ASML Holding N.V.
- Information
- Last
- Buy
- Sell
1708
1362
563.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/04/2025 | 14:50:14.945 | 100 | 563.00 | |
| 100 | 563.00 | |||
| 100 | 563.00 | |||
| 04/04/2025 | 14:50:12.334 | 3 | 562.60 | |
| 3 | 562.60 | |||
| 3 | 562.60 | |||
| 04/04/2025 | 14:50:11.964 | 6 | 562.90 | |
| 6 | 562.90 | |||
| 6 | 562.90 | |||
| 04/04/2025 | 14:50:00.055 | 2 | 563.10 | |
| 2 | 563.10 | |||
| 2 | 563.10 | |||
| 04/04/2025 | 14:49:57.004 | 9 | 563.10 | |
| 9 | 563.10 | |||
| 9 | 563.10 | |||
| 04/04/2025 | 14:49:55.129 | 2 | 563.00 | |
| 2 | 563.00 | |||
| 2 | 563.00 | |||
| 04/04/2025 | 14:49:31.448 | 2 | 562.30 | |
| 2 | 562.30 | |||
| 2 | 562.30 | |||
| 04/04/2025 | 14:48:46.188 | 2 | 561.70 | |
| 2 | 561.70 | |||
| 2 | 561.70 | |||
| 04/04/2025 | 14:48:36.225 | 8 | 562.30 | |
| 8 | 562.30 | |||
| 8 | 562.30 | |||
| 04/04/2025 | 14:47:59.282 | 1 | 562.80 | |
| 1 | 562.80 | |||
| 1 | 562.80 | |||
| 04/04/2025 | 14:46:50.968 | 100 | 562.10 | |
| 100 | 562.10 | |||
| 100 | 562.10 | |||
| 04/04/2025 | 14:46:32.753 | 2 | 562.90 | |
| 2 | 562.90 | |||
| 2 | 562.90 | |||
| 04/04/2025 | 14:46:31.914 | 1 | 562.50 | |
| 1 | 562.50 | |||
| 1 | 562.50 | |||
| 04/04/2025 | 14:45:43.002 | 5 | 562.30 | |
| 5 | 562.30 | |||
| 5 | 562.30 | |||
| 04/04/2025 | 14:45:36.542 | 30 | 561.90 | |
| 30 | 561.90 | |||
| 30 | 561.90 | |||
| 04/04/2025 | 14:45:32.014 | 41 | 562.30 | |
| 41 | 562.30 | |||
| 40 | 562.30 | |||
| 1 | 562.30 | |||
| 04/04/2025 | 14:45:03.883 | 100 | 561.50 | |
| 100 | 561.50 | |||
| 100 | 561.50 | |||
| 04/04/2025 | 14:45:03.442 | 2 | 561.50 | |
| 2 | 561.50 | |||
| 2 | 561.50 | |||
| 04/04/2025 | 14:44:41.632 | 7 | 561.90 | |
| 7 | 561.90 | |||
| 7 | 561.90 | |||
| 04/04/2025 | 14:44:15.204 | 2 | 561.00 | |
| 2 | 561.00 | |||
| 2 | 561.00 | |||
| 04/04/2025 | 14:43:37.714 | 20 | 560.20 | |
| 20 | 560.20 | |||
| 20 | 560.20 | |||
| 04/04/2025 | 14:42:09.922 | 5 | 561.50 | |
| 5 | 561.50 | |||
| 5 | 561.50 | |||
| 04/04/2025 | 14:42:06.026 | 3 | 561.30 | |
| 3 | 561.30 | |||
| 3 | 561.30 | |||
| 04/04/2025 | 14:41:48.755 | 1 | 559.90 | |
| 1 | 559.90 | |||
| 1 | 559.90 | |||
| 04/04/2025 | 14:41:16.403 | 1 | 560.00 | |
| 1 | 560.00 | |||
| 1 | 560.00 | |||
| 04/04/2025 | 14:40:18.252 | 5 | 559.80 | |
| 5 | 559.80 | |||
| 5 | 559.80 | |||
| 04/04/2025 | 14:39:26.794 | 19 | 560.20 | |
| 19 | 560.20 | |||
| 19 | 560.20 | |||
| 04/04/2025 | 14:38:50.139 | 1 | 559.40 | |
| 1 | 559.40 | |||
| 1 | 559.40 | |||
| 04/04/2025 | 14:37:49.105 | 5 | 561.00 | |
| 5 | 561.00 | |||
| 5 | 561.00 | |||
| 04/04/2025 | 14:37:03.535 | 3 | 560.60 | |
| 3 | 560.60 | |||
| 3 | 560.60 | |||
| 04/04/2025 | 14:36:56.831 | 8 | 561.00 | |
| 8 | 561.00 | |||
| 8 | 561.00 | |||
| 04/04/2025 | 14:36:15.595 | 3 | 563.30 | |
| 3 | 563.30 | |||
| 3 | 563.30 | |||
| 04/04/2025 | 14:36:12.792 | 9 | 563.30 | |
| 9 | 563.30 | |||
| 9 | 563.30 | |||
| 04/04/2025 | 14:36:10.806 | 4 | 562.80 | |
| 4 | 562.80 | |||
| 4 | 562.80 | |||
| 04/04/2025 | 14:36:07.391 | 21 | 562.60 | |
| 21 | 562.60 | |||
| 21 | 562.60 | |||
| 04/04/2025 | 14:35:53.571 | 30 | 563.60 | |
| 30 | 563.60 | |||
| 30 | 563.60 | |||
| 04/04/2025 | 14:35:13.139 | 2 | 563.70 | |
| 2 | 563.70 | |||
| 2 | 563.70 | |||
| 04/04/2025 | 14:35:08.184 | 3 | 564.10 | |
| 3 | 564.10 | |||
| 3 | 564.10 | |||
| 04/04/2025 | 14:35:01.726 | 1 | 563.90 | |
| 1 | 563.90 | |||
| 1 | 563.90 | |||
| 04/04/2025 | 14:34:56.850 | 9 | 563.50 | |
| 9 | 563.50 | |||
| 9 | 563.50 | |||
| 04/04/2025 | 14:34:54.852 | 10 | 563.30 | |
| 10 | 563.30 | |||
| 10 | 563.30 | |||
| 04/04/2025 | 14:34:50.802 | 2 | 563.90 | |
| 2 | 563.90 | |||
| 2 | 563.90 | |||
| 04/04/2025 | 14:34:11.450 | 2 | 563.40 | |
| 2 | 563.40 | |||
| 2 | 563.40 | |||
| 04/04/2025 | 14:33:51.709 | 5 | 561.30 | |
| 5 | 561.30 | |||
| 5 | 561.30 | |||
| 04/04/2025 | 14:33:50.479 | 18 | 560.90 | |
| 18 | 560.90 | |||
| 18 | 560.90 | |||
| 04/04/2025 | 14:33:44.750 | 5 | 560.90 | |
| 5 | 560.90 | |||
| 5 | 560.90 | |||
| 04/04/2025 | 14:33:34.812 | 1 | 558.80 | |
| 1 | 558.80 | |||
| 1 | 558.80 | |||
| 04/04/2025 | 14:33:31.214 | 1 | 559.00 | |
| 1 | 559.00 | |||
| 1 | 559.00 | |||
| 04/04/2025 | 14:33:19.118 | 1 | 559.90 | |
| 1 | 559.90 | |||
| 1 | 559.90 | |||
| 04/04/2025 | 14:33:10.918 | 10 | 560.00 | |
| 10 | 560.00 | |||
| 10 | 560.00 | |||
| 04/04/2025 | 14:32:52.768 | 10 | 560.20 | |
| 10 | 560.20 | |||
| 10 | 560.20 | |||
| 04/04/2025 | 14:32:47.447 | 15 | 559.90 | |
| 15 | 559.90 | |||
| 5 | 559.90 | |||
| 10 | 559.90 | |||
| 04/04/2025 | 14:32:38.935 | 1 | 560.70 | |
| 1 | 560.70 | |||
| 1 | 560.70 | |||
| 04/04/2025 | 14:32:28.361 | 1 | 560.70 | |
| 1 | 560.70 | |||
| 1 | 560.70 | |||
| 04/04/2025 | 14:32:11.642 | 5 | 561.20 | |
| 5 | 561.20 | |||
| 5 | 561.20 | |||
| 04/04/2025 | 14:31:39.415 | 5 | 561.20 | |
| 5 | 561.20 | |||
| 5 | 561.20 | |||
| 04/04/2025 | 14:31:19.498 | 4 | 561.30 | |
| 4 | 561.30 | |||
| 4 | 561.30 | |||
| 04/04/2025 | 14:31:12.723 | 2 | 560.40 | |
| 2 | 560.40 | |||
| 2 | 560.40 | |||
| 04/04/2025 | 14:31:10.627 | 4 | 561.20 | |
| 4 | 561.20 | |||
| 4 | 561.20 | |||
| 04/04/2025 | 14:31:01.330 | 4 | 561.60 | |
| 4 | 561.60 | |||
| 4 | 561.60 | |||
| 04/04/2025 | 14:30:56.239 | 1 | 562.30 | |
| 1 | 562.30 | |||
| 1 | 562.30 | |||
| 04/04/2025 | 14:30:53.559 | 2 | 563.10 | |
| 2 | 563.10 | |||
| 2 | 563.10 | |||
| 04/04/2025 | 14:30:28.239 | 2 | 564.50 | |
| 2 | 564.50 | |||
| 2 | 564.50 | |||
| 04/04/2025 | 14:30:18.209 | 3 | 562.70 | |
| 3 | 562.70 | |||
| 3 | 562.70 | |||
| 04/04/2025 | 14:30:15.373 | 2 | 562.70 | |
| 1 | 562.70 | |||
| 2 | 562.70 | |||
| 1 | 562.70 | |||
| 04/04/2025 | 14:29:45.380 | 100 | 563.10 | |
| 100 | 563.10 | |||
| 100 | 563.10 | |||
| 04/04/2025 | 14:29:29.857 | 3 | 562.80 | |
| 3 | 562.80 | |||
| 3 | 562.80 | |||
| 04/04/2025 | 14:29:17.568 | 1 | 562.60 | |
| 1 | 562.60 | |||
| 1 | 562.60 | |||
| 04/04/2025 | 14:28:50.936 | 50 | 562.90 | |
| 50 | 562.90 | |||
| 50 | 562.90 | |||
| 04/04/2025 | 14:28:08.189 | 1 | 563.10 | |
| 1 | 563.10 | |||
| 1 | 563.10 | |||
| 04/04/2025 | 14:28:05.930 | 3 | 563.50 | |
| 3 | 563.50 | |||
| 3 | 563.50 | |||
| 04/04/2025 | 14:27:31.937 | 4 | 562.10 | |
| 4 | 562.10 | |||
| 4 | 562.10 | |||
| 04/04/2025 | 14:27:27.623 | 4 | 561.70 | |
| 4 | 561.70 | |||
| 4 | 561.70 | |||
| 04/04/2025 | 14:27:08.737 | 2 | 562.00 | |
| 2 | 562.00 | |||
| 2 | 562.00 | |||
| 04/04/2025 | 14:26:42.932 | 1 | 561.60 | |
| 1 | 561.60 | |||
| 1 | 561.60 | |||
| 04/04/2025 | 14:26:10.870 | 1 | 561.90 | |
| 1 | 561.90 | |||
| 1 | 561.90 | |||
| 04/04/2025 | 14:25:58.116 | 13 | 561.30 | |
| 13 | 561.30 | |||
| 13 | 561.30 | |||
| 04/04/2025 | 14:23:30.433 | 2 | 560.90 | |
| 2 | 560.90 | |||
| 2 | 560.90 | |||
| 04/04/2025 | 14:23:22.556 | 1 | 561.20 | |
| 1 | 561.20 | |||
| 1 | 561.20 | |||
| 04/04/2025 | 14:22:26.009 | 1 | 561.80 | |
| 1 | 561.80 | |||
| 1 | 561.80 | |||
| 04/04/2025 | 14:22:15.276 | 3 | 562.20 | |
| 3 | 562.20 | |||
| 3 | 562.20 | |||
| 04/04/2025 | 14:22:15.195 | 5 | 562.20 | |
| 5 | 562.20 | |||
| 5 | 562.20 | |||
| 04/04/2025 | 14:22:13.847 | 2 | 561.90 | |
| 2 | 561.90 | |||
| 2 | 561.90 | |||
| 04/04/2025 | 14:22:12.874 | 3 | 562.00 | |
| 3 | 562.00 | |||
| 3 | 562.00 | |||
| 04/04/2025 | 14:22:11.510 | 4 | 562.20 | |
| 4 | 562.20 | |||
| 4 | 562.20 | |||
| 04/04/2025 | 14:22:08.144 | 1 | 562.30 | |
| 1 | 562.30 | |||
| 1 | 562.30 | |||
| 04/04/2025 | 14:22:06.822 | 5 | 562.30 | |
| 5 | 562.30 | |||
| 5 | 562.30 | |||
| 04/04/2025 | 14:21:49.327 | 1 | 562.80 | |
| 1 | 562.80 | |||
| 1 | 562.80 | |||
| 04/04/2025 | 14:21:42.173 | 5 | 563.00 | |
| 5 | 563.00 | |||
| 5 | 563.00 | |||
| 04/04/2025 | 14:21:31.657 | 5 | 563.40 | |
| 5 | 563.40 | |||
| 5 | 563.40 | |||
| 04/04/2025 | 14:21:12.958 | 8 | 563.50 | |
| 8 | 563.50 | |||
| 8 | 563.50 | |||
| 04/04/2025 | 14:21:03.786 | 5 | 563.60 | |
| 5 | 563.60 | |||
| 5 | 563.60 | |||
| 04/04/2025 | 14:20:46.941 | 45 | 563.70 | |
| 45 | 563.70 | |||
| 45 | 563.70 | |||
| 04/04/2025 | 14:20:35.473 | 18 | 563.50 | |
| 18 | 563.50 | |||
| 18 | 563.50 | |||
| 04/04/2025 | 14:20:09.978 | 100 | 564.50 | |
| 100 | 564.50 | |||
| 100 | 564.50 | |||
| 04/04/2025 | 14:20:09.719 | 1 | 564.20 | |
| 1 | 564.20 | |||
| 1 | 564.20 | |||
| 04/04/2025 | 14:20:06.250 | 12 | 564.40 | |
| 12 | 564.40 | |||
| 12 | 564.40 | |||
| 04/04/2025 | 14:20:05.323 | 2 | 564.70 | |
| 2 | 564.70 | |||
| 2 | 564.70 | |||
| 04/04/2025 | 14:20:03.989 | 1 | 564.60 | |
| 1 | 564.60 | |||
| 1 | 564.60 | |||
| 04/04/2025 | 14:19:39.045 | 1 | 564.90 | |
| 1 | 564.90 | |||
| 1 | 564.90 | |||
| 04/04/2025 | 14:19:38.988 | 4 | 564.90 | |
| 4 | 564.90 | |||
| 4 | 564.90 | |||
| 04/04/2025 | 14:19:09.306 | 2 | 565.30 | |
| 2 | 565.30 | |||
| 2 | 565.30 | |||
| 04/04/2025 | 14:18:45.243 | 25 | 565.30 | |
| 25 | 565.30 | |||
| 25 | 565.30 | |||
| 04/04/2025 | 14:18:34.631 | 3 | 564.50 | |
| 3 | 564.50 | |||
| 3 | 564.50 | |||
| 04/04/2025 | 14:18:33.319 | 10 | 564.70 | |
| 10 | 564.70 | |||
| 10 | 564.70 | |||
| 04/04/2025 | 14:18:22.224 | 2 | 564.00 | |
| 2 | 564.00 | |||
| 2 | 564.00 | |||
| 04/04/2025 | 14:17:34.994 | 2 | 563.50 | |
| 2 | 563.50 | |||
| 2 | 563.50 | |||
| 04/04/2025 | 14:17:24.983 | 80 | 563.80 | |
| 80 | 563.80 | |||
| 80 | 563.80 | |||
| 04/04/2025 | 14:17:21.047 | 2 | 563.90 | |
| 2 | 563.90 | |||
| 2 | 563.90 | |||
| 04/04/2025 | 14:17:17.165 | 1 | 563.70 | |
| 1 | 563.70 | |||
| 1 | 563.70 | |||
| 04/04/2025 | 14:16:55.142 | 10 | 563.60 | |
| 10 | 563.60 | |||
| 10 | 563.60 | |||
| 04/04/2025 | 14:15:28.421 | 10 | 563.80 | |
| 10 | 563.80 | |||
| 10 | 563.80 | |||
| 04/04/2025 | 14:15:28.349 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 14:15:27.009 | 3 | 563.90 | |
| 3 | 563.90 | |||
| 3 | 563.90 | |||
| 04/04/2025 | 14:15:25.741 | 35 | 563.50 | |
| 35 | 563.50 | |||
| 35 | 563.50 | |||
| 04/04/2025 | 14:15:12.642 | 1 | 563.70 | |
| 1 | 563.70 | |||
| 1 | 563.70 | |||
| 04/04/2025 | 14:14:30.233 | 13 | 562.60 | |
| 13 | 562.60 | |||
| 13 | 562.60 | |||
| 04/04/2025 | 14:14:24.450 | 56 | 562.80 | |
| 56 | 562.80 | |||
| 56 | 562.80 | |||
| 04/04/2025 | 14:14:17.361 | 1 | 562.60 | |
| 1 | 562.60 | |||
| 1 | 562.60 | |||
| 04/04/2025 | 14:13:38.415 | 2 | 561.10 | |
| 2 | 561.10 | |||
| 2 | 561.10 | |||
| 04/04/2025 | 14:13:06.616 | 10 | 560.70 | |
| 10 | 560.70 | |||
| 10 | 560.70 | |||
| 04/04/2025 | 14:13:05.380 | 10 | 560.80 | |
| 10 | 560.80 | |||
| 10 | 560.80 | |||
| 04/04/2025 | 14:13:04.309 | 18 | 561.00 | |
| 18 | 561.00 | |||
| 18 | 561.00 | |||
| 04/04/2025 | 14:12:42.385 | 7 | 561.00 | |
| 7 | 561.00 | |||
| 7 | 561.00 | |||
| 04/04/2025 | 14:12:01.116 | 3 | 561.10 | |
| 3 | 561.10 | |||
| 3 | 561.10 | |||
| 04/04/2025 | 14:11:59.984 | 8 | 561.80 | |
| 8 | 561.80 | |||
| 8 | 561.80 | |||
| 04/04/2025 | 14:11:43.423 | 2 | 561.50 | |
| 2 | 561.50 | |||
| 2 | 561.50 | |||
| 04/04/2025 | 14:11:27.223 | 10 | 561.80 | |
| 10 | 561.80 | |||
| 10 | 561.80 | |||
| 04/04/2025 | 14:11:13.139 | 3 | 561.70 | |
| 3 | 561.70 | |||
| 3 | 561.70 | |||
| 04/04/2025 | 14:10:42.885 | 4 | 562.00 | |
| 4 | 562.00 | |||
| 4 | 562.00 | |||
| 04/04/2025 | 14:10:28.722 | 11 | 562.00 | |
| 11 | 562.00 | |||
| 11 | 562.00 | |||
| 04/04/2025 | 14:09:56.114 | 2 | 561.90 | |
| 2 | 561.90 | |||
| 2 | 561.90 | |||
| 04/04/2025 | 14:09:44.334 | 8 | 562.10 | |
| 8 | 562.10 | |||
| 8 | 562.10 | |||
| 04/04/2025 | 14:09:43.420 | 1 | 562.50 | |
| 1 | 562.50 | |||
| 1 | 562.50 | |||
| 04/04/2025 | 14:09:39.925 | 13 | 562.10 | |
| 13 | 562.10 | |||
| 13 | 562.10 | |||
| 04/04/2025 | 14:09:21.224 | 5 | 562.60 | |
| 5 | 562.60 | |||
| 5 | 562.60 | |||
| 04/04/2025 | 14:09:20.694 | 2 | 562.30 | |
| 2 | 562.30 | |||
| 2 | 562.30 | |||
| 04/04/2025 | 14:08:38.755 | 1 | 562.30 | |
| 1 | 562.30 | |||
| 1 | 562.30 | |||
| 04/04/2025 | 14:08:34.530 | 1 | 562.10 | |
| 1 | 562.10 | |||
| 1 | 562.10 | |||
| 04/04/2025 | 14:08:27.478 | 18 | 562.00 | |
| 18 | 562.00 | |||
| 18 | 562.00 | |||
| 04/04/2025 | 14:08:21.005 | 5 | 561.90 | |
| 5 | 561.90 | |||
| 5 | 561.90 | |||
| 04/04/2025 | 14:07:38.927 | 10 | 562.60 | |
| 10 | 562.60 | |||
| 10 | 562.60 | |||
| 04/04/2025 | 14:07:00.662 | 24 | 562.00 | |
| 24 | 562.00 | |||
| 24 | 562.00 | |||
| 04/04/2025 | 14:06:56.802 | 2 | 562.40 | |
| 2 | 562.40 | |||
| 2 | 562.40 | |||
| 04/04/2025 | 14:06:52.996 | 3 | 562.40 | |
| 3 | 562.40 | |||
| 3 | 562.40 | |||
| 04/04/2025 | 14:06:46.505 | 12 | 562.20 | |
| 12 | 562.20 | |||
| 12 | 562.20 | |||
| 04/04/2025 | 14:05:34.979 | 9 | 563.60 | |
| 9 | 563.60 | |||
| 9 | 563.60 | |||
| 04/04/2025 | 14:05:26.325 | 1 | 562.90 | |
| 1 | 562.90 | |||
| 1 | 562.90 | |||
| 04/04/2025 | 14:05:18.703 | 15 | 562.70 | |
| 15 | 562.70 | |||
| 15 | 562.70 | |||
| 04/04/2025 | 14:04:34.883 | 9 | 563.20 | |
| 9 | 563.20 | |||
| 9 | 563.20 | |||
| 04/04/2025 | 14:04:23.373 | 10 | 564.00 | |
| 10 | 564.00 | |||
| 10 | 564.00 | |||
| 04/04/2025 | 14:04:21.627 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 14:04:16.848 | 1 | 563.80 | |
| 1 | 563.80 | |||
| 1 | 563.80 | |||
| 04/04/2025 | 14:03:55.047 | 100 | 564.50 | |
| 100 | 564.50 | |||
| 100 | 564.50 | |||
| 04/04/2025 | 14:03:45.064 | 10 | 564.50 | |
| 10 | 564.50 | |||
| 10 | 564.50 | |||
| 04/04/2025 | 14:03:38.144 | 19 | 563.60 | |
| 19 | 563.60 | |||
| 19 | 563.60 | |||
| 04/04/2025 | 14:03:34.638 | 4 | 563.80 | |
| 4 | 563.80 | |||
| 4 | 563.80 | |||
| 04/04/2025 | 14:03:32.087 | 2 | 563.80 | |
| 2 | 563.80 | |||
| 2 | 563.80 | |||
| 04/04/2025 | 14:03:28.942 | 2 | 563.80 | |
| 2 | 563.80 | |||
| 2 | 563.80 | |||
| 04/04/2025 | 14:03:10.512 | 6 | 563.80 | |
| 6 | 563.80 | |||
| 6 | 563.80 | |||
| 04/04/2025 | 14:02:43.593 | 4 | 564.40 | |
| 4 | 564.40 | |||
| 4 | 564.40 | |||
| 04/04/2025 | 14:02:10.518 | 6 | 565.70 | |
| 6 | 565.70 | |||
| 6 | 565.70 | |||
| 04/04/2025 | 14:01:20.041 | 50 | 567.30 | |
| 50 | 567.30 | |||
| 50 | 567.30 | |||
| 04/04/2025 | 14:01:18.747 | 9 | 567.00 | |
| 9 | 567.00 | |||
| 9 | 567.00 | |||
| 04/04/2025 | 14:01:15.327 | 19 | 567.00 | |
| 5 | 567.00 | |||
| 14 | 567.00 | |||
| 14 | 567.00 | |||
| 5 | 567.00 | |||
| 04/04/2025 | 14:00:13.718 | 75 | 564.40 | |
| 5 | 564.40 | |||
| 74 | 564.40 | |||
| 70 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:59:48.890 | 100 | 565.60 | |
| 100 | 565.60 | |||
| 100 | 565.60 | |||
| 04/04/2025 | 13:59:36.946 | 2 | 566.90 | |
| 2 | 566.90 | |||
| 2 | 566.90 | |||
| 04/04/2025 | 13:59:32.312 | 1 | 566.30 | |
| 1 | 566.30 | |||
| 1 | 566.30 | |||
| 04/04/2025 | 13:59:16.842 | 2 | 567.90 | |
| 2 | 567.90 | |||
| 2 | 567.90 | |||
| 04/04/2025 | 13:59:12.021 | 3 | 567.30 | |
| 3 | 567.30 | |||
| 3 | 567.30 | |||
| 04/04/2025 | 13:58:58.321 | 1 | 566.10 | |
| 1 | 566.10 | |||
| 1 | 566.10 | |||
| 04/04/2025 | 13:58:13.492 | 1 | 566.90 | |
| 1 | 566.90 | |||
| 1 | 566.90 | |||
| 04/04/2025 | 13:57:01.235 | 3 | 567.10 | |
| 3 | 567.10 | |||
| 3 | 567.10 | |||
| 04/04/2025 | 13:56:52.071 | 1 | 566.80 | |
| 1 | 566.80 | |||
| 1 | 566.80 | |||
| 04/04/2025 | 13:56:25.237 | 3 | 565.60 | |
| 3 | 565.60 | |||
| 3 | 565.60 | |||
| 04/04/2025 | 13:56:15.780 | 7 | 564.80 | |
| 7 | 564.80 | |||
| 7 | 564.80 | |||
| 04/04/2025 | 13:54:35.937 | 1 | 562.60 | |
| 1 | 562.60 | |||
| 1 | 562.60 | |||
| 04/04/2025 | 13:54:15.937 | 3 | 563.70 | |
| 3 | 563.70 | |||
| 3 | 563.70 | |||
| 04/04/2025 | 13:54:09.584 | 28 | 563.50 | |
| 28 | 563.50 | |||
| 28 | 563.50 | |||
| 04/04/2025 | 13:54:02.954 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:53:41.922 | 3 | 563.40 | |
| 3 | 563.40 | |||
| 3 | 563.40 | |||
| 04/04/2025 | 13:53:12.824 | 1 | 564.30 | |
| 1 | 564.30 | |||
| 1 | 564.30 | |||
| 04/04/2025 | 13:52:56.139 | 1 | 564.00 | |
| 1 | 564.00 | |||
| 1 | 564.00 | |||
| 04/04/2025 | 13:52:52.408 | 2 | 565.10 | |
| 2 | 565.10 | |||
| 2 | 565.10 | |||
| 04/04/2025 | 13:52:28.225 | 1 | 564.40 | |
| 1 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:52:14.652 | 20 | 564.60 | |
| 20 | 564.60 | |||
| 20 | 564.60 | |||
| 04/04/2025 | 13:52:06.097 | 1 | 564.90 | |
| 1 | 564.90 | |||
| 1 | 564.90 | |||
| 04/04/2025 | 13:51:32.335 | 1 | 564.40 | |
| 1 | 564.40 | |||
| 1 | 564.40 | |||
| 04/04/2025 | 13:51:29.875 | 3 | 564.20 | |
| 3 | 564.20 | |||
| 3 | 564.20 | |||
| 04/04/2025 | 13:51:27.479 | 2 | 564.50 | |
| 2 | 564.50 | |||
| 2 | 564.50 | |||
| 04/04/2025 | 13:51:04.519 | 2 | 564.20 | |
| 2 | 564.20 | |||
| 2 | 564.20 | |||
| 04/04/2025 | 13:50:41.488 | 3 | 562.70 | |
| 3 | 562.70 | |||
| 3 | 562.70 | |||
| 04/04/2025 | 13:50:26.138 | 1 | 563.60 | |
| 1 | 563.60 | |||
| 1 | 563.60 | |||
| 04/04/2025 | 13:50:12.247 | 3 | 563.80 | |
| 3 | 563.80 | |||
| 3 | 563.80 | |||
| 04/04/2025 | 13:50:09.324 | 1 | 563.60 | |
| 1 | 563.60 | |||
| 1 | 563.60 | |||
| 04/04/2025 | 13:50:09.023 | 10 | 563.90 | |
| 10 | 563.90 | |||
| 10 | 563.90 | |||
| 04/04/2025 | 13:50:07.342 | 5 | 563.40 | |
| 5 | 563.40 | |||
| 5 | 563.40 | |||
| 04/04/2025 | 13:49:54.349 | 6 | 563.80 | |
| 6 | 563.80 | |||
| 6 | 563.80 | |||
| 04/04/2025 | 13:49:52.198 | 1 | 563.70 | |
| 1 | 563.70 | |||
| 1 | 563.70 | |||
| 04/04/2025 | 13:49:44.553 | 5 | 564.40 | |
| 5 | 564.40 | |||
| 5 | 564.40 | |||
| 04/04/2025 | 13:48:59.793 | 1 | 565.20 | |
| 1 | 565.20 | |||
| 1 | 565.20 | |||
| 04/04/2025 | 13:48:55.800 | 1 | 564.50 | |
| 1 | 564.50 | |||
| 1 | 564.50 | |||
| 04/04/2025 | 13:48:40.876 | 1 | 564.10 | |
| 1 | 564.10 | |||
| 1 | 564.10 | |||
| 04/04/2025 | 13:48:30.245 | 4 | 563.40 | |
| 4 | 563.40 | |||
| 4 | 563.40 | |||
| 04/04/2025 | 13:47:30.973 | 158 | 560.70 | |
| 3 | 560.70 | |||
| 70 | 560.70 | |||
| 38 | 560.70 | |||
| 120 | 560.70 | |||
| 85 | 560.70 | |||
| 04/04/2025 | 13:47:20.059 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 100 | 560.70 | |||
| 04/04/2025 | 13:47:16.926 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 90 | 560.70 | |||
| 10 | 560.70 | |||
| 04/04/2025 | 13:46:46.812 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 100 | 560.70 | |||
| 04/04/2025 | 13:46:46.754 | 100 | 560.70 | |
| 100 | 560.70 | |||
| 100 | 560.70 | |||
| 04/04/2025 | 13:46:37.755 | 45 | 561.00 | |
| 45 | 561.00 | |||
| 45 | 561.00 | |||
| 04/04/2025 | 13:46:29.691 | 2 | 560.50 | |
| 2 | 560.50 | |||
| 2 | 560.50 | |||
| 04/04/2025 | 13:46:17.109 | 5 | 560.20 | |
| 5 | 560.20 | |||
| 5 | 560.20 | |||
| 04/04/2025 | 13:46:16.475 | 30 | 560.10 | |
| 30 | 560.10 | |||
| 30 | 560.10 | |||
| 04/04/2025 | 13:46:12.913 | 10 | 559.60 | |
| 10 | 559.60 | |||
| 10 | 559.60 | |||
| 04/04/2025 | 13:45:33.281 | 7 | 558.70 | |
| 7 | 558.70 | |||
| 7 | 558.70 | |||
| 04/04/2025 | 13:45:22.895 | 3 | 558.60 | |
| 3 | 558.60 | |||
| 3 | 558.60 | |||
| 04/04/2025 | 13:44:48.699 | 5 | 558.50 | |
| 5 | 558.50 | |||
| 5 | 558.50 | |||
| 04/04/2025 | 13:44:41.986 | 1 | 558.20 | |
| 1 | 558.20 | |||
| 1 | 558.20 | |||
| 04/04/2025 | 13:44:24.810 | 9 | 558.30 | |
| 9 | 558.30 | |||
| 9 | 558.30 | |||
| 04/04/2025 | 13:44:23.061 | 6 | 558.20 | |
| 6 | 558.20 | |||
| 6 | 558.20 | |||
| 04/04/2025 | 13:44:16.418 | 1 | 558.50 | |
| 1 | 558.50 | |||
| 1 | 558.50 | |||
| 04/04/2025 | 13:44:11.996 | 1 | 558.80 | |
| 1 | 558.80 | |||
| 1 | 558.80 | |||
| 04/04/2025 | 13:43:45.116 | 5 | 559.10 | |
| 5 | 559.10 | |||
| 5 | 559.10 | |||
| 04/04/2025 | 13:43:27.451 | 2 | 559.40 | |
| 2 | 559.40 | |||
| 2 | 559.40 | |||
| 04/04/2025 | 13:43:22.863 | 6 | 558.50 | |
| 6 | 558.50 | |||
| 6 | 558.50 | |||
| 04/04/2025 | 13:43:22.795 | 27 | 558.50 | |
| 27 | 558.50 | |||
| 27 | 558.50 | |||
| 04/04/2025 | 13:43:07.961 | 1 | 560.00 | |
| 1 | 560.00 | |||
| 1 | 560.00 | |||
| 04/04/2025 | 13:42:55.848 | 20 | 559.80 | |
| 20 | 559.80 | |||
| 20 | 559.80 | |||
| 04/04/2025 | 13:42:55.634 | 4 | 559.80 | |
| 4 | 559.80 | |||
| 4 | 559.80 | |||
| 04/04/2025 | 13:42:33.153 | 2 | 560.40 | |
| 2 | 560.40 | |||
| 2 | 560.40 | |||
| 04/04/2025 | 13:41:41.653 | 15 | 559.50 | |
| 15 | 559.50 | |||
| 15 | 559.50 | |||
| 04/04/2025 | 13:41:38.191 | 2 | 559.90 | |
| 2 | 559.90 | |||
| 2 | 559.90 | |||
| 04/04/2025 | 13:41:21.009 | 11 | 559.80 | |
| 11 | 559.80 | |||
| 11 | 559.80 | |||
| 04/04/2025 | 13:41:08.451 | 2 | 559.40 | |
| 2 | 559.40 | |||
| 2 | 559.40 | |||
| 04/04/2025 | 13:41:07.117 | 20 | 559.40 | |
| 20 | 559.40 | |||
| 20 | 559.40 | |||
| 04/04/2025 | 13:40:38.259 | 6 | 559.70 | |
| 4 | 559.70 | |||
| 1 | 559.70 | |||
| 5 | 559.70 | |||
| 2 | 559.70 | |||
| 04/04/2025 | 13:39:34.952 | 82 | 559.70 | |
| 82 | 559.70 | |||
| 82 | 559.70 | |||
| 04/04/2025 | 13:39:33.139 | 5 | 559.60 | |
| 5 | 559.60 | |||
| 5 | 559.60 | |||
| 04/04/2025 | 13:39:29.115 | 3 | 560.50 | |
| 3 | 560.50 | |||
| 3 | 560.50 | |||
| 04/04/2025 | 13:39:28.010 | 1 | 560.50 | |
| 1 | 560.50 | |||
| 1 | 560.50 | |||
| 04/04/2025 | 13:39:13.870 | 3 | 560.90 | |
| 3 | 560.90 | |||
| 3 | 560.90 | |||
| 04/04/2025 | 13:39:05.917 | 15 | 560.70 | |
| 15 | 560.70 | |||
| 15 | 560.70 | |||
| 04/04/2025 | 13:39:02.841 | 1 | 561.90 | |
| 1 | 561.90 | |||
| 1 | 561.90 | |||
| 04/04/2025 | 13:38:51.996 | 2 | 560.80 | |
| 2 | 560.80 | |||
| 2 | 560.80 | |||
| 04/04/2025 | 13:38:40.368 | 10 | 561.40 | |
| 10 | 561.40 | |||
| 10 | 561.40 | |||
| 04/04/2025 | 13:38:34.790 | 2 | 560.20 | |
| 2 | 560.20 | |||
| 2 | 560.20 | |||
| 04/04/2025 | 13:38:17.168 | 5 | 560.40 | |
| 5 | 560.40 | |||
| 5 | 560.40 | |||
| 04/04/2025 | 13:38:16.794 | 8 | 560.80 | |
| 8 | 560.80 | |||
| 8 | 560.80 | |||
| 04/04/2025 | 13:38:13.541 | 10 | 560.00 | |
| 10 | 560.00 | |||
| 10 | 560.00 | |||
| 04/04/2025 | 13:38:13.450 | 5 | 559.70 | |
| 5 | 559.70 | |||
| 5 | 559.70 | |||
| 04/04/2025 | 13:38:07.036 | 93 | 559.70 | |
| 86 | 559.70 | |||
| 14 | 559.70 | |||
| 4 | 559.70 | |||
| 5 | 559.70 | |||
| 6 | 559.70 | |||
| 8 | 559.70 | |||
| 1 | 559.70 | |||
| 3 | 559.70 | |||
| 1 | 559.70 | |||
| 15 | 559.70 | |||
| 16 | 559.70 | |||
| 5 | 559.70 | |||
| 14 | 559.70 | |||
| 4 | 559.70 | |||
| 1 | 559.70 | |||
| 3 | 559.70 | |||
| 04/04/2025 | 13:35:50.932 | 80 | 559.10 | |
| 80 | 559.10 | |||
| 80 | 559.10 | |||
| 04/04/2025 | 13:35:44.442 | 2 | 559.30 | |
| 2 | 559.30 | |||
| 2 | 559.30 | |||
| 04/04/2025 | 13:35:39.684 | 1 | 559.50 | |
| 1 | 559.50 | |||
| 1 | 559.50 | |||
| 04/04/2025 | 13:35:24.537 | 1 | 559.40 | |
| 1 | 559.40 | |||
| 1 | 559.40 | |||
| 04/04/2025 | 13:35:18.770 | 1 | 558.60 | |
| 1 | 558.60 | |||
| 1 | 558.60 | |||
| 04/04/2025 | 13:35:12.345 | 1 | 557.50 | |
| 1 | 557.50 | |||
| 1 | 557.50 | |||
| 04/04/2025 | 13:35:04.792 | 6 | 557.90 | |
| 6 | 557.90 | |||
| 6 | 557.90 | |||
| 04/04/2025 | 13:34:56.315 | 1 | 557.00 | |
| 1 | 557.00 | |||
| 1 | 557.00 | |||
| 04/04/2025 | 13:34:28.835 | 3 | 557.70 | |
| 3 | 557.70 | |||
| 3 | 557.70 | |||
| 04/04/2025 | 13:34:00.239 | 4 | 556.70 | |
| 4 | 556.70 | |||
| 4 | 556.70 | |||
| 04/04/2025 | 13:33:53.127 | 15 | 556.40 | |
| 15 | 556.40 | |||
| 15 | 556.40 | |||
| 04/04/2025 | 13:33:52.990 | 1 | 556.70 | |
| 1 | 556.70 | |||
| 1 | 556.70 | |||
| 04/04/2025 | 13:33:49.187 | 17 | 557.10 | |
| 17 | 557.10 | |||
| 17 | 557.10 | |||
| 04/04/2025 | 13:33:32.601 | 2 | 556.20 | |
| 2 | 556.20 | |||
| 2 | 556.20 | |||
| 04/04/2025 | 13:33:19.555 | 2 | 555.80 | |
| 2 | 555.80 | |||
| 2 | 555.80 | |||
| 04/04/2025 | 13:32:55.399 | 1 | 555.70 | |
| 1 | 555.70 | |||
| 1 | 555.70 | |||
| 04/04/2025 | 13:32:30.223 | 3 | 556.30 | |
| 3 | 556.30 | |||
| 3 | 556.30 | |||
| 04/04/2025 | 13:32:24.534 | 6 | 555.20 | |
| 6 | 555.20 | |||
| 6 | 555.20 | |||
| 04/04/2025 | 13:32:03.091 | 4 | 555.80 | |
| 4 | 555.80 | |||
| 4 | 555.80 | |||
| 04/04/2025 | 13:31:56.547 | 4 | 556.00 | |
| 4 | 556.00 | |||
| 4 | 556.00 | |||
| 04/04/2025 | 13:31:17.754 | 2 | 556.50 | |
| 2 | 556.50 | |||
| 2 | 556.50 | |||
| 04/04/2025 | 13:31:16.157 | 3 | 556.00 | |
| 3 | 556.00 | |||
| 3 | 556.00 | |||
| 04/04/2025 | 13:31:11.957 | 3 | 556.50 | |
| 3 | 556.50 | |||
| 3 | 556.50 | |||
| 04/04/2025 | 13:31:06.877 | 2 | 556.90 | |
| 2 | 556.90 | |||
| 2 | 556.90 | |||
| 04/04/2025 | 13:31:05.821 | 2 | 556.90 | |
| 2 | 556.90 | |||
| 2 | 556.90 | |||
| 04/04/2025 | 13:31:01.955 | 7 | 556.50 | |
| 7 | 556.50 | |||
| 7 | 556.50 | |||
| 04/04/2025 | 13:30:59.325 | 10 | 556.00 | |
| 10 | 556.00 | |||
| 10 | 556.00 | |||
| 04/04/2025 | 13:30:50.393 | 12 | 555.00 | |
| 12 | 555.00 | |||
| 12 | 555.00 | |||
| 04/04/2025 | 13:30:47.479 | 1 | 555.00 | |
| 1 | 555.00 | |||
| 1 | 555.00 | |||
| 04/04/2025 | 13:30:44.736 | 30 | 554.70 | |
| 30 | 554.70 | |||
| 30 | 554.70 | |||
| 04/04/2025 | 13:30:37.014 | 100 | 554.70 | |
| 100 | 554.70 | |||
| 100 | 554.70 | |||
| 04/04/2025 | 13:30:35.708 | 1 | 555.20 | |
| 1 | 555.20 | |||
| 1 | 555.20 | |||
| 04/04/2025 | 13:30:11.213 | 28 | 555.40 | |
| 28 | 555.40 | |||
| 28 | 555.40 | |||
| 04/04/2025 | 13:30:05.173 | 2 | 555.70 | |
| 2 | 555.70 | |||
| 2 | 555.70 | |||
| 04/04/2025 | 13:29:26.299 | 25 | 555.30 | |
| 25 | 555.30 | |||
| 25 | 555.30 | |||
| 04/04/2025 | 13:29:21.257 | 2 | 554.90 | |
| 2 | 554.90 | |||
| 2 | 554.90 | |||
| 04/04/2025 | 13:29:02.157 | 15 | 555.00 | |
| 15 | 555.00 | |||
| 15 | 555.00 | |||
| 04/04/2025 | 13:29:00.274 | 4 | 554.50 | |
| 4 | 554.50 | |||
| 4 | 554.50 | |||
| 04/04/2025 | 13:29:00.014 | 8 | 554.50 | |
| 8 | 554.50 | |||
| 8 | 554.50 | |||
| 04/04/2025 | 13:28:37.639 | 2 | 553.80 | |
| 2 | 553.80 | |||
| 2 | 553.80 | |||
| 04/04/2025 | 13:28:18.005 | 22 | 553.80 | |
| 22 | 553.80 | |||
| 22 | 553.80 | |||
| 04/04/2025 | 13:28:14.171 | 10 | 553.90 | |
| 10 | 553.90 | |||
| 10 | 553.90 | |||
| 04/04/2025 | 13:28:13.978 | 1 | 553.90 | |
| 1 | 553.90 | |||
| 1 | 553.90 | |||
| 04/04/2025 | 13:28:12.323 | 50 | 554.00 | |
| 36 | 554.00 | |||
| 2 | 554.00 | |||
| 5 | 554.00 | |||
| 2 | 554.00 | |||
| 50 | 554.00 | |||
| 1 | 554.00 | |||
| 4 | 554.00 | |||
| 04/04/2025 | 13:28:12.015 | 201 | 554.00 | |
| 4 | 554.00 | |||
| 20 | 554.00 | |||
| 7 | 554.00 | |||
| 88 | 554.00 | |||
| 1 | 554.00 | |||
| 8 | 554.00 | |||
| 4 | 554.00 | |||
| 5 | 554.00 | |||
| 1 | 554.00 | |||
| 10 | 554.00 | |||
| 2 | 554.00 | |||
| 4 | 554.00 | |||
| 1 | 554.00 | |||
| 10 | 554.00 | |||
| 10 | 554.00 | |||
| 2 | 554.00 | |||
| 5 | 554.00 | |||
| 50 | 554.00 | |||
| 3 | 554.00 | |||
| 5 | 554.00 | |||
| 10 | 554.00 | |||
| 4 | 554.00 | |||
| 1 | 554.00 | |||
| 4 | 554.00 | |||
| 100 | 554.00 | |||
| 2 | 554.00 | |||
| 8 | 554.00 | |||
| 18 | 554.00 | |||
| 2 | 554.00 | |||
| 2 | 554.00 | |||
| 1 | 554.00 | |||
| 10 | 554.00 | |||
| 04/04/2025 | 13:26:53.495 | 90 | 557.60 | |
| 90 | 557.60 | |||
| 90 | 557.60 | |||
| 04/04/2025 | 13:26:42.591 | 2 | 557.90 | |
| 2 | 557.90 | |||
| 2 | 557.90 | |||
| 04/04/2025 | 13:26:17.775 | 3 | 557.70 | |
| 3 | 557.70 | |||
| 3 | 557.70 | |||
| 04/04/2025 | 13:26:11.685 | 5 | 558.00 | |
| 4 | 558.00 | |||
| 5 | 558.00 | |||
| 1 | 558.00 | |||
| 04/04/2025 | 13:25:53.520 | 8 | 558.10 | |
| 5 | 558.10 | |||
| 3 | 558.10 | |||
| 6 | 558.10 | |||
| 2 | 558.10 | |||
| 04/04/2025 | 13:25:53.430 | 1 | 558.10 | |
| 1 | 558.10 | |||
| 1 | 558.10 | |||
| 04/04/2025 | 13:25:46.990 | 20 | 558.60 | |
| 20 | 558.60 | |||
| 20 | 558.60 | |||
| 04/04/2025 | 13:25:44.721 | 45 | 559.00 | |
| 45 | 559.00 | |||
| 45 | 559.00 | |||
| 04/04/2025 | 13:25:34.746 | 10 | 558.90 | |
| 10 | 558.90 | |||
| 10 | 558.90 | |||
| 04/04/2025 | 13:25:33.126 | 50 | 559.10 | |
| 50 | 559.10 | |||
| 50 | 559.10 | |||
| 04/04/2025 | 13:25:28.645 | 6 | 559.50 | |
| 6 | 559.50 | |||
| 6 | 559.50 | |||
| 04/04/2025 | 13:25:17.406 | 5 | 559.90 | |
| 4 | 559.90 | |||
| 5 | 559.90 | |||
| 1 | 559.90 | |||
| 04/04/2025 | 13:24:40.954 | 6 | 560.60 | |
| 6 | 560.60 | |||
| 6 | 560.60 | |||
| 04/04/2025 | 13:24:29.854 | 1 | 560.90 | |
| 1 | 560.90 | |||
| 1 | 560.90 | |||
| 04/04/2025 | 13:24:20.793 | 3 | 560.60 | |
| 3 | 560.60 | |||
| 3 | 560.60 |
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: 1 312.00
Ask: 1 313.50
Turnover: 161 427 TEUR -
Allianz SE
Bid: 339.60 / Ask: 339.80
Turnover: 68 993 TEUR -
Nvidia Corp.
Bid: 88.89 / Ask: 88.92
Turnover: 50 056 TEUR -
Apple Inc.
Bid: 175.60 / Ask: 175.86
Turnover: 40 110 TEUR -
Amazon.com Inc.
Bid: 151.80 / Ask: 151.98
Turnover: 39 663 TEUR
Realtime Quotes
Last Update:
04/04/2025 @ 14:50:26
Last Update:
04/04/2025 @ 14:50:26