 | 13:30:59.123 | 20 | 182.14 | |
| 1 | 182.14 | |||
| 19 | 182.14 | |||
| 20 | 182.14 | |||
| 13/03/2025 | 13:28:35.390 | 500 | 181.60 | |
| 500 | 181.60 | |||
| 500 | 181.60 | |||
| 13/03/2025 | 13:28:31.317 | 5 | 181.60 | |
| 5 | 181.60 | |||
| 5 | 181.60 | |||
| 13/03/2025 | 13:28:30.110 | 55 | 181.62 | |
| 55 | 181.62 | |||
| 55 | 181.62 | |||
| 13/03/2025 | 13:28:13.539 | 22 | 181.64 | |
| 22 | 181.64 | |||
| 22 | 181.64 | |||
| 13/03/2025 | 13:27:53.821 | 5 | 181.64 | |
| 5 | 181.64 | |||
| 5 | 181.64 | |||
| 13/03/2025 | 13:27:50.535 | 46 | 181.62 | |
| 46 | 181.62 | |||
| 46 | 181.62 | |||
| 13/03/2025 | 13:27:46.462 | 6 | 181.62 | |
| 6 | 181.62 | |||
| 6 | 181.62 | |||
| 13/03/2025 | 13:27:12.390 | 45 | 181.56 | |
| 45 | 181.56 | |||
| 45 | 181.56 | |||
| 13/03/2025 | 13:26:14.775 | 10 | 181.70 | |
| 10 | 181.70 | |||
| 10 | 181.70 | |||
| 13/03/2025 | 13:26:10.071 | 5 | 181.72 | |
| 5 | 181.72 | |||
| 5 | 181.72 | |||
| 13/03/2025 | 13:25:19.209 | 80 | 181.70 | |
| 80 | 181.70 | |||
| 80 | 181.70 | |||
| 13/03/2025 | 13:24:53.847 | 5 | 181.70 | |
| 5 | 181.70 | |||
| 5 | 181.70 | |||
| 13/03/2025 | 13:23:34.336 | 15 | 181.66 | |
| 15 | 181.66 | |||
| 15 | 181.66 | |||
| 13/03/2025 | 13:22:45.652 | 500 | 181.56 | |
| 500 | 181.56 | |||
| 500 | 181.56 | |||
| 13/03/2025 | 13:22:45.593 | 500 | 181.56 | |
| 500 | 181.56 | |||
| 500 | 181.56 | |||
| 13/03/2025 | 13:22:45.533 | 351 | 181.52 | |
| 351 | 181.52 | |||
| 351 | 181.52 | |||
| 13/03/2025 | 13:21:58.340 | 513 | 181.50 | |
| 513 | 181.50 | |||
| 500 | 181.50 | |||
| 10 | 181.50 | |||
| 3 | 181.50 | |||
| 13/03/2025 | 13:21:53.151 | 3 | 181.58 | |
| 3 | 181.58 | |||
| 3 | 181.58 | |||
| 13/03/2025 | 13:21:29.891 | 10 | 181.58 | |
| 10 | 181.58 | |||
| 10 | 181.58 | |||
| 13/03/2025 | 13:21:19.419 | 2 | 181.54 | |
| 2 | 181.54 | |||
| 2 | 181.54 | |||
| 13/03/2025 | 13:21:05.854 | 44 | 181.54 | |
| 44 | 181.54 | |||
| 44 | 181.54 | |||
| 13/03/2025 | 13:21:01.207 | 3 | 181.54 | |
| 3 | 181.54 | |||
| 3 | 181.54 | |||
| 13/03/2025 | 13:21:00.246 | 500 | 181.54 | |
| 500 | 181.54 | |||
| 500 | 181.54 | |||
| 13/03/2025 | 13:17:14.060 | 10 | 181.74 | |
| 10 | 181.74 | |||
| 10 | 181.74 | |||
| 13/03/2025 | 13:17:13.975 | 370 | 181.74 | |
| 20 | 181.74 | |||
| 10 | 181.74 | |||
| 20 | 181.74 | |||
| 330 | 181.74 | |||
| 350 | 181.74 | |||
| 10 | 181.74 | |||
| 13/03/2025 | 13:14:17.483 | 100 | 181.90 | |
| 100 | 181.90 | |||
| 100 | 181.90 | |||
| 13/03/2025 | 13:14:04.637 | 10 | 181.92 | |
| 10 | 181.92 | |||
| 10 | 181.92 | |||
| 13/03/2025 | 13:14:04.546 | 500 | 181.92 | |
| 500 | 181.92 | |||
| 500 | 181.92 | |||
| 13/03/2025 | 13:14:04.414 | 308 | 182.00 | |
| 5 | 182.00 | |||
| 300 | 182.00 | |||
| 308 | 182.00 | |||
| 3 | 182.00 | |||
| 13/03/2025 | 13:13:37.596 | 3 | 182.32 | |
| 3 | 182.32 | |||
| 3 | 182.32 | |||
| 13/03/2025 | 13:11:30.655 | 8 | 182.34 | |
| 8 | 182.34 | |||
| 8 | 182.34 | |||
| 13/03/2025 | 13:11:16.632 | 5 | 182.42 | |
| 5 | 182.42 | |||
| 5 | 182.42 | |||
| 13/03/2025 | 13:11:13.915 | 150 | 182.42 | |
| 150 | 182.42 | |||
| 150 | 182.42 | |||
| 13/03/2025 | 13:10:47.238 | 6 | 182.42 | |
| 6 | 182.42 | |||
| 6 | 182.42 | |||
| 13/03/2025 | 13:10:02.560 | 2 | 182.30 | |
| 2 | 182.30 | |||
| 2 | 182.30 | |||
| 13/03/2025 | 13:09:39.462 | 6 | 182.50 | |
| 6 | 182.50 | |||
| 6 | 182.50 | |||
| 13/03/2025 | 13:09:37.995 | 4 | 182.66 | |
| 4 | 182.66 | |||
| 4 | 182.66 | |||
| 13/03/2025 | 13:09:21.107 | 30 | 182.66 | |
| 30 | 182.66 | |||
| 30 | 182.66 | |||
| 13/03/2025 | 13:09:07.071 | 25 | 182.66 | |
| 25 | 182.66 | |||
| 25 | 182.66 | |||
| 13/03/2025 | 13:08:31.849 | 30 | 182.50 | |
| 30 | 182.50 | |||
| 20 | 182.50 | |||
| 10 | 182.50 | |||
| 13/03/2025 | 13:06:56.988 | 500 | 182.50 | |
| 500 | 182.50 | |||
| 500 | 182.50 | |||
| 13/03/2025 | 13:06:09.137 | 4 | 182.56 | |
| 4 | 182.56 | |||
| 4 | 182.56 | |||
| 13/03/2025 | 13:05:43.899 | 10 | 182.72 | |
| 10 | 182.72 | |||
| 10 | 182.72 | |||
| 13/03/2025 | 13:04:25.390 | 5 | 182.90 | |
| 5 | 182.90 | |||
| 5 | 182.90 | |||
| 13/03/2025 | 13:04:04.631 | 5 | 182.94 | |
| 5 | 182.94 | |||
| 5 | 182.94 | |||
| 13/03/2025 | 13:03:27.460 | 2 | 183.14 | |
| 2 | 183.14 | |||
| 2 | 183.14 | |||
| 13/03/2025 | 13:01:32.174 | 1 | 183.06 | |
| 1 | 183.06 | |||
| 1 | 183.06 | |||
| 13/03/2025 | 12:59:55.164 | 3 | 182.70 | |
| 3 | 182.70 | |||
| 3 | 182.70 | |||
| 13/03/2025 | 12:59:18.810 | 7 | 182.98 | |
| 7 | 182.98 | |||
| 7 | 182.98 | |||
| 13/03/2025 | 12:58:42.300 | 50 | 182.88 | |
| 50 | 182.88 | |||
| 50 | 182.88 | |||
| 13/03/2025 | 12:58:13.842 | 1 | 182.90 | |
| 1 | 182.90 | |||
| 1 | 182.90 | |||
| 13/03/2025 | 12:58:06.978 | 6 | 182.90 | |
| 6 | 182.90 | |||
| 6 | 182.90 | |||
| 13/03/2025 | 12:57:25.353 | 17 | 182.92 | |
| 17 | 182.92 | |||
| 17 | 182.92 | |||
| 13/03/2025 | 12:57:15.266 | 30 | 182.88 | |
| 30 | 182.88 | |||
| 30 | 182.88 | |||
| 13/03/2025 | 12:57:12.596 | 100 | 182.88 | |
| 100 | 182.88 | |||
| 100 | 182.88 | |||
| 13/03/2025 | 12:56:46.208 | 10 | 182.86 | |
| 10 | 182.86 | |||
| 10 | 182.86 | |||
| 13/03/2025 | 12:55:56.419 | 35 | 182.98 | |
| 35 | 182.98 | |||
| 35 | 182.98 | |||
| 13/03/2025 | 12:55:14.338 | 1 | 182.98 | |
| 1 | 182.98 | |||
| 1 | 182.98 | |||
| 13/03/2025 | 12:55:11.363 | 4 | 182.98 | |
| 4 | 182.98 | |||
| 4 | 182.98 | |||
| 13/03/2025 | 12:55:08.929 | 100 | 182.90 | |
| 100 | 182.90 | |||
| 100 | 182.90 | |||
| 13/03/2025 | 12:54:55.677 | 10 | 182.98 | |
| 10 | 182.98 | |||
| 10 | 182.98 | |||
| 13/03/2025 | 12:54:51.754 | 16 | 182.98 | |
| 16 | 182.98 | |||
| 16 | 182.98 | |||
| 13/03/2025 | 12:54:48.526 | 1 | 182.98 | |
| 1 | 182.98 | |||
| 1 | 182.98 | |||
| 13/03/2025 | 12:54:44.020 | 15 | 182.98 | |
| 15 | 182.98 | |||
| 15 | 182.98 | |||
| 13/03/2025 | 12:53:42.226 | 2 | 183.00 | |
| 2 | 183.00 | |||
| 2 | 183.00 | |||
| 13/03/2025 | 12:53:29.349 | 5 | 183.00 | |
| 5 | 183.00 | |||
| 5 | 183.00 | |||
| 13/03/2025 | 12:52:25.884 | 3 | 182.76 | |
| 3 | 182.76 | |||
| 3 | 182.76 | |||
| 13/03/2025 | 12:52:25.781 | 55 | 182.92 | |
| 55 | 182.92 | |||
| 55 | 182.92 | |||
| 13/03/2025 | 12:51:57.086 | 1 | 182.76 | |
| 1 | 182.76 | |||
| 1 | 182.76 |
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: 1 274.00
Ask: 1 275.00
Turnover: 240 685 TEUR -
Nvidia Corp.
Bid: 106.34 / Ask: 106.38
Turnover: 38 039 TEUR -
Tesla Inc.
Bid: 221.05 / Ask: 221.25
Turnover: 22 791 TEUR -
HENSOLDT AG
Bid: 67.25 / Ask: 67.30
Turnover: 20 651 TEUR -
Daimler Truck Holding AG
Bid: 38.38 / Ask: 38.40
Turnover: 19 692 TEUR
Realtime Quotes
Last Update:
13/03/2025 @ 14:47:07
Last Update:
13/03/2025 @ 14:47:07