ASML Holding N.V.
- Information
- Last
- Buy
- Sell
1556
1213
563.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/04/2025 | 14:04:34.883 | 9 | 563.20 | |
| 9 | 563.20 | |||
| 9 | 563.20 | |||
| 04/04/2025 | 14:04:23.373 | 10 | 564.00 | |
| 10 | 564.00 | |||
| 10 | 564.00 | |||
| 04/04/2025 | 14:04:21.627 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 14:04:16.848 | 1 | 563.80 | |
| 1 | 563.80 | |||
| 1 | 563.80 | |||
| 04/04/2025 | 14:03:55.047 | 100 | 564.50 | |
| 100 | 564.50 | |||
| 100 | 564.50 | |||
| 04/04/2025 | 14:03:45.064 | 10 | 564.50 | |
| 10 | 564.50 | |||
| 10 | 564.50 | |||
| 04/04/2025 | 14:03:38.144 | 19 | 563.60 | |
| 19 | 563.60 | |||
| 19 | 563.60 | |||
| 04/04/2025 | 14:03:34.638 | 4 | 563.80 | |
| 4 | 563.80 | |||
| 4 | 563.80 | |||
| 04/04/2025 | 14:03:32.087 | 2 | 563.80 | |
| 2 | 563.80 | |||
| 2 | 563.80 | |||
| 04/04/2025 | 14:03:28.942 | 2 | 563.80 | |
| 2 | 563.80 | |||
| 2 | 563.80 | |||
| 04/04/2025 | 14:03:10.512 | 6 | 563.80 | |
| 6 | 563.80 | |||
| 6 | 563.80 | |||
| 04/04/2025 | 14:02:43.593 | 4 | 564.40 | |
| 4 | 564.40 | |||
| 4 | 564.40 | |||
| 04/04/2025 | 14:02:10.518 | 6 | 565.70 | |
| 6 | 565.70 | |||
| 6 | 565.70 | |||
| 04/04/2025 | 14:01:20.041 | 50 | 567.30 | |
| 50 | 567.30 | |||
| 50 | 567.30 | |||
| 04/04/2025 | 14:01:18.747 | 9 | 567.00 | |
| 9 | 567.00 | |||
| 9 | 567.00 | |||
| 04/04/2025 | 14:01:15.327 | 19 | 567.00 | |
| 5 | 567.00 | |||
| 14 | 567.00 | |||
| 14 | 567.00 | |||
| 5 | 567.00 | |||
| 04/04/2025 | 14:00:13.718 | 75 | 564.40 | |
| 5 | 564.40 | |||
| 74 | 564.40 | |||
| 70 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:59:48.890 | 100 | 565.60 | |
| 100 | 565.60 | |||
| 100 | 565.60 | |||
| 04/04/2025 | 13:59:36.946 | 2 | 566.90 | |
| 2 | 566.90 | |||
| 2 | 566.90 | |||
| 04/04/2025 | 13:59:32.312 | 1 | 566.30 | |
| 1 | 566.30 | |||
| 1 | 566.30 | |||
| 04/04/2025 | 13:59:16.842 | 2 | 567.90 | |
| 2 | 567.90 | |||
| 2 | 567.90 | |||
| 04/04/2025 | 13:59:12.021 | 3 | 567.30 | |
| 3 | 567.30 | |||
| 3 | 567.30 | |||
| 04/04/2025 | 13:58:58.321 | 1 | 566.10 | |
| 1 | 566.10 | |||
| 1 | 566.10 | |||
| 04/04/2025 | 13:58:13.492 | 1 | 566.90 | |
| 1 | 566.90 | |||
| 1 | 566.90 | |||
| 04/04/2025 | 13:57:01.235 | 3 | 567.10 | |
| 3 | 567.10 | |||
| 3 | 567.10 | |||
| 04/04/2025 | 13:56:52.071 | 1 | 566.80 | |
| 1 | 566.80 | |||
| 1 | 566.80 | |||
| 04/04/2025 | 13:56:25.237 | 3 | 565.60 | |
| 3 | 565.60 | |||
| 3 | 565.60 | |||
| 04/04/2025 | 13:56:15.780 | 7 | 564.80 | |
| 7 | 564.80 | |||
| 7 | 564.80 | |||
| 04/04/2025 | 13:54:35.937 | 1 | 562.60 | |
| 1 | 562.60 | |||
| 1 | 562.60 | |||
| 04/04/2025 | 13:54:15.937 | 3 | 563.70 | |
| 3 | 563.70 | |||
| 3 | 563.70 | |||
| 04/04/2025 | 13:54:09.584 | 28 | 563.50 | |
| 28 | 563.50 | |||
| 28 | 563.50 | |||
| 04/04/2025 | 13:54:02.954 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:53:41.922 | 3 | 563.40 | |
| 3 | 563.40 | |||
| 3 | 563.40 | |||
| 04/04/2025 | 13:53:12.824 | 1 | 564.30 | |
| 1 | 564.30 | |||
| 1 | 564.30 | |||
| 04/04/2025 | 13:52:56.139 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:52:52.408 | 2 | 565.10 | |
| 2 | 565.10 | |||
| 2 | 565.10 | |||
| 04/04/2025 | 13:52:28.225 | 1 | 564.40 | |
| 1 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:52:14.652 | 20 | 564.60 | |
| 20 | 564.60 | |||
| 20 | 564.60 | |||
| 04/04/2025 | 13:52:06.097 | 1 | 564.90 | |
| 1 | 564.90 | |||
| 1 | 564.90 | |||
| 04/04/2025 | 13:51:32.335 | 1 | 564.40 | |
| 1 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:51:29.875 | 3 | 564.20 | |
| 3 | 564.20 | |||
| 3 | 564.20 | |||
| 04/04/2025 | 13:51:27.479 | 2 | 564.50 | |
| 2 | 564.50 | |||
| 2 | 564.50 | |||
| 04/04/2025 | 13:51:04.519 | 2 | 564.20 | |
| 2 | 564.20 | |||
| 2 | 564.20 | |||
| 04/04/2025 | 13:50:41.488 | 3 | 562.70 | |
| 3 | 562.70 | |||
| 3 | 562.70 | |||
| 04/04/2025 | 13:50:26.138 | 1 | 563.60 | |
| 1 | 563.60 | |||
| 1 | 563.60 | |||
| 04/04/2025 | 13:50:12.247 | 3 | 563.80 | |
| 3 | 563.80 | |||
| 3 | 563.80 | |||
| 04/04/2025 | 13:50:09.324 | 1 | 563.60 | |
| 1 | 563.60 | |||
| 1 | 563.60 | |||
| 04/04/2025 | 13:50:09.023 | 10 | 563.90 | |
| 10 | 563.90 | |||
| 10 | 563.90 | |||
| 04/04/2025 | 13:50:07.342 | 5 | 563.40 | |
| 5 | 563.40 | |||
| 5 | 563.40 | |||
| 04/04/2025 | 13:49:54.349 | 6 | 563.80 | |
| 6 | 563.80 | |||
| 6 | 563.80 | |||
| 04/04/2025 | 13:49:52.198 | 1 | 563.70 | |
| 1 | 563.70 | |||
| 1 | 563.70 | |||
| 04/04/2025 | 13:49:44.553 | 5 | 564.40 | |
| 5 | 564.40 | |||
| 5 | 564.40 | |||
| 04/04/2025 | 13:48:59.793 | 1 | 565.20 | |
| 1 | 565.20 | |||
| 1 | 565.20 | |||
| 04/04/2025 | 13:48:55.800 | 1 | 564.50 | |
| 1 | 564.50 | |||
| 1 | 564.50 | |||
| 04/04/2025 | 13:48:40.876 | 1 | 564.10 | |
| 1 | 564.10 | |||
| 1 | 564.10 | |||
| 04/04/2025 | 13:48:30.245 | 4 | 563.40 | |
| 4 | 563.40 | |||
| 4 | 563.40 | |||
| 04/04/2025 | 13:47:30.973 | 158 | 560.70 | |
| 3 | 560.70 | |||
| 70 | 560.70 | |||
| 38 | 560.70 | |||
| 120 | 560.70 | |||
| 85 | 560.70 | |||
| 04/04/2025 | 13:47:20.059 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 100 | 560.70 | |||
| 04/04/2025 | 13:47:16.926 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 90 | 560.70 | |||
| 10 | 560.70 | |||
| 04/04/2025 | 13:46:46.812 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 100 | 560.70 | |||
| 04/04/2025 | 13:46:46.754 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 100 | 560.70 | |||
| 04/04/2025 | 13:46:37.755 | 45 | 561.00 | |
| 45 | 561.00 | |||
| 45 | 561.00 | |||
| 04/04/2025 | 13:46:29.691 | 2 | 560.50 | |
| 2 | 560.50 | |||
| 2 | 560.50 | |||
| 04/04/2025 | 13:46:17.109 | 5 | 560.20 | |
| 5 | 560.20 | |||
| 5 | 560.20 | |||
| 04/04/2025 | 13:46:16.475 | 30 | 560.10 | |
| 30 | 560.10 | |||
| 30 | 560.10 | |||
| 04/04/2025 | 13:46:12.913 | 10 | 559.60 | |
| 10 | 559.60 | |||
| 10 | 559.60 | |||
| 04/04/2025 | 13:45:33.281 | 7 | 558.70 | |
| 7 | 558.70 | |||
| 7 | 558.70 | |||
| 04/04/2025 | 13:45:22.895 | 3 | 558.60 | |
| 3 | 558.60 | |||
| 3 | 558.60 | |||
| 04/04/2025 | 13:44:48.699 | 5 | 558.50 | |
| 5 | 558.50 | |||
| 5 | 558.50 | |||
| 04/04/2025 | 13:44:41.986 | 1 | 558.20 | |
| 1 | 558.20 | |||
| 1 | 558.20 | |||
| 04/04/2025 | 13:44:24.810 | 9 | 558.30 | |
| 9 | 558.30 | |||
| 9 | 558.30 | |||
| 04/04/2025 | 13:44:23.061 | 6 | 558.20 | |
| 6 | 558.20 | |||
| 6 | 558.20 | |||
| 04/04/2025 | 13:44:16.418 | 1 | 558.50 | |
| 1 | 558.50 | |||
| 1 | 558.50 | |||
| 04/04/2025 | 13:44:11.996 | 1 | 558.80 | |
| 1 | 558.80 | |||
| 1 | 558.80 | |||
| 04/04/2025 | 13:43:45.116 | 5 | 559.10 | |
| 5 | 559.10 | |||
| 5 | 559.10 | |||
| 04/04/2025 | 13:43:27.451 | 2 | 559.40 | |
| 2 | 559.40 | |||
| 2 | 559.40 | |||
| 04/04/2025 | 13:43:22.863 | 6 | 558.50 | |
| 6 | 558.50 | |||
| 6 | 558.50 | |||
| 04/04/2025 | 13:43:22.795 | 27 | 558.50 | |
| 27 | 558.50 | |||
| 27 | 558.50 | |||
| 04/04/2025 | 13:43:07.961 | 1 | 560.00 | |
| 1 | 560.00 | |||
| 1 | 560.00 | |||
| 04/04/2025 | 13:42:55.848 | 20 | 559.80 | |
| 20 | 559.80 | |||
| 20 | 559.80 | |||
| 04/04/2025 | 13:42:55.634 | 4 | 559.80 | |
| 4 | 559.80 | |||
| 4 | 559.80 | |||
| 04/04/2025 | 13:42:33.153 | 2 | 560.40 | |
| 2 | 560.40 | |||
| 2 | 560.40 | |||
| 04/04/2025 | 13:41:41.653 | 15 | 559.50 | |
| 15 | 559.50 | |||
| 15 | 559.50 | |||
| 04/04/2025 | 13:41:38.191 | 2 | 559.90 | |
| 2 | 559.90 | |||
| 2 | 559.90 | |||
| 04/04/2025 | 13:41:21.009 | 11 | 559.80 | |
| 11 | 559.80 | |||
| 11 | 559.80 | |||
| 04/04/2025 | 13:41:08.451 | 2 | 559.40 | |
| 2 | 559.40 | |||
| 2 | 559.40 | |||
| 04/04/2025 | 13:41:07.117 | 20 | 559.40 | |
| 20 | 559.40 | |||
| 20 | 559.40 | |||
| 04/04/2025 | 13:40:38.259 | 6 | 559.70 | |
| 4 | 559.70 | |||
| 1 | 559.70 | |||
| 5 | 559.70 | |||
| 2 | 559.70 | |||
| 04/04/2025 | 13:39:34.952 | 82 | 559.70 | |
| 82 | 559.70 | |||
| 82 | 559.70 | |||
| 04/04/2025 | 13:39:33.139 | 5 | 559.60 | |
| 5 | 559.60 | |||
| 5 | 559.60 | |||
| 04/04/2025 | 13:39:29.115 | 3 | 560.50 | |
| 3 | 560.50 | |||
| 3 | 560.50 | |||
| 04/04/2025 | 13:39:28.010 | 1 | 560.50 | |
| 1 | 560.50 | |||
| 1 | 560.50 | |||
| 04/04/2025 | 13:39:13.870 | 3 | 560.90 | |
| 3 | 560.90 | |||
| 3 | 560.90 | |||
| 04/04/2025 | 13:39:05.917 | 15 | 560.70 | |
| 15 | 560.70 | |||
| 15 | 560.70 | |||
| 04/04/2025 | 13:39:02.841 | 1 | 561.90 | |
| 1 | 561.90 | |||
| 1 | 561.90 | |||
| 04/04/2025 | 13:38:51.996 | 2 | 560.80 | |
| 2 | 560.80 | |||
| 2 | 560.80 | |||
| 04/04/2025 | 13:38:40.368 | 10 | 561.40 | |
| 10 | 561.40 | |||
| 10 | 561.40 | |||
| 04/04/2025 | 13:38:34.790 | 2 | 560.20 | |
| 2 | 560.20 | |||
| 2 | 560.20 | |||
| 04/04/2025 | 13:38:17.168 | 5 | 560.40 | |
| 5 | 560.40 | |||
| 5 | 560.40 | |||
| 04/04/2025 | 13:38:16.794 | 8 | 560.80 | |
| 8 | 560.80 | |||
| 8 | 560.80 | |||
| 04/04/2025 | 13:38:13.541 | 10 | 560.00 | |
| 10 | 560.00 | |||
| 10 | 560.00 | |||
| 04/04/2025 | 13:38:13.450 | 5 | 559.70 | |
| 5 | 559.70 | |||
| 5 | 559.70 | |||
| 04/04/2025 | 13:38:07.036 | 93 | 559.70 | |
| 86 | 559.70 | |||
| 14 | 559.70 | |||
| 4 | 559.70 | |||
| 5 | 559.70 | |||
| 6 | 559.70 | |||
| 8 | 559.70 | |||
| 1 | 559.70 | |||
| 3 | 559.70 | |||
| 1 | 559.70 | |||
| 15 | 559.70 | |||
| 16 | 559.70 | |||
| 5 | 559.70 | |||
| 14 | 559.70 | |||
| 4 | 559.70 | |||
| 1 | 559.70 | |||
| 3 | 559.70 | |||
| 04/04/2025 | 13:35:50.932 | 80 | 559.10 | |
| 80 | 559.10 | |||
| 80 | 559.10 | |||
| 04/04/2025 | 13:35:44.442 | 2 | 559.30 | |
| 2 | 559.30 | |||
| 2 | 559.30 | |||
| 04/04/2025 | 13:35:39.684 | 1 | 559.50 | |
| 1 | 559.50 | |||
| 1 | 559.50 | |||
| 04/04/2025 | 13:35:24.537 | 1 | 559.40 | |
| 1 | 559.40 | |||
| 1 | 559.40 | |||
| 04/04/2025 | 13:35:18.770 | 1 | 558.60 | |
| 1 | 558.60 | |||
| 1 | 558.60 | |||
| 04/04/2025 | 13:35:12.345 | 1 | 557.50 | |
| 1 | 557.50 | |||
| 1 | 557.50 | |||
| 04/04/2025 | 13:35:04.792 | 6 | 557.90 | |
| 6 | 557.90 | |||
| 6 | 557.90 | |||
| 04/04/2025 | 13:34:56.315 | 1 | 557.00 | |
| 1 | 557.00 | |||
| 1 | 557.00 | |||
| 04/04/2025 | 13:34:28.835 | 3 | 557.70 | |
| 3 | 557.70 | |||
| 3 | 557.70 | |||
| 04/04/2025 | 13:34:00.239 | 4 | 556.70 | |
| 4 | 556.70 | |||
| 4 | 556.70 | |||
| 04/04/2025 | 13:33:53.127 | 15 | 556.40 | |
| 15 | 556.40 | |||
| 15 | 556.40 | |||
| 04/04/2025 | 13:33:52.990 | 1 | 556.70 | |
| 1 | 556.70 | |||
| 1 | 556.70 | |||
| 04/04/2025 | 13:33:49.187 | 17 | 557.10 | |
| 17 | 557.10 | |||
| 17 | 557.10 | |||
| 04/04/2025 | 13:33:32.601 | 2 | 556.20 | |
| 2 | 556.20 | |||
| 2 | 556.20 | |||
| 04/04/2025 | 13:33:19.555 | 2 | 555.80 | |
| 2 | 555.80 | |||
| 2 | 555.80 | |||
| 04/04/2025 | 13:32:55.399 | 1 | 555.70 | |
| 1 | 555.70 | |||
| 1 | 555.70 | |||
| 04/04/2025 | 13:32:30.223 | 3 | 556.30 | |
| 3 | 556.30 | |||
| 3 | 556.30 | |||
| 04/04/2025 | 13:32:24.534 | 6 | 555.20 | |
| 6 | 555.20 | |||
| 6 | 555.20 | |||
| 04/04/2025 | 13:32:03.091 | 4 | 555.80 | |
| 4 | 555.80 | |||
| 4 | 555.80 | |||
| 04/04/2025 | 13:31:56.547 | 4 | 556.00 | |
| 4 | 556.00 | |||
| 4 | 556.00 | |||
| 04/04/2025 | 13:31:17.754 | 2 | 556.50 | |
| 2 | 556.50 | |||
| 2 | 556.50 | |||
| 04/04/2025 | 13:31:16.157 | 3 | 556.00 | |
| 3 | 556.00 | |||
| 3 | 556.00 | |||
| 04/04/2025 | 13:31:11.957 | 3 | 556.50 | |
| 3 | 556.50 | |||
| 3 | 556.50 | |||
| 04/04/2025 | 13:31:06.877 | 2 | 556.90 | |
| 2 | 556.90 | |||
| 2 | 556.90 | |||
| 04/04/2025 | 13:31:05.821 | 2 | 556.90 | |
| 2 | 556.90 | |||
| 2 | 556.90 | |||
| 04/04/2025 | 13:31:01.955 | 7 | 556.50 | |
| 7 | 556.50 | |||
| 7 | 556.50 | |||
| 04/04/2025 | 13:30:59.325 | 10 | 556.00 | |
| 10 | 556.00 | |||
| 10 | 556.00 | |||
| 04/04/2025 | 13:30:50.393 | 12 | 555.00 | |
| 12 | 555.00 | |||
| 12 | 555.00 | |||
| 04/04/2025 | 13:30:47.479 | 1 | 555.00 | |
| 1 | 555.00 | |||
| 1 | 555.00 | |||
| 04/04/2025 | 13:30:44.736 | 30 | 554.70 | |
| 30 | 554.70 | |||
| 30 | 554.70 | |||
| 04/04/2025 | 13:30:37.014 | 100 | 554.70 | |
| 100 | 554.70 | |||
| 100 | 554.70 | |||
| 04/04/2025 | 13:30:35.708 | 1 | 555.20 | |
| 1 | 555.20 | |||
| 1 | 555.20 | |||
| 04/04/2025 | 13:30:11.213 | 28 | 555.40 | |
| 28 | 555.40 | |||
| 28 | 555.40 | |||
| 04/04/2025 | 13:30:05.173 | 2 | 555.70 | |
| 2 | 555.70 | |||
| 2 | 555.70 | |||
| 04/04/2025 | 13:29:26.299 | 25 | 555.30 | |
| 25 | 555.30 | |||
| 25 | 555.30 | |||
| 04/04/2025 | 13:29:21.257 | 2 | 554.90 | |
| 2 | 554.90 | |||
| 2 | 554.90 | |||
| 04/04/2025 | 13:29:02.157 | 15 | 555.00 | |
| 15 | 555.00 | |||
| 15 | 555.00 | |||
| 04/04/2025 | 13:29:00.274 | 4 | 554.50 | |
| 4 | 554.50 | |||
| 4 | 554.50 | |||
| 04/04/2025 | 13:29:00.014 | 8 | 554.50 | |
| 8 | 554.50 | |||
| 8 | 554.50 | |||
| 04/04/2025 | 13:28:37.639 | 2 | 553.80 | |
| 2 | 553.80 | |||
| 2 | 553.80 | |||
| 04/04/2025 | 13:28:18.005 | 22 | 553.80 | |
| 22 | 553.80 | |||
| 22 | 553.80 | |||
| 04/04/2025 | 13:28:14.171 | 10 | 553.90 | |
| 10 | 553.90 | |||
| 10 | 553.90 | |||
| 04/04/2025 | 13:28:13.978 | 1 | 553.90 | |
| 1 | 553.90 | |||
| 1 | 553.90 | |||
| 04/04/2025 | 13:28:12.323 | 50 | 554.00 | |
| 36 | 554.00 | |||
| 2 | 554.00 | |||
| 5 | 554.00 | |||
| 2 | 554.00 | |||
| 50 | 554.00 | |||
| 1 | 554.00 | |||
| 4 | 554.00 | |||
| 04/04/2025 | 13:28:12.015 | 201 | 554.00 | |
| 4 | 554.00 | |||
| 20 | 554.00 | |||
| 7 | 554.00 | |||
| 88 | 554.00 | |||
| 1 | 554.00 | |||
| 8 | 554.00 | |||
| 4 | 554.00 | |||
| 5 | 554.00 | |||
| 1 | 554.00 | |||
| 10 | 554.00 | |||
| 2 | 554.00 | |||
| 4 | 554.00 | |||
| 1 | 554.00 | |||
| 10 | 554.00 | |||
| 10 | 554.00 | |||
| 2 | 554.00 | |||
| 5 | 554.00 | |||
| 50 | 554.00 | |||
| 3 | 554.00 | |||
| 5 | 554.00 | |||
| 10 | 554.00 | |||
| 4 | 554.00 | |||
| 1 | 554.00 | |||
| 4 | 554.00 | |||
| 100 | 554.00 | |||
| 2 | 554.00 | |||
| 8 | 554.00 | |||
| 18 | 554.00 | |||
| 2 | 554.00 | |||
| 2 | 554.00 | |||
| 1 | 554.00 | |||
| 10 | 554.00 | |||
| 04/04/2025 | 13:26:53.495 | 90 | 557.60 | |
| 90 | 557.60 | |||
| 90 | 557.60 | |||
| 04/04/2025 | 13:26:42.591 | 2 | 557.90 | |
| 2 | 557.90 | |||
| 2 | 557.90 | |||
| 04/04/2025 | 13:26:17.775 | 3 | 557.70 | |
| 3 | 557.70 | |||
| 3 | 557.70 | |||
| 04/04/2025 | 13:26:11.685 | 5 | 558.00 | |
| 4 | 558.00 | |||
| 5 | 558.00 | |||
| 1 | 558.00 | |||
| 04/04/2025 | 13:25:53.520 | 8 | 558.10 | |
| 5 | 558.10 | |||
| 3 | 558.10 | |||
| 6 | 558.10 | |||
| 2 | 558.10 | |||
| 04/04/2025 | 13:25:53.430 | 1 | 558.10 | |
| 1 | 558.10 | |||
| 1 | 558.10 | |||
| 04/04/2025 | 13:25:46.990 | 20 | 558.60 | |
| 20 | 558.60 | |||
| 20 | 558.60 | |||
| 04/04/2025 | 13:25:44.721 | 45 | 559.00 | |
| 45 | 559.00 | |||
| 45 | 559.00 | |||
| 04/04/2025 | 13:25:34.746 | 10 | 558.90 | |
| 10 | 558.90 | |||
| 10 | 558.90 | |||
| 04/04/2025 | 13:25:33.126 | 50 | 559.10 | |
| 50 | 559.10 | |||
| 50 | 559.10 | |||
| 04/04/2025 | 13:25:28.645 | 6 | 559.50 | |
| 6 | 559.50 | |||
| 6 | 559.50 | |||
| 04/04/2025 | 13:25:17.406 | 5 | 559.90 | |
| 4 | 559.90 | |||
| 5 | 559.90 | |||
| 1 | 559.90 | |||
| 04/04/2025 | 13:24:40.954 | 6 | 560.60 | |
| 6 | 560.60 | |||
| 6 | 560.60 | |||
| 04/04/2025 | 13:24:29.854 | 1 | 560.90 | |
| 1 | 560.90 | |||
| 1 | 560.90 | |||
| 04/04/2025 | 13:24:20.793 | 3 | 560.60 | |
| 3 | 560.60 | |||
| 3 | 560.60 | |||
| 04/04/2025 | 13:24:01.176 | 1 | 560.60 | |
| 1 | 560.60 | |||
| 1 | 560.60 | |||
| 04/04/2025 | 13:23:56.724 | 2 | 560.50 | |
| 2 | 560.50 | |||
| 2 | 560.50 | |||
| 04/04/2025 | 13:23:37.037 | 20 | 560.80 | |
| 20 | 560.80 | |||
| 20 | 560.80 | |||
| 04/04/2025 | 13:23:36.608 | 4 | 560.40 | |
| 4 | 560.40 | |||
| 4 | 560.40 | |||
| 04/04/2025 | 13:23:29.373 | 2 | 560.80 | |
| 2 | 560.80 | |||
| 2 | 560.80 | |||
| 04/04/2025 | 13:22:48.679 | 20 | 560.10 | |
| 20 | 560.10 | |||
| 20 | 560.10 | |||
| 04/04/2025 | 13:22:39.410 | 1 | 560.40 | |
| 1 | 560.40 | |||
| 1 | 560.40 | |||
| 04/04/2025 | 13:22:25.067 | 2 | 560.40 | |
| 2 | 560.40 | |||
| 2 | 560.40 | |||
| 04/04/2025 | 13:22:17.798 | 1 | 560.70 | |
| 1 | 560.70 | |||
| 1 | 560.70 | |||
| 04/04/2025 | 13:22:11.426 | 2 | 560.20 | |
| 2 | 560.20 | |||
| 2 | 560.20 | |||
| 04/04/2025 | 13:22:08.998 | 54 | 560.10 | |
| 54 | 560.10 | |||
| 54 | 560.10 | |||
| 04/04/2025 | 13:22:00.780 | 7 | 560.00 | |
| 7 | 560.00 | |||
| 7 | 560.00 | |||
| 04/04/2025 | 13:21:40.293 | 20 | 560.70 | |
| 20 | 560.70 | |||
| 20 | 560.70 | |||
| 04/04/2025 | 13:21:31.908 | 2 | 561.20 | |
| 2 | 561.20 | |||
| 2 | 561.20 | |||
| 04/04/2025 | 13:21:20.875 | 2 | 561.00 | |
| 2 | 561.00 | |||
| 2 | 561.00 | |||
| 04/04/2025 | 13:20:58.075 | 4 | 561.30 | |
| 4 | 561.30 | |||
| 4 | 561.30 | |||
| 04/04/2025 | 13:20:46.390 | 26 | 561.30 | |
| 26 | 561.30 | |||
| 26 | 561.30 | |||
| 04/04/2025 | 13:20:43.609 | 5 | 561.50 | |
| 5 | 561.50 | |||
| 5 | 561.50 | |||
| 04/04/2025 | 13:20:25.060 | 2 | 563.00 | |
| 2 | 563.00 | |||
| 2 | 563.00 | |||
| 04/04/2025 | 13:20:17.309 | 10 | 562.80 | |
| 10 | 562.80 | |||
| 10 | 562.80 | |||
| 04/04/2025 | 13:20:03.599 | 5 | 562.50 | |
| 5 | 562.50 | |||
| 5 | 562.50 | |||
| 04/04/2025 | 13:19:59.844 | 4 | 563.20 | |
| 4 | 563.20 | |||
| 4 | 563.20 | |||
| 04/04/2025 | 13:19:33.116 | 1 | 563.50 | |
| 1 | 563.50 | |||
| 1 | 563.50 | |||
| 04/04/2025 | 13:18:42.373 | 3 | 563.60 | |
| 3 | 563.60 | |||
| 3 | 563.60 | |||
| 04/04/2025 | 13:18:20.425 | 15 | 563.80 | |
| 15 | 563.80 | |||
| 15 | 563.80 | |||
| 04/04/2025 | 13:17:17.429 | 30 | 561.20 | |
| 30 | 561.20 | |||
| 30 | 561.20 | |||
| 04/04/2025 | 13:16:55.158 | 13 | 561.00 | |
| 13 | 561.00 | |||
| 13 | 561.00 | |||
| 04/04/2025 | 13:16:44.686 | 1 | 561.40 | |
| 1 | 561.40 | |||
| 1 | 561.40 | |||
| 04/04/2025 | 13:16:23.253 | 1 | 562.00 | |
| 1 | 562.00 | |||
| 1 | 562.00 | |||
| 04/04/2025 | 13:15:58.598 | 1 | 562.20 | |
| 1 | 562.20 | |||
| 1 | 562.20 | |||
| 04/04/2025 | 13:15:51.050 | 1 | 562.90 | |
| 1 | 562.90 | |||
| 1 | 562.90 | |||
| 04/04/2025 | 13:15:38.638 | 6 | 562.60 | |
| 6 | 562.60 | |||
| 6 | 562.60 | |||
| 04/04/2025 | 13:15:35.957 | 1 | 563.10 | |
| 1 | 563.10 | |||
| 1 | 563.10 | |||
| 04/04/2025 | 13:15:34.257 | 5 | 562.60 | |
| 5 | 562.60 | |||
| 5 | 562.60 | |||
| 04/04/2025 | 13:15:11.505 | 16 | 563.00 | |
| 16 | 563.00 | |||
| 16 | 563.00 | |||
| 04/04/2025 | 13:14:48.385 | 6 | 563.60 | |
| 6 | 563.60 | |||
| 6 | 563.60 | |||
| 04/04/2025 | 13:14:42.122 | 3 | 563.40 | |
| 3 | 563.40 | |||
| 3 | 563.40 | |||
| 04/04/2025 | 13:14:24.996 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:14:22.716 | 5 | 563.70 | |
| 5 | 563.70 | |||
| 5 | 563.70 | |||
| 04/04/2025 | 13:14:05.870 | 1 | 564.40 | |
| 1 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:13:47.850 | 1 | 564.70 | |
| 1 | 564.70 | |||
| 1 | 564.70 | |||
| 04/04/2025 | 13:13:07.039 | 4 | 564.70 | |
| 4 | 564.70 | |||
| 4 | 564.70 | |||
| 04/04/2025 | 13:12:59.231 | 1 | 564.30 | |
| 1 | 564.30 | |||
| 1 | 564.30 | |||
| 04/04/2025 | 13:12:31.844 | 3 | 565.60 | |
| 3 | 565.60 | |||
| 3 | 565.60 | |||
| 04/04/2025 | 13:12:29.354 | 2 | 565.20 | |
| 2 | 565.20 | |||
| 2 | 565.20 | |||
| 04/04/2025 | 13:12:06.650 | 5 | 566.30 | |
| 5 | 566.30 | |||
| 5 | 566.30 | |||
| 04/04/2025 | 13:11:54.653 | 7 | 565.60 | |
| 7 | 565.60 | |||
| 7 | 565.60 | |||
| 04/04/2025 | 13:11:53.740 | 9 | 565.60 | |
| 9 | 565.60 | |||
| 9 | 565.60 | |||
| 04/04/2025 | 13:11:41.156 | 7 | 565.60 | |
| 7 | 565.60 | |||
| 7 | 565.60 | |||
| 04/04/2025 | 13:11:31.718 | 2 | 565.50 | |
| 2 | 565.50 | |||
| 2 | 565.50 | |||
| 04/04/2025 | 13:11:10.803 | 7 | 564.90 | |
| 7 | 564.90 | |||
| 7 | 564.90 | |||
| 04/04/2025 | 13:11:08.854 | 3 | 565.20 | |
| 3 | 565.20 | |||
| 3 | 565.20 | |||
| 04/04/2025 | 13:10:14.485 | 1 | 564.70 | |
| 1 | 564.70 | |||
| 1 | 564.70 | |||
| 04/04/2025 | 13:09:56.686 | 1 | 564.70 | |
| 1 | 564.70 | |||
| 1 | 564.70 | |||
| 04/04/2025 | 13:09:25.364 | 5 | 563.40 | |
| 5 | 563.40 | |||
| 5 | 563.40 | |||
| 04/04/2025 | 13:09:07.410 | 100 | 563.30 | |
| 100 | 563.30 | |||
| 100 | 563.30 | |||
| 04/04/2025 | 13:08:42.306 | 3 | 563.60 | |
| 3 | 563.60 | |||
| 3 | 563.60 | |||
| 04/04/2025 | 13:08:31.616 | 5 | 563.80 | |
| 5 | 563.80 | |||
| 5 | 563.80 | |||
| 04/04/2025 | 13:08:30.308 | 1 | 564.20 | |
| 1 | 564.20 | |||
| 1 | 564.20 | |||
| 04/04/2025 | 13:07:59.303 | 40 | 563.00 | |
| 40 | 563.00 | |||
| 40 | 563.00 | |||
| 04/04/2025 | 13:07:56.893 | 6 | 563.00 | |
| 6 | 563.00 | |||
| 6 | 563.00 | |||
| 04/04/2025 | 13:07:18.747 | 10 | 562.40 | |
| 10 | 562.40 | |||
| 10 | 562.40 | |||
| 04/04/2025 | 13:07:03.551 | 1 | 563.20 | |
| 1 | 563.20 | |||
| 1 | 563.20 | |||
| 04/04/2025 | 13:06:54.346 | 61 | 563.30 | |
| 1 | 563.30 | |||
| 61 | 563.30 | |||
| 60 | 563.30 | |||
| 04/04/2025 | 13:06:39.520 | 100 | 563.30 | |
| 100 | 563.30 | |||
| 100 | 563.30 | |||
| 04/04/2025 | 13:06:38.914 | 14 | 562.90 | |
| 14 | 562.90 | |||
| 14 | 562.90 | |||
| 04/04/2025 | 13:06:23.412 | 1 | 563.20 | |
| 1 | 563.20 | |||
| 1 | 563.20 | |||
| 04/04/2025 | 13:06:19.868 | 27 | 563.00 | |
| 27 | 563.00 | |||
| 27 | 563.00 | |||
| 04/04/2025 | 13:06:16.516 | 4 | 563.80 | |
| 4 | 563.80 | |||
| 4 | 563.80 | |||
| 04/04/2025 | 13:06:15.652 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:06:12.615 | 5 | 563.70 | |
| 5 | 563.70 | |||
| 5 | 563.70 | |||
| 04/04/2025 | 13:06:11.043 | 3 | 563.90 | |
| 3 | 563.90 | |||
| 3 | 563.90 | |||
| 04/04/2025 | 13:05:52.824 | 100 | 564.00 | |
| 100 | 564.00 | |||
| 100 | 564.00 | |||
| 04/04/2025 | 13:05:47.181 | 1 | 563.60 | |
| 1 | 563.60 | |||
| 1 | 563.60 | |||
| 04/04/2025 | 13:05:45.594 | 11 | 563.90 | |
| 11 | 563.90 | |||
| 11 | 563.90 | |||
| 04/04/2025 | 13:05:43.572 | 10 | 564.30 | |
| 10 | 564.30 | |||
| 10 | 564.30 | |||
| 04/04/2025 | 13:05:23.078 | 2 | 564.80 | |
| 2 | 564.80 | |||
| 2 | 564.80 | |||
| 04/04/2025 | 13:05:05.915 | 44 | 563.40 | |
| 44 | 563.40 | |||
| 44 | 563.40 | |||
| 04/04/2025 | 13:04:56.452 | 10 | 563.00 | |
| 10 | 563.00 | |||
| 10 | 563.00 | |||
| 04/04/2025 | 13:04:50.315 | 8 | 562.20 | |
| 8 | 562.20 | |||
| 8 | 562.20 | |||
| 04/04/2025 | 13:04:40.375 | 2 | 562.00 | |
| 2 | 562.00 | |||
| 2 | 562.00 | |||
| 04/04/2025 | 13:03:55.357 | 9 | 562.70 | |
| 9 | 562.70 | |||
| 9 | 562.70 | |||
| 04/04/2025 | 13:03:36.348 | 1 | 561.40 | |
| 1 | 561.40 | |||
| 1 | 561.40 | |||
| 04/04/2025 | 13:03:29.975 | 1 | 561.70 | |
| 1 | 561.70 | |||
| 1 | 561.70 | |||
| 04/04/2025 | 13:03:12.702 | 4 | 560.20 | |
| 4 | 560.20 | |||
| 4 | 560.20 | |||
| 04/04/2025 | 13:03:10.063 | 62 | 559.40 | |
| 1 | 559.40 | |||
| 1 | 559.40 | |||
| 44 | 559.40 | |||
| 1 | 559.40 | |||
| 25 | 559.40 | |||
| 1 | 559.40 | |||
| 5 | 559.40 | |||
| 3 | 559.40 | |||
| 5 | 559.40 | |||
| 2 | 559.40 | |||
| 10 | 559.40 | |||
| 4 | 559.40 | |||
| 4 | 559.40 | |||
| 5 | 559.40 | |||
| 2 | 559.40 | |||
| 1 | 559.40 | |||
| 2 | 559.40 | |||
| 7 | 559.40 | |||
| 1 | 559.40 | |||
| 04/04/2025 | 13:03:06.292 | 101 | 560.00 | |
| 5 | 560.00 | |||
| 4 | 560.00 | |||
| 5 | 560.00 | |||
| 3 | 560.00 | |||
| 100 | 560.00 | |||
| 3 | 560.00 | |||
| 30 | 560.00 | |||
| 3 | 560.00 | |||
| 1 | 560.00 | |||
| 2 | 560.00 | |||
| 5 | 560.00 | |||
| 2 | 560.00 | |||
| 4 | 560.00 | |||
| 20 | 560.00 | |||
| 5 | 560.00 | |||
| 10 | 560.00 | |||
| 04/04/2025 | 13:03:06.157 | 1 | 560.10 | |
| 1 | 560.10 | |||
| 1 | 560.10 | |||
| 04/04/2025 | 13:02:53.679 | 15 | 561.00 | |
| 15 | 561.00 | |||
| 15 | 561.00 | |||
| 04/04/2025 | 13:02:51.559 | 10 | 561.00 | |
| 10 | 561.00 | |||
| 10 | 561.00 | |||
| 04/04/2025 | 13:02:39.596 | 1 | 561.60 | |
| 1 | 561.60 | |||
| 1 | 561.60 | |||
| 04/04/2025 | 13:02:08.053 | 3 | 561.50 | |
| 3 | 561.50 | |||
| 3 | 561.50 | |||
| 04/04/2025 | 13:01:47.231 | 5 | 563.00 | |
| 5 | 563.00 | |||
| 5 | 563.00 | |||
| 04/04/2025 | 13:01:47.196 | 20 | 563.70 | |
| 2 | 563.70 | |||
| 20 | 563.70 | |||
| 14 | 563.70 | |||
| 4 | 563.70 | |||
| 04/04/2025 | 13:00:41.082 | 100 | 563.70 | |
| 100 | 563.70 | |||
| 100 | 563.70 | |||
| 04/04/2025 | 13:00:37.021 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:00:26.881 | 71 | 563.90 | |
| 50 | 563.90 | |||
| 21 | 563.90 | |||
| 71 | 563.90 | |||
| 04/04/2025 | 13:00:03.915 | 100 | 564.10 | |
| 100 | 564.10 | |||
| 100 | 564.10 | |||
| 04/04/2025 | 13:00:00.661 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 12:59:45.063 | 2 | 563.70 | |
| 2 | 563.70 | |||
| 2 | 563.70 | |||
| 04/04/2025 | 12:59:40.901 | 1 | 563.40 | |
| 1 | 563.40 | |||
| 1 | 563.40 | |||
| 04/04/2025 | 12:59:36.947 | 2 | 563.60 | |
| 2 | 563.60 | |||
| 2 | 563.60 | |||
| 04/04/2025 | 12:59:14.022 | 23 | 563.50 | |
| 23 | 563.50 | |||
| 23 | 563.50 | |||
| 04/04/2025 | 12:59:05.543 | 57 | 564.10 | |
| 57 | 564.10 | |||
| 57 | 564.10 | |||
| 04/04/2025 | 12:58:59.557 | 101 | 564.10 | |
| 7 | 564.10 | |||
| 1 | 564.10 | |||
| 94 | 564.10 | |||
| 100 | 564.10 | |||
| 04/04/2025 | 12:58:44.838 | 100 | 564.40 | |
| 100 | 564.40 | |||
| 100 | 564.40 | |||
| 04/04/2025 | 12:58:42.038 | 3 | 564.60 | |
| 3 | 564.60 | |||
| 3 | 564.60 | |||
| 04/04/2025 | 12:58:37.494 | 13 | 564.70 | |
| 13 | 564.70 | |||
| 13 | 564.70 | |||
| 04/04/2025 | 12:58:33.915 | 3 | 565.00 | |
| 3 | 565.00 | |||
| 3 | 565.00 | |||
| 04/04/2025 | 12:58:25.011 | 15 | 565.90 | |
| 15 | 565.90 | |||
| 15 | 565.90 | |||
| 04/04/2025 | 12:58:22.241 | 1 | 565.80 | |
| 1 | 565.80 | |||
| 1 | 565.80 | |||
| 04/04/2025 | 12:58:15.274 | 1 | 566.20 | |
| 1 | 566.20 | |||
| 1 | 566.20 | |||
| 04/04/2025 | 12:58:06.586 | 13 | 565.20 | |
| 13 | 565.20 | |||
| 13 | 565.20 | |||
| 04/04/2025 | 12:57:27.663 | 1 | 566.80 | |
| 1 | 566.80 | |||
| 1 | 566.80 | |||
| 04/04/2025 | 12:57:27.111 | 10 | 566.40 | |
| 10 | 566.40 | |||
| 10 | 566.40 | |||
| 04/04/2025 | 12:57:11.072 | 10 | 567.20 | |
| 10 | 567.20 | |||
| 10 | 567.20 | |||
| 04/04/2025 | 12:56:57.135 | 6 | 566.50 | |
| 6 | 566.50 | |||
| 6 | 566.50 | |||
| 04/04/2025 | 12:56:38.276 | 1 | 568.10 | |
| 1 | 568.10 | |||
| 1 | 568.10 | |||
| 04/04/2025 | 12:56:29.206 | 3 | 568.60 | |
| 3 | 568.60 | |||
| 3 | 568.60 | |||
| 04/04/2025 | 12:56:24.825 | 7 | 568.40 | |
| 7 | 568.40 | |||
| 7 | 568.40 | |||
| 04/04/2025 | 12:56:01.986 | 6 | 567.80 | |
| 6 | 567.80 | |||
| 6 | 567.80 | |||
| 04/04/2025 | 12:55:54.025 | 10 | 567.70 | |
| 10 | 567.70 | |||
| 10 | 567.70 | |||
| 04/04/2025 | 12:55:12.410 | 51 | 566.60 | |
| 51 | 566.60 | |||
| 51 | 566.60 | |||
| 04/04/2025 | 12:54:43.978 | 25 | 566.30 | |
| 25 | 566.30 | |||
| 25 | 566.30 | |||
| 04/04/2025 | 12:54:34.259 | 4 | 566.70 | |
| 4 | 566.70 | |||
| 4 | 566.70 | |||
| 04/04/2025 | 12:54:30.441 | 3 | 566.80 | |
| 3 | 566.80 | |||
| 3 | 566.80 | |||
| 04/04/2025 | 12:54:13.854 | 42 | 565.90 | |
| 42 | 565.90 | |||
| 42 | 565.90 | |||
| 04/04/2025 | 12:54:10.925 | 1 | 565.70 | |
| 1 | 565.70 | |||
| 1 | 565.70 | |||
| 04/04/2025 | 12:53:48.984 | 1 | 565.80 | |
| 1 | 565.80 | |||
| 1 | 565.80 | |||
| 04/04/2025 | 12:53:41.939 | 4 | 565.60 | |
| 4 | 565.60 | |||
| 4 | 565.60 | |||
| 04/04/2025 | 12:53:24.706 | 3 | 565.10 | |
| 3 | 565.10 | |||
| 3 | 565.10 | |||
| 04/04/2025 | 12:53:23.526 | 2 | 565.40 | |
| 2 | 565.40 | |||
| 2 | 565.40 | |||
| 04/04/2025 | 12:53:16.176 | 1 | 565.70 | |
| 1 | 565.70 | |||
| 1 | 565.70 | |||
| 04/04/2025 | 12:53:11.034 | 3 | 566.00 | |
| 3 | 566.00 | |||
| 3 | 566.00 | |||
| 04/04/2025 | 12:53:04.608 | 25 | 566.70 | |
| 25 | 566.70 | |||
| 25 | 566.70 | |||
| 04/04/2025 | 12:52:59.567 | 9 | 567.10 | |
| 9 | 567.10 | |||
| 9 | 567.10 | |||
| 04/04/2025 | 12:52:57.453 | 4 | 567.50 | |
| 4 | 567.50 | |||
| 4 | 567.50 |
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: 1 310.50
Ask: 1 311.50
Turnover: 152 674 TEUR -
Allianz SE
Bid: 338.20 / Ask: 338.30
Turnover: 64 589 TEUR -
Nvidia Corp.
Bid: 87.90 / Ask: 87.97
Turnover: 44 695 TEUR -
Apple Inc.
Bid: 175.00 / Ask: 175.38
Turnover: 36 582 TEUR -
Amazon.com Inc.
Bid: 150.78 / Ask: 151.20
Turnover: 35 198 TEUR
Realtime Quotes
Last Update:
04/04/2025 @ 14:04:45
Last Update:
04/04/2025 @ 14:04:45