Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1370
1178
220.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/01/2025 | 20:51:03.563 | 200 | 220.15 | |
| 200 | 220.15 | |||
| 200 | 220.15 | |||
| 17/01/2025 | 20:50:40.797 | 1 | 220.35 | |
| 1 | 220.35 | |||
| 1 | 220.35 | |||
| 17/01/2025 | 20:50:36.954 | 20 | 220.35 | |
| 20 | 220.35 | |||
| 20 | 220.35 | |||
| 17/01/2025 | 20:50:13.986 | 300 | 220.30 | |
| 300 | 220.30 | |||
| 300 | 220.30 | |||
| 17/01/2025 | 20:50:09.287 | 2 | 220.20 | |
| 2 | 220.20 | |||
| 2 | 220.20 | |||
| 17/01/2025 | 20:50:08.501 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 17/01/2025 | 20:50:04.269 | 75 | 220.20 | |
| 75 | 220.20 | |||
| 75 | 220.20 | |||
| 17/01/2025 | 20:50:04.041 | 1 | 220.15 | |
| 1 | 220.15 | |||
| 1 | 220.15 | |||
| 17/01/2025 | 20:49:44.921 | 203 | 220.10 | |
| 203 | 220.10 | |||
| 50 | 220.10 | |||
| 113 | 220.10 | |||
| 40 | 220.10 | |||
| 17/01/2025 | 20:49:41.725 | 120 | 220.00 | |
| 120 | 220.00 | |||
| 120 | 220.00 | |||
| 17/01/2025 | 20:48:13.699 | 288 | 220.05 | |
| 288 | 220.05 | |||
| 288 | 220.05 | |||
| 17/01/2025 | 20:48:02.189 | 4 | 220.05 | |
| 4 | 220.05 | |||
| 4 | 220.05 | |||
| 17/01/2025 | 20:47:51.216 | 24 | 220.10 | |
| 24 | 220.10 | |||
| 14 | 220.10 | |||
| 10 | 220.10 | |||
| 17/01/2025 | 20:47:44.441 | 10 | 220.05 | |
| 10 | 220.05 | |||
| 10 | 220.05 | |||
| 17/01/2025 | 20:47:43.469 | 30 | 220.00 | |
| 30 | 220.00 | |||
| 30 | 220.00 | |||
| 17/01/2025 | 20:47:37.866 | 30 | 220.00 | |
| 30 | 220.00 | |||
| 30 | 220.00 | |||
| 17/01/2025 | 20:46:53.346 | 1 | 219.95 | |
| 1 | 219.95 | |||
| 1 | 219.95 | |||
| 17/01/2025 | 20:45:36.253 | 1 947 | 220.00 | |
| 8 | 220.00 | |||
| 15 | 220.00 | |||
| 20 | 220.00 | |||
| 8 | 220.00 | |||
| 403 | 220.00 | |||
| 48 | 220.00 | |||
| 4 | 220.00 | |||
| 2 | 220.00 | |||
| 25 | 220.00 | |||
| 10 | 220.00 | |||
| 4 | 220.00 | |||
| 373 | 220.00 | |||
| 30 | 220.00 | |||
| 10 | 220.00 | |||
| 10 | 220.00 | |||
| 1 947 | 220.00 | |||
| 3 | 220.00 | |||
| 7 | 220.00 | |||
| 550 | 220.00 | |||
| 15 | 220.00 | |||
| 3 | 220.00 | |||
| 10 | 220.00 | |||
| 10 | 220.00 | |||
| 5 | 220.00 | |||
| 4 | 220.00 | |||
| 12 | 220.00 | |||
| 8 | 220.00 | |||
| 40 | 220.00 | |||
| 30 | 220.00 | |||
| 30 | 220.00 | |||
| 250 | 220.00 | |||
| 17/01/2025 | 20:44:32.609 | 10 | 219.95 | |
| 10 | 219.95 | |||
| 10 | 219.95 | |||
| 17/01/2025 | 20:43:02.367 | 1 500 | 220.00 | |
| 15 | 220.00 | |||
| 60 | 220.00 | |||
| 1 500 | 220.00 | |||
| 9 | 220.00 | |||
| 10 | 220.00 | |||
| 281 | 220.00 | |||
| 1 | 220.00 | |||
| 15 | 220.00 | |||
| 50 | 220.00 | |||
| 40 | 220.00 | |||
| 10 | 220.00 | |||
| 38 | 220.00 | |||
| 40 | 220.00 | |||
| 25 | 220.00 | |||
| 16 | 220.00 | |||
| 11 | 220.00 | |||
| 16 | 220.00 | |||
| 3 | 220.00 | |||
| 20 | 220.00 | |||
| 16 | 220.00 | |||
| 500 | 220.00 | |||
| 200 | 220.00 | |||
| 100 | 220.00 | |||
| 10 | 220.00 | |||
| 13 | 220.00 | |||
| 1 | 220.00 | |||
| 17/01/2025 | 20:42:33.278 | 111 | 219.90 | |
| 111 | 219.90 | |||
| 111 | 219.90 | |||
| 17/01/2025 | 20:42:16.749 | 2 | 219.85 | |
| 2 | 219.85 | |||
| 2 | 219.85 | |||
| 17/01/2025 | 20:42:05.708 | 22 | 219.85 | |
| 22 | 219.85 | |||
| 22 | 219.85 | |||
| 17/01/2025 | 20:41:46.878 | 2 | 219.85 | |
| 2 | 219.85 | |||
| 2 | 219.85 | |||
| 17/01/2025 | 20:41:07.136 | 2 | 219.75 | |
| 2 | 219.75 | |||
| 2 | 219.75 | |||
| 17/01/2025 | 20:40:16.848 | 21 | 219.65 | |
| 21 | 219.65 | |||
| 21 | 219.65 | |||
| 17/01/2025 | 20:39:12.190 | 40 | 219.65 | |
| 40 | 219.65 | |||
| 40 | 219.65 | |||
| 17/01/2025 | 20:38:42.631 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 17/01/2025 | 20:37:45.672 | 5 | 219.60 | |
| 5 | 219.60 | |||
| 5 | 219.60 | |||
| 17/01/2025 | 20:37:45.554 | 10 | 219.60 | |
| 10 | 219.60 | |||
| 10 | 219.60 | |||
| 17/01/2025 | 20:37:14.658 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 17/01/2025 | 20:36:26.569 | 8 | 219.60 | |
| 8 | 219.60 | |||
| 8 | 219.60 | |||
| 17/01/2025 | 20:36:18.318 | 15 | 219.60 | |
| 15 | 219.60 | |||
| 15 | 219.60 | |||
| 17/01/2025 | 20:36:14.554 | 183 | 219.60 | |
| 183 | 219.60 | |||
| 183 | 219.60 | |||
| 17/01/2025 | 20:36:07.647 | 10 | 219.65 | |
| 10 | 219.65 | |||
| 10 | 219.65 | |||
| 17/01/2025 | 20:34:25.333 | 1 382 | 219.60 | |
| 1 382 | 219.60 | |||
| 1 382 | 219.60 | |||
| 17/01/2025 | 20:34:21.477 | 10 | 219.55 | |
| 10 | 219.55 | |||
| 10 | 219.55 | |||
| 17/01/2025 | 20:34:03.192 | 13 | 219.50 | |
| 13 | 219.50 | |||
| 13 | 219.50 | |||
| 17/01/2025 | 20:33:44.720 | 11 | 219.55 | |
| 11 | 219.55 | |||
| 11 | 219.55 | |||
| 17/01/2025 | 20:30:46.955 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 17/01/2025 | 20:30:37.122 | 10 | 219.60 | |
| 10 | 219.60 | |||
| 10 | 219.60 | |||
| 17/01/2025 | 20:29:56.807 | 2 | 219.60 | |
| 2 | 219.60 | |||
| 2 | 219.60 | |||
| 17/01/2025 | 20:29:13.691 | 20 | 219.65 | |
| 20 | 219.65 | |||
| 20 | 219.65 | |||
| 17/01/2025 | 20:27:36.638 | 8 | 219.70 | |
| 8 | 219.70 | |||
| 8 | 219.70 | |||
| 17/01/2025 | 20:27:22.068 | 5 | 219.70 | |
| 5 | 219.70 | |||
| 5 | 219.70 | |||
| 17/01/2025 | 20:26:50.791 | 4 | 219.70 | |
| 4 | 219.70 | |||
| 4 | 219.70 | |||
| 17/01/2025 | 20:25:19.848 | 10 | 219.65 | |
| 10 | 219.65 | |||
| 10 | 219.65 | |||
| 17/01/2025 | 20:24:41.786 | 4 | 219.65 | |
| 4 | 219.65 | |||
| 4 | 219.65 | |||
| 17/01/2025 | 20:24:39.492 | 2 | 219.70 | |
| 2 | 219.70 | |||
| 2 | 219.70 | |||
| 17/01/2025 | 20:23:33.377 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 17/01/2025 | 20:22:18.059 | 4 | 219.65 | |
| 4 | 219.65 | |||
| 4 | 219.65 | |||
| 17/01/2025 | 20:21:55.562 | 12 | 219.60 | |
| 12 | 219.60 | |||
| 12 | 219.60 | |||
| 17/01/2025 | 20:21:44.895 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 17/01/2025 | 20:21:09.312 | 10 | 219.50 | |
| 10 | 219.50 | |||
| 10 | 219.50 | |||
| 17/01/2025 | 20:21:06.423 | 20 | 219.45 | |
| 20 | 219.45 | |||
| 20 | 219.45 | |||
| 17/01/2025 | 20:21:03.312 | 10 | 219.45 | |
| 10 | 219.45 | |||
| 10 | 219.45 | |||
| 17/01/2025 | 20:20:49.259 | 2 | 219.40 | |
| 2 | 219.40 | |||
| 2 | 219.40 | |||
| 17/01/2025 | 20:18:45.603 | 15 | 219.45 | |
| 15 | 219.45 | |||
| 15 | 219.45 | |||
| 17/01/2025 | 20:18:12.904 | 9 | 219.35 | |
| 9 | 219.35 | |||
| 9 | 219.35 | |||
| 17/01/2025 | 20:16:33.632 | 25 | 219.40 | |
| 25 | 219.40 | |||
| 25 | 219.40 | |||
| 17/01/2025 | 20:16:30.389 | 1 | 219.40 | |
| 1 | 219.40 | |||
| 1 | 219.40 | |||
| 17/01/2025 | 20:16:29.996 | 15 | 219.35 | |
| 15 | 219.35 | |||
| 15 | 219.35 | |||
| 17/01/2025 | 20:16:21.544 | 20 | 219.30 | |
| 20 | 219.30 | |||
| 20 | 219.30 | |||
| 17/01/2025 | 20:15:43.855 | 30 | 219.35 | |
| 30 | 219.35 | |||
| 30 | 219.35 | |||
| 17/01/2025 | 20:15:33.265 | 15 | 219.35 | |
| 15 | 219.35 | |||
| 15 | 219.35 | |||
| 17/01/2025 | 20:14:05.855 | 137 | 219.35 | |
| 137 | 219.35 | |||
| 137 | 219.35 | |||
| 17/01/2025 | 20:12:59.543 | 10 | 219.30 | |
| 10 | 219.30 | |||
| 10 | 219.30 | |||
| 17/01/2025 | 20:12:50.362 | 10 | 219.30 | |
| 10 | 219.30 | |||
| 10 | 219.30 | |||
| 17/01/2025 | 20:12:37.246 | 40 | 219.20 | |
| 40 | 219.20 | |||
| 40 | 219.20 | |||
| 17/01/2025 | 20:12:31.361 | 3 | 219.20 | |
| 3 | 219.20 | |||
| 3 | 219.20 | |||
| 17/01/2025 | 20:11:39.750 | 1 | 219.20 | |
| 1 | 219.20 | |||
| 1 | 219.20 | |||
| 17/01/2025 | 20:11:28.081 | 14 | 219.15 | |
| 14 | 219.15 | |||
| 14 | 219.15 | |||
| 17/01/2025 | 20:11:12.572 | 2 | 219.15 | |
| 2 | 219.15 | |||
| 2 | 219.15 | |||
| 17/01/2025 | 20:11:08.356 | 3 | 219.15 | |
| 3 | 219.15 | |||
| 3 | 219.15 | |||
| 17/01/2025 | 20:10:55.605 | 1 | 219.20 | |
| 1 | 219.20 | |||
| 1 | 219.20 | |||
| 17/01/2025 | 20:10:22.582 | 10 | 219.10 | |
| 10 | 219.10 | |||
| 10 | 219.10 | |||
| 17/01/2025 | 20:09:34.436 | 5 | 219.25 | |
| 5 | 219.25 | |||
| 5 | 219.25 | |||
| 17/01/2025 | 20:07:32.701 | 10 | 219.20 | |
| 10 | 219.20 | |||
| 10 | 219.20 | |||
| 17/01/2025 | 20:06:30.181 | 1 | 219.15 | |
| 1 | 219.15 | |||
| 1 | 219.15 | |||
| 17/01/2025 | 20:06:11.549 | 45 | 219.20 | |
| 45 | 219.20 | |||
| 45 | 219.20 | |||
| 17/01/2025 | 20:05:03.171 | 6 | 219.20 | |
| 6 | 219.20 | |||
| 6 | 219.20 | |||
| 17/01/2025 | 20:04:46.121 | 50 | 219.30 | |
| 50 | 219.30 | |||
| 50 | 219.30 | |||
| 17/01/2025 | 20:04:41.652 | 8 | 219.25 | |
| 8 | 219.25 | |||
| 8 | 219.25 | |||
| 17/01/2025 | 20:04:04.192 | 40 | 219.30 | |
| 40 | 219.30 | |||
| 40 | 219.30 | |||
| 17/01/2025 | 20:03:20.328 | 23 | 219.25 | |
| 23 | 219.25 | |||
| 23 | 219.25 | |||
| 17/01/2025 | 20:02:48.498 | 3 | 219.35 | |
| 3 | 219.35 | |||
| 3 | 219.35 | |||
| 17/01/2025 | 20:02:19.971 | 40 | 219.25 | |
| 40 | 219.25 | |||
| 40 | 219.25 | |||
| 17/01/2025 | 20:00:57.128 | 20 | 219.10 | |
| 20 | 219.10 | |||
| 20 | 219.10 | |||
| 17/01/2025 | 20:00:41.374 | 5 | 219.15 | |
| 5 | 219.15 | |||
| 5 | 219.15 | |||
| 17/01/2025 | 19:57:10.439 | 1 | 218.80 | |
| 1 | 218.80 | |||
| 1 | 218.80 | |||
| 17/01/2025 | 19:56:54.524 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 19:54:59.278 | 100 | 218.85 | |
| 100 | 218.85 | |||
| 100 | 218.85 | |||
| 17/01/2025 | 19:54:38.712 | 2 | 218.80 | |
| 2 | 218.80 | |||
| 2 | 218.80 | |||
| 17/01/2025 | 19:54:30.760 | 45 | 218.85 | |
| 45 | 218.85 | |||
| 45 | 218.85 | |||
| 17/01/2025 | 19:53:37.825 | 1 | 218.70 | |
| 1 | 218.70 | |||
| 1 | 218.70 | |||
| 17/01/2025 | 19:53:18.083 | 10 | 218.80 | |
| 10 | 218.80 | |||
| 10 | 218.80 | |||
| 17/01/2025 | 19:53:17.272 | 3 | 218.75 | |
| 3 | 218.75 | |||
| 3 | 218.75 | |||
| 17/01/2025 | 19:52:05.033 | 15 | 218.80 | |
| 15 | 218.80 | |||
| 15 | 218.80 | |||
| 17/01/2025 | 19:51:55.617 | 5 | 218.80 | |
| 5 | 218.80 | |||
| 5 | 218.80 | |||
| 17/01/2025 | 19:51:41.149 | 1 | 218.85 | |
| 1 | 218.85 | |||
| 1 | 218.85 | |||
| 17/01/2025 | 19:51:38.555 | 10 | 218.80 | |
| 10 | 218.80 | |||
| 10 | 218.80 | |||
| 17/01/2025 | 19:51:19.099 | 5 | 218.95 | |
| 5 | 218.95 | |||
| 5 | 218.95 | |||
| 17/01/2025 | 19:50:42.245 | 1 | 218.95 | |
| 1 | 218.95 | |||
| 1 | 218.95 | |||
| 17/01/2025 | 19:50:33.790 | 1 | 218.90 | |
| 1 | 218.90 | |||
| 1 | 218.90 | |||
| 17/01/2025 | 19:49:12.929 | 2 | 219.10 | |
| 2 | 219.10 | |||
| 2 | 219.10 | |||
| 17/01/2025 | 19:49:09.807 | 26 | 219.05 | |
| 26 | 219.05 | |||
| 26 | 219.05 | |||
| 17/01/2025 | 19:48:24.310 | 10 | 219.10 | |
| 10 | 219.10 | |||
| 10 | 219.10 | |||
| 17/01/2025 | 19:48:15.668 | 23 | 219.10 | |
| 23 | 219.10 | |||
| 23 | 219.10 | |||
| 17/01/2025 | 19:47:53.181 | 15 | 219.10 | |
| 15 | 219.10 | |||
| 15 | 219.10 | |||
| 17/01/2025 | 19:47:28.960 | 1 | 219.10 | |
| 1 | 219.10 | |||
| 1 | 219.10 | |||
| 17/01/2025 | 19:46:32.946 | 220 | 219.15 | |
| 220 | 219.15 | |||
| 220 | 219.15 | |||
| 17/01/2025 | 19:46:25.453 | 12 | 219.20 | |
| 12 | 219.20 | |||
| 12 | 219.20 | |||
| 17/01/2025 | 19:44:45.418 | 9 | 219.00 | |
| 9 | 219.00 | |||
| 9 | 219.00 | |||
| 17/01/2025 | 19:44:22.783 | 10 | 219.00 | |
| 10 | 219.00 | |||
| 10 | 219.00 | |||
| 17/01/2025 | 19:43:58.211 | 6 | 219.00 | |
| 6 | 219.00 | |||
| 6 | 219.00 | |||
| 17/01/2025 | 19:43:39.359 | 17 | 219.05 | |
| 17 | 219.05 | |||
| 17 | 219.05 | |||
| 17/01/2025 | 19:43:08.429 | 15 | 218.95 | |
| 15 | 218.95 | |||
| 15 | 218.95 | |||
| 17/01/2025 | 19:42:51.888 | 2 | 218.90 | |
| 2 | 218.90 | |||
| 2 | 218.90 | |||
| 17/01/2025 | 19:42:19.136 | 5 | 219.00 | |
| 5 | 219.00 | |||
| 5 | 219.00 | |||
| 17/01/2025 | 19:41:40.202 | 4 | 219.05 | |
| 4 | 219.05 | |||
| 4 | 219.05 | |||
| 17/01/2025 | 19:40:53.055 | 4 | 219.10 | |
| 4 | 219.10 | |||
| 4 | 219.10 | |||
| 17/01/2025 | 19:40:29.921 | 30 | 219.10 | |
| 30 | 219.10 | |||
| 30 | 219.10 | |||
| 17/01/2025 | 19:40:16.767 | 4 | 219.20 | |
| 4 | 219.20 | |||
| 4 | 219.20 | |||
| 17/01/2025 | 19:40:08.651 | 2 | 219.15 | |
| 2 | 219.15 | |||
| 2 | 219.15 | |||
| 17/01/2025 | 19:40:05.403 | 10 | 219.20 | |
| 10 | 219.20 | |||
| 10 | 219.20 | |||
| 17/01/2025 | 19:39:50.850 | 20 | 219.25 | |
| 20 | 219.25 | |||
| 20 | 219.25 | |||
| 17/01/2025 | 19:39:41.466 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 17/01/2025 | 19:39:20.139 | 1 | 219.20 | |
| 1 | 219.20 | |||
| 1 | 219.20 | |||
| 17/01/2025 | 19:38:20.920 | 100 | 219.20 | |
| 100 | 219.20 | |||
| 100 | 219.20 | |||
| 17/01/2025 | 19:38:09.325 | 9 | 219.20 | |
| 9 | 219.20 | |||
| 9 | 219.20 | |||
| 17/01/2025 | 19:37:07.889 | 6 | 219.20 | |
| 6 | 219.20 | |||
| 6 | 219.20 | |||
| 17/01/2025 | 19:37:05.528 | 35 | 219.20 | |
| 35 | 219.20 | |||
| 35 | 219.20 | |||
| 17/01/2025 | 19:36:50.570 | 35 | 219.20 | |
| 35 | 219.20 | |||
| 35 | 219.20 | |||
| 17/01/2025 | 19:34:58.063 | 3 | 219.25 | |
| 3 | 219.25 | |||
| 3 | 219.25 | |||
| 17/01/2025 | 19:34:19.035 | 5 | 219.25 | |
| 5 | 219.25 | |||
| 5 | 219.25 | |||
| 17/01/2025 | 19:34:18.017 | 25 | 219.20 | |
| 25 | 219.20 | |||
| 25 | 219.20 | |||
| 17/01/2025 | 19:34:01.115 | 1 | 219.10 | |
| 1 | 219.10 | |||
| 1 | 219.10 | |||
| 17/01/2025 | 19:33:41.893 | 10 | 219.10 | |
| 10 | 219.10 | |||
| 10 | 219.10 | |||
| 17/01/2025 | 19:33:13.842 | 504 | 219.35 | |
| 504 | 219.35 | |||
| 504 | 219.35 | |||
| 17/01/2025 | 19:30:52.418 | 3 | 219.30 | |
| 3 | 219.30 | |||
| 3 | 219.30 | |||
| 17/01/2025 | 19:29:38.833 | 75 | 219.45 | |
| 75 | 219.45 | |||
| 75 | 219.45 | |||
| 17/01/2025 | 19:29:14.890 | 15 | 219.55 | |
| 15 | 219.55 | |||
| 15 | 219.55 | |||
| 17/01/2025 | 19:28:10.777 | 31 | 219.40 | |
| 31 | 219.40 | |||
| 31 | 219.40 | |||
| 17/01/2025 | 19:27:42.999 | 46 | 219.40 | |
| 46 | 219.40 | |||
| 46 | 219.40 | |||
| 17/01/2025 | 19:27:13.801 | 3 | 219.40 | |
| 3 | 219.40 | |||
| 3 | 219.40 | |||
| 17/01/2025 | 19:26:32.800 | 5 | 219.50 | |
| 5 | 219.50 | |||
| 5 | 219.50 | |||
| 17/01/2025 | 19:26:18.093 | 14 | 219.45 | |
| 14 | 219.45 | |||
| 14 | 219.45 | |||
| 17/01/2025 | 19:25:33.659 | 36 | 219.45 | |
| 36 | 219.45 | |||
| 36 | 219.45 | |||
| 17/01/2025 | 19:24:10.067 | 128 | 219.45 | |
| 128 | 219.45 | |||
| 99 | 219.45 | |||
| 29 | 219.45 | |||
| 17/01/2025 | 19:24:04.291 | 3 | 219.40 | |
| 3 | 219.40 | |||
| 3 | 219.40 | |||
| 17/01/2025 | 19:24:01.464 | 1 | 219.45 | |
| 1 | 219.45 | |||
| 1 | 219.45 | |||
| 17/01/2025 | 19:23:51.717 | 100 | 219.40 | |
| 100 | 219.40 | |||
| 100 | 219.40 | |||
| 17/01/2025 | 19:23:46.648 | 5 | 219.45 | |
| 5 | 219.45 | |||
| 5 | 219.45 | |||
| 17/01/2025 | 19:23:11.405 | 1 | 219.45 | |
| 1 | 219.45 | |||
| 1 | 219.45 | |||
| 17/01/2025 | 19:22:43.127 | 1 | 219.35 | |
| 1 | 219.35 | |||
| 1 | 219.35 | |||
| 17/01/2025 | 19:21:01.606 | 4 | 219.45 | |
| 4 | 219.45 | |||
| 4 | 219.45 | |||
| 17/01/2025 | 19:20:08.374 | 68 | 219.45 | |
| 68 | 219.45 | |||
| 68 | 219.45 | |||
| 17/01/2025 | 19:20:01.013 | 6 | 219.40 | |
| 6 | 219.40 | |||
| 6 | 219.40 | |||
| 17/01/2025 | 19:19:41.064 | 100 | 219.50 | |
| 100 | 219.50 | |||
| 100 | 219.50 | |||
| 17/01/2025 | 19:19:07.793 | 2 880 | 219.50 | |
| 10 | 219.50 | |||
| 2 380 | 219.50 | |||
| 2 870 | 219.50 | |||
| 500 | 219.50 | |||
| 17/01/2025 | 19:18:04.324 | 1 500 | 219.50 | |
| 1 500 | 219.50 | |||
| 1 500 | 219.50 | |||
| 17/01/2025 | 19:16:56.312 | 1 | 219.35 | |
| 1 | 219.35 | |||
| 1 | 219.35 | |||
| 17/01/2025 | 19:16:37.449 | 2 | 219.35 | |
| 2 | 219.35 | |||
| 2 | 219.35 | |||
| 17/01/2025 | 19:16:37.341 | 1 | 219.40 | |
| 1 | 219.40 | |||
| 1 | 219.40 | |||
| 17/01/2025 | 19:16:10.355 | 50 | 219.35 | |
| 50 | 219.35 | |||
| 50 | 219.35 | |||
| 17/01/2025 | 19:15:11.462 | 1 | 219.25 | |
| 1 | 219.25 | |||
| 1 | 219.25 | |||
| 17/01/2025 | 19:14:44.802 | 10 | 219.25 | |
| 10 | 219.25 | |||
| 10 | 219.25 | |||
| 17/01/2025 | 19:14:25.383 | 15 | 219.25 | |
| 15 | 219.25 | |||
| 15 | 219.25 | |||
| 17/01/2025 | 19:13:00.549 | 55 | 219.30 | |
| 55 | 219.30 | |||
| 55 | 219.30 | |||
| 17/01/2025 | 19:12:26.862 | 15 | 219.35 | |
| 15 | 219.35 | |||
| 15 | 219.35 | |||
| 17/01/2025 | 19:12:12.280 | 20 | 219.30 | |
| 20 | 219.30 | |||
| 20 | 219.30 | |||
| 17/01/2025 | 19:12:12.126 | 347 | 219.30 | |
| 347 | 219.30 | |||
| 347 | 219.30 | |||
| 17/01/2025 | 19:11:57.140 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 17/01/2025 | 19:11:50.912 | 15 | 219.30 | |
| 15 | 219.30 | |||
| 15 | 219.30 | |||
| 17/01/2025 | 19:10:43.975 | 55 | 219.25 | |
| 55 | 219.25 | |||
| 55 | 219.25 | |||
| 17/01/2025 | 19:10:14.040 | 9 | 219.05 | |
| 9 | 219.05 | |||
| 9 | 219.05 | |||
| 17/01/2025 | 19:08:41.333 | 11 | 219.05 | |
| 11 | 219.05 | |||
| 11 | 219.05 | |||
| 17/01/2025 | 19:07:58.940 | 12 | 219.05 | |
| 12 | 219.05 | |||
| 12 | 219.05 | |||
| 17/01/2025 | 19:07:49.423 | 100 | 219.10 | |
| 100 | 219.10 | |||
| 100 | 219.10 | |||
| 17/01/2025 | 19:07:16.956 | 1 | 219.05 | |
| 1 | 219.05 | |||
| 1 | 219.05 | |||
| 17/01/2025 | 19:05:29.812 | 1 330 | 219.00 | |
| 10 | 219.00 | |||
| 1 330 | 219.00 | |||
| 1 000 | 219.00 | |||
| 20 | 219.00 | |||
| 300 | 219.00 | |||
| 17/01/2025 | 19:04:39.207 | 1 | 218.85 | |
| 1 | 218.85 | |||
| 1 | 218.85 | |||
| 17/01/2025 | 19:03:19.458 | 5 | 218.80 | |
| 5 | 218.80 | |||
| 5 | 218.80 | |||
| 17/01/2025 | 19:02:25.780 | 2 | 218.75 | |
| 2 | 218.75 | |||
| 2 | 218.75 | |||
| 17/01/2025 | 19:01:24.082 | 10 | 218.80 | |
| 10 | 218.80 | |||
| 10 | 218.80 | |||
| 17/01/2025 | 18:59:15.543 | 1 | 218.80 | |
| 1 | 218.80 | |||
| 1 | 218.80 | |||
| 17/01/2025 | 18:58:31.742 | 5 | 218.70 | |
| 5 | 218.70 | |||
| 5 | 218.70 | |||
| 17/01/2025 | 18:58:21.984 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 18:58:11.776 | 16 | 218.75 | |
| 16 | 218.75 | |||
| 16 | 218.75 | |||
| 17/01/2025 | 18:57:47.488 | 100 | 218.70 | |
| 100 | 218.70 | |||
| 100 | 218.70 | |||
| 17/01/2025 | 18:57:29.547 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 18:57:26.284 | 500 | 218.65 | |
| 500 | 218.65 | |||
| 500 | 218.65 | |||
| 17/01/2025 | 18:57:07.547 | 15 | 218.75 | |
| 15 | 218.75 | |||
| 15 | 218.75 | |||
| 17/01/2025 | 18:55:15.081 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 18:54:28.143 | 2 | 218.70 | |
| 2 | 218.70 | |||
| 2 | 218.70 | |||
| 17/01/2025 | 18:53:34.889 | 500 | 218.85 | |
| 500 | 218.85 | |||
| 500 | 218.85 | |||
| 17/01/2025 | 18:53:31.837 | 1 | 218.80 | |
| 1 | 218.80 | |||
| 1 | 218.80 | |||
| 17/01/2025 | 18:53:23.164 | 22 | 218.80 | |
| 22 | 218.80 | |||
| 22 | 218.80 | |||
| 17/01/2025 | 18:52:43.924 | 78 | 218.85 | |
| 78 | 218.85 | |||
| 78 | 218.85 | |||
| 17/01/2025 | 18:52:39.340 | 46 | 218.85 | |
| 46 | 218.85 | |||
| 46 | 218.85 | |||
| 17/01/2025 | 18:51:37.383 | 47 | 218.85 | |
| 47 | 218.85 | |||
| 47 | 218.85 | |||
| 17/01/2025 | 18:50:48.311 | 3 | 218.75 | |
| 3 | 218.75 | |||
| 3 | 218.75 | |||
| 17/01/2025 | 18:50:44.685 | 12 | 218.70 | |
| 12 | 218.70 | |||
| 12 | 218.70 | |||
| 17/01/2025 | 18:49:46.795 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 17/01/2025 | 18:47:21.800 | 17 | 218.60 | |
| 17 | 218.60 | |||
| 17 | 218.60 | |||
| 17/01/2025 | 18:46:58.234 | 1 | 218.60 | |
| 1 | 218.60 | |||
| 1 | 218.60 | |||
| 17/01/2025 | 18:46:17.964 | 2 | 218.60 | |
| 2 | 218.60 | |||
| 2 | 218.60 | |||
| 17/01/2025 | 18:45:41.405 | 45 | 218.60 | |
| 45 | 218.60 | |||
| 45 | 218.60 | |||
| 17/01/2025 | 18:44:40.491 | 100 | 218.65 | |
| 100 | 218.65 | |||
| 100 | 218.65 | |||
| 17/01/2025 | 18:43:31.042 | 34 | 218.60 | |
| 34 | 218.60 | |||
| 34 | 218.60 | |||
| 17/01/2025 | 18:41:40.434 | 1 | 218.60 | |
| 1 | 218.60 | |||
| 1 | 218.60 | |||
| 17/01/2025 | 18:41:32.992 | 3 | 218.60 | |
| 3 | 218.60 | |||
| 3 | 218.60 | |||
| 17/01/2025 | 18:39:50.169 | 10 | 218.70 | |
| 10 | 218.70 | |||
| 10 | 218.70 | |||
| 17/01/2025 | 18:38:36.736 | 50 | 218.70 | |
| 50 | 218.70 | |||
| 50 | 218.70 | |||
| 17/01/2025 | 18:37:58.716 | 91 | 218.65 | |
| 91 | 218.65 | |||
| 91 | 218.65 | |||
| 17/01/2025 | 18:37:43.024 | 150 | 218.60 | |
| 150 | 218.60 | |||
| 150 | 218.60 | |||
| 17/01/2025 | 18:37:20.450 | 30 | 218.60 | |
| 30 | 218.60 | |||
| 30 | 218.60 | |||
| 17/01/2025 | 18:36:44.072 | 5 | 218.50 | |
| 5 | 218.50 | |||
| 5 | 218.50 | |||
| 17/01/2025 | 18:36:31.087 | 1 | 218.50 | |
| 1 | 218.50 | |||
| 1 | 218.50 | |||
| 17/01/2025 | 18:36:05.194 | 2 | 218.60 | |
| 2 | 218.60 | |||
| 2 | 218.60 | |||
| 17/01/2025 | 18:35:51.733 | 62 | 218.55 | |
| 62 | 218.55 | |||
| 62 | 218.55 | |||
| 17/01/2025 | 18:34:44.211 | 8 | 218.55 | |
| 8 | 218.55 | |||
| 8 | 218.55 | |||
| 17/01/2025 | 18:34:13.735 | 188 | 218.55 | |
| 188 | 218.55 | |||
| 188 | 218.55 | |||
| 17/01/2025 | 18:34:12.540 | 450 | 218.60 | |
| 450 | 218.60 | |||
| 450 | 218.60 | |||
| 17/01/2025 | 18:33:59.983 | 13 | 218.55 | |
| 13 | 218.55 | |||
| 13 | 218.55 | |||
| 17/01/2025 | 18:33:37.437 | 5 | 218.55 | |
| 5 | 218.55 | |||
| 5 | 218.55 | |||
| 17/01/2025 | 18:33:13.273 | 6 | 218.50 | |
| 6 | 218.50 | |||
| 6 | 218.50 | |||
| 17/01/2025 | 18:32:59.230 | 20 | 218.50 | |
| 20 | 218.50 | |||
| 20 | 218.50 | |||
| 17/01/2025 | 18:32:53.942 | 2 | 218.55 | |
| 2 | 218.55 | |||
| 2 | 218.55 | |||
| 17/01/2025 | 18:32:48.506 | 50 | 218.55 | |
| 50 | 218.55 | |||
| 50 | 218.55 | |||
| 17/01/2025 | 18:32:36.576 | 10 | 218.55 | |
| 10 | 218.55 | |||
| 10 | 218.55 | |||
| 17/01/2025 | 18:32:26.316 | 32 | 218.50 | |
| 32 | 218.50 | |||
| 32 | 218.50 | |||
| 17/01/2025 | 18:31:56.296 | 10 | 218.50 | |
| 10 | 218.50 | |||
| 10 | 218.50 | |||
| 17/01/2025 | 18:30:53.754 | 15 | 218.55 | |
| 15 | 218.55 | |||
| 15 | 218.55 | |||
| 17/01/2025 | 18:29:24.356 | 20 | 218.70 | |
| 20 | 218.70 | |||
| 20 | 218.70 | |||
| 17/01/2025 | 18:28:07.676 | 5 | 218.65 | |
| 5 | 218.65 | |||
| 5 | 218.65 | |||
| 17/01/2025 | 18:26:29.177 | 20 | 218.60 | |
| 20 | 218.60 | |||
| 20 | 218.60 | |||
| 17/01/2025 | 18:26:02.335 | 5 | 218.55 | |
| 5 | 218.55 | |||
| 5 | 218.55 | |||
| 17/01/2025 | 18:25:41.958 | 10 | 218.60 | |
| 10 | 218.60 | |||
| 10 | 218.60 | |||
| 17/01/2025 | 18:25:23.771 | 5 | 218.60 | |
| 5 | 218.60 | |||
| 5 | 218.60 | |||
| 17/01/2025 | 18:22:27.260 | 65 | 218.75 | |
| 65 | 218.75 | |||
| 65 | 218.75 | |||
| 17/01/2025 | 18:21:33.946 | 9 | 218.55 | |
| 9 | 218.55 | |||
| 9 | 218.55 | |||
| 17/01/2025 | 18:21:09.524 | 100 | 218.60 | |
| 100 | 218.60 | |||
| 100 | 218.60 | |||
| 17/01/2025 | 18:21:07.690 | 5 | 218.55 | |
| 5 | 218.55 | |||
| 5 | 218.55 | |||
| 17/01/2025 | 18:19:54.436 | 1 | 218.35 | |
| 1 | 218.35 | |||
| 1 | 218.35 | |||
| 17/01/2025 | 18:18:03.006 | 2 | 218.15 | |
| 2 | 218.15 | |||
| 2 | 218.15 | |||
| 17/01/2025 | 18:16:06.174 | 150 | 218.15 | |
| 150 | 218.15 | |||
| 150 | 218.15 | |||
| 17/01/2025 | 18:15:08.346 | 23 | 218.20 | |
| 23 | 218.20 | |||
| 23 | 218.20 | |||
| 17/01/2025 | 18:14:17.793 | 8 | 218.20 | |
| 8 | 218.20 | |||
| 8 | 218.20 | |||
| 17/01/2025 | 18:13:16.980 | 13 | 218.20 | |
| 13 | 218.20 | |||
| 13 | 218.20 | |||
| 17/01/2025 | 18:12:38.453 | 110 | 218.30 | |
| 110 | 218.30 | |||
| 110 | 218.30 | |||
| 17/01/2025 | 18:12:38.056 | 50 | 218.30 | |
| 50 | 218.30 | |||
| 50 | 218.30 | |||
| 17/01/2025 | 18:12:15.290 | 5 | 218.25 | |
| 5 | 218.25 | |||
| 5 | 218.25 | |||
| 17/01/2025 | 18:10:50.846 | 7 | 218.40 | |
| 7 | 218.40 | |||
| 7 | 218.40 | |||
| 17/01/2025 | 18:08:47.256 | 19 | 218.40 | |
| 19 | 218.40 | |||
| 19 | 218.40 | |||
| 17/01/2025 | 18:08:34.777 | 12 | 218.45 | |
| 12 | 218.45 | |||
| 12 | 218.45 | |||
| 17/01/2025 | 18:07:56.974 | 10 | 218.45 | |
| 10 | 218.45 | |||
| 10 | 218.45 | |||
| 17/01/2025 | 18:07:25.272 | 5 | 218.30 | |
| 5 | 218.30 | |||
| 5 | 218.30 | |||
| 17/01/2025 | 18:07:25.141 | 6 | 218.30 | |
| 6 | 218.30 | |||
| 6 | 218.30 | |||
| 17/01/2025 | 18:07:16.979 | 36 | 218.40 | |
| 36 | 218.40 | |||
| 36 | 218.40 | |||
| 17/01/2025 | 18:06:41.869 | 1 | 218.35 | |
| 1 | 218.35 | |||
| 1 | 218.35 | |||
| 17/01/2025 | 18:06:16.381 | 3 | 218.25 | |
| 3 | 218.25 | |||
| 3 | 218.25 | |||
| 17/01/2025 | 18:06:06.785 | 500 | 218.30 | |
| 500 | 218.30 | |||
| 500 | 218.30 | |||
| 17/01/2025 | 18:06:00.430 | 20 | 218.25 | |
| 20 | 218.25 | |||
| 20 | 218.25 | |||
| 17/01/2025 | 18:05:59.466 | 3 | 218.30 | |
| 3 | 218.30 | |||
| 3 | 218.30 | |||
| 17/01/2025 | 18:05:49.922 | 6 | 218.25 | |
| 6 | 218.25 | |||
| 6 | 218.25 | |||
| 17/01/2025 | 18:05:44.995 | 32 | 218.20 | |
| 32 | 218.20 | |||
| 32 | 218.20 | |||
| 17/01/2025 | 18:04:31.772 | 11 | 218.10 | |
| 11 | 218.10 | |||
| 11 | 218.10 | |||
| 17/01/2025 | 18:03:33.881 | 100 | 218.25 | |
| 100 | 218.25 | |||
| 100 | 218.25 | |||
| 17/01/2025 | 18:02:54.583 | 9 | 218.25 | |
| 9 | 218.25 | |||
| 9 | 218.25 | |||
| 17/01/2025 | 18:02:43.217 | 11 | 218.20 | |
| 11 | 218.20 | |||
| 11 | 218.20 | |||
| 17/01/2025 | 18:02:33.776 | 4 | 218.15 | |
| 4 | 218.15 | |||
| 4 | 218.15 | |||
| 17/01/2025 | 18:01:54.984 | 37 | 218.30 | |
| 37 | 218.30 | |||
| 37 | 218.30 | |||
| 17/01/2025 | 18:01:42.829 | 12 | 218.20 | |
| 12 | 218.20 | |||
| 12 | 218.20 | |||
| 17/01/2025 | 18:01:17.572 | 40 | 218.05 | |
| 40 | 218.05 | |||
| 40 | 218.05 | |||
| 17/01/2025 | 18:00:49.442 | 50 | 218.20 | |
| 50 | 218.20 | |||
| 50 | 218.20 | |||
| 17/01/2025 | 18:00:36.157 | 9 | 218.30 | |
| 9 | 218.30 | |||
| 9 | 218.30 | |||
| 17/01/2025 | 18:00:24.986 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 17/01/2025 | 18:00:19.118 | 15 | 218.30 | |
| 15 | 218.30 | |||
| 15 | 218.30 | |||
| 17/01/2025 | 17:59:24.674 | 15 | 218.45 | |
| 15 | 218.45 | |||
| 15 | 218.45 | |||
| 17/01/2025 | 17:57:58.465 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 17/01/2025 | 17:57:40.302 | 5 | 218.40 | |
| 5 | 218.40 | |||
| 5 | 218.40 | |||
| 17/01/2025 | 17:57:02.058 | 5 | 218.30 | |
| 5 | 218.30 | |||
| 5 | 218.30 | |||
| 17/01/2025 | 17:56:58.978 | 91 | 218.35 | |
| 91 | 218.35 | |||
| 91 | 218.35 | |||
| 17/01/2025 | 17:55:29.847 | 140 | 218.05 | |
| 140 | 218.05 | |||
| 140 | 218.05 | |||
| 17/01/2025 | 17:54:14.352 | 2 | 218.05 | |
| 2 | 218.05 | |||
| 2 | 218.05 | |||
| 17/01/2025 | 17:54:12.843 | 70 | 218.05 | |
| 70 | 218.05 | |||
| 70 | 218.05 | |||
| 17/01/2025 | 17:53:09.230 | 5 | 218.00 | |
| 5 | 218.00 | |||
| 5 | 218.00 | |||
| 17/01/2025 | 17:52:36.775 | 1 | 218.05 | |
| 1 | 218.05 | |||
| 1 | 218.05 | |||
| 17/01/2025 | 17:50:07.234 | 4 | 217.90 | |
| 4 | 217.90 | |||
| 4 | 217.90 | |||
| 17/01/2025 | 17:49:33.555 | 10 | 217.95 | |
| 10 | 217.95 | |||
| 10 | 217.95 | |||
| 17/01/2025 | 17:48:37.225 | 5 | 218.00 | |
| 5 | 218.00 | |||
| 5 | 218.00 | |||
| 17/01/2025 | 17:47:06.435 | 50 | 217.95 | |
| 50 | 217.95 | |||
| 50 | 217.95 | |||
| 17/01/2025 | 17:46:12.712 | 100 | 218.10 | |
| 100 | 218.10 | |||
| 100 | 218.10 | |||
| 17/01/2025 | 17:45:44.447 | 10 | 218.10 | |
| 10 | 218.10 | |||
| 10 | 218.10 | |||
| 17/01/2025 | 17:45:37.257 | 50 | 218.10 | |
| 50 | 218.10 | |||
| 50 | 218.10 | |||
| 17/01/2025 | 17:45:27.784 | 80 | 218.10 | |
| 80 | 218.10 | |||
| 80 | 218.10 | |||
| 17/01/2025 | 17:44:49.421 | 5 | 218.05 | |
| 5 | 218.05 | |||
| 5 | 218.05 | |||
| 17/01/2025 | 17:44:37.778 | 5 | 218.05 | |
| 5 | 218.05 | |||
| 5 | 218.05 | |||
| 17/01/2025 | 17:44:09.938 | 25 | 218.05 | |
| 25 | 218.05 | |||
| 25 | 218.05 | |||
| 17/01/2025 | 17:43:57.642 | 15 | 218.00 | |
| 15 | 218.00 | |||
| 15 | 218.00 | |||
| 17/01/2025 | 17:43:29.851 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 17/01/2025 | 17:41:22.284 | 1 | 218.45 | |
| 1 | 218.45 | |||
| 1 | 218.45 | |||
| 17/01/2025 | 17:40:42.014 | 15 | 218.50 | |
| 15 | 218.50 | |||
| 15 | 218.50 | |||
| 17/01/2025 | 17:40:40.798 | 5 | 218.45 | |
| 5 | 218.45 | |||
| 5 | 218.45 | |||
| 17/01/2025 | 17:40:16.904 | 25 | 218.55 | |
| 25 | 218.55 | |||
| 25 | 218.55 | |||
| 17/01/2025 | 17:40:07.386 | 14 | 218.60 | |
| 14 | 218.60 | |||
| 14 | 218.60 | |||
| 17/01/2025 | 17:39:57.017 | 19 | 218.65 | |
| 19 | 218.65 | |||
| 19 | 218.65 | |||
| 17/01/2025 | 17:39:47.774 | 10 | 218.65 | |
| 10 | 218.65 | |||
| 10 | 218.65 | |||
| 17/01/2025 | 17:39:35.493 | 10 | 218.60 | |
| 10 | 218.60 | |||
| 10 | 218.60 | |||
| 17/01/2025 | 17:38:50.617 | 25 | 218.40 | |
| 25 | 218.40 | |||
| 25 | 218.40 | |||
| 17/01/2025 | 17:38:44.464 | 1 | 218.55 | |
| 1 | 218.55 | |||
| 1 | 218.55 | |||
| 17/01/2025 | 17:38:26.191 | 4 | 218.40 | |
| 4 | 218.40 | |||
| 4 | 218.40 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Tesla Inc.
Bid: 425.75 / Ask: 426.20
Turnover: 59 081 TEUR -
Rheinmetall AG
Bid: 691.80 / Ask: 694.60
Turnover: 56 301 TEUR -
Nvidia Corp.
Bid: 134.28 / Ask: 134.34
Turnover: 46 219 TEUR -
MicroStrategy Inc.
Bid: 385.80 / Ask: 386.80
Turnover: 40 848 TEUR -
Allianz SE
Bid: 305.20 / Ask: 305.30
Turnover: 28 132 TEUR
Realtime Quotes
Last Update:
17/01/2025 @ 20:51:05
Last Update:
17/01/2025 @ 20:51:05