BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
3047
1610
37.01
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/04/2025 | 10:54:35.315 | 150 | 37.01 | |
| 150 | 37.01 | |||
| 100 | 37.01 | |||
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 07/04/2025 | 10:54:25.302 | 10 | 37.01 | |
| 10 | 37.01 | |||
| 10 | 37.01 | |||
| 07/04/2025 | 10:54:20.550 | 50 | 37.09 | |
| 50 | 37.09 | |||
| 50 | 37.09 | |||
| 07/04/2025 | 10:54:12.270 | 100 | 37.01 | |
| 100 | 37.01 | |||
| 100 | 37.01 | |||
| 07/04/2025 | 10:53:41.387 | 133 | 37.01 | |
| 133 | 37.01 | |||
| 133 | 37.01 | |||
| 07/04/2025 | 10:53:39.177 | 300 | 37.09 | |
| 300 | 37.09 | |||
| 300 | 37.09 | |||
| 07/04/2025 | 10:53:31.929 | 100 | 37.09 | |
| 30 | 37.09 | |||
| 70 | 37.09 | |||
| 100 | 37.09 | |||
| 07/04/2025 | 10:53:28.542 | 638 | 37.03 | |
| 40 | 37.03 | |||
| 100 | 37.03 | |||
| 470 | 37.03 | |||
| 276 | 37.03 | |||
| 30 | 37.03 | |||
| 70 | 37.03 | |||
| 68 | 37.03 | |||
| 30 | 37.03 | |||
| 109 | 37.03 | |||
| 56 | 37.03 | |||
| 27 | 37.03 | |||
| 07/04/2025 | 10:51:13.281 | 2 | 37.02 | |
| 2 | 37.02 | |||
| 2 | 37.02 | |||
| 07/04/2025 | 10:51:00.517 | 9 | 37.02 | |
| 9 | 37.02 | |||
| 9 | 37.02 | |||
| 07/04/2025 | 10:50:48.592 | 198 | 37.01 | |
| 198 | 37.01 | |||
| 198 | 37.01 | |||
| 07/04/2025 | 10:50:43.160 | 30 | 37.02 | |
| 30 | 37.02 | |||
| 30 | 37.02 | |||
| 07/04/2025 | 10:50:27.395 | 10 | 37.02 | |
| 10 | 37.02 | |||
| 10 | 37.02 | |||
| 07/04/2025 | 10:50:26.246 | 1 000 | 37.01 | |
| 1 000 | 37.01 | |||
| 1 000 | 37.01 | |||
| 07/04/2025 | 10:50:25.838 | 100 | 37.01 | |
| 100 | 37.01 | |||
| 100 | 37.01 | |||
| 07/04/2025 | 10:50:18.041 | 272 | 37.02 | |
| 272 | 37.02 | |||
| 272 | 37.02 | |||
| 07/04/2025 | 10:50:06.962 | 100 | 37.02 | |
| 100 | 37.02 | |||
| 100 | 37.02 | |||
| 07/04/2025 | 10:49:48.053 | 500 | 37.02 | |
| 500 | 37.02 | |||
| 500 | 37.02 | |||
| 07/04/2025 | 10:49:35.331 | 250 | 37.02 | |
| 250 | 37.02 | |||
| 250 | 37.02 | |||
| 07/04/2025 | 10:49:24.799 | 20 | 37.02 | |
| 20 | 37.02 | |||
| 20 | 37.02 | |||
| 07/04/2025 | 10:49:16.500 | 500 | 37.02 | |
| 500 | 37.02 | |||
| 500 | 37.02 | |||
| 07/04/2025 | 10:49:16.309 | 1 | 37.01 | |
| 1 | 37.01 | |||
| 1 | 37.01 | |||
| 07/04/2025 | 10:49:09.045 | 100 | 37.02 | |
| 100 | 37.02 | |||
| 100 | 37.02 | |||
| 07/04/2025 | 10:49:08.032 | 9 | 37.02 | |
| 9 | 37.02 | |||
| 9 | 37.02 | |||
| 07/04/2025 | 10:49:07.081 | 10 | 37.02 | |
| 10 | 37.02 | |||
| 10 | 37.02 | |||
| 07/04/2025 | 10:49:05.515 | 10 | 37.02 | |
| 10 | 37.02 | |||
| 10 | 37.02 | |||
| 07/04/2025 | 10:48:51.851 | 3 | 37.02 | |
| 3 | 37.02 | |||
| 3 | 37.02 | |||
| 07/04/2025 | 10:48:51.187 | 50 | 37.01 | |
| 50 | 37.01 | |||
| 50 | 37.01 | |||
| 07/04/2025 | 10:48:50.427 | 225 | 37.01 | |
| 225 | 37.01 | |||
| 225 | 37.01 | |||
| 07/04/2025 | 10:48:49.202 | 200 | 37.02 | |
| 200 | 37.02 | |||
| 200 | 37.02 | |||
| 07/04/2025 | 10:48:48.185 | 200 | 37.02 | |
| 200 | 37.02 | |||
| 200 | 37.02 | |||
| 07/04/2025 | 10:48:33.058 | 200 | 37.02 | |
| 200 | 37.02 | |||
| 200 | 37.02 | |||
| 07/04/2025 | 10:48:31.852 | 200 | 37.02 | |
| 200 | 37.02 | |||
| 200 | 37.02 | |||
| 07/04/2025 | 10:48:30.545 | 200 | 37.02 | |
| 200 | 37.02 | |||
| 200 | 37.02 | |||
| 07/04/2025 | 10:48:11.945 | 75 | 37.01 | |
| 25 | 37.01 | |||
| 75 | 37.01 | |||
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 07/04/2025 | 10:47:39.797 | 1 000 | 37.01 | |
| 1 000 | 37.01 | |||
| 1 000 | 37.01 | |||
| 07/04/2025 | 10:47:39.237 | 50 | 37.02 | |
| 5 | 37.02 | |||
| 50 | 37.02 | |||
| 45 | 37.02 | |||
| 07/04/2025 | 10:47:25.087 | 525 | 36.93 | |
| 25 | 36.93 | |||
| 25 | 36.93 | |||
| 25 | 36.93 | |||
| 450 | 36.93 | |||
| 525 | 36.93 | |||
| 07/04/2025 | 10:47:22.457 | 198 | 36.95 | |
| 30 | 36.95 | |||
| 168 | 36.95 | |||
| 198 | 36.95 | |||
| 07/04/2025 | 10:47:16.050 | 125 | 37.02 | |
| 125 | 37.02 | |||
| 125 | 37.02 | |||
| 07/04/2025 | 10:47:08.423 | 150 | 37.02 | |
| 150 | 37.02 | |||
| 150 | 37.02 | |||
| 07/04/2025 | 10:46:54.954 | 17 | 36.92 | |
| 17 | 36.92 | |||
| 1 | 36.92 | |||
| 16 | 36.92 | |||
| 07/04/2025 | 10:46:45.834 | 160 | 37.02 | |
| 40 | 37.02 | |||
| 94 | 37.02 | |||
| 26 | 37.02 | |||
| 25 | 37.02 | |||
| 110 | 37.02 | |||
| 25 | 37.02 | |||
| 07/04/2025 | 10:46:10.194 | 480 | 37.02 | |
| 480 | 37.02 | |||
| 25 | 37.02 | |||
| 25 | 37.02 | |||
| 430 | 37.02 | |||
| 07/04/2025 | 10:46:01.638 | 25 | 37.02 | |
| 25 | 37.02 | |||
| 25 | 37.02 | |||
| 07/04/2025 | 10:45:53.243 | 100 | 36.93 | |
| 25 | 36.93 | |||
| 25 | 36.93 | |||
| 100 | 36.93 | |||
| 25 | 36.93 | |||
| 25 | 36.93 | |||
| 07/04/2025 | 10:44:59.713 | 63 | 37.01 | |
| 63 | 37.01 | |||
| 63 | 37.01 | |||
| 07/04/2025 | 10:44:56.229 | 250 | 37.01 | |
| 250 | 37.01 | |||
| 250 | 37.01 | |||
| 07/04/2025 | 10:44:45.278 | 500 | 37.01 | |
| 500 | 37.01 | |||
| 500 | 37.01 | |||
| 07/04/2025 | 10:44:40.713 | 500 | 37.01 | |
| 500 | 37.01 | |||
| 500 | 37.01 | |||
| 07/04/2025 | 10:44:10.915 | 300 | 37.01 | |
| 300 | 37.01 | |||
| 300 | 37.01 | |||
| 07/04/2025 | 10:44:07.817 | 300 | 37.01 | |
| 200 | 37.01 | |||
| 100 | 37.01 | |||
| 300 | 37.01 | |||
| 07/04/2025 | 10:44:04.053 | 60 | 37.01 | |
| 60 | 37.01 | |||
| 60 | 37.01 | |||
| 07/04/2025 | 10:43:58.992 | 40 | 36.90 | |
| 40 | 36.90 | |||
| 40 | 36.90 | |||
| 07/04/2025 | 10:43:53.510 | 50 | 36.99 | |
| 25 | 36.99 | |||
| 25 | 36.99 | |||
| 50 | 36.99 | |||
| 07/04/2025 | 10:43:45.521 | 1 100 | 36.83 | |
| 200 | 36.83 | |||
| 900 | 36.83 | |||
| 1 100 | 36.83 | |||
| 07/04/2025 | 10:43:37.741 | 500 | 36.90 | |
| 500 | 36.90 | |||
| 500 | 36.90 | |||
| 07/04/2025 | 10:43:33.523 | 100 | 37.01 | |
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 100 | 37.01 | |||
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 07/04/2025 | 10:43:27.028 | 34 | 36.90 | |
| 34 | 36.90 | |||
| 34 | 36.90 | |||
| 07/04/2025 | 10:43:24.599 | 15 | 36.99 | |
| 15 | 36.99 | |||
| 15 | 36.99 | |||
| 07/04/2025 | 10:43:19.694 | 310 | 36.90 | |
| 25 | 36.90 | |||
| 285 | 36.90 | |||
| 310 | 36.90 | |||
| 07/04/2025 | 10:43:13.200 | 13 | 36.99 | |
| 13 | 36.99 | |||
| 13 | 36.99 | |||
| 07/04/2025 | 10:42:57.293 | 100 | 36.99 | |
| 100 | 36.99 | |||
| 100 | 36.99 | |||
| 07/04/2025 | 10:42:41.277 | 10 | 37.00 | |
| 10 | 37.00 | |||
| 10 | 37.00 | |||
| 07/04/2025 | 10:42:34.837 | 41 | 36.90 | |
| 25 | 36.90 | |||
| 41 | 36.90 | |||
| 16 | 36.90 | |||
| 07/04/2025 | 10:42:12.927 | 200 | 36.94 | |
| 25 | 36.94 | |||
| 25 | 36.94 | |||
| 25 | 36.94 | |||
| 25 | 36.94 | |||
| 100 | 36.94 | |||
| 200 | 36.94 | |||
| 07/04/2025 | 10:41:57.940 | 270 | 37.01 | |
| 270 | 37.01 | |||
| 270 | 37.01 | |||
| 07/04/2025 | 10:41:48.946 | 15 | 37.01 | |
| 15 | 37.01 | |||
| 15 | 37.01 | |||
| 07/04/2025 | 10:41:37.802 | 60 | 37.01 | |
| 60 | 37.01 | |||
| 60 | 37.01 | |||
| 07/04/2025 | 10:41:29.266 | 10 | 37.01 | |
| 10 | 37.01 | |||
| 10 | 37.01 | |||
| 07/04/2025 | 10:41:28.023 | 50 | 37.01 | |
| 50 | 37.01 | |||
| 50 | 37.01 | |||
| 07/04/2025 | 10:41:24.024 | 100 | 36.90 | |
| 100 | 36.90 | |||
| 100 | 36.90 | |||
| 07/04/2025 | 10:41:23.365 | 30 | 37.01 | |
| 30 | 37.01 | |||
| 30 | 37.01 | |||
| 07/04/2025 | 10:41:17.599 | 100 | 37.01 | |
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 100 | 37.01 | |||
| 21 | 37.01 | |||
| 25 | 37.01 | |||
| 4 | 37.01 | |||
| 07/04/2025 | 10:41:06.900 | 28 | 37.01 | |
| 3 | 37.01 | |||
| 28 | 37.01 | |||
| 25 | 37.01 | |||
| 07/04/2025 | 10:41:06.814 | 10 | 37.01 | |
| 10 | 37.01 | |||
| 10 | 37.01 | |||
| 07/04/2025 | 10:40:56.505 | 250 | 36.90 | |
| 100 | 36.90 | |||
| 150 | 36.90 | |||
| 250 | 36.90 | |||
| 07/04/2025 | 10:40:39.578 | 100 | 36.83 | |
| 25 | 36.83 | |||
| 25 | 36.83 | |||
| 100 | 36.83 | |||
| 25 | 36.83 | |||
| 25 | 36.83 | |||
| 07/04/2025 | 10:40:18.903 | 5 | 37.01 | |
| 5 | 37.01 | |||
| 5 | 37.01 | |||
| 07/04/2025 | 10:40:13.782 | 20 | 37.01 | |
| 20 | 37.01 | |||
| 20 | 37.01 | |||
| 07/04/2025 | 10:40:12.598 | 15 | 37.01 | |
| 15 | 37.01 | |||
| 15 | 37.01 | |||
| 07/04/2025 | 10:40:11.401 | 10 | 37.01 | |
| 10 | 37.01 | |||
| 10 | 37.01 | |||
| 07/04/2025 | 10:39:51.194 | 500 | 36.97 | |
| 497 | 36.97 | |||
| 3 | 36.97 | |||
| 500 | 36.97 | |||
| 07/04/2025 | 10:39:49.661 | 30 | 37.01 | |
| 30 | 37.01 | |||
| 30 | 37.01 | |||
| 07/04/2025 | 10:39:46.846 | 20 | 37.01 | |
| 20 | 37.01 | |||
| 20 | 37.01 | |||
| 07/04/2025 | 10:39:37.461 | 440 | 37.01 | |
| 10 | 37.01 | |||
| 5 | 37.01 | |||
| 25 | 37.01 | |||
| 400 | 37.01 | |||
| 47 | 37.01 | |||
| 324 | 37.01 | |||
| 15 | 37.01 | |||
| 4 | 37.01 | |||
| 50 | 37.01 | |||
| 07/04/2025 | 10:38:47.553 | 500 | 37.01 | |
| 500 | 37.01 | |||
| 500 | 37.01 | |||
| 07/04/2025 | 10:38:21.744 | 67 | 37.01 | |
| 67 | 37.01 | |||
| 67 | 37.01 | |||
| 07/04/2025 | 10:38:17.669 | 250 | 37.01 | |
| 250 | 37.01 | |||
| 250 | 37.01 | |||
| 07/04/2025 | 10:38:11.415 | 100 | 36.96 | |
| 27 | 36.96 | |||
| 100 | 36.96 | |||
| 73 | 36.96 | |||
| 07/04/2025 | 10:38:11.110 | 50 | 37.01 | |
| 50 | 37.01 | |||
| 50 | 37.01 | |||
| 07/04/2025 | 10:37:52.302 | 135 | 37.01 | |
| 135 | 37.01 | |||
| 135 | 37.01 | |||
| 07/04/2025 | 10:37:50.130 | 100 | 37.01 | |
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 25 | 37.01 | |||
| 100 | 37.01 | |||
| 07/04/2025 | 10:37:45.689 | 20 | 37.01 | |
| 20 | 37.01 | |||
| 20 | 37.01 | |||
| 07/04/2025 | 10:37:07.798 | 200 | 37.01 | |
| 200 | 37.01 | |||
| 200 | 37.01 | |||
| 07/04/2025 | 10:37:01.488 | 200 | 37.01 | |
| 200 | 37.01 | |||
| 200 | 37.01 | |||
| 07/04/2025 | 10:37:00.281 | 200 | 37.01 | |
| 200 | 37.01 | |||
| 200 | 37.01 | |||
| 07/04/2025 | 10:36:59.086 | 200 | 37.01 | |
| 200 | 37.01 | |||
| 200 | 37.01 | |||
| 07/04/2025 | 10:36:58.423 | 2 223 | 36.90 | |
| 80 | 36.90 | |||
| 1 089 | 36.90 | |||
| 50 | 36.90 | |||
| 156 | 36.90 | |||
| 170 | 36.90 | |||
| 1 089 | 36.90 | |||
| 250 | 36.90 | |||
| 18 | 36.90 | |||
| 45 | 36.90 | |||
| 25 | 36.90 | |||
| 10 | 36.90 | |||
| 25 | 36.90 | |||
| 25 | 36.90 | |||
| 14 | 36.90 | |||
| 25 | 36.90 | |||
| 25 | 36.90 | |||
| 200 | 36.90 | |||
| 850 | 36.90 | |||
| 100 | 36.90 | |||
| 100 | 36.90 | |||
| 100 | 36.90 | |||
| 07/04/2025 | 10:36:15.223 | 500 | 37.01 | |
| 500 | 37.01 | |||
| 500 | 37.01 | |||
| 07/04/2025 | 10:36:12.670 | 50 | 37.01 | |
| 50 | 37.01 | |||
| 50 | 37.01 | |||
| 07/04/2025 | 10:36:02.686 | 14 | 37.01 | |
| 14 | 37.01 | |||
| 14 | 37.01 | |||
| 07/04/2025 | 10:35:57.688 | 4 | 36.95 | |
| 4 | 36.95 | |||
| 4 | 36.95 | |||
| 07/04/2025 | 10:35:49.526 | 100 | 37.01 | |
| 100 | 37.01 | |||
| 100 | 37.01 | |||
| 07/04/2025 | 10:35:48.200 | 40 | 36.95 | |
| 40 | 36.95 | |||
| 40 | 36.95 | |||
| 07/04/2025 | 10:35:35.326 | 30 | 37.01 | |
| 30 | 37.01 | |||
| 30 | 37.01 | |||
| 07/04/2025 | 10:35:33.643 | 50 | 37.01 | |
| 50 | 37.01 | |||
| 50 | 37.01 | |||
| 07/04/2025 | 10:35:25.978 | 100 | 37.01 | |
| 100 | 37.01 | |||
| 100 | 37.01 | |||
| 07/04/2025 | 10:35:17.340 | 30 | 37.01 | |
| 30 | 37.01 | |||
| 30 | 37.01 | |||
| 07/04/2025 | 10:34:58.110 | 20 | 37.01 | |
| 20 | 37.01 | |||
| 20 | 37.01 | |||
| 07/04/2025 | 10:34:45.521 | 4 | 37.01 | |
| 4 | 37.01 | |||
| 4 | 37.01 | |||
| 07/04/2025 | 10:34:45.341 | 30 | 37.01 | |
| 5 | 37.01 | |||
| 25 | 37.01 | |||
| 30 | 37.01 | |||
| 07/04/2025 | 10:34:36.514 | 25 | 36.89 | |
| 25 | 36.89 | |||
| 25 | 36.89 | |||
| 07/04/2025 | 10:34:35.315 | 7 | 37.01 | |
| 7 | 37.01 | |||
| 7 | 37.01 | |||
| 07/04/2025 | 10:34:24.639 | 30 | 37.01 | |
| 25 | 37.01 | |||
| 30 | 37.01 | |||
| 5 | 37.01 | |||
| 07/04/2025 | 10:34:00.642 | 1 000 | 37.00 | |
| 50 | 37.00 | |||
| 950 | 37.00 | |||
| 1 000 | 37.00 | |||
| 07/04/2025 | 10:33:59.523 | 845 | 37.01 | |
| 10 | 37.01 | |||
| 14 | 37.01 | |||
| 281 | 37.01 | |||
| 225 | 37.01 | |||
| 2 | 37.01 | |||
| 300 | 37.01 | |||
| 250 | 37.01 | |||
| 5 | 37.01 | |||
| 3 | 37.01 | |||
| 50 | 37.01 | |||
| 25 | 37.01 | |||
| 500 | 37.01 | |||
| 25 | 37.01 | |||
| 07/04/2025 | 10:32:15.143 | 500 | 37.03 | |
| 500 | 37.03 | |||
| 500 | 37.03 | |||
| 07/04/2025 | 10:32:12.416 | 500 | 37.03 | |
| 500 | 37.03 | |||
| 500 | 37.03 | |||
| 07/04/2025 | 10:32:06.635 | 2 | 37.19 | |
| 2 | 37.19 | |||
| 2 | 37.19 | |||
| 07/04/2025 | 10:32:03.489 | 32 | 37.03 | |
| 32 | 37.03 | |||
| 32 | 37.03 | |||
| 07/04/2025 | 10:32:02.872 | 3 | 37.24 | |
| 3 | 37.24 | |||
| 3 | 37.24 | |||
| 07/04/2025 | 10:31:54.524 | 500 | 37.03 | |
| 500 | 37.03 | |||
| 500 | 37.03 | |||
| 07/04/2025 | 10:31:48.078 | 120 | 37.03 | |
| 120 | 37.03 | |||
| 120 | 37.03 | |||
| 07/04/2025 | 10:31:47.971 | 25 | 37.02 | |
| 25 | 37.02 | |||
| 25 | 37.02 | |||
| 07/04/2025 | 10:31:43.327 | 1 200 | 36.96 | |
| 1 200 | 36.96 | |||
| 1 000 | 36.96 | |||
| 200 | 36.96 | |||
| 07/04/2025 | 10:31:40.844 | 1 500 | 36.96 | |
| 1 200 | 36.96 | |||
| 1 500 | 36.96 | |||
| 200 | 36.96 | |||
| 100 | 36.96 | |||
| 07/04/2025 | 10:31:37.361 | 500 | 37.01 | |
| 500 | 37.01 | |||
| 500 | 37.01 | |||
| 07/04/2025 | 10:31:31.226 | 100 | 37.00 | |
| 100 | 37.00 | |||
| 25 | 37.00 | |||
| 25 | 37.00 | |||
| 25 | 37.00 | |||
| 25 | 37.00 | |||
| 07/04/2025 | 10:31:22.591 | 30 | 36.95 | |
| 30 | 36.95 | |||
| 30 | 36.95 | |||
| 07/04/2025 | 10:31:12.807 | 500 | 36.91 | |
| 500 | 36.91 | |||
| 500 | 36.91 | |||
| 07/04/2025 | 10:31:07.950 | 208 | 36.91 | |
| 10 | 36.91 | |||
| 150 | 36.91 | |||
| 208 | 36.91 | |||
| 48 | 36.91 | |||
| 07/04/2025 | 10:31:03.563 | 1 138 | 36.90 | |
| 500 | 36.90 | |||
| 200 | 36.90 | |||
| 50 | 36.90 | |||
| 275 | 36.90 | |||
| 1 088 | 36.90 | |||
| 50 | 36.90 | |||
| 48 | 36.90 | |||
| 15 | 36.90 | |||
| 50 | 36.90 | |||
| 07/04/2025 | 10:29:46.620 | 500 | 36.83 | |
| 25 | 36.83 | |||
| 500 | 36.83 | |||
| 25 | 36.83 | |||
| 450 | 36.83 | |||
| 07/04/2025 | 10:29:42.975 | 10 | 37.24 | |
| 10 | 37.24 | |||
| 10 | 37.24 | |||
| 07/04/2025 | 10:29:41.459 | 500 | 36.83 | |
| 500 | 36.83 | |||
| 25 | 36.83 | |||
| 430 | 36.83 | |||
| 20 | 36.83 | |||
| 25 | 36.83 | |||
| 07/04/2025 | 10:29:40.738 | 6 | 37.24 | |
| 6 | 37.24 | |||
| 6 | 37.24 | |||
| 07/04/2025 | 10:29:37.122 | 250 | 37.24 | |
| 250 | 37.24 | |||
| 40 | 37.24 | |||
| 210 | 37.24 | |||
| 07/04/2025 | 10:29:27.271 | 5 | 37.24 | |
| 5 | 37.24 | |||
| 5 | 37.24 | |||
| 07/04/2025 | 10:29:22.757 | 1 385 | 37.00 | |
| 100 | 37.00 | |||
| 1 385 | 37.00 | |||
| 500 | 37.00 | |||
| 100 | 37.00 | |||
| 20 | 37.00 | |||
| 60 | 37.00 | |||
| 300 | 37.00 | |||
| 30 | 37.00 | |||
| 275 | 37.00 | |||
| 07/04/2025 | 10:29:21.478 | 1 277 | 36.99 | |
| 1 000 | 36.99 | |||
| 1 252 | 36.99 | |||
| 277 | 36.99 | |||
| 25 | 36.99 | |||
| 07/04/2025 | 10:29:12.755 | 1 000 | 36.98 | |
| 25 | 36.98 | |||
| 975 | 36.98 | |||
| 1 000 | 36.98 | |||
| 07/04/2025 | 10:29:08.220 | 5 | 36.98 | |
| 5 | 36.98 | |||
| 5 | 36.98 | |||
| 07/04/2025 | 10:29:05.444 | 55 | 36.98 | |
| 55 | 36.98 | |||
| 55 | 36.98 | |||
| 07/04/2025 | 10:29:02.618 | 40 | 36.98 | |
| 40 | 36.98 | |||
| 40 | 36.98 | |||
| 07/04/2025 | 10:29:02.307 | 175 | 36.78 | |
| 25 | 36.78 | |||
| 25 | 36.78 | |||
| 125 | 36.78 | |||
| 175 | 36.78 | |||
| 07/04/2025 | 10:29:00.984 | 10 | 36.98 | |
| 10 | 36.98 | |||
| 10 | 36.98 | |||
| 07/04/2025 | 10:28:47.966 | 30 | 36.98 | |
| 30 | 36.98 | |||
| 30 | 36.98 | |||
| 07/04/2025 | 10:28:47.917 | 20 | 36.75 | |
| 20 | 36.75 | |||
| 20 | 36.75 | |||
| 07/04/2025 | 10:28:46.292 | 29 | 36.78 | |
| 29 | 36.78 | |||
| 22 | 36.78 | |||
| 7 | 36.78 | |||
| 07/04/2025 | 10:28:43.304 | 50 | 36.98 | |
| 50 | 36.98 | |||
| 50 | 36.98 | |||
| 07/04/2025 | 10:28:36.374 | 50 | 36.98 | |
| 25 | 36.98 | |||
| 25 | 36.98 | |||
| 50 | 36.98 | |||
| 07/04/2025 | 10:28:26.949 | 25 | 36.75 | |
| 25 | 36.75 | |||
| 25 | 36.75 | |||
| 07/04/2025 | 10:28:21.830 | 20 | 36.99 | |
| 20 | 36.99 | |||
| 20 | 36.99 | |||
| 07/04/2025 | 10:28:20.851 | 100 | 36.99 | |
| 100 | 36.99 | |||
| 75 | 36.99 | |||
| 25 | 36.99 | |||
| 07/04/2025 | 10:28:14.776 | 58 | 36.99 | |
| 58 | 36.99 | |||
| 8 | 36.99 | |||
| 25 | 36.99 | |||
| 25 | 36.99 | |||
| 07/04/2025 | 10:28:03.683 | 4 | 36.67 | |
| 4 | 36.67 | |||
| 4 | 36.67 | |||
| 07/04/2025 | 10:28:03.399 | 40 | 36.99 | |
| 25 | 36.99 | |||
| 15 | 36.99 | |||
| 40 | 36.99 | |||
| 07/04/2025 | 10:27:58.653 | 30 | 36.99 | |
| 30 | 36.99 | |||
| 30 | 36.99 | |||
| 07/04/2025 | 10:27:55.187 | 200 | 36.99 | |
| 200 | 36.99 | |||
| 200 | 36.99 | |||
| 07/04/2025 | 10:27:54.828 | 132 | 36.67 | |
| 25 | 36.67 | |||
| 25 | 36.67 | |||
| 32 | 36.67 | |||
| 132 | 36.67 | |||
| 25 | 36.67 | |||
| 25 | 36.67 | |||
| 07/04/2025 | 10:27:54.644 | 5 | 36.99 | |
| 5 | 36.99 | |||
| 5 | 36.99 | |||
| 07/04/2025 | 10:27:41.783 | 30 | 36.99 | |
| 30 | 36.99 | |||
| 30 | 36.99 | |||
| 07/04/2025 | 10:27:38.993 | 42 | 36.67 | |
| 25 | 36.67 | |||
| 17 | 36.67 | |||
| 42 | 36.67 | |||
| 07/04/2025 | 10:27:23.109 | 30 | 36.67 | |
| 30 | 36.67 | |||
| 30 | 36.67 | |||
| 07/04/2025 | 10:27:16.312 | 1 000 | 36.80 | |
| 125 | 36.80 | |||
| 125 | 36.80 | |||
| 468 | 36.80 | |||
| 112 | 36.80 | |||
| 170 | 36.80 | |||
| 1 000 | 36.80 | |||
| 07/04/2025 | 10:27:12.650 | 2 575 | 36.68 | |
| 54 | 36.68 | |||
| 1 000 | 36.68 | |||
| 27 | 36.68 | |||
| 300 | 36.68 | |||
| 2 | 36.68 | |||
| 40 | 36.68 | |||
| 1 152 | 36.68 | |||
| 25 | 36.68 | |||
| 2 500 | 36.68 | |||
| 25 | 36.68 | |||
| 25 | 36.68 | |||
| 07/04/2025 | 10:26:21.602 | 1 000 | 36.67 | |
| 975 | 36.67 | |||
| 1 000 | 36.67 | |||
| 25 | 36.67 | |||
| 07/04/2025 | 10:26:21.176 | 500 | 36.61 | |
| 25 | 36.61 | |||
| 200 | 36.61 | |||
| 25 | 36.61 | |||
| 250 | 36.61 | |||
| 500 | 36.61 | |||
| 07/04/2025 | 10:26:20.134 | 50 | 36.67 | |
| 50 | 36.67 | |||
| 50 | 36.67 | |||
| 07/04/2025 | 10:26:19.481 | 5 | 36.61 | |
| 5 | 36.61 | |||
| 5 | 36.61 | |||
| 07/04/2025 | 10:26:12.825 | 10 | 36.67 | |
| 10 | 36.67 | |||
| 10 | 36.67 | |||
| 07/04/2025 | 10:26:11.741 | 50 | 36.61 | |
| 50 | 36.61 | |||
| 25 | 36.61 | |||
| 25 | 36.61 | |||
| 07/04/2025 | 10:26:09.322 | 20 | 36.67 | |
| 20 | 36.67 | |||
| 20 | 36.67 | |||
| 07/04/2025 | 10:26:05.877 | 650 | 36.67 | |
| 650 | 36.67 | |||
| 25 | 36.67 | |||
| 625 | 36.67 | |||
| 07/04/2025 | 10:25:45.743 | 1 000 | 36.67 | |
| 1 000 | 36.67 | |||
| 1 000 | 36.67 | |||
| 07/04/2025 | 10:25:38.645 | 100 | 36.67 | |
| 25 | 36.67 | |||
| 25 | 36.67 | |||
| 25 | 36.67 | |||
| 25 | 36.67 | |||
| 100 | 36.67 | |||
| 07/04/2025 | 10:25:33.266 | 227 | 36.61 | |
| 200 | 36.61 | |||
| 2 | 36.61 | |||
| 25 | 36.61 | |||
| 227 | 36.61 | |||
| 07/04/2025 | 10:25:22.889 | 17 | 36.67 | |
| 17 | 36.67 | |||
| 17 | 36.67 | |||
| 07/04/2025 | 10:25:15.751 | 20 | 36.67 | |
| 20 | 36.67 | |||
| 20 | 36.67 | |||
| 07/04/2025 | 10:24:53.391 | 2 | 36.60 | |
| 2 | 36.60 | |||
| 2 | 36.60 | |||
| 07/04/2025 | 10:24:40.768 | 175 | 36.60 | |
| 175 | 36.60 | |||
| 125 | 36.60 | |||
| 25 | 36.60 | |||
| 25 | 36.60 | |||
| 07/04/2025 | 10:24:28.449 | 25 | 36.67 | |
| 25 | 36.67 | |||
| 25 | 36.67 | |||
| 07/04/2025 | 10:24:19.531 | 25 | 36.60 | |
| 25 | 36.60 | |||
| 25 | 36.60 | |||
| 07/04/2025 | 10:24:07.092 | 12 | 36.67 | |
| 12 | 36.67 | |||
| 12 | 36.67 | |||
| 07/04/2025 | 10:24:02.117 | 137 | 36.60 | |
| 57 | 36.60 | |||
| 137 | 36.60 | |||
| 80 | 36.60 | |||
| 07/04/2025 | 10:23:55.538 | 6 292 | 36.65 | |
| 5 600 | 36.65 | |||
| 5 242 | 36.65 | |||
| 50 | 36.65 | |||
| 142 | 36.65 | |||
| 50 | 36.65 | |||
| 1 000 | 36.65 | |||
| 500 | 36.65 | |||
| 07/04/2025 | 10:22:42.207 | 1 000 | 36.64 | |
| 1 000 | 36.64 | |||
| 1 000 | 36.64 | |||
| 07/04/2025 | 10:22:39.292 | 13 | 36.64 | |
| 13 | 36.64 | |||
| 13 | 36.64 | |||
| 07/04/2025 | 10:22:35.636 | 100 | 36.64 | |
| 100 | 36.64 | |||
| 100 | 36.64 | |||
| 07/04/2025 | 10:22:32.887 | 15 | 36.64 | |
| 15 | 36.64 | |||
| 15 | 36.64 | |||
| 07/04/2025 | 10:22:25.359 | 3 655 | 36.64 | |
| 3 000 | 36.64 | |||
| 250 | 36.64 | |||
| 35 | 36.64 | |||
| 1 000 | 36.64 | |||
| 2 360 | 36.64 | |||
| 20 | 36.64 | |||
| 1 | 36.64 | |||
| 200 | 36.64 | |||
| 200 | 36.64 | |||
| 9 | 36.64 | |||
| 150 | 36.64 | |||
| 10 | 36.64 | |||
| 75 | 36.64 | |||
| 07/04/2025 | 10:21:32.367 | 1 000 | 36.60 | |
| 925 | 36.60 | |||
| 25 | 36.60 | |||
| 1 000 | 36.60 | |||
| 25 | 36.60 | |||
| 25 | 36.60 | |||
| 07/04/2025 | 10:21:06.544 | 72 | 36.53 | |
| 25 | 36.53 | |||
| 25 | 36.53 | |||
| 22 | 36.53 | |||
| 72 | 36.53 | |||
| 07/04/2025 | 10:21:02.707 | 20 | 36.53 | |
| 8 | 36.53 | |||
| 12 | 36.53 | |||
| 20 | 36.53 | |||
| 07/04/2025 | 10:20:36.364 | 100 | 36.60 | |
| 100 | 36.60 | |||
| 100 | 36.60 | |||
| 07/04/2025 | 10:20:35.189 | 25 | 36.54 | |
| 25 | 36.54 | |||
| 25 | 36.54 | |||
| 07/04/2025 | 10:20:34.350 | 100 | 36.60 | |
| 100 | 36.60 | |||
| 100 | 36.60 | |||
| 07/04/2025 | 10:20:32.260 | 50 | 36.60 | |
| 50 | 36.60 | |||
| 50 | 36.60 | |||
| 07/04/2025 | 10:20:26.658 | 500 | 36.54 | |
| 50 | 36.54 | |||
| 200 | 36.54 | |||
| 250 | 36.54 | |||
| 500 | 36.54 | |||
| 07/04/2025 | 10:20:14.899 | 500 | 36.60 | |
| 500 | 36.60 | |||
| 440 | 36.60 | |||
| 60 | 36.60 | |||
| 07/04/2025 | 10:20:10.236 | 200 | 36.57 | |
| 200 | 36.57 | |||
| 200 | 36.57 | |||
| 07/04/2025 | 10:20:09.826 | 3 | 36.54 | |
| 3 | 36.54 | |||
| 3 | 36.54 | |||
| 07/04/2025 | 10:20:04.339 | 207 | 36.54 | |
| 200 | 36.54 | |||
| 207 | 36.54 | |||
| 7 | 36.54 | |||
| 07/04/2025 | 10:20:01.927 | 200 | 36.59 | |
| 25 | 36.59 | |||
| 200 | 36.59 | |||
| 150 | 36.59 | |||
| 25 | 36.59 | |||
| 07/04/2025 | 10:19:52.445 | 50 | 36.54 | |
| 50 | 36.54 | |||
| 50 | 36.54 | |||
| 07/04/2025 | 10:19:41.681 | 20 | 36.59 | |
| 20 | 36.59 | |||
| 20 | 36.59 | |||
| 07/04/2025 | 10:19:41.182 | 28 | 36.59 | |
| 28 | 36.59 | |||
| 25 | 36.59 | |||
| 3 | 36.59 | |||
| 07/04/2025 | 10:19:32.577 | 15 | 36.59 | |
| 15 | 36.59 | |||
| 15 | 36.59 | |||
| 07/04/2025 | 10:19:29.644 | 10 | 36.59 | |
| 10 | 36.59 | |||
| 10 | 36.59 | |||
| 07/04/2025 | 10:19:17.267 | 60 | 36.54 | |
| 60 | 36.54 | |||
| 25 | 36.54 | |||
| 35 | 36.54 | |||
| 07/04/2025 | 10:19:01.027 | 30 | 36.54 | |
| 30 | 36.54 | |||
| 5 | 36.54 | |||
| 25 | 36.54 | |||
| 07/04/2025 | 10:18:32.798 | 50 | 36.54 | |
| 25 | 36.54 | |||
| 50 | 36.54 | |||
| 25 | 36.54 | |||
| 07/04/2025 | 10:18:29.664 | 16 | 36.53 | |
| 16 | 36.53 | |||
| 16 | 36.53 | |||
| 07/04/2025 | 10:18:14.947 | 112 | 36.60 | |
| 25 | 36.60 | |||
| 87 | 36.60 | |||
| 112 | 36.60 | |||
| 07/04/2025 | 10:18:14.530 | 10 | 36.60 | |
| 10 | 36.60 | |||
| 10 | 36.60 | |||
| 07/04/2025 | 10:18:10.574 | 25 | 36.53 | |
| 25 | 36.53 | |||
| 25 | 36.53 | |||
| 07/04/2025 | 10:18:07.949 | 60 | 36.53 | |
| 60 | 36.53 | |||
| 60 | 36.53 | |||
| 07/04/2025 | 10:18:07.802 | 100 | 36.60 | |
| 100 | 36.60 | |||
| 100 | 36.60 | |||
| 07/04/2025 | 10:18:04.346 | 7 | 36.60 | |
| 7 | 36.60 | |||
| 7 | 36.60 | |||
| 07/04/2025 | 10:18:03.281 | 110 | 36.60 | |
| 110 | 36.60 | |||
| 110 | 36.60 | |||
| 07/04/2025 | 10:17:52.671 | 77 | 36.60 | |
| 25 | 36.60 | |||
| 77 | 36.60 | |||
| 52 | 36.60 | |||
| 07/04/2025 | 10:17:50.912 | 30 | 36.53 | |
| 30 | 36.53 | |||
| 30 | 36.53 | |||
| 07/04/2025 | 10:17:45.561 | 350 | 36.53 | |
| 350 | 36.53 | |||
| 350 | 36.53 | |||
| 07/04/2025 | 10:17:28.976 | 110 | 36.53 | |
| 110 | 36.53 | |||
| 25 | 36.53 | |||
| 85 | 36.53 | |||
| 07/04/2025 | 10:17:13.206 | 8 | 36.53 | |
| 8 | 36.53 | |||
| 8 | 36.53 | |||
| 07/04/2025 | 10:16:59.698 | 110 | 36.53 | |
| 85 | 36.53 | |||
| 110 | 36.53 | |||
| 25 | 36.53 | |||
| 07/04/2025 | 10:16:58.361 | 200 | 36.60 | |
| 200 | 36.60 | |||
| 200 | 36.60 | |||
| 07/04/2025 | 10:16:38.486 | 8 | 36.60 | |
| 8 | 36.60 | |||
| 8 | 36.60 | |||
| 07/04/2025 | 10:16:34.174 | 80 | 36.60 | |
| 80 | 36.60 | |||
| 80 | 36.60 | |||
| 07/04/2025 | 10:16:32.220 | 50 | 36.53 | |
| 50 | 36.53 | |||
| 50 | 36.53 | |||
| 07/04/2025 | 10:16:22.613 | 911 | 36.60 | |
| 911 | 36.60 | |||
| 911 | 36.60 | |||
| 07/04/2025 | 10:16:15.480 | 100 | 36.60 | |
| 100 | 36.60 | |||
| 100 | 36.60 | |||
| 07/04/2025 | 10:16:15.200 | 180 | 36.60 | |
| 180 | 36.60 | |||
| 180 | 36.60 | |||
| 07/04/2025 | 10:16:09.985 | 255 | 36.60 | |
| 200 | 36.60 | |||
| 255 | 36.60 | |||
| 25 | 36.60 | |||
| 20 | 36.60 | |||
| 10 | 36.60 | |||
| 07/04/2025 | 10:16:03.165 | 200 | 36.60 | |
| 200 | 36.60 | |||
| 200 | 36.60 | |||
| 07/04/2025 | 10:16:01.957 | 200 | 36.60 | |
| 200 | 36.60 | |||
| 200 | 36.60 | |||
| 07/04/2025 | 10:16:00.752 | 200 | 36.60 | |
| 200 | 36.60 | |||
| 200 | 36.60 | |||
| 07/04/2025 | 10:15:59.980 | 400 | 36.60 | |
| 200 | 36.60 | |||
| 400 | 36.60 | |||
| 200 | 36.60 | |||
| 07/04/2025 | 10:15:59.910 | 500 | 36.61 | |
| 500 | 36.61 | |||
| 500 | 36.61 | |||
| 07/04/2025 | 10:15:57.505 | 41 | 36.64 | |
| 41 | 36.64 | |||
| 41 | 36.64 | |||
| 07/04/2025 | 10:15:56.332 | 5 | 36.64 | |
| 5 | 36.64 | |||
| 5 | 36.64 | |||
| 07/04/2025 | 10:15:53.230 | 250 | 36.64 | |
| 250 | 36.64 | |||
| 250 | 36.64 | |||
| 07/04/2025 | 10:15:50.619 | 500 | 36.64 | |
| 500 | 36.64 | |||
| 500 | 36.64 | |||
| 07/04/2025 | 10:15:49.331 | 30 | 36.64 | |
| 30 | 36.64 | |||
| 30 | 36.64 | |||
| 07/04/2025 | 10:15:39.935 | 500 | 36.61 | |
| 500 | 36.61 | |||
| 500 | 36.61 | |||
| 07/04/2025 | 10:15:15.663 | 50 | 36.64 | |
| 50 | 36.64 | |||
| 50 | 36.64 | |||
| 07/04/2025 | 10:15:11.425 | 20 | 36.64 | |
| 20 | 36.64 | |||
| 20 | 36.64 | |||
| 07/04/2025 | 10:15:09.733 | 300 | 36.61 | |
| 200 | 36.61 | |||
| 100 | 36.61 | |||
| 300 | 36.61 | |||
| 07/04/2025 | 10:15:04.812 | 20 | 36.64 | |
| 20 | 36.64 | |||
| 20 | 36.64 | |||
| 07/04/2025 | 10:15:03.336 | 200 | 36.64 | |
| 200 | 36.64 | |||
| 200 | 36.64 | |||
| 07/04/2025 | 10:15:00.402 | 513 | 36.64 | |
| 500 | 36.64 | |||
| 500 | 36.64 | |||
| 13 | 36.64 | |||
| 13 | 36.64 | |||
| 07/04/2025 | 10:14:43.775 | 600 | 36.64 | |
| 600 | 36.64 | |||
| 600 | 36.64 | |||
| 07/04/2025 | 10:14:36.241 | 10 | 36.61 | |
| 10 | 36.61 | |||
| 10 | 36.61 | |||
| 07/04/2025 | 10:14:13.236 | 30 | 36.64 | |
| 30 | 36.64 | |||
| 30 | 36.64 | |||
| 07/04/2025 | 10:14:01.754 | 50 | 36.61 | |
| 50 | 36.61 | |||
| 50 | 36.61 | |||
| 07/04/2025 | 10:13:54.828 | 100 | 36.64 | |
| 100 | 36.64 | |||
| 100 | 36.64 | |||
| 07/04/2025 | 10:13:54.232 | 10 | 36.64 | |
| 10 | 36.64 | |||
| 10 | 36.64 | |||
| 07/04/2025 | 10:13:44.797 | 500 | 36.64 | |
| 500 | 36.64 | |||
| 500 | 36.64 | |||
| 07/04/2025 | 10:13:41.075 | 85 | 36.61 | |
| 85 | 36.61 | |||
| 25 | 36.61 | |||
| 60 | 36.61 | |||
| 07/04/2025 | 10:13:37.806 | 150 | 36.61 | |
| 150 | 36.61 | |||
| 150 | 36.61 | |||
| 07/04/2025 | 10:13:29.483 | 500 | 36.61 | |
| 500 | 36.61 | |||
| 500 | 36.61 | |||
| 07/04/2025 | 10:13:26.045 | 50 | 36.64 | |
| 50 | 36.64 | |||
| 50 | 36.64 | |||
| 07/04/2025 | 10:13:25.810 | 500 | 36.61 | |
| 500 | 36.61 | |||
| 500 | 36.61 |
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: 1 149.50
Ask: 1 151.00
Turnover: 238 626 TEUR -
Allianz SE
Bid: 313.70 / Ask: 313.80
Turnover: 105 910 TEUR -
Nvidia Corp.
Bid: 81.87 / Ask: 81.92
Turnover: 74 600 TEUR -
Apple Inc.
Bid: 164.24 / Ask: 164.56
Turnover: 64 264 TEUR -
Amazon.com Inc.
Bid: 149.36 / Ask: 149.78
Turnover: 52 314 TEUR
Realtime Quotes
Last Update:
07/04/2025 @ 10:54:35
Last Update:
07/04/2025 @ 10:54:35