Intel Corp.
- Information
- Last
- Buy
- Sell
490
440
18.214
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
02/05/2025 | 21:59:47.064 | 350 | 18.214 | |
350 | 18.214 | |||
350 | 18.214 | |||
02/05/2025 | 21:47:03.351 | 300 | 18.202 | |
300 | 18.202 | |||
300 | 18.202 | |||
02/05/2025 | 21:44:18.213 | 2 000 | 18.226 | |
2 000 | 18.226 | |||
2 000 | 18.226 | |||
02/05/2025 | 21:37:19.562 | 225 | 18.226 | |
225 | 18.226 | |||
225 | 18.226 | |||
02/05/2025 | 21:34:45.030 | 10 | 18.25 | |
10 | 18.25 | |||
10 | 18.25 | |||
02/05/2025 | 21:24:19.569 | 22 | 18.25 | |
22 | 18.25 | |||
22 | 18.25 | |||
02/05/2025 | 21:23:01.679 | 120 | 18.246 | |
120 | 18.246 | |||
120 | 18.246 | |||
02/05/2025 | 21:21:20.448 | 50 | 18.248 | |
50 | 18.248 | |||
50 | 18.248 | |||
02/05/2025 | 21:17:43.217 | 55 | 18.244 | |
55 | 18.244 | |||
55 | 18.244 | |||
02/05/2025 | 21:06:16.723 | 500 | 18.25 | |
500 | 18.25 | |||
500 | 18.25 | |||
02/05/2025 | 21:05:26.529 | 60 | 18.24 | |
60 | 18.24 | |||
60 | 18.24 | |||
02/05/2025 | 21:00:56.310 | 400 | 18.218 | |
400 | 18.218 | |||
400 | 18.218 | |||
02/05/2025 | 20:59:57.581 | 300 | 18.26 | |
300 | 18.26 | |||
300 | 18.26 | |||
02/05/2025 | 20:59:36.600 | 800 | 18.26 | |
800 | 18.26 | |||
800 | 18.26 | |||
02/05/2025 | 20:54:17.051 | 700 | 18.294 | |
700 | 18.294 | |||
700 | 18.294 | |||
02/05/2025 | 20:53:35.253 | 7 | 18.26 | |
7 | 18.26 | |||
7 | 18.26 | |||
02/05/2025 | 20:53:00.062 | 500 | 18.26 | |
500 | 18.26 | |||
500 | 18.26 | |||
02/05/2025 | 20:40:37.836 | 300 | 18.29 | |
300 | 18.29 | |||
300 | 18.29 | |||
02/05/2025 | 20:34:40.387 | 109 | 18.312 | |
109 | 18.312 | |||
9 | 18.312 | |||
100 | 18.312 | |||
02/05/2025 | 20:19:20.289 | 400 | 18.262 | |
200 | 18.262 | |||
400 | 18.262 | |||
200 | 18.262 | |||
02/05/2025 | 20:18:07.098 | 180 | 18.26 | |
180 | 18.26 | |||
180 | 18.26 | |||
02/05/2025 | 20:13:36.630 | 57 | 18.26 | |
57 | 18.26 | |||
57 | 18.26 | |||
02/05/2025 | 20:09:44.371 | 115 | 18.22 | |
115 | 18.22 | |||
115 | 18.22 | |||
02/05/2025 | 20:09:41.455 | 4 | 18.22 | |
4 | 18.22 | |||
4 | 18.22 | |||
02/05/2025 | 20:06:00.207 | 150 | 18.26 | |
150 | 18.26 | |||
150 | 18.26 | |||
02/05/2025 | 20:05:41.134 | 200 | 18.26 | |
200 | 18.26 | |||
200 | 18.26 | |||
02/05/2025 | 20:04:59.185 | 3 | 18.26 | |
3 | 18.26 | |||
3 | 18.26 | |||
02/05/2025 | 20:04:58.313 | 325 | 18.248 | |
325 | 18.248 | |||
325 | 18.248 | |||
02/05/2025 | 20:04:50.038 | 800 | 18.26 | |
700 | 18.26 | |||
100 | 18.26 | |||
800 | 18.26 | |||
02/05/2025 | 20:00:34.381 | 44 | 18.224 | |
44 | 18.224 | |||
44 | 18.224 | |||
02/05/2025 | 19:53:38.070 | 1 | 18.248 | |
1 | 18.248 | |||
1 | 18.248 | |||
02/05/2025 | 19:52:34.466 | 1 | 18.248 | |
1 | 18.248 | |||
1 | 18.248 | |||
02/05/2025 | 19:51:36.551 | 100 | 18.232 | |
100 | 18.232 | |||
100 | 18.232 | |||
02/05/2025 | 19:51:20.987 | 1 | 18.232 | |
1 | 18.232 | |||
1 | 18.232 | |||
02/05/2025 | 19:49:16.224 | 100 | 18.236 | |
100 | 18.236 | |||
100 | 18.236 | |||
02/05/2025 | 19:46:17.861 | 3 | 18.236 | |
3 | 18.236 | |||
3 | 18.236 | |||
02/05/2025 | 19:45:26.133 | 1 | 18.238 | |
1 | 18.238 | |||
1 | 18.238 | |||
02/05/2025 | 19:43:05.043 | 20 | 18.262 | |
20 | 18.262 | |||
20 | 18.262 | |||
02/05/2025 | 19:39:34.209 | 55 | 18.222 | |
55 | 18.222 | |||
55 | 18.222 | |||
02/05/2025 | 19:38:14.126 | 200 | 18.234 | |
200 | 18.234 | |||
200 | 18.234 | |||
02/05/2025 | 19:29:55.048 | 2 | 18.268 | |
2 | 18.268 | |||
2 | 18.268 | |||
02/05/2025 | 19:28:59.462 | 2 100 | 18.25 | |
2 100 | 18.25 | |||
1 500 | 18.25 | |||
600 | 18.25 | |||
02/05/2025 | 19:28:14.338 | 300 | 18.226 | |
300 | 18.226 | |||
300 | 18.226 | |||
02/05/2025 | 19:19:32.242 | 40 | 18.228 | |
40 | 18.228 | |||
40 | 18.228 | |||
02/05/2025 | 19:18:59.229 | 800 | 18.224 | |
800 | 18.224 | |||
800 | 18.224 | |||
02/05/2025 | 19:15:04.381 | 50 | 18.226 | |
50 | 18.226 | |||
50 | 18.226 | |||
02/05/2025 | 19:08:57.137 | 1 200 | 18.22 | |
1 200 | 18.22 | |||
1 200 | 18.22 | |||
02/05/2025 | 19:08:48.482 | 4 400 | 18.22 | |
4 400 | 18.22 | |||
4 400 | 18.22 | |||
02/05/2025 | 19:07:05.868 | 100 | 18.258 | |
100 | 18.258 | |||
100 | 18.258 | |||
02/05/2025 | 19:04:23.674 | 4 | 18.274 | |
4 | 18.274 | |||
4 | 18.274 | |||
02/05/2025 | 19:01:43.583 | 400 | 18.254 | |
400 | 18.254 | |||
400 | 18.254 | |||
02/05/2025 | 18:57:19.687 | 100 | 18.322 | |
100 | 18.322 | |||
100 | 18.322 | |||
02/05/2025 | 18:56:06.267 | 180 | 18.338 | |
180 | 18.338 | |||
180 | 18.338 | |||
02/05/2025 | 18:51:09.909 | 250 | 18.32 | |
250 | 18.32 | |||
250 | 18.32 | |||
02/05/2025 | 18:50:47.260 | 345 | 18.306 | |
345 | 18.306 | |||
345 | 18.306 | |||
02/05/2025 | 18:50:28.113 | 100 | 18.332 | |
100 | 18.332 | |||
100 | 18.332 | |||
02/05/2025 | 18:47:37.351 | 1 080 | 18.342 | |
323 | 18.342 | |||
757 | 18.342 | |||
1 080 | 18.342 | |||
02/05/2025 | 18:47:29.500 | 4 520 | 18.342 | |
4 520 | 18.342 | |||
120 | 18.342 | |||
4 400 | 18.342 | |||
02/05/2025 | 18:47:24.187 | 30 | 18.318 | |
30 | 18.318 | |||
30 | 18.318 | |||
02/05/2025 | 18:46:30.039 | 4 400 | 18.326 | |
4 400 | 18.326 | |||
4 400 | 18.326 | |||
02/05/2025 | 18:46:29.372 | 643 | 18.32 | |
643 | 18.32 | |||
643 | 18.32 | |||
02/05/2025 | 18:46:29.140 | 9 795 | 18.32 | |
960 | 18.32 | |||
9 795 | 18.32 | |||
4 435 | 18.32 | |||
4 400 | 18.32 | |||
02/05/2025 | 18:46:23.503 | 4 400 | 18.32 | |
4 400 | 18.32 | |||
4 400 | 18.32 | |||
02/05/2025 | 18:46:23.322 | 1 425 | 18.32 | |
1 425 | 18.32 | |||
1 425 | 18.32 | |||
02/05/2025 | 18:45:50.326 | 17 | 18.32 | |
17 | 18.32 | |||
17 | 18.32 | |||
02/05/2025 | 18:45:27.581 | 250 | 18.30 | |
250 | 18.30 | |||
250 | 18.30 | |||
02/05/2025 | 18:40:47.012 | 40 | 18.304 | |
40 | 18.304 | |||
40 | 18.304 | |||
02/05/2025 | 18:40:14.525 | 55 | 18.304 | |
55 | 18.304 | |||
55 | 18.304 | |||
02/05/2025 | 18:37:39.595 | 210 | 18.30 | |
20 | 18.30 | |||
210 | 18.30 | |||
190 | 18.30 | |||
02/05/2025 | 18:36:27.227 | 5 | 18.318 | |
5 | 18.318 | |||
5 | 18.318 | |||
02/05/2025 | 18:36:17.706 | 180 | 18.288 | |
180 | 18.288 | |||
180 | 18.288 | |||
02/05/2025 | 18:35:52.845 | 250 | 18.28 | |
100 | 18.28 | |||
150 | 18.28 | |||
250 | 18.28 | |||
02/05/2025 | 18:35:44.770 | 50 | 18.27 | |
50 | 18.27 | |||
50 | 18.27 | |||
02/05/2025 | 18:34:08.404 | 50 | 18.264 | |
50 | 18.264 | |||
50 | 18.264 | |||
02/05/2025 | 18:33:19.819 | 1 100 | 18.25 | |
1 100 | 18.25 | |||
1 100 | 18.25 | |||
02/05/2025 | 18:32:43.981 | 4 400 | 18.25 | |
4 400 | 18.25 | |||
4 400 | 18.25 | |||
02/05/2025 | 18:26:37.278 | 14 | 18.23 | |
14 | 18.23 | |||
14 | 18.23 | |||
02/05/2025 | 18:26:27.697 | 399 | 18.206 | |
399 | 18.206 | |||
399 | 18.206 | |||
02/05/2025 | 18:24:36.443 | 200 | 18.24 | |
200 | 18.24 | |||
200 | 18.24 | |||
02/05/2025 | 18:24:14.736 | 7 | 18.248 | |
7 | 18.248 | |||
7 | 18.248 | |||
02/05/2025 | 18:22:48.480 | 20 | 18.236 | |
20 | 18.236 | |||
20 | 18.236 | |||
02/05/2025 | 18:22:16.318 | 55 | 18.236 | |
55 | 18.236 | |||
55 | 18.236 | |||
02/05/2025 | 18:19:56.599 | 1 250 | 18.224 | |
1 250 | 18.224 | |||
1 250 | 18.224 | |||
02/05/2025 | 18:19:27.885 | 2 000 | 18.224 | |
2 000 | 18.224 | |||
2 000 | 18.224 | |||
02/05/2025 | 18:19:17.470 | 1 500 | 18.224 | |
1 500 | 18.224 | |||
1 500 | 18.224 | |||
02/05/2025 | 18:19:03.831 | 1 500 | 18.224 | |
1 500 | 18.224 | |||
1 500 | 18.224 | |||
02/05/2025 | 18:18:51.449 | 1 500 | 18.224 | |
1 500 | 18.224 | |||
1 500 | 18.224 | |||
02/05/2025 | 18:16:55.411 | 83 | 18.186 | |
83 | 18.186 | |||
83 | 18.186 | |||
02/05/2025 | 18:15:14.477 | 2 300 | 18.222 | |
2 300 | 18.222 | |||
2 300 | 18.222 | |||
02/05/2025 | 18:10:37.384 | 3 | 18.228 | |
3 | 18.228 | |||
3 | 18.228 | |||
02/05/2025 | 18:10:33.014 | 1 | 18.22 | |
1 | 18.22 | |||
1 | 18.22 | |||
02/05/2025 | 18:07:47.534 | 300 | 18.288 | |
300 | 18.288 | |||
300 | 18.288 | |||
02/05/2025 | 18:07:29.750 | 200 | 18.262 | |
200 | 18.262 | |||
200 | 18.262 | |||
02/05/2025 | 18:07:23.597 | 100 | 18.288 | |
100 | 18.288 | |||
100 | 18.288 | |||
02/05/2025 | 18:07:21.196 | 250 | 18.252 | |
250 | 18.252 | |||
250 | 18.252 | |||
02/05/2025 | 18:05:43.936 | 50 | 18.298 | |
50 | 18.298 | |||
50 | 18.298 | |||
02/05/2025 | 18:05:35.914 | 200 | 18.268 | |
200 | 18.268 | |||
200 | 18.268 | |||
02/05/2025 | 18:05:20.974 | 100 | 18.268 | |
100 | 18.268 | |||
100 | 18.268 | |||
02/05/2025 | 18:04:40.861 | 500 | 18.27 | |
500 | 18.27 | |||
500 | 18.27 | |||
02/05/2025 | 18:02:31.788 | 55 | 18.226 | |
55 | 18.226 | |||
55 | 18.226 | |||
02/05/2025 | 18:01:23.493 | 520 | 18.21 | |
520 | 18.21 | |||
520 | 18.21 | |||
02/05/2025 | 18:01:14.589 | 1 000 | 18.23 | |
1 000 | 18.23 | |||
1 000 | 18.23 | |||
02/05/2025 | 17:56:02.774 | 3 500 | 18.202 | |
3 500 | 18.202 | |||
3 500 | 18.202 | |||
02/05/2025 | 17:55:21.478 | 140 | 18.202 | |
140 | 18.202 | |||
140 | 18.202 | |||
02/05/2025 | 17:55:14.006 | 100 | 18.202 | |
100 | 18.202 | |||
100 | 18.202 | |||
02/05/2025 | 17:55:05.695 | 80 | 18.20 | |
80 | 18.20 | |||
80 | 18.20 | |||
02/05/2025 | 17:54:50.493 | 30 | 18.208 | |
30 | 18.208 | |||
30 | 18.208 | |||
02/05/2025 | 17:53:46.651 | 100 | 18.206 | |
100 | 18.206 | |||
100 | 18.206 | |||
02/05/2025 | 17:52:56.654 | 1 526 | 18.188 | |
1 526 | 18.188 | |||
1 526 | 18.188 | |||
02/05/2025 | 17:52:45.848 | 1 200 | 18.176 | |
1 200 | 18.176 | |||
1 200 | 18.176 | |||
02/05/2025 | 17:52:09.791 | 40 | 18.194 | |
40 | 18.194 | |||
40 | 18.194 | |||
02/05/2025 | 17:51:21.169 | 39 | 18.216 | |
39 | 18.216 | |||
39 | 18.216 | |||
02/05/2025 | 17:48:20.293 | 100 | 18.204 | |
100 | 18.204 | |||
100 | 18.204 | |||
02/05/2025 | 17:46:36.030 | 27 | 18.204 | |
27 | 18.204 | |||
27 | 18.204 | |||
02/05/2025 | 17:45:54.845 | 55 | 18.216 | |
55 | 18.216 | |||
55 | 18.216 | |||
02/05/2025 | 17:45:53.769 | 40 | 18.216 | |
20 | 18.216 | |||
40 | 18.216 | |||
20 | 18.216 | |||
02/05/2025 | 17:38:19.383 | 5 270 | 18.186 | |
1 000 | 18.186 | |||
4 270 | 18.186 | |||
5 270 | 18.186 | |||
02/05/2025 | 17:37:47.230 | 4 400 | 18.19 | |
4 400 | 18.19 | |||
4 400 | 18.19 | |||
02/05/2025 | 17:37:29.867 | 200 | 18.19 | |
200 | 18.19 | |||
200 | 18.19 | |||
02/05/2025 | 17:37:24.036 | 130 | 18.19 | |
130 | 18.19 | |||
130 | 18.19 | |||
02/05/2025 | 17:35:41.805 | 100 | 18.184 | |
100 | 18.184 | |||
100 | 18.184 | |||
02/05/2025 | 17:34:38.601 | 1 700 | 18.172 | |
1 700 | 18.172 | |||
1 700 | 18.172 | |||
02/05/2025 | 17:32:30.724 | 300 | 18.178 | |
300 | 18.178 | |||
300 | 18.178 | |||
02/05/2025 | 17:30:25.236 | 50 | 18.18 | |
50 | 18.18 | |||
50 | 18.18 | |||
02/05/2025 | 17:28:03.695 | 14 | 18.138 | |
14 | 18.138 | |||
14 | 18.138 | |||
02/05/2025 | 17:27:43.288 | 100 | 18.164 | |
100 | 18.164 | |||
100 | 18.164 | |||
02/05/2025 | 17:26:10.049 | 200 | 18.162 | |
200 | 18.162 | |||
200 | 18.162 | |||
02/05/2025 | 17:26:09.930 | 200 | 18.162 | |
200 | 18.162 | |||
200 | 18.162 | |||
02/05/2025 | 17:24:08.184 | 200 | 18.16 | |
200 | 18.16 | |||
200 | 18.16 | |||
02/05/2025 | 17:24:04.716 | 55 | 18.158 | |
55 | 18.158 | |||
55 | 18.158 | |||
02/05/2025 | 17:23:51.753 | 99 | 18.15 | |
99 | 18.15 | |||
99 | 18.15 | |||
02/05/2025 | 17:22:40.179 | 1 | 18.144 | |
1 | 18.144 | |||
1 | 18.144 | |||
02/05/2025 | 17:21:36.164 | 1 | 18.148 | |
1 | 18.148 | |||
1 | 18.148 | |||
02/05/2025 | 17:20:12.015 | 9 | 18.128 | |
9 | 18.128 | |||
9 | 18.128 | |||
02/05/2025 | 17:18:17.457 | 72 | 18.14 | |
72 | 18.14 | |||
72 | 18.14 | |||
02/05/2025 | 17:17:58.747 | 300 | 18.136 | |
300 | 18.136 | |||
300 | 18.136 | |||
02/05/2025 | 17:17:05.985 | 120 | 18.12 | |
120 | 18.12 | |||
120 | 18.12 | |||
02/05/2025 | 17:16:59.132 | 150 | 18.112 | |
150 | 18.112 | |||
150 | 18.112 | |||
02/05/2025 | 17:16:15.725 | 100 | 18.10 | |
100 | 18.10 | |||
100 | 18.10 | |||
02/05/2025 | 17:15:14.413 | 400 | 18.078 | |
400 | 18.078 | |||
400 | 18.078 | |||
02/05/2025 | 17:09:06.018 | 550 | 18.112 | |
550 | 18.112 | |||
550 | 18.112 | |||
02/05/2025 | 17:07:25.363 | 17 | 18.114 | |
17 | 18.114 | |||
17 | 18.114 | |||
02/05/2025 | 17:07:22.836 | 12 | 18.114 | |
12 | 18.114 | |||
12 | 18.114 | |||
02/05/2025 | 17:07:02.631 | 500 | 18.12 | |
500 | 18.12 | |||
500 | 18.12 | |||
02/05/2025 | 17:02:35.929 | 400 | 18.124 | |
400 | 18.124 | |||
400 | 18.124 | |||
02/05/2025 | 17:01:56.274 | 100 | 18.138 | |
100 | 18.138 | |||
100 | 18.138 | |||
02/05/2025 | 17:01:53.847 | 900 | 18.10 | |
900 | 18.10 | |||
700 | 18.10 | |||
200 | 18.10 | |||
02/05/2025 | 16:59:54.497 | 500 | 18.098 | |
500 | 18.098 | |||
500 | 18.098 | |||
02/05/2025 | 16:59:22.213 | 1 | 18.074 | |
1 | 18.074 | |||
1 | 18.074 | |||
02/05/2025 | 16:55:39.050 | 45 | 18.046 | |
45 | 18.046 | |||
45 | 18.046 | |||
02/05/2025 | 16:55:26.837 | 100 | 18.084 | |
100 | 18.084 | |||
100 | 18.084 | |||
02/05/2025 | 16:52:22.837 | 750 | 18.05 | |
750 | 18.05 | |||
750 | 18.05 | |||
02/05/2025 | 16:51:03.015 | 100 | 18.098 | |
100 | 18.098 | |||
100 | 18.098 | |||
02/05/2025 | 16:50:55.464 | 300 | 18.098 | |
300 | 18.098 | |||
300 | 18.098 | |||
02/05/2025 | 16:48:31.007 | 78 | 18.062 | |
78 | 18.062 | |||
78 | 18.062 | |||
02/05/2025 | 16:48:24.071 | 25 | 18.088 | |
25 | 18.088 | |||
25 | 18.088 | |||
02/05/2025 | 16:46:42.805 | 6 | 18.06 | |
6 | 18.06 | |||
6 | 18.06 | |||
02/05/2025 | 16:43:19.315 | 250 | 18.032 | |
250 | 18.032 | |||
250 | 18.032 | |||
02/05/2025 | 16:43:14.601 | 100 | 18.02 | |
100 | 18.02 | |||
100 | 18.02 | |||
02/05/2025 | 16:42:51.406 | 124 | 18.00 | |
124 | 18.00 | |||
124 | 18.00 | |||
02/05/2025 | 16:42:34.913 | 27 | 18.016 | |
27 | 18.016 | |||
27 | 18.016 | |||
02/05/2025 | 16:42:33.431 | 250 | 18.016 | |
250 | 18.016 | |||
250 | 18.016 | |||
02/05/2025 | 16:36:22.295 | 50 | 18.024 | |
50 | 18.024 | |||
50 | 18.024 | |||
02/05/2025 | 16:33:43.224 | 800 | 18.03 | |
800 | 18.03 | |||
800 | 18.03 | |||
02/05/2025 | 16:32:18.939 | 200 | 18.022 | |
200 | 18.022 | |||
200 | 18.022 | |||
02/05/2025 | 16:31:56.587 | 120 | 18.032 | |
120 | 18.032 | |||
120 | 18.032 | |||
02/05/2025 | 16:30:48.364 | 10 | 18.05 | |
10 | 18.05 | |||
10 | 18.05 | |||
02/05/2025 | 16:29:14.483 | 100 | 18.098 | |
100 | 18.098 | |||
100 | 18.098 | |||
02/05/2025 | 16:29:01.463 | 150 | 18.09 | |
150 | 18.09 | |||
150 | 18.09 | |||
02/05/2025 | 16:28:26.187 | 220 | 18.08 | |
220 | 18.08 | |||
220 | 18.08 | |||
02/05/2025 | 16:20:43.280 | 100 | 18.024 | |
100 | 18.024 | |||
100 | 18.024 | |||
02/05/2025 | 16:19:14.601 | 3 345 | 18.016 | |
3 345 | 18.016 | |||
3 345 | 18.016 | |||
02/05/2025 | 16:19:12.585 | 4 500 | 18.016 | |
4 500 | 18.016 | |||
4 500 | 18.016 | |||
02/05/2025 | 16:17:41.793 | 4 500 | 18.044 | |
4 500 | 18.044 | |||
4 500 | 18.044 | |||
02/05/2025 | 16:16:39.890 | 12 | 18.068 | |
12 | 18.068 | |||
12 | 18.068 | |||
02/05/2025 | 16:16:10.042 | 850 | 18.008 | |
850 | 18.008 | |||
850 | 18.008 | |||
02/05/2025 | 16:15:18.625 | 111 | 17.986 | |
111 | 17.986 | |||
111 | 17.986 | |||
02/05/2025 | 16:12:24.690 | 200 | 17.986 | |
200 | 17.986 | |||
200 | 17.986 | |||
02/05/2025 | 16:11:01.000 | 50 | 17.966 | |
50 | 17.966 | |||
50 | 17.966 | |||
02/05/2025 | 16:05:09.916 | 75 | 17.86 | |
75 | 17.86 | |||
75 | 17.86 | |||
02/05/2025 | 16:04:28.280 | 200 | 17.902 | |
200 | 17.902 | |||
200 | 17.902 | |||
02/05/2025 | 16:00:26.505 | 13 | 17.846 | |
13 | 17.846 | |||
13 | 17.846 | |||
02/05/2025 | 15:54:58.983 | 15 | 17.826 | |
15 | 17.826 | |||
15 | 17.826 | |||
02/05/2025 | 15:54:14.490 | 450 | 17.836 | |
450 | 17.836 | |||
450 | 17.836 | |||
02/05/2025 | 15:54:06.264 | 77 | 17.828 | |
77 | 17.828 | |||
77 | 17.828 | |||
02/05/2025 | 15:53:27.430 | 100 | 17.822 | |
100 | 17.822 | |||
100 | 17.822 | |||
02/05/2025 | 15:52:32.325 | 30 | 17.80 | |
30 | 17.80 | |||
30 | 17.80 | |||
02/05/2025 | 15:51:24.624 | 700 | 17.824 | |
700 | 17.824 | |||
700 | 17.824 | |||
02/05/2025 | 15:49:45.515 | 10 | 17.86 | |
10 | 17.86 | |||
10 | 17.86 | |||
02/05/2025 | 15:49:11.387 | 8 | 17.82 | |
8 | 17.82 | |||
8 | 17.82 | |||
02/05/2025 | 15:48:44.181 | 111 | 17.844 | |
111 | 17.844 | |||
111 | 17.844 | |||
02/05/2025 | 15:47:49.479 | 200 | 17.866 | |
200 | 17.866 | |||
200 | 17.866 | |||
02/05/2025 | 15:47:28.201 | 6 | 17.852 | |
6 | 17.852 | |||
6 | 17.852 | |||
02/05/2025 | 15:47:09.831 | 285 | 17.866 | |
285 | 17.866 | |||
285 | 17.866 | |||
02/05/2025 | 15:42:19.856 | 114 | 17.95 | |
114 | 17.95 | |||
114 | 17.95 | |||
02/05/2025 | 15:42:10.677 | 50 | 17.95 | |
50 | 17.95 | |||
50 | 17.95 | |||
02/05/2025 | 15:39:48.147 | 639 | 17.956 | |
639 | 17.956 | |||
639 | 17.956 | |||
02/05/2025 | 15:39:45.631 | 250 | 17.932 | |
250 | 17.932 | |||
250 | 17.932 | |||
02/05/2025 | 15:38:30.806 | 200 | 17.954 | |
200 | 17.954 | |||
200 | 17.954 | |||
02/05/2025 | 15:37:47.941 | 16 | 17.95 | |
16 | 17.95 | |||
16 | 17.95 | |||
02/05/2025 | 15:36:08.521 | 1 000 | 17.946 | |
1 000 | 17.946 | |||
1 000 | 17.946 | |||
02/05/2025 | 15:35:50.514 | 1 000 | 17.964 | |
1 000 | 17.964 | |||
1 000 | 17.964 | |||
02/05/2025 | 15:34:17.106 | 200 | 18.044 | |
200 | 18.044 | |||
200 | 18.044 | |||
02/05/2025 | 15:34:08.646 | 465 | 18.044 | |
465 | 18.044 | |||
465 | 18.044 | |||
02/05/2025 | 15:34:08.352 | 300 | 18.044 | |
300 | 18.044 | |||
300 | 18.044 | |||
02/05/2025 | 15:33:33.994 | 100 | 18.098 | |
100 | 18.098 | |||
100 | 18.098 | |||
02/05/2025 | 15:32:54.111 | 55 | 18.076 | |
55 | 18.076 | |||
55 | 18.076 | |||
02/05/2025 | 15:31:44.795 | 25 | 18.00 | |
25 | 18.00 | |||
25 | 18.00 | |||
02/05/2025 | 15:31:41.530 | 150 | 17.99 | |
150 | 17.99 | |||
150 | 17.99 | |||
02/05/2025 | 15:31:36.083 | 1 | 17.978 | |
1 | 17.978 | |||
1 | 17.978 | |||
02/05/2025 | 15:31:35.847 | 100 | 17.978 | |
100 | 17.978 | |||
100 | 17.978 | |||
02/05/2025 | 15:31:35.607 | 2 149 | 17.952 | |
649 | 17.952 | |||
2 149 | 17.952 | |||
1 500 | 17.952 | |||
02/05/2025 | 15:31:35.486 | 4 500 | 17.952 | |
4 500 | 17.952 | |||
4 500 | 17.952 | |||
02/05/2025 | 15:31:35.309 | 4 500 | 17.952 | |
4 500 | 17.952 | |||
4 500 | 17.952 | |||
02/05/2025 | 15:31:25.580 | 4 500 | 17.95 | |
290 | 17.95 | |||
4 210 | 17.95 | |||
4 500 | 17.95 | |||
02/05/2025 | 15:30:24.397 | 4 500 | 17.95 | |
4 500 | 17.95 | |||
4 500 | 17.95 | |||
02/05/2025 | 15:30:07.452 | 4 500 | 17.908 | |
4 500 | 17.908 | |||
4 500 | 17.908 | |||
02/05/2025 | 15:27:32.161 | 70 | 17.80 | |
70 | 17.80 | |||
70 | 17.80 | |||
02/05/2025 | 15:26:48.183 | 45 | 17.806 | |
45 | 17.806 | |||
45 | 17.806 | |||
02/05/2025 | 15:24:24.928 | 80 | 17.822 | |
80 | 17.822 | |||
80 | 17.822 | |||
02/05/2025 | 15:24:11.519 | 20 | 17.822 | |
20 | 17.822 | |||
20 | 17.822 | |||
02/05/2025 | 15:21:02.705 | 50 | 17.872 | |
50 | 17.872 | |||
50 | 17.872 | |||
02/05/2025 | 15:20:37.433 | 150 | 17.856 | |
150 | 17.856 | |||
150 | 17.856 | |||
02/05/2025 | 15:20:02.737 | 25 | 17.894 | |
25 | 17.894 | |||
25 | 17.894 | |||
02/05/2025 | 15:17:44.330 | 1 000 | 17.872 | |
1 000 | 17.872 | |||
1 000 | 17.872 | |||
02/05/2025 | 15:15:39.675 | 300 | 17.92 | |
300 | 17.92 | |||
300 | 17.92 | |||
02/05/2025 | 15:15:38.375 | 55 | 17.894 | |
55 | 17.894 | |||
55 | 17.894 | |||
02/05/2025 | 15:14:53.140 | 8 212 | 17.95 | |
8 212 | 17.95 | |||
1 500 | 17.95 | |||
5 000 | 17.95 | |||
1 712 | 17.95 | |||
02/05/2025 | 15:14:38.748 | 15 | 17.952 | |
15 | 17.952 | |||
15 | 17.952 | |||
02/05/2025 | 15:14:03.888 | 1 500 | 17.95 | |
1 500 | 17.95 | |||
1 500 | 17.95 | |||
02/05/2025 | 15:14:03.876 | 100 | 17.95 | |
100 | 17.95 | |||
100 | 17.95 | |||
02/05/2025 | 15:14:03.719 | 1 464 | 17.95 | |
1 464 | 17.95 | |||
1 464 | 17.95 | |||
02/05/2025 | 15:13:58.251 | 100 | 17.95 | |
100 | 17.95 | |||
100 | 17.95 | |||
02/05/2025 | 15:13:36.219 | 50 | 17.95 | |
50 | 17.95 | |||
50 | 17.95 | |||
02/05/2025 | 15:10:37.851 | 150 | 17.926 | |
150 | 17.926 | |||
150 | 17.926 | |||
02/05/2025 | 15:09:12.102 | 200 | 17.912 | |
200 | 17.912 | |||
200 | 17.912 | |||
02/05/2025 | 15:07:59.654 | 10 | 17.916 | |
10 | 17.916 | |||
10 | 17.916 | |||
02/05/2025 | 15:07:56.745 | 2 | 17.916 | |
2 | 17.916 | |||
2 | 17.916 | |||
02/05/2025 | 15:06:44.149 | 100 | 17.934 | |
100 | 17.934 | |||
100 | 17.934 | |||
02/05/2025 | 15:06:19.059 | 55 | 17.91 | |
55 | 17.91 | |||
55 | 17.91 | |||
02/05/2025 | 15:01:11.959 | 200 | 17.912 | |
200 | 17.912 | |||
200 | 17.912 | |||
02/05/2025 | 15:01:02.562 | 600 | 17.912 | |
600 | 17.912 | |||
600 | 17.912 | |||
02/05/2025 | 14:58:54.405 | 500 | 17.91 | |
500 | 17.91 | |||
500 | 17.91 | |||
02/05/2025 | 14:58:28.582 | 150 | 17.904 | |
150 | 17.904 | |||
150 | 17.904 | |||
02/05/2025 | 14:58:07.309 | 500 | 17.90 | |
170 | 17.90 | |||
499 | 17.90 | |||
330 | 17.90 | |||
1 | 17.90 | |||
02/05/2025 | 14:52:47.867 | 100 | 17.85 | |
100 | 17.85 | |||
100 | 17.85 | |||
02/05/2025 | 14:49:20.152 | 115 | 17.852 | |
115 | 17.852 | |||
115 | 17.852 | |||
02/05/2025 | 14:48:52.222 | 150 | 17.878 | |
150 | 17.878 | |||
150 | 17.878 | |||
02/05/2025 | 14:48:18.322 | 952 | 17.86 | |
537 | 17.86 | |||
952 | 17.86 | |||
415 | 17.86 | |||
02/05/2025 | 14:47:57.639 | 150 | 17.88 | |
150 | 17.88 | |||
150 | 17.88 | |||
02/05/2025 | 14:43:59.604 | 16 | 17.84 | |
16 | 17.84 | |||
16 | 17.84 | |||
02/05/2025 | 14:43:37.852 | 1 000 | 17.816 | |
1 000 | 17.816 | |||
1 000 | 17.816 | |||
02/05/2025 | 14:42:20.667 | 150 | 17.802 | |
150 | 17.802 | |||
150 | 17.802 | |||
02/05/2025 | 14:40:23.753 | 1 000 | 17.852 | |
1 000 | 17.852 | |||
1 000 | 17.852 | |||
02/05/2025 | 14:34:18.724 | 250 | 17.838 | |
250 | 17.838 | |||
250 | 17.838 | |||
02/05/2025 | 14:32:10.130 | 500 | 17.836 | |
500 | 17.836 | |||
500 | 17.836 | |||
02/05/2025 | 14:31:52.401 | 1 | 17.83 | |
1 | 17.83 | |||
1 | 17.83 | |||
02/05/2025 | 14:31:28.911 | 2 | 17.858 | |
2 | 17.858 | |||
2 | 17.858 | |||
02/05/2025 | 14:31:03.775 | 22 | 17.80 | |
22 | 17.80 | |||
22 | 17.80 | |||
02/05/2025 | 14:29:50.950 | 1 500 | 17.746 | |
1 500 | 17.746 | |||
1 500 | 17.746 | |||
02/05/2025 | 14:24:31.494 | 1 | 17.752 | |
1 | 17.752 | |||
1 | 17.752 | |||
02/05/2025 | 14:23:36.740 | 3 | 17.752 | |
3 | 17.752 | |||
3 | 17.752 | |||
02/05/2025 | 14:20:21.500 | 150 | 17.72 | |
150 | 17.72 | |||
150 | 17.72 | |||
02/05/2025 | 14:12:20.109 | 7 | 17.74 | |
7 | 17.74 | |||
7 | 17.74 | |||
02/05/2025 | 14:08:35.562 | 28 | 17.74 | |
28 | 17.74 | |||
28 | 17.74 | |||
02/05/2025 | 14:08:26.589 | 110 | 17.738 | |
110 | 17.738 | |||
110 | 17.738 | |||
02/05/2025 | 14:08:17.552 | 800 | 17.738 | |
800 | 17.738 | |||
800 | 17.738 | |||
02/05/2025 | 14:06:54.533 | 16 | 17.734 | |
16 | 17.734 | |||
16 | 17.734 | |||
02/05/2025 | 14:04:05.286 | 250 | 17.734 | |
250 | 17.734 | |||
250 | 17.734 | |||
02/05/2025 | 14:01:44.780 | 25 | 17.71 | |
25 | 17.71 | |||
25 | 17.71 | |||
02/05/2025 | 14:01:14.959 | 6 | 17.712 | |
6 | 17.712 | |||
6 | 17.712 | |||
02/05/2025 | 13:56:07.441 | 10 | 17.756 | |
10 | 17.756 | |||
10 | 17.756 | |||
02/05/2025 | 13:54:30.710 | 500 | 17.748 | |
500 | 17.748 | |||
500 | 17.748 | |||
02/05/2025 | 13:53:47.030 | 25 | 17.732 | |
25 | 17.732 | |||
25 | 17.732 | |||
02/05/2025 | 13:51:12.936 | 52 | 17.722 | |
52 | 17.722 | |||
52 | 17.722 | |||
02/05/2025 | 13:50:37.495 | 100 | 17.714 | |
100 | 17.714 | |||
100 | 17.714 | |||
02/05/2025 | 13:50:26.817 | 800 | 17.712 | |
800 | 17.712 | |||
800 | 17.712 | |||
02/05/2025 | 13:47:29.007 | 10 | 17.742 | |
10 | 17.742 | |||
10 | 17.742 | |||
02/05/2025 | 13:44:49.153 | 100 | 17.724 | |
100 | 17.724 | |||
100 | 17.724 | |||
02/05/2025 | 13:42:48.859 | 500 | 17.73 | |
200 | 17.73 | |||
300 | 17.73 | |||
500 | 17.73 | |||
02/05/2025 | 13:38:00.927 | 100 | 17.73 | |
100 | 17.73 | |||
100 | 17.73 | |||
02/05/2025 | 13:34:56.694 | 4 | 17.744 | |
4 | 17.744 | |||
4 | 17.744 | |||
02/05/2025 | 13:32:53.878 | 40 | 17.736 | |
40 | 17.736 | |||
40 | 17.736 | |||
02/05/2025 | 13:31:25.110 | 100 | 17.738 | |
100 | 17.738 | |||
100 | 17.738 | |||
02/05/2025 | 13:29:17.465 | 2 | 17.74 | |
2 | 17.74 | |||
2 | 17.74 | |||
02/05/2025 | 13:21:59.443 | 200 | 17.75 | |
200 | 17.75 | |||
200 | 17.75 | |||
02/05/2025 | 13:10:24.173 | 450 | 17.754 | |
450 | 17.754 | |||
450 | 17.754 | |||
02/05/2025 | 13:10:11.519 | 20 | 17.754 | |
20 | 17.754 | |||
20 | 17.754 | |||
02/05/2025 | 13:09:19.980 | 100 | 17.74 | |
100 | 17.74 | |||
100 | 17.74 | |||
02/05/2025 | 13:08:08.958 | 13 | 17.764 | |
13 | 17.764 | |||
13 | 17.764 | |||
02/05/2025 | 13:02:35.700 | 20 | 17.764 | |
20 | 17.764 | |||
20 | 17.764 | |||
02/05/2025 | 13:01:07.940 | 50 | 17.77 | |
50 | 17.77 | |||
50 | 17.77 | |||
02/05/2025 | 13:00:38.813 | 537 | 17.77 | |
537 | 17.77 | |||
537 | 17.77 | |||
02/05/2025 | 13:00:38.728 | 1 000 | 17.77 | |
1 000 | 17.77 | |||
1 000 | 17.77 | |||
02/05/2025 | 12:53:59.521 | 500 | 17.778 | |
500 | 17.778 | |||
500 | 17.778 | |||
02/05/2025 | 12:53:26.920 | 5 | 17.778 | |
5 | 17.778 | |||
5 | 17.778 | |||
02/05/2025 | 12:50:57.271 | 100 | 17.788 | |
100 | 17.788 | |||
100 | 17.788 | |||
02/05/2025 | 12:46:24.083 | 51 | 17.788 | |
51 | 17.788 | |||
51 | 17.788 | |||
02/05/2025 | 12:34:55.440 | 200 | 17.778 | |
200 | 17.778 | |||
200 | 17.778 | |||
02/05/2025 | 12:34:41.614 | 100 | 17.778 | |
100 | 17.778 | |||
100 | 17.778 | |||
02/05/2025 | 12:29:28.461 | 2 | 17.748 | |
2 | 17.748 | |||
2 | 17.748 | |||
02/05/2025 | 12:29:27.428 | 50 | 17.764 | |
50 | 17.764 | |||
50 | 17.764 | |||
02/05/2025 | 12:29:19.075 | 500 | 17.748 | |
500 | 17.748 | |||
500 | 17.748 | |||
02/05/2025 | 12:23:29.884 | 4 | 17.776 | |
4 | 17.776 | |||
4 | 17.776 | |||
02/05/2025 | 12:21:58.775 | 86 | 17.75 | |
86 | 17.75 | |||
86 | 17.75 | |||
02/05/2025 | 12:21:50.378 | 300 | 17.748 | |
300 | 17.748 | |||
300 | 17.748 | |||
02/05/2025 | 12:18:35.461 | 27 | 17.748 | |
27 | 17.748 | |||
27 | 17.748 | |||
02/05/2025 | 12:17:44.002 | 100 | 17.748 | |
100 | 17.748 | |||
100 | 17.748 | |||
02/05/2025 | 12:17:33.550 | 800 | 17.748 | |
800 | 17.748 | |||
800 | 17.748 | |||
02/05/2025 | 12:17:24.864 | 400 | 17.748 | |
400 | 17.748 | |||
400 | 17.748 | |||
02/05/2025 | 12:15:23.387 | 800 | 17.748 | |
800 | 17.748 | |||
800 | 17.748 | |||
02/05/2025 | 12:10:45.602 | 20 | 17.742 | |
20 | 17.742 | |||
20 | 17.742 | |||
02/05/2025 | 12:07:49.400 | 247 | 17.742 | |
247 | 17.742 | |||
247 | 17.742 | |||
02/05/2025 | 12:05:01.743 | 60 | 17.742 | |
60 | 17.742 | |||
60 | 17.742 | |||
02/05/2025 | 12:01:01.596 | 3 | 17.742 | |
3 | 17.742 | |||
3 | 17.742 | |||
02/05/2025 | 11:59:07.555 | 3 | 17.724 | |
3 | 17.724 | |||
3 | 17.724 | |||
02/05/2025 | 11:58:26.999 | 2 | 17.746 | |
2 | 17.746 | |||
2 | 17.746 | |||
02/05/2025 | 11:56:29.439 | 10 | 17.746 | |
10 | 17.746 | |||
10 | 17.746 | |||
02/05/2025 | 11:54:30.453 | 58 | 17.74 | |
58 | 17.74 | |||
58 | 17.74 | |||
02/05/2025 | 11:51:49.793 | 60 | 17.758 | |
60 | 17.758 | |||
60 | 17.758 | |||
02/05/2025 | 11:47:23.083 | 3 | 17.756 | |
3 | 17.756 | |||
3 | 17.756 | |||
02/05/2025 | 11:46:36.604 | 50 | 17.724 | |
50 | 17.724 | |||
50 | 17.724 | |||
02/05/2025 | 11:44:36.635 | 4 | 17.752 | |
4 | 17.752 | |||
4 | 17.752 | |||
02/05/2025 | 11:33:22.562 | 100 | 17.736 | |
100 | 17.736 | |||
100 | 17.736 | |||
02/05/2025 | 11:31:41.437 | 169 | 17.758 | |
169 | 17.758 | |||
169 | 17.758 | |||
02/05/2025 | 11:31:11.109 | 4 | 17.758 | |
4 | 17.758 | |||
4 | 17.758 | |||
02/05/2025 | 11:26:30.905 | 81 | 17.758 | |
81 | 17.758 | |||
81 | 17.758 |
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
Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00
Last Update:
02/05/2025 @ 22:00:00