Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1884
1523
183.14
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/11/2024 | 14:22:18.608 | 30 | 183.14 | |
| 30 | 183.14 | |||
| 30 | 183.14 | |||
| 01/11/2024 | 14:21:52.729 | 3 | 183.08 | |
| 3 | 183.08 | |||
| 3 | 183.08 | |||
| 01/11/2024 | 14:21:34.187 | 4 | 183.22 | |
| 4 | 183.22 | |||
| 4 | 183.22 | |||
| 01/11/2024 | 14:21:28.735 | 1 | 183.22 | |
| 1 | 183.22 | |||
| 1 | 183.22 | |||
| 01/11/2024 | 14:21:10.753 | 50 | 183.38 | |
| 50 | 183.38 | |||
| 50 | 183.38 | |||
| 01/11/2024 | 14:21:06.396 | 6 | 183.28 | |
| 6 | 183.28 | |||
| 6 | 183.28 | |||
| 01/11/2024 | 14:19:57.862 | 60 | 183.36 | |
| 60 | 183.36 | |||
| 60 | 183.36 | |||
| 01/11/2024 | 14:19:48.697 | 11 | 183.36 | |
| 11 | 183.36 | |||
| 11 | 183.36 | |||
| 01/11/2024 | 14:18:54.227 | 12 | 183.30 | |
| 12 | 183.30 | |||
| 12 | 183.30 | |||
| 01/11/2024 | 14:18:32.024 | 4 | 183.30 | |
| 4 | 183.30 | |||
| 4 | 183.30 | |||
| 01/11/2024 | 14:18:27.926 | 48 | 183.34 | |
| 48 | 183.34 | |||
| 48 | 183.34 | |||
| 01/11/2024 | 14:17:56.374 | 215 | 183.36 | |
| 215 | 183.36 | |||
| 215 | 183.36 | |||
| 01/11/2024 | 14:17:39.394 | 20 | 183.38 | |
| 20 | 183.38 | |||
| 20 | 183.38 | |||
| 01/11/2024 | 14:17:36.753 | 40 | 183.36 | |
| 40 | 183.36 | |||
| 40 | 183.36 | |||
| 01/11/2024 | 14:17:36.329 | 32 | 183.30 | |
| 32 | 183.30 | |||
| 32 | 183.30 | |||
| 01/11/2024 | 14:17:21.732 | 40 | 183.36 | |
| 40 | 183.36 | |||
| 40 | 183.36 | |||
| 01/11/2024 | 14:16:34.610 | 100 | 183.34 | |
| 100 | 183.34 | |||
| 100 | 183.34 | |||
| 01/11/2024 | 14:16:33.808 | 10 | 183.38 | |
| 10 | 183.38 | |||
| 10 | 183.38 | |||
| 01/11/2024 | 14:16:17.830 | 20 | 183.34 | |
| 20 | 183.34 | |||
| 20 | 183.34 | |||
| 01/11/2024 | 14:16:15.787 | 20 | 183.28 | |
| 20 | 183.28 | |||
| 20 | 183.28 | |||
| 01/11/2024 | 14:16:06.007 | 30 | 183.26 | |
| 30 | 183.26 | |||
| 30 | 183.26 | |||
| 01/11/2024 | 14:16:03.430 | 25 | 183.22 | |
| 25 | 183.22 | |||
| 25 | 183.22 | |||
| 01/11/2024 | 14:15:51.094 | 12 | 183.26 | |
| 12 | 183.26 | |||
| 12 | 183.26 | |||
| 01/11/2024 | 14:15:48.155 | 10 | 183.26 | |
| 10 | 183.26 | |||
| 10 | 183.26 | |||
| 01/11/2024 | 14:15:45.244 | 10 | 183.16 | |
| 10 | 183.16 | |||
| 10 | 183.16 | |||
| 01/11/2024 | 14:15:44.564 | 10 | 183.24 | |
| 10 | 183.24 | |||
| 10 | 183.24 | |||
| 01/11/2024 | 14:15:42.310 | 100 | 183.16 | |
| 100 | 183.16 | |||
| 100 | 183.16 | |||
| 01/11/2024 | 14:15:16.145 | 30 | 183.20 | |
| 30 | 183.20 | |||
| 30 | 183.20 | |||
| 01/11/2024 | 14:15:10.484 | 30 | 183.20 | |
| 30 | 183.20 | |||
| 30 | 183.20 | |||
| 01/11/2024 | 14:15:09.374 | 80 | 183.18 | |
| 80 | 183.18 | |||
| 80 | 183.18 | |||
| 01/11/2024 | 14:14:31.886 | 70 | 183.26 | |
| 70 | 183.26 | |||
| 70 | 183.26 | |||
| 01/11/2024 | 14:14:01.441 | 50 | 183.16 | |
| 25 | 183.16 | |||
| 25 | 183.16 | |||
| 50 | 183.16 | |||
| 01/11/2024 | 14:13:56.723 | 1 | 183.32 | |
| 1 | 183.32 | |||
| 1 | 183.32 | |||
| 01/11/2024 | 14:13:55.760 | 250 | 183.26 | |
| 250 | 183.26 | |||
| 250 | 183.26 | |||
| 01/11/2024 | 14:13:41.781 | 500 | 183.24 | |
| 500 | 183.24 | |||
| 500 | 183.24 | |||
| 01/11/2024 | 14:13:34.058 | 12 | 183.14 | |
| 12 | 183.14 | |||
| 12 | 183.14 | |||
| 01/11/2024 | 14:13:32.059 | 5 | 183.22 | |
| 5 | 183.22 | |||
| 5 | 183.22 | |||
| 01/11/2024 | 14:13:30.095 | 200 | 183.22 | |
| 200 | 183.22 | |||
| 200 | 183.22 | |||
| 01/11/2024 | 14:13:19.254 | 50 | 183.24 | |
| 50 | 183.24 | |||
| 50 | 183.24 | |||
| 01/11/2024 | 14:12:58.025 | 60 | 183.24 | |
| 60 | 183.24 | |||
| 60 | 183.24 | |||
| 01/11/2024 | 14:12:42.828 | 5 | 183.16 | |
| 5 | 183.16 | |||
| 5 | 183.16 | |||
| 01/11/2024 | 14:12:36.792 | 120 | 183.16 | |
| 120 | 183.16 | |||
| 120 | 183.16 | |||
| 01/11/2024 | 14:11:29.393 | 12 | 183.10 | |
| 12 | 183.10 | |||
| 12 | 183.10 | |||
| 01/11/2024 | 14:10:58.796 | 200 | 183.12 | |
| 200 | 183.12 | |||
| 200 | 183.12 | |||
| 01/11/2024 | 14:10:38.958 | 6 | 182.98 | |
| 6 | 182.98 | |||
| 6 | 182.98 | |||
| 01/11/2024 | 14:10:24.009 | 50 | 183.02 | |
| 50 | 183.02 | |||
| 50 | 183.02 | |||
| 01/11/2024 | 14:10:20.420 | 45 | 182.92 | |
| 45 | 182.92 | |||
| 45 | 182.92 | |||
| 01/11/2024 | 14:10:19.923 | 200 | 182.96 | |
| 200 | 182.96 | |||
| 200 | 182.96 | |||
| 01/11/2024 | 14:09:55.968 | 15 | 183.10 | |
| 15 | 183.10 | |||
| 15 | 183.10 | |||
| 01/11/2024 | 14:09:45.791 | 50 | 183.14 | |
| 50 | 183.14 | |||
| 50 | 183.14 | |||
| 01/11/2024 | 14:09:29.222 | 50 | 183.12 | |
| 50 | 183.12 | |||
| 50 | 183.12 | |||
| 01/11/2024 | 14:09:22.052 | 30 | 183.08 | |
| 30 | 183.08 | |||
| 30 | 183.08 | |||
| 01/11/2024 | 14:08:06.702 | 42 | 183.12 | |
| 42 | 183.12 | |||
| 42 | 183.12 | |||
| 01/11/2024 | 14:07:09.132 | 17 | 183.06 | |
| 17 | 183.06 | |||
| 17 | 183.06 | |||
| 01/11/2024 | 14:07:02.341 | 80 | 183.02 | |
| 80 | 183.02 | |||
| 80 | 183.02 | |||
| 01/11/2024 | 14:06:47.304 | 8 | 183.02 | |
| 8 | 183.02 | |||
| 8 | 183.02 | |||
| 01/11/2024 | 14:05:32.862 | 21 | 182.86 | |
| 21 | 182.86 | |||
| 21 | 182.86 | |||
| 01/11/2024 | 14:04:57.652 | 19 | 182.70 | |
| 19 | 182.70 | |||
| 19 | 182.70 | |||
| 01/11/2024 | 14:04:35.132 | 30 | 182.68 | |
| 30 | 182.68 | |||
| 30 | 182.68 | |||
| 01/11/2024 | 14:04:12.646 | 8 | 182.78 | |
| 8 | 182.78 | |||
| 8 | 182.78 | |||
| 01/11/2024 | 14:03:54.546 | 399 | 182.64 | |
| 399 | 182.64 | |||
| 399 | 182.64 | |||
| 01/11/2024 | 14:03:34.078 | 10 | 182.70 | |
| 10 | 182.70 | |||
| 10 | 182.70 | |||
| 01/11/2024 | 14:03:27.024 | 9 | 182.70 | |
| 9 | 182.70 | |||
| 9 | 182.70 | |||
| 01/11/2024 | 14:03:05.047 | 15 | 182.76 | |
| 15 | 182.76 | |||
| 15 | 182.76 | |||
| 01/11/2024 | 14:02:56.080 | 4 | 182.82 | |
| 4 | 182.82 | |||
| 4 | 182.82 | |||
| 01/11/2024 | 14:02:54.961 | 38 | 182.72 | |
| 38 | 182.72 | |||
| 38 | 182.72 | |||
| 01/11/2024 | 14:02:39.073 | 20 | 182.68 | |
| 20 | 182.68 | |||
| 20 | 182.68 | |||
| 01/11/2024 | 14:02:33.535 | 101 | 182.50 | |
| 101 | 182.50 | |||
| 101 | 182.50 | |||
| 01/11/2024 | 14:02:29.686 | 11 | 182.66 | |
| 11 | 182.66 | |||
| 11 | 182.66 | |||
| 01/11/2024 | 14:02:29.503 | 1 | 182.76 | |
| 1 | 182.76 | |||
| 1 | 182.76 | |||
| 01/11/2024 | 14:02:15.472 | 200 | 182.42 | |
| 200 | 182.42 | |||
| 200 | 182.42 | |||
| 01/11/2024 | 14:02:14.244 | 80 | 182.42 | |
| 80 | 182.42 | |||
| 80 | 182.42 | |||
| 01/11/2024 | 14:02:05.471 | 10 | 182.54 | |
| 10 | 182.54 | |||
| 10 | 182.54 | |||
| 01/11/2024 | 14:01:23.741 | 252 | 182.40 | |
| 252 | 182.40 | |||
| 50 | 182.40 | |||
| 175 | 182.40 | |||
| 27 | 182.40 | |||
| 01/11/2024 | 14:01:23.683 | 16 | 182.40 | |
| 3 | 182.40 | |||
| 13 | 182.40 | |||
| 16 | 182.40 | |||
| 01/11/2024 | 14:01:20.976 | 80 | 182.58 | |
| 80 | 182.58 | |||
| 80 | 182.58 | |||
| 01/11/2024 | 14:01:17.223 | 1 | 182.64 | |
| 1 | 182.64 | |||
| 1 | 182.64 | |||
| 01/11/2024 | 14:01:14.629 | 25 | 182.82 | |
| 25 | 182.82 | |||
| 25 | 182.82 | |||
| 01/11/2024 | 14:00:15.068 | 6 | 182.88 | |
| 6 | 182.88 | |||
| 6 | 182.88 | |||
| 01/11/2024 | 13:57:55.750 | 19 | 182.90 | |
| 19 | 182.90 | |||
| 19 | 182.90 | |||
| 01/11/2024 | 13:57:48.267 | 80 | 182.90 | |
| 80 | 182.90 | |||
| 80 | 182.90 | |||
| 01/11/2024 | 13:57:35.920 | 12 | 182.94 | |
| 12 | 182.94 | |||
| 12 | 182.94 | |||
| 01/11/2024 | 13:57:13.253 | 3 | 182.96 | |
| 3 | 182.96 | |||
| 3 | 182.96 | |||
| 01/11/2024 | 13:57:08.396 | 57 | 183.00 | |
| 57 | 183.00 | |||
| 57 | 183.00 | |||
| 01/11/2024 | 13:55:50.416 | 1 | 182.98 | |
| 1 | 182.98 | |||
| 1 | 182.98 | |||
| 01/11/2024 | 13:55:32.529 | 100 | 183.00 | |
| 100 | 183.00 | |||
| 100 | 183.00 | |||
| 01/11/2024 | 13:55:13.339 | 10 | 182.72 | |
| 10 | 182.72 | |||
| 10 | 182.72 | |||
| 01/11/2024 | 13:54:44.683 | 9 | 182.82 | |
| 9 | 182.82 | |||
| 9 | 182.82 | |||
| 01/11/2024 | 13:53:50.815 | 1 | 182.82 | |
| 1 | 182.82 | |||
| 1 | 182.82 | |||
| 01/11/2024 | 13:52:34.919 | 6 | 182.92 | |
| 6 | 182.92 | |||
| 6 | 182.92 | |||
| 01/11/2024 | 13:52:33.132 | 80 | 182.82 | |
| 80 | 182.82 | |||
| 80 | 182.82 | |||
| 01/11/2024 | 13:52:32.291 | 20 | 182.82 | |
| 20 | 182.82 | |||
| 20 | 182.82 | |||
| 01/11/2024 | 13:52:24.797 | 10 | 182.94 | |
| 10 | 182.94 | |||
| 10 | 182.94 | |||
| 01/11/2024 | 13:52:07.423 | 30 | 182.84 | |
| 30 | 182.84 | |||
| 30 | 182.84 | |||
| 01/11/2024 | 13:51:51.930 | 7 | 182.82 | |
| 7 | 182.82 | |||
| 7 | 182.82 | |||
| 01/11/2024 | 13:51:42.553 | 1 | 182.80 | |
| 1 | 182.80 | |||
| 1 | 182.80 | |||
| 01/11/2024 | 13:51:07.338 | 2 | 182.72 | |
| 2 | 182.72 | |||
| 2 | 182.72 | |||
| 01/11/2024 | 13:50:54.507 | 50 | 182.70 | |
| 50 | 182.70 | |||
| 50 | 182.70 | |||
| 01/11/2024 | 13:50:15.767 | 50 | 182.68 | |
| 50 | 182.68 | |||
| 50 | 182.68 | |||
| 01/11/2024 | 13:50:02.656 | 30 | 182.68 | |
| 30 | 182.68 | |||
| 30 | 182.68 | |||
| 01/11/2024 | 13:50:02.591 | 5 | 182.72 | |
| 5 | 182.72 | |||
| 5 | 182.72 | |||
| 01/11/2024 | 13:49:56.854 | 58 | 182.68 | |
| 50 | 182.68 | |||
| 8 | 182.68 | |||
| 58 | 182.68 | |||
| 01/11/2024 | 13:49:49.810 | 28 | 182.76 | |
| 28 | 182.76 | |||
| 28 | 182.76 | |||
| 01/11/2024 | 13:49:33.429 | 1 | 182.80 | |
| 1 | 182.80 | |||
| 1 | 182.80 | |||
| 01/11/2024 | 13:49:30.666 | 14 | 182.80 | |
| 14 | 182.80 | |||
| 14 | 182.80 | |||
| 01/11/2024 | 13:49:20.363 | 30 | 182.70 | |
| 30 | 182.70 | |||
| 30 | 182.70 | |||
| 01/11/2024 | 13:49:15.602 | 65 | 182.64 | |
| 65 | 182.64 | |||
| 65 | 182.64 | |||
| 01/11/2024 | 13:48:46.341 | 6 | 182.70 | |
| 6 | 182.70 | |||
| 6 | 182.70 | |||
| 01/11/2024 | 13:48:42.614 | 50 | 182.62 | |
| 50 | 182.62 | |||
| 50 | 182.62 | |||
| 01/11/2024 | 13:48:26.126 | 1 | 182.60 | |
| 1 | 182.60 | |||
| 1 | 182.60 | |||
| 01/11/2024 | 13:48:24.052 | 10 | 182.60 | |
| 10 | 182.60 | |||
| 10 | 182.60 | |||
| 01/11/2024 | 13:47:48.491 | 80 | 182.60 | |
| 20 | 182.60 | |||
| 80 | 182.60 | |||
| 60 | 182.60 | |||
| 01/11/2024 | 13:47:22.723 | 3 | 182.58 | |
| 3 | 182.58 | |||
| 3 | 182.58 | |||
| 01/11/2024 | 13:47:08.355 | 35 | 182.84 | |
| 35 | 182.84 | |||
| 35 | 182.84 | |||
| 01/11/2024 | 13:47:04.732 | 9 | 182.84 | |
| 9 | 182.84 | |||
| 9 | 182.84 | |||
| 01/11/2024 | 13:47:00.946 | 70 | 182.70 | |
| 70 | 182.70 | |||
| 70 | 182.70 | |||
| 01/11/2024 | 13:46:50.078 | 400 | 182.70 | |
| 373 | 182.70 | |||
| 400 | 182.70 | |||
| 27 | 182.70 | |||
| 01/11/2024 | 13:46:09.925 | 6 | 182.86 | |
| 6 | 182.86 | |||
| 6 | 182.86 | |||
| 01/11/2024 | 13:46:05.786 | 15 | 182.92 | |
| 15 | 182.92 | |||
| 15 | 182.92 | |||
| 01/11/2024 | 13:45:41.541 | 92 | 183.00 | |
| 92 | 183.00 | |||
| 92 | 183.00 | |||
| 01/11/2024 | 13:45:33.276 | 145 | 183.00 | |
| 80 | 183.00 | |||
| 145 | 183.00 | |||
| 65 | 183.00 | |||
| 01/11/2024 | 13:45:21.165 | 50 | 182.84 | |
| 50 | 182.84 | |||
| 50 | 182.84 | |||
| 01/11/2024 | 13:45:06.582 | 10 | 182.90 | |
| 10 | 182.90 | |||
| 10 | 182.90 | |||
| 01/11/2024 | 13:44:51.289 | 30 | 182.92 | |
| 30 | 182.92 | |||
| 30 | 182.92 | |||
| 01/11/2024 | 13:44:33.943 | 2 | 182.82 | |
| 2 | 182.82 | |||
| 2 | 182.82 | |||
| 01/11/2024 | 13:44:28.346 | 30 | 182.76 | |
| 30 | 182.76 | |||
| 30 | 182.76 | |||
| 01/11/2024 | 13:44:27.694 | 50 | 182.80 | |
| 50 | 182.80 | |||
| 50 | 182.80 | |||
| 01/11/2024 | 13:44:01.126 | 3 | 182.74 | |
| 3 | 182.74 | |||
| 3 | 182.74 | |||
| 01/11/2024 | 13:43:37.701 | 15 | 182.86 | |
| 15 | 182.86 | |||
| 15 | 182.86 | |||
| 01/11/2024 | 13:43:24.310 | 10 | 182.90 | |
| 10 | 182.90 | |||
| 10 | 182.90 | |||
| 01/11/2024 | 13:42:45.162 | 15 | 183.04 | |
| 15 | 183.04 | |||
| 15 | 183.04 | |||
| 01/11/2024 | 13:42:44.996 | 5 | 182.86 | |
| 5 | 182.86 | |||
| 5 | 182.86 | |||
| 01/11/2024 | 13:42:26.013 | 50 | 182.96 | |
| 50 | 182.96 | |||
| 50 | 182.96 | |||
| 01/11/2024 | 13:42:23.128 | 140 | 182.92 | |
| 140 | 182.92 | |||
| 140 | 182.92 | |||
| 01/11/2024 | 13:42:06.282 | 50 | 182.86 | |
| 50 | 182.86 | |||
| 50 | 182.86 | |||
| 01/11/2024 | 13:42:04.200 | 10 | 182.86 | |
| 10 | 182.86 | |||
| 10 | 182.86 | |||
| 01/11/2024 | 13:41:26.695 | 50 | 182.76 | |
| 50 | 182.76 | |||
| 50 | 182.76 | |||
| 01/11/2024 | 13:41:25.708 | 25 | 182.84 | |
| 25 | 182.84 | |||
| 25 | 182.84 | |||
| 01/11/2024 | 13:40:42.680 | 27 | 182.76 | |
| 27 | 182.76 | |||
| 27 | 182.76 | |||
| 01/11/2024 | 13:40:11.978 | 23 | 182.78 | |
| 23 | 182.78 | |||
| 23 | 182.78 | |||
| 01/11/2024 | 13:40:11.841 | 7 | 182.76 | |
| 7 | 182.76 | |||
| 7 | 182.76 | |||
| 01/11/2024 | 13:38:49.502 | 16 | 182.84 | |
| 16 | 182.84 | |||
| 16 | 182.84 | |||
| 01/11/2024 | 13:38:42.214 | 3 | 182.72 | |
| 3 | 182.72 | |||
| 3 | 182.72 | |||
| 01/11/2024 | 13:38:36.606 | 500 | 182.72 | |
| 500 | 182.72 | |||
| 500 | 182.72 | |||
| 01/11/2024 | 13:38:33.260 | 28 | 182.72 | |
| 28 | 182.72 | |||
| 28 | 182.72 | |||
| 01/11/2024 | 13:38:20.125 | 27 | 182.60 | |
| 27 | 182.60 | |||
| 27 | 182.60 | |||
| 01/11/2024 | 13:38:20.046 | 10 | 182.60 | |
| 10 | 182.60 | |||
| 10 | 182.60 | |||
| 01/11/2024 | 13:38:10.719 | 250 | 182.76 | |
| 250 | 182.76 | |||
| 250 | 182.76 | |||
| 01/11/2024 | 13:38:08.569 | 5 | 182.62 | |
| 5 | 182.62 | |||
| 5 | 182.62 | |||
| 01/11/2024 | 13:38:08.482 | 25 | 182.62 | |
| 25 | 182.62 | |||
| 23 | 182.62 | |||
| 2 | 182.62 | |||
| 01/11/2024 | 13:37:59.523 | 11 | 182.80 | |
| 11 | 182.80 | |||
| 11 | 182.80 | |||
| 01/11/2024 | 13:37:34.912 | 339 | 182.86 | |
| 25 | 182.86 | |||
| 20 | 182.86 | |||
| 20 | 182.86 | |||
| 4 | 182.86 | |||
| 270 | 182.86 | |||
| 339 | 182.86 | |||
| 01/11/2024 | 13:37:34.766 | 10 | 183.00 | |
| 2 | 183.00 | |||
| 3 | 183.00 | |||
| 10 | 183.00 | |||
| 5 | 183.00 | |||
| 01/11/2024 | 13:36:58.548 | 500 | 183.12 | |
| 500 | 183.12 | |||
| 500 | 183.12 | |||
| 01/11/2024 | 13:36:40.330 | 40 | 183.10 | |
| 40 | 183.10 | |||
| 40 | 183.10 | |||
| 01/11/2024 | 13:36:40.237 | 15 | 183.10 | |
| 15 | 183.10 | |||
| 15 | 183.10 | |||
| 01/11/2024 | 13:36:38.750 | 2 | 183.24 | |
| 2 | 183.24 | |||
| 2 | 183.24 | |||
| 01/11/2024 | 13:36:00.414 | 10 | 183.26 | |
| 10 | 183.26 | |||
| 10 | 183.26 | |||
| 01/11/2024 | 13:35:37.466 | 1 | 183.28 | |
| 1 | 183.28 | |||
| 1 | 183.28 | |||
| 01/11/2024 | 13:35:06.231 | 25 | 183.28 | |
| 25 | 183.28 | |||
| 25 | 183.28 | |||
| 01/11/2024 | 13:35:03.620 | 4 | 183.28 | |
| 4 | 183.28 | |||
| 4 | 183.28 | |||
| 01/11/2024 | 13:35:01.137 | 1 | 183.38 | |
| 1 | 183.38 | |||
| 1 | 183.38 | |||
| 01/11/2024 | 13:34:48.993 | 40 | 183.38 | |
| 40 | 183.38 | |||
| 40 | 183.38 | |||
| 01/11/2024 | 13:34:42.536 | 1 | 183.38 | |
| 1 | 183.38 | |||
| 1 | 183.38 | |||
| 01/11/2024 | 13:34:07.778 | 4 | 183.44 | |
| 4 | 183.44 | |||
| 4 | 183.44 | |||
| 01/11/2024 | 13:34:04.564 | 10 | 183.26 | |
| 10 | 183.26 | |||
| 10 | 183.26 | |||
| 01/11/2024 | 13:33:59.279 | 1 | 183.42 | |
| 1 | 183.42 | |||
| 1 | 183.42 | |||
| 01/11/2024 | 13:33:04.965 | 20 | 183.58 | |
| 20 | 183.58 | |||
| 20 | 183.58 | |||
| 01/11/2024 | 13:32:21.870 | 1 | 183.42 | |
| 1 | 183.42 | |||
| 1 | 183.42 | |||
| 01/11/2024 | 13:32:15.008 | 50 | 183.36 | |
| 50 | 183.36 | |||
| 50 | 183.36 | |||
| 01/11/2024 | 13:31:29.364 | 12 | 183.28 | |
| 12 | 183.28 | |||
| 12 | 183.28 | |||
| 01/11/2024 | 13:31:27.457 | 100 | 183.26 | |
| 100 | 183.26 | |||
| 100 | 183.26 | |||
| 01/11/2024 | 13:31:22.352 | 2 | 183.32 | |
| 2 | 183.32 | |||
| 2 | 183.32 | |||
| 01/11/2024 | 13:30:47.441 | 2 172 | 183.16 | |
| 500 | 183.16 | |||
| 17 | 183.16 | |||
| 200 | 183.16 | |||
| 200 | 183.16 | |||
| 14 | 183.16 | |||
| 20 | 183.16 | |||
| 10 | 183.16 | |||
| 1 255 | 183.16 | |||
| 2 078 | 183.16 | |||
| 50 | 183.16 | |||
| 01/11/2024 | 13:30:04.591 | 500 | 183.16 | |
| 500 | 183.16 | |||
| 500 | 183.16 | |||
| 01/11/2024 | 13:30:04.514 | 100 | 183.16 | |
| 100 | 183.16 | |||
| 100 | 183.16 | |||
| 01/11/2024 | 13:30:04.408 | 12 | 183.44 | |
| 12 | 183.44 | |||
| 12 | 183.44 | |||
| 01/11/2024 | 13:30:02.853 | 300 | 183.50 | |
| 200 | 183.50 | |||
| 300 | 183.50 | |||
| 100 | 183.50 | |||
| 01/11/2024 | 13:30:02.584 | 22 | 183.50 | |
| 15 | 183.50 | |||
| 22 | 183.50 | |||
| 7 | 183.50 | |||
| 01/11/2024 | 13:30:02.318 | 3 | 183.60 | |
| 3 | 183.60 | |||
| 3 | 183.60 | |||
| 01/11/2024 | 13:30:01.815 | 50 | 183.80 | |
| 50 | 183.80 | |||
| 50 | 183.80 | |||
| 01/11/2024 | 13:29:10.604 | 1 | 183.90 | |
| 1 | 183.90 | |||
| 1 | 183.90 | |||
| 01/11/2024 | 13:28:57.582 | 16 | 183.90 | |
| 16 | 183.90 | |||
| 16 | 183.90 | |||
| 01/11/2024 | 13:28:47.308 | 5 | 183.90 | |
| 5 | 183.90 | |||
| 5 | 183.90 | |||
| 01/11/2024 | 13:28:28.856 | 25 | 183.92 | |
| 25 | 183.92 | |||
| 25 | 183.92 | |||
| 01/11/2024 | 13:28:16.979 | 200 | 183.86 | |
| 200 | 183.86 | |||
| 200 | 183.86 | |||
| 01/11/2024 | 13:28:16.860 | 20 | 183.90 | |
| 20 | 183.90 | |||
| 20 | 183.90 | |||
| 01/11/2024 | 13:28:12.394 | 2 | 183.96 | |
| 2 | 183.96 | |||
| 2 | 183.96 | |||
| 01/11/2024 | 13:28:02.994 | 30 | 183.94 | |
| 30 | 183.94 | |||
| 30 | 183.94 | |||
| 01/11/2024 | 13:27:51.343 | 1 | 183.94 | |
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 01/11/2024 | 13:27:41.811 | 250 | 183.92 | |
| 250 | 183.92 | |||
| 250 | 183.92 | |||
| 01/11/2024 | 13:27:41.684 | 3 | 184.02 | |
| 3 | 184.02 | |||
| 3 | 184.02 | |||
| 01/11/2024 | 13:27:39.496 | 8 | 184.02 | |
| 8 | 184.02 | |||
| 8 | 184.02 | |||
| 01/11/2024 | 13:27:19.847 | 5 | 184.10 | |
| 5 | 184.10 | |||
| 5 | 184.10 | |||
| 01/11/2024 | 13:26:28.888 | 20 | 184.00 | |
| 20 | 184.00 | |||
| 20 | 184.00 | |||
| 01/11/2024 | 13:26:19.787 | 33 | 184.00 | |
| 33 | 184.00 | |||
| 33 | 184.00 | |||
| 01/11/2024 | 13:26:19.381 | 100 | 184.00 | |
| 100 | 184.00 | |||
| 100 | 184.00 | |||
| 01/11/2024 | 13:25:58.469 | 1 | 184.04 | |
| 1 | 184.04 | |||
| 1 | 184.04 | |||
| 01/11/2024 | 13:25:55.329 | 5 | 184.00 | |
| 5 | 184.00 | |||
| 5 | 184.00 | |||
| 01/11/2024 | 13:25:51.038 | 50 | 183.96 | |
| 50 | 183.96 | |||
| 50 | 183.96 | |||
| 01/11/2024 | 13:25:38.096 | 100 | 184.06 | |
| 80 | 184.06 | |||
| 20 | 184.06 | |||
| 100 | 184.06 | |||
| 01/11/2024 | 13:25:32.650 | 4 | 184.00 | |
| 4 | 184.00 | |||
| 4 | 184.00 | |||
| 01/11/2024 | 13:23:33.196 | 5 | 184.00 | |
| 5 | 184.00 | |||
| 5 | 184.00 | |||
| 01/11/2024 | 13:23:19.792 | 20 | 183.98 | |
| 20 | 183.98 | |||
| 20 | 183.98 | |||
| 01/11/2024 | 13:23:16.918 | 135 | 183.94 | |
| 135 | 183.94 | |||
| 135 | 183.94 | |||
| 01/11/2024 | 13:22:52.718 | 3 | 183.92 | |
| 3 | 183.92 | |||
| 3 | 183.92 | |||
| 01/11/2024 | 13:22:40.717 | 39 | 183.92 | |
| 39 | 183.92 | |||
| 39 | 183.92 | |||
| 01/11/2024 | 13:22:33.922 | 1 | 184.02 | |
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 01/11/2024 | 13:22:28.368 | 54 | 184.04 | |
| 54 | 184.04 | |||
| 54 | 184.04 | |||
| 01/11/2024 | 13:22:24.170 | 15 | 184.02 | |
| 15 | 184.02 | |||
| 15 | 184.02 | |||
| 01/11/2024 | 13:21:23.531 | 200 | 184.02 | |
| 200 | 184.02 | |||
| 200 | 184.02 | |||
| 01/11/2024 | 13:21:08.610 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 01/11/2024 | 13:20:04.477 | 20 | 184.00 | |
| 20 | 184.00 | |||
| 20 | 184.00 | |||
| 01/11/2024 | 13:19:56.264 | 85 | 184.00 | |
| 50 | 184.00 | |||
| 35 | 184.00 | |||
| 85 | 184.00 | |||
| 01/11/2024 | 13:19:54.094 | 70 | 183.96 | |
| 70 | 183.96 | |||
| 70 | 183.96 | |||
| 01/11/2024 | 13:19:28.444 | 80 | 183.96 | |
| 80 | 183.96 | |||
| 80 | 183.96 | |||
| 01/11/2024 | 13:19:25.316 | 1 | 184.00 | |
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 01/11/2024 | 13:19:24.423 | 20 | 183.96 | |
| 20 | 183.96 | |||
| 20 | 183.96 | |||
| 01/11/2024 | 13:19:05.233 | 5 | 183.96 | |
| 5 | 183.96 | |||
| 5 | 183.96 | |||
| 01/11/2024 | 13:19:04.151 | 80 | 183.96 | |
| 80 | 183.96 | |||
| 80 | 183.96 | |||
| 01/11/2024 | 13:18:43.083 | 60 | 183.96 | |
| 60 | 183.96 | |||
| 60 | 183.96 | |||
| 01/11/2024 | 13:18:30.359 | 25 | 183.88 | |
| 25 | 183.88 | |||
| 25 | 183.88 | |||
| 01/11/2024 | 13:17:37.718 | 8 | 184.02 | |
| 8 | 184.02 | |||
| 8 | 184.02 | |||
| 01/11/2024 | 13:17:35.319 | 30 | 183.96 | |
| 30 | 183.96 | |||
| 30 | 183.96 | |||
| 01/11/2024 | 13:17:26.152 | 24 | 184.02 | |
| 1 | 184.02 | |||
| 20 | 184.02 | |||
| 1 | 184.02 | |||
| 24 | 184.02 | |||
| 2 | 184.02 | |||
| 01/11/2024 | 13:17:26.097 | 125 | 184.00 | |
| 40 | 184.00 | |||
| 20 | 184.00 | |||
| 50 | 184.00 | |||
| 15 | 184.00 | |||
| 40 | 184.00 | |||
| 25 | 184.00 | |||
| 50 | 184.00 | |||
| 10 | 184.00 | |||
| 01/11/2024 | 13:14:51.572 | 500 | 184.06 | |
| 500 | 184.06 | |||
| 500 | 184.06 | |||
| 01/11/2024 | 13:14:32.785 | 1 | 184.04 | |
| 1 | 184.04 | |||
| 1 | 184.04 | |||
| 01/11/2024 | 13:14:24.169 | 50 | 184.04 | |
| 50 | 184.04 | |||
| 50 | 184.04 | |||
| 01/11/2024 | 13:14:15.918 | 25 | 184.14 | |
| 25 | 184.14 | |||
| 25 | 184.14 | |||
| 01/11/2024 | 13:13:55.466 | 2 | 184.06 | |
| 2 | 184.06 | |||
| 2 | 184.06 | |||
| 01/11/2024 | 13:13:39.515 | 15 | 184.00 | |
| 15 | 184.00 | |||
| 15 | 184.00 | |||
| 01/11/2024 | 13:13:27.500 | 2 | 184.00 | |
| 2 | 184.00 | |||
| 2 | 184.00 | |||
| 01/11/2024 | 13:13:07.856 | 6 | 184.00 | |
| 6 | 184.00 | |||
| 6 | 184.00 | |||
| 01/11/2024 | 13:12:47.161 | 50 | 184.00 | |
| 50 | 184.00 | |||
| 50 | 184.00 | |||
| 01/11/2024 | 13:12:37.042 | 289 | 184.00 | |
| 289 | 184.00 | |||
| 289 | 184.00 | |||
| 01/11/2024 | 13:12:30.083 | 20 | 184.00 | |
| 20 | 184.00 | |||
| 20 | 184.00 | |||
| 01/11/2024 | 13:12:26.290 | 10 | 184.00 | |
| 10 | 184.00 | |||
| 10 | 184.00 | |||
| 01/11/2024 | 13:12:04.821 | 100 | 184.00 | |
| 100 | 184.00 | |||
| 100 | 184.00 | |||
| 01/11/2024 | 13:11:59.263 | 5 | 183.94 | |
| 5 | 183.94 | |||
| 5 | 183.94 | |||
| 01/11/2024 | 13:11:19.525 | 6 | 183.94 | |
| 6 | 183.94 | |||
| 6 | 183.94 | |||
| 01/11/2024 | 13:11:01.358 | 35 | 183.96 | |
| 35 | 183.96 | |||
| 35 | 183.96 | |||
| 01/11/2024 | 13:10:51.222 | 17 | 183.98 | |
| 17 | 183.98 | |||
| 17 | 183.98 | |||
| 01/11/2024 | 13:09:58.157 | 100 | 183.98 | |
| 100 | 183.98 | |||
| 100 | 183.98 | |||
| 01/11/2024 | 13:09:37.870 | 5 | 183.98 | |
| 5 | 183.98 | |||
| 5 | 183.98 | |||
| 01/11/2024 | 13:09:17.298 | 3 | 184.00 | |
| 3 | 184.00 | |||
| 3 | 184.00 | |||
| 01/11/2024 | 13:08:57.986 | 8 | 184.00 | |
| 8 | 184.00 | |||
| 8 | 184.00 | |||
| 01/11/2024 | 13:08:47.372 | 23 | 183.94 | |
| 22 | 183.94 | |||
| 1 | 183.94 | |||
| 23 | 183.94 | |||
| 01/11/2024 | 13:07:16.998 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 01/11/2024 | 13:07:14.655 | 6 | 184.02 | |
| 6 | 184.02 | |||
| 6 | 184.02 | |||
| 01/11/2024 | 13:07:10.934 | 380 | 184.04 | |
| 380 | 184.04 | |||
| 380 | 184.04 | |||
| 01/11/2024 | 13:07:04.048 | 33 | 184.10 | |
| 33 | 184.10 | |||
| 33 | 184.10 | |||
| 01/11/2024 | 13:06:48.571 | 20 | 184.02 | |
| 20 | 184.02 | |||
| 20 | 184.02 | |||
| 01/11/2024 | 13:06:44.019 | 7 | 183.96 | |
| 7 | 183.96 | |||
| 7 | 183.96 | |||
| 01/11/2024 | 13:06:43.419 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 01/11/2024 | 13:06:31.711 | 27 | 184.00 | |
| 27 | 184.00 | |||
| 27 | 184.00 | |||
| 01/11/2024 | 13:06:21.137 | 20 | 184.02 | |
| 20 | 184.02 | |||
| 20 | 184.02 | |||
| 01/11/2024 | 13:06:15.685 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/11/2024 | 13:06:05.402 | 6 | 183.98 | |
| 6 | 183.98 | |||
| 6 | 183.98 | |||
| 01/11/2024 | 13:05:51.895 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 01/11/2024 | 13:04:09.464 | 27 | 183.96 | |
| 27 | 183.96 | |||
| 27 | 183.96 | |||
| 01/11/2024 | 13:04:01.312 | 100 | 184.02 | |
| 100 | 184.02 | |||
| 100 | 184.02 | |||
| 01/11/2024 | 13:03:55.608 | 3 | 184.00 | |
| 3 | 184.00 | |||
| 3 | 184.00 | |||
| 01/11/2024 | 13:03:35.969 | 200 | 184.04 | |
| 200 | 184.04 | |||
| 200 | 184.04 | |||
| 01/11/2024 | 13:02:51.918 | 6 | 184.06 | |
| 6 | 184.06 | |||
| 6 | 184.06 | |||
| 01/11/2024 | 13:02:20.422 | 5 | 184.10 | |
| 5 | 184.10 | |||
| 5 | 184.10 | |||
| 01/11/2024 | 13:01:59.120 | 2 | 184.14 | |
| 2 | 184.14 | |||
| 2 | 184.14 | |||
| 01/11/2024 | 13:01:50.722 | 500 | 184.06 | |
| 500 | 184.06 | |||
| 500 | 184.06 | |||
| 01/11/2024 | 13:01:50.676 | 6 | 184.06 | |
| 6 | 184.06 | |||
| 6 | 184.06 | |||
| 01/11/2024 | 13:01:44.797 | 5 | 184.10 | |
| 5 | 184.10 | |||
| 5 | 184.10 | |||
| 01/11/2024 | 13:01:41.025 | 20 | 184.04 | |
| 20 | 184.04 | |||
| 20 | 184.04 | |||
| 01/11/2024 | 13:01:20.472 | 500 | 184.04 | |
| 500 | 184.04 | |||
| 500 | 184.04 | |||
| 01/11/2024 | 13:01:18.489 | 20 | 184.14 | |
| 20 | 184.14 | |||
| 20 | 184.14 | |||
| 01/11/2024 | 13:00:18.404 | 26 | 184.04 | |
| 26 | 184.04 | |||
| 26 | 184.04 | |||
| 01/11/2024 | 12:59:59.332 | 10 | 184.06 | |
| 10 | 184.06 | |||
| 10 | 184.06 | |||
| 01/11/2024 | 12:59:30.925 | 130 | 184.18 | |
| 130 | 184.18 | |||
| 130 | 184.18 | |||
| 01/11/2024 | 12:59:04.691 | 470 | 184.18 | |
| 470 | 184.18 | |||
| 470 | 184.18 | |||
| 01/11/2024 | 12:58:59.377 | 25 | 184.18 | |
| 25 | 184.18 | |||
| 25 | 184.18 | |||
| 01/11/2024 | 12:58:59.283 | 1 | 184.16 | |
| 1 | 184.16 | |||
| 1 | 184.16 | |||
| 01/11/2024 | 12:58:55.977 | 30 | 184.16 | |
| 30 | 184.16 | |||
| 30 | 184.16 | |||
| 01/11/2024 | 12:58:46.098 | 7 | 184.14 | |
| 7 | 184.14 | |||
| 7 | 184.14 | |||
| 01/11/2024 | 12:57:54.163 | 60 | 184.12 | |
| 60 | 184.12 | |||
| 60 | 184.12 | |||
| 01/11/2024 | 12:57:47.969 | 130 | 184.00 | |
| 130 | 184.00 | |||
| 130 | 184.00 | |||
| 01/11/2024 | 12:57:46.811 | 300 | 183.98 | |
| 300 | 183.98 | |||
| 300 | 183.98 | |||
| 01/11/2024 | 12:57:39.415 | 7 | 183.94 | |
| 7 | 183.94 | |||
| 7 | 183.94 | |||
| 01/11/2024 | 12:57:03.035 | 20 | 183.94 | |
| 20 | 183.94 | |||
| 20 | 183.94 | |||
| 01/11/2024 | 12:56:54.830 | 245 | 183.88 | |
| 245 | 183.88 | |||
| 245 | 183.88 | |||
| 01/11/2024 | 12:56:51.824 | 8 | 183.94 | |
| 8 | 183.94 | |||
| 8 | 183.94 | |||
| 01/11/2024 | 12:56:32.903 | 25 | 183.88 | |
| 25 | 183.88 | |||
| 25 | 183.88 | |||
| 01/11/2024 | 12:56:19.394 | 15 | 183.94 | |
| 15 | 183.94 | |||
| 15 | 183.94 | |||
| 01/11/2024 | 12:56:03.777 | 400 | 183.88 | |
| 400 | 183.88 | |||
| 400 | 183.88 | |||
| 01/11/2024 | 12:55:04.561 | 50 | 184.04 | |
| 50 | 184.04 | |||
| 50 | 184.04 | |||
| 01/11/2024 | 12:54:51.196 | 115 | 184.00 | |
| 115 | 184.00 | |||
| 115 | 184.00 | |||
| 01/11/2024 | 12:53:46.584 | 6 | 184.04 | |
| 6 | 184.04 | |||
| 6 | 184.04 | |||
| 01/11/2024 | 12:53:45.250 | 6 | 183.98 | |
| 6 | 183.98 | |||
| 6 | 183.98 | |||
| 01/11/2024 | 12:53:32.913 | 10 | 183.98 | |
| 10 | 183.98 | |||
| 10 | 183.98 | |||
| 01/11/2024 | 12:53:29.002 | 15 | 183.98 | |
| 15 | 183.98 | |||
| 15 | 183.98 | |||
| 01/11/2024 | 12:53:21.129 | 5 | 184.08 | |
| 5 | 184.08 | |||
| 5 | 184.08 | |||
| 01/11/2024 | 12:53:13.027 | 1 | 184.06 | |
| 1 | 184.06 | |||
| 1 | 184.06 | |||
| 01/11/2024 | 12:53:07.422 | 50 | 184.00 | |
| 50 | 184.00 | |||
| 50 | 184.00 | |||
| 01/11/2024 | 12:52:31.444 | 15 | 183.78 | |
| 15 | 183.78 | |||
| 15 | 183.78 | |||
| 01/11/2024 | 12:52:26.903 | 100 | 183.78 | |
| 100 | 183.78 | |||
| 100 | 183.78 | |||
| 01/11/2024 | 12:52:15.267 | 16 | 183.86 | |
| 16 | 183.86 | |||
| 16 | 183.86 | |||
| 01/11/2024 | 12:51:40.663 | 4 | 183.86 | |
| 4 | 183.86 | |||
| 4 | 183.86 | |||
| 01/11/2024 | 12:51:27.892 | 3 | 183.76 | |
| 3 | 183.76 | |||
| 3 | 183.76 | |||
| 01/11/2024 | 12:51:21.089 | 10 | 183.86 | |
| 10 | 183.86 | |||
| 10 | 183.86 | |||
| 01/11/2024 | 12:51:18.122 | 30 | 183.92 | |
| 30 | 183.92 | |||
| 30 | 183.92 | |||
| 01/11/2024 | 12:51:12.444 | 200 | 183.88 | |
| 200 | 183.88 | |||
| 200 | 183.88 | |||
| 01/11/2024 | 12:51:09.875 | 3 | 183.90 | |
| 3 | 183.90 | |||
| 3 | 183.90 | |||
| 01/11/2024 | 12:51:03.736 | 20 | 183.82 | |
| 20 | 183.82 | |||
| 20 | 183.82 | |||
| 01/11/2024 | 12:50:30.360 | 75 | 183.94 | |
| 75 | 183.94 | |||
| 75 | 183.94 | |||
| 01/11/2024 | 12:50:17.032 | 50 | 183.96 | |
| 50 | 183.96 | |||
| 50 | 183.96 | |||
| 01/11/2024 | 12:49:48.344 | 18 | 183.94 | |
| 18 | 183.94 | |||
| 18 | 183.94 | |||
| 01/11/2024 | 12:49:34.509 | 2 | 183.88 | |
| 2 | 183.88 | |||
| 2 | 183.88 | |||
| 01/11/2024 | 12:49:04.762 | 30 | 184.00 | |
| 30 | 184.00 | |||
| 30 | 184.00 | |||
| 01/11/2024 | 12:48:52.838 | 3 | 183.92 | |
| 3 | 183.92 | |||
| 3 | 183.92 | |||
| 01/11/2024 | 12:48:40.198 | 15 | 183.96 | |
| 15 | 183.96 | |||
| 15 | 183.96 | |||
| 01/11/2024 | 12:48:29.367 | 1 | 184.04 | |
| 1 | 184.04 | |||
| 1 | 184.04 | |||
| 01/11/2024 | 12:48:21.041 | 489 | 184.04 | |
| 489 | 184.04 | |||
| 489 | 184.04 | |||
| 01/11/2024 | 12:48:14.824 | 5 | 183.94 | |
| 5 | 183.94 | |||
| 5 | 183.94 | |||
| 01/11/2024 | 12:48:09.047 | 16 | 184.02 | |
| 16 | 184.02 | |||
| 16 | 184.02 |
Copyright © 2024 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
-
Amazon.com Inc.
Bid: 183.08 / Ask: 183.18
Turnover: 30 240 TEUR -
Nvidia Corp.
Bid: 123.52 / Ask: 123.56
Turnover: 25 665 TEUR -
Microsoft Corp.
Bid: 376.40 / Ask: 376.50
Turnover: 13 299 TEUR -
Apple Inc.
Bid: 203.85 / Ask: 203.95
Turnover: 9 603 TEUR -
BYD Co. Ltd.
Bid: 33.06 / Ask: 33.14
Turnover: 8 339 TEUR
Realtime Quotes
Last Update:
01/11/2024 @ 14:23:03
Last Update:
01/11/2024 @ 14:23:03