Valneva SE
- Information
- Last
- Buy
- Sell
224
208
3.998
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 21:46:18.535 | 230 | 3.998 | |
| 230 | 3.998 | |||
| 230 | 3.998 | |||
| 28/11/2025 | 21:42:27.756 | 800 | 3.998 | |
| 800 | 3.998 | |||
| 800 | 3.998 | |||
| 28/11/2025 | 21:41:23.656 | 107 | 3.998 | |
| 107 | 3.998 | |||
| 107 | 3.998 | |||
| 28/11/2025 | 21:00:00.824 | 500 | 3.998 | |
| 500 | 3.998 | |||
| 500 | 3.998 | |||
| 28/11/2025 | 21:00:00.577 | 13 | 3.96 | |
| 13 | 3.96 | |||
| 13 | 3.96 | |||
| 28/11/2025 | 20:52:35.662 | 800 | 4.012 | |
| 800 | 4.012 | |||
| 800 | 4.012 | |||
| 28/11/2025 | 20:09:27.191 | 100 | 4.048 | |
| 100 | 4.048 | |||
| 100 | 4.048 | |||
| 28/11/2025 | 20:09:04.195 | 800 | 4.05 | |
| 800 | 4.05 | |||
| 800 | 4.05 | |||
| 28/11/2025 | 20:08:10.094 | 500 | 4.05 | |
| 500 | 4.05 | |||
| 500 | 4.05 | |||
| 28/11/2025 | 20:07:17.803 | 200 | 4.05 | |
| 200 | 4.05 | |||
| 200 | 4.05 | |||
| 28/11/2025 | 19:58:33.643 | 250 | 4.088 | |
| 250 | 4.088 | |||
| 250 | 4.088 | |||
| 28/11/2025 | 19:26:15.870 | 3 | 4.09 | |
| 3 | 4.09 | |||
| 3 | 4.09 | |||
| 28/11/2025 | 19:20:59.423 | 200 | 4.052 | |
| 200 | 4.052 | |||
| 200 | 4.052 | |||
| 28/11/2025 | 19:03:25.535 | 1 | 4.092 | |
| 1 | 4.092 | |||
| 1 | 4.092 | |||
| 28/11/2025 | 18:56:04.070 | 100 | 4.05 | |
| 100 | 4.05 | |||
| 100 | 4.05 | |||
| 28/11/2025 | 18:43:49.858 | 1 | 4.088 | |
| 1 | 4.088 | |||
| 1 | 4.088 | |||
| 28/11/2025 | 18:43:16.816 | 2 487 | 4.05 | |
| 2 487 | 4.05 | |||
| 2 487 | 4.05 | |||
| 28/11/2025 | 18:37:56.400 | 250 | 4.092 | |
| 250 | 4.092 | |||
| 250 | 4.092 | |||
| 28/11/2025 | 18:34:18.256 | 250 | 4.09 | |
| 250 | 4.09 | |||
| 250 | 4.09 | |||
| 28/11/2025 | 18:24:49.206 | 700 | 4.05 | |
| 700 | 4.05 | |||
| 700 | 4.05 | |||
| 28/11/2025 | 18:24:39.497 | 800 | 4.05 | |
| 800 | 4.05 | |||
| 800 | 4.05 | |||
| 28/11/2025 | 18:24:11.523 | 49 | 4.05 | |
| 49 | 4.05 | |||
| 49 | 4.05 | |||
| 28/11/2025 | 18:18:31.155 | 66 | 4.01 | |
| 66 | 4.01 | |||
| 66 | 4.01 | |||
| 28/11/2025 | 18:13:43.217 | 50 | 4.048 | |
| 50 | 4.048 | |||
| 50 | 4.048 | |||
| 28/11/2025 | 18:13:36.926 | 370 | 4.048 | |
| 370 | 4.048 | |||
| 370 | 4.048 | |||
| 28/11/2025 | 18:09:40.244 | 40 | 4.012 | |
| 40 | 4.012 | |||
| 40 | 4.012 | |||
| 28/11/2025 | 18:01:09.077 | 1 | 4.01 | |
| 1 | 4.01 | |||
| 1 | 4.01 | |||
| 28/11/2025 | 17:58:42.947 | 1 | 4.048 | |
| 1 | 4.048 | |||
| 1 | 4.048 | |||
| 28/11/2025 | 17:55:04.721 | 500 | 4.03 | |
| 500 | 4.03 | |||
| 500 | 4.03 | |||
| 28/11/2025 | 17:48:24.752 | 60 | 4.028 | |
| 60 | 4.028 | |||
| 60 | 4.028 | |||
| 28/11/2025 | 17:35:43.473 | 500 | 4.044 | |
| 500 | 4.044 | |||
| 500 | 4.044 | |||
| 28/11/2025 | 17:35:43.143 | 12 | 4.004 | |
| 12 | 4.004 | |||
| 12 | 4.004 | |||
| 28/11/2025 | 17:27:14.265 | 1 111 | 4.056 | |
| 1 111 | 4.056 | |||
| 1 111 | 4.056 | |||
| 28/11/2025 | 17:08:07.117 | 750 | 4.024 | |
| 750 | 4.024 | |||
| 750 | 4.024 | |||
| 28/11/2025 | 16:57:52.436 | 510 | 4.026 | |
| 510 | 4.026 | |||
| 510 | 4.026 | |||
| 28/11/2025 | 16:42:02.323 | 2 | 4.026 | |
| 2 | 4.026 | |||
| 2 | 4.026 | |||
| 28/11/2025 | 16:26:45.525 | 25 | 4.034 | |
| 25 | 4.034 | |||
| 25 | 4.034 | |||
| 28/11/2025 | 16:24:42.688 | 1 500 | 4.008 | |
| 1 500 | 4.008 | |||
| 1 500 | 4.008 | |||
| 28/11/2025 | 16:10:10.624 | 500 | 3.994 | |
| 500 | 3.994 | |||
| 500 | 3.994 | |||
| 28/11/2025 | 16:02:24.588 | 100 | 3.998 | |
| 100 | 3.998 | |||
| 100 | 3.998 | |||
| 28/11/2025 | 15:50:49.905 | 1 | 3.968 | |
| 1 | 3.968 | |||
| 1 | 3.968 | |||
| 28/11/2025 | 15:50:12.484 | 5 970 | 3.956 | |
| 5 970 | 3.956 | |||
| 5 970 | 3.956 | |||
| 28/11/2025 | 15:48:20.686 | 324 | 3.962 | |
| 324 | 3.962 | |||
| 24 | 3.962 | |||
| 300 | 3.962 | |||
| 28/11/2025 | 15:47:33.650 | 500 | 3.986 | |
| 500 | 3.986 | |||
| 500 | 3.986 | |||
| 28/11/2025 | 15:44:47.069 | 100 | 3.968 | |
| 100 | 3.968 | |||
| 100 | 3.968 | |||
| 28/11/2025 | 15:39:55.025 | 3 | 3.972 | |
| 3 | 3.972 | |||
| 3 | 3.972 | |||
| 28/11/2025 | 15:29:57.765 | 950 | 4.022 | |
| 950 | 4.022 | |||
| 950 | 4.022 | |||
| 28/11/2025 | 15:28:42.819 | 950 | 4.024 | |
| 950 | 4.024 | |||
| 950 | 4.024 | |||
| 28/11/2025 | 15:27:32.173 | 500 | 4.036 | |
| 500 | 4.036 | |||
| 500 | 4.036 | |||
| 28/11/2025 | 15:25:19.078 | 500 | 4.024 | |
| 500 | 4.024 | |||
| 500 | 4.024 | |||
| 28/11/2025 | 15:14:21.515 | 125 | 4.022 | |
| 125 | 4.022 | |||
| 125 | 4.022 | |||
| 28/11/2025 | 15:07:38.460 | 2 392 | 4.012 | |
| 2 392 | 4.012 | |||
| 2 392 | 4.012 | |||
| 28/11/2025 | 15:00:46.089 | 2 | 4.024 | |
| 2 | 4.024 | |||
| 2 | 4.024 | |||
| 28/11/2025 | 15:00:44.886 | 322 | 4.024 | |
| 322 | 4.024 | |||
| 322 | 4.024 | |||
| 28/11/2025 | 14:52:41.273 | 1 000 | 4.016 | |
| 1 000 | 4.016 | |||
| 1 000 | 4.016 | |||
| 28/11/2025 | 14:51:33.807 | 100 | 4.016 | |
| 100 | 4.016 | |||
| 100 | 4.016 | |||
| 28/11/2025 | 14:43:11.928 | 1 000 | 4.00 | |
| 1 000 | 4.00 | |||
| 1 000 | 4.00 | |||
| 28/11/2025 | 14:43:04.919 | 200 | 4.004 | |
| 200 | 4.004 | |||
| 200 | 4.004 | |||
| 28/11/2025 | 14:41:24.931 | 322 | 4.002 | |
| 322 | 4.002 | |||
| 322 | 4.002 | |||
| 28/11/2025 | 14:38:30.094 | 2 200 | 4.028 | |
| 2 200 | 4.028 | |||
| 2 200 | 4.028 | |||
| 28/11/2025 | 14:29:03.595 | 40 | 4.012 | |
| 40 | 4.012 | |||
| 40 | 4.012 | |||
| 28/11/2025 | 14:25:55.500 | 1 100 | 4.032 | |
| 1 100 | 4.032 | |||
| 1 100 | 4.032 | |||
| 28/11/2025 | 14:24:11.017 | 4 000 | 4.056 | |
| 4 000 | 4.056 | |||
| 4 000 | 4.056 | |||
| 28/11/2025 | 14:24:09.070 | 4 000 | 4.056 | |
| 4 000 | 4.056 | |||
| 4 000 | 4.056 | |||
| 28/11/2025 | 14:23:47.135 | 4 000 | 4.056 | |
| 4 000 | 4.056 | |||
| 4 000 | 4.056 | |||
| 28/11/2025 | 14:21:05.312 | 2 500 | 4.056 | |
| 2 500 | 4.056 | |||
| 2 500 | 4.056 | |||
| 28/11/2025 | 14:18:05.095 | 4 000 | 4.048 | |
| 4 000 | 4.048 | |||
| 4 000 | 4.048 | |||
| 28/11/2025 | 14:17:27.401 | 4 000 | 4.046 | |
| 4 000 | 4.046 | |||
| 4 000 | 4.046 | |||
| 28/11/2025 | 14:13:40.824 | 1 | 4.06 | |
| 1 | 4.06 | |||
| 1 | 4.06 | |||
| 28/11/2025 | 13:56:15.027 | 40 | 4.064 | |
| 40 | 4.064 | |||
| 40 | 4.064 | |||
| 28/11/2025 | 13:52:22.413 | 300 | 4.058 | |
| 300 | 4.058 | |||
| 300 | 4.058 | |||
| 28/11/2025 | 13:49:45.504 | 1 222 | 4.072 | |
| 1 222 | 4.072 | |||
| 1 222 | 4.072 | |||
| 28/11/2025 | 13:48:05.699 | 1 500 | 4.09 | |
| 1 500 | 4.09 | |||
| 1 500 | 4.09 | |||
| 28/11/2025 | 13:35:39.463 | 950 | 4.09 | |
| 950 | 4.09 | |||
| 950 | 4.09 | |||
| 28/11/2025 | 13:32:07.294 | 35 | 4.082 | |
| 35 | 4.082 | |||
| 35 | 4.082 | |||
| 28/11/2025 | 13:27:51.276 | 53 | 4.092 | |
| 53 | 4.092 | |||
| 53 | 4.092 | |||
| 28/11/2025 | 13:27:19.304 | 167 | 4.09 | |
| 167 | 4.09 | |||
| 167 | 4.09 | |||
| 28/11/2025 | 13:25:13.172 | 750 | 4.08 | |
| 750 | 4.08 | |||
| 750 | 4.08 | |||
| 28/11/2025 | 13:23:55.463 | 25 | 4.07 | |
| 25 | 4.07 | |||
| 25 | 4.07 | |||
| 28/11/2025 | 13:23:41.479 | 5 | 4.08 | |
| 5 | 4.08 | |||
| 5 | 4.08 | |||
| 28/11/2025 | 13:23:13.678 | 600 | 4.084 | |
| 600 | 4.084 | |||
| 600 | 4.084 | |||
| 28/11/2025 | 13:20:45.806 | 40 | 4.064 | |
| 40 | 4.064 | |||
| 40 | 4.064 | |||
| 28/11/2025 | 13:20:04.946 | 125 | 4.042 | |
| 125 | 4.042 | |||
| 125 | 4.042 | |||
| 28/11/2025 | 13:17:48.224 | 3 000 | 4.03 | |
| 3 000 | 4.03 | |||
| 3 000 | 4.03 | |||
| 28/11/2025 | 13:13:41.112 | 956 | 4.016 | |
| 956 | 4.016 | |||
| 956 | 4.016 | |||
| 28/11/2025 | 13:13:27.492 | 4 000 | 4.032 | |
| 4 000 | 4.032 | |||
| 4 000 | 4.032 | |||
| 28/11/2025 | 13:13:17.818 | 250 | 4.036 | |
| 250 | 4.036 | |||
| 250 | 4.036 | |||
| 28/11/2025 | 13:12:40.167 | 3 | 4.006 | |
| 3 | 4.006 | |||
| 3 | 4.006 | |||
| 28/11/2025 | 13:12:34.730 | 25 | 4.034 | |
| 25 | 4.034 | |||
| 25 | 4.034 | |||
| 28/11/2025 | 13:12:32.111 | 1 | 4.034 | |
| 1 | 4.034 | |||
| 1 | 4.034 | |||
| 28/11/2025 | 13:12:30.903 | 322 | 4.034 | |
| 322 | 4.034 | |||
| 322 | 4.034 | |||
| 28/11/2025 | 13:10:26.202 | 500 | 4.032 | |
| 500 | 4.032 | |||
| 500 | 4.032 | |||
| 28/11/2025 | 13:09:59.599 | 9 | 4.028 | |
| 9 | 4.028 | |||
| 9 | 4.028 | |||
| 28/11/2025 | 13:09:51.474 | 2 478 | 4.022 | |
| 2 478 | 4.022 | |||
| 2 478 | 4.022 | |||
| 28/11/2025 | 13:07:52.704 | 200 | 3.99 | |
| 200 | 3.99 | |||
| 200 | 3.99 | |||
| 28/11/2025 | 13:06:09.404 | 2 000 | 3.978 | |
| 2 000 | 3.978 | |||
| 2 000 | 3.978 | |||
| 28/11/2025 | 13:05:29.093 | 20 | 3.978 | |
| 20 | 3.978 | |||
| 20 | 3.978 | |||
| 28/11/2025 | 13:04:54.327 | 1 100 | 3.976 | |
| 1 100 | 3.976 | |||
| 1 100 | 3.976 | |||
| 28/11/2025 | 13:04:49.811 | 260 | 3.99 | |
| 260 | 3.99 | |||
| 260 | 3.99 | |||
| 28/11/2025 | 13:03:49.439 | 3 | 3.954 | |
| 3 | 3.954 | |||
| 3 | 3.954 | |||
| 28/11/2025 | 13:02:11.413 | 2 000 | 3.95 | |
| 2 000 | 3.95 | |||
| 2 000 | 3.95 | |||
| 28/11/2025 | 12:58:23.088 | 2 000 | 3.93 | |
| 2 000 | 3.93 | |||
| 2 000 | 3.93 | |||
| 28/11/2025 | 12:57:48.275 | 640 | 3.93 | |
| 640 | 3.93 | |||
| 640 | 3.93 | |||
| 28/11/2025 | 12:56:57.871 | 1 020 | 3.904 | |
| 1 020 | 3.904 | |||
| 1 020 | 3.904 | |||
| 28/11/2025 | 12:55:42.693 | 2 000 | 3.888 | |
| 2 000 | 3.888 | |||
| 2 000 | 3.888 | |||
| 28/11/2025 | 12:55:16.966 | 2 585 | 3.884 | |
| 2 585 | 3.884 | |||
| 2 585 | 3.884 | |||
| 28/11/2025 | 12:55:10.063 | 300 | 3.90 | |
| 300 | 3.90 | |||
| 300 | 3.90 | |||
| 28/11/2025 | 12:54:47.573 | 2 000 | 3.902 | |
| 2 000 | 3.902 | |||
| 2 000 | 3.902 | |||
| 28/11/2025 | 12:54:04.890 | 950 | 3.92 | |
| 950 | 3.92 | |||
| 950 | 3.92 | |||
| 28/11/2025 | 12:53:25.228 | 950 | 3.922 | |
| 950 | 3.922 | |||
| 950 | 3.922 | |||
| 28/11/2025 | 12:52:31.857 | 950 | 3.922 | |
| 950 | 3.922 | |||
| 950 | 3.922 | |||
| 28/11/2025 | 12:52:24.201 | 130 | 3.95 | |
| 130 | 3.95 | |||
| 130 | 3.95 | |||
| 28/11/2025 | 12:52:23.135 | 10 | 3.95 | |
| 10 | 3.95 | |||
| 10 | 3.95 | |||
| 28/11/2025 | 12:50:42.905 | 10 | 3.95 | |
| 10 | 3.95 | |||
| 10 | 3.95 | |||
| 28/11/2025 | 12:49:30.725 | 50 | 3.95 | |
| 50 | 3.95 | |||
| 50 | 3.95 | |||
| 28/11/2025 | 12:49:25.254 | 225 | 3.902 | |
| 225 | 3.902 | |||
| 225 | 3.902 | |||
| 28/11/2025 | 12:48:03.653 | 1 072 | 3.92 | |
| 300 | 3.92 | |||
| 1 072 | 3.92 | |||
| 772 | 3.92 | |||
| 28/11/2025 | 12:47:59.089 | 3 741 | 3.94 | |
| 3 741 | 3.94 | |||
| 1 259 | 3.94 | |||
| 2 482 | 3.94 | |||
| 28/11/2025 | 12:47:54.463 | 1 259 | 3.972 | |
| 1 259 | 3.972 | |||
| 1 259 | 3.972 | |||
| 28/11/2025 | 12:47:38.999 | 2 | 3.996 | |
| 2 | 3.996 | |||
| 2 | 3.996 | |||
| 28/11/2025 | 12:47:31.252 | 10 918 | 4.00 | |
| 5 | 4.00 | |||
| 10 290 | 4.00 | |||
| 332 | 4.00 | |||
| 41 | 4.00 | |||
| 10 545 | 4.00 | |||
| 623 | 4.00 | |||
| 28/11/2025 | 12:42:43.353 | 3 510 | 3.99 | |
| 3 510 | 3.99 | |||
| 10 | 3.99 | |||
| 2 000 | 3.99 | |||
| 1 500 | 3.99 | |||
| 28/11/2025 | 12:42:43.265 | 300 | 4.00 | |
| 200 | 4.00 | |||
| 300 | 4.00 | |||
| 100 | 4.00 | |||
| 28/11/2025 | 12:41:58.732 | 1 000 | 4.008 | |
| 1 000 | 4.008 | |||
| 1 000 | 4.008 | |||
| 28/11/2025 | 12:41:46.404 | 13 | 4.034 | |
| 13 | 4.034 | |||
| 13 | 4.034 | |||
| 28/11/2025 | 12:39:39.170 | 1 000 | 4.014 | |
| 1 000 | 4.014 | |||
| 1 000 | 4.014 | |||
| 28/11/2025 | 12:39:27.454 | 10 | 4.01 | |
| 10 | 4.01 | |||
| 10 | 4.01 | |||
| 28/11/2025 | 12:39:27.367 | 16 | 4.01 | |
| 16 | 4.01 | |||
| 16 | 4.01 | |||
| 28/11/2025 | 12:36:21.527 | 1 000 | 4.03 | |
| 1 000 | 4.03 | |||
| 1 000 | 4.03 | |||
| 28/11/2025 | 12:36:07.910 | 1 000 | 4.032 | |
| 1 000 | 4.032 | |||
| 1 000 | 4.032 | |||
| 28/11/2025 | 12:34:49.685 | 500 | 4.05 | |
| 500 | 4.05 | |||
| 500 | 4.05 | |||
| 28/11/2025 | 12:34:49.562 | 2 000 | 4.05 | |
| 2 000 | 4.05 | |||
| 2 000 | 4.05 | |||
| 28/11/2025 | 12:34:46.306 | 2 000 | 4.05 | |
| 2 000 | 4.05 | |||
| 2 000 | 4.05 | |||
| 28/11/2025 | 12:34:41.305 | 2 000 | 4.05 | |
| 2 000 | 4.05 | |||
| 2 000 | 4.05 | |||
| 28/11/2025 | 12:34:35.851 | 2 000 | 4.05 | |
| 2 000 | 4.05 | |||
| 2 000 | 4.05 | |||
| 28/11/2025 | 12:34:22.342 | 2 000 | 4.05 | |
| 2 000 | 4.05 | |||
| 2 000 | 4.05 | |||
| 28/11/2025 | 12:33:42.528 | 2 000 | 4.05 | |
| 2 000 | 4.05 | |||
| 2 000 | 4.05 | |||
| 28/11/2025 | 12:31:42.548 | 1 | 4.09 | |
| 1 | 4.09 | |||
| 1 | 4.09 | |||
| 28/11/2025 | 12:30:19.532 | 660 | 4.092 | |
| 660 | 4.092 | |||
| 660 | 4.092 | |||
| 28/11/2025 | 12:30:00.834 | 150 | 4.096 | |
| 150 | 4.096 | |||
| 150 | 4.096 | |||
| 28/11/2025 | 12:24:18.264 | 300 | 4.082 | |
| 300 | 4.082 | |||
| 300 | 4.082 | |||
| 28/11/2025 | 12:24:12.046 | 170 | 4.102 | |
| 170 | 4.102 | |||
| 170 | 4.102 | |||
| 28/11/2025 | 12:24:12.008 | 236 | 4.13 | |
| 236 | 4.13 | |||
| 236 | 4.13 | |||
| 28/11/2025 | 12:20:25.618 | 750 | 4.162 | |
| 750 | 4.162 | |||
| 750 | 4.162 | |||
| 28/11/2025 | 12:17:47.265 | 2 000 | 4.174 | |
| 2 000 | 4.174 | |||
| 2 000 | 4.174 | |||
| 28/11/2025 | 12:14:38.024 | 560 | 4.156 | |
| 560 | 4.156 | |||
| 560 | 4.156 | |||
| 28/11/2025 | 12:14:27.147 | 2 000 | 4.168 | |
| 2 000 | 4.168 | |||
| 2 000 | 4.168 | |||
| 28/11/2025 | 12:11:55.512 | 370 | 4.22 | |
| 370 | 4.22 | |||
| 370 | 4.22 | |||
| 28/11/2025 | 12:11:47.634 | 2 000 | 4.22 | |
| 2 000 | 4.22 | |||
| 2 000 | 4.22 | |||
| 28/11/2025 | 12:10:10.288 | 234 | 4.242 | |
| 200 | 4.242 | |||
| 34 | 4.242 | |||
| 234 | 4.242 | |||
| 28/11/2025 | 12:10:09.584 | 2 000 | 4.286 | |
| 2 000 | 4.286 | |||
| 2 000 | 4.286 | |||
| 28/11/2025 | 12:10:06.809 | 2 000 | 4.286 | |
| 2 000 | 4.286 | |||
| 2 000 | 4.286 | |||
| 28/11/2025 | 12:09:24.877 | 2 000 | 4.288 | |
| 2 000 | 4.288 | |||
| 2 000 | 4.288 | |||
| 28/11/2025 | 12:09:22.930 | 100 | 4.30 | |
| 100 | 4.30 | |||
| 100 | 4.30 | |||
| 28/11/2025 | 11:59:12.972 | 28 | 4.304 | |
| 28 | 4.304 | |||
| 28 | 4.304 | |||
| 28/11/2025 | 11:56:10.020 | 200 | 4.302 | |
| 200 | 4.302 | |||
| 200 | 4.302 | |||
| 28/11/2025 | 11:49:58.989 | 500 | 4.308 | |
| 500 | 4.308 | |||
| 500 | 4.308 | |||
| 28/11/2025 | 11:49:42.326 | 225 | 4.318 | |
| 225 | 4.318 | |||
| 225 | 4.318 | |||
| 28/11/2025 | 11:40:29.373 | 97 | 4.308 | |
| 97 | 4.308 | |||
| 97 | 4.308 | |||
| 28/11/2025 | 11:38:17.517 | 695 | 4.318 | |
| 695 | 4.318 | |||
| 695 | 4.318 | |||
| 28/11/2025 | 11:32:37.411 | 1 215 | 4.302 | |
| 1 215 | 4.302 | |||
| 1 215 | 4.302 | |||
| 28/11/2025 | 11:27:16.214 | 24 | 4.314 | |
| 24 | 4.314 | |||
| 24 | 4.314 | |||
| 28/11/2025 | 11:27:12.134 | 1 000 | 4.302 | |
| 1 000 | 4.302 | |||
| 1 000 | 4.302 | |||
| 28/11/2025 | 11:24:55.010 | 486 | 4.33 | |
| 486 | 4.33 | |||
| 486 | 4.33 | |||
| 28/11/2025 | 11:17:12.834 | 4 | 4.33 | |
| 4 | 4.33 | |||
| 4 | 4.33 | |||
| 28/11/2025 | 11:15:42.161 | 250 | 4.326 | |
| 250 | 4.326 | |||
| 250 | 4.326 | |||
| 28/11/2025 | 11:01:24.716 | 1 | 4.316 | |
| 1 | 4.316 | |||
| 1 | 4.316 | |||
| 28/11/2025 | 11:01:00.230 | 50 | 4.316 | |
| 50 | 4.316 | |||
| 50 | 4.316 | |||
| 28/11/2025 | 11:00:28.129 | 1 | 4.302 | |
| 1 | 4.302 | |||
| 1 | 4.302 | |||
| 28/11/2025 | 10:44:55.289 | 50 | 4.286 | |
| 50 | 4.286 | |||
| 50 | 4.286 | |||
| 28/11/2025 | 10:26:36.377 | 15 | 4.324 | |
| 15 | 4.324 | |||
| 15 | 4.324 | |||
| 28/11/2025 | 10:11:28.109 | 700 | 4.334 | |
| 700 | 4.334 | |||
| 700 | 4.334 | |||
| 28/11/2025 | 10:09:51.656 | 45 | 4.326 | |
| 45 | 4.326 | |||
| 45 | 4.326 | |||
| 28/11/2025 | 09:55:38.262 | 40 | 4.332 | |
| 40 | 4.332 | |||
| 40 | 4.332 | |||
| 28/11/2025 | 09:53:47.808 | 25 | 4.332 | |
| 25 | 4.332 | |||
| 25 | 4.332 | |||
| 28/11/2025 | 09:53:11.910 | 200 | 4.316 | |
| 200 | 4.316 | |||
| 200 | 4.316 | |||
| 28/11/2025 | 09:47:24.570 | 537 | 4.324 | |
| 537 | 4.324 | |||
| 537 | 4.324 | |||
| 28/11/2025 | 09:43:18.164 | 150 | 4.35 | |
| 150 | 4.35 | |||
| 150 | 4.35 | |||
| 28/11/2025 | 09:42:22.421 | 100 | 4.35 | |
| 100 | 4.35 | |||
| 100 | 4.35 | |||
| 28/11/2025 | 09:40:46.213 | 69 | 4.352 | |
| 69 | 4.352 | |||
| 69 | 4.352 | |||
| 28/11/2025 | 09:40:36.899 | 7 000 | 4.35 | |
| 7 000 | 4.35 | |||
| 7 000 | 4.35 | |||
| 28/11/2025 | 09:35:41.618 | 40 | 4.36 | |
| 40 | 4.36 | |||
| 40 | 4.36 | |||
| 28/11/2025 | 09:28:40.038 | 1 000 | 4.36 | |
| 1 000 | 4.36 | |||
| 1 000 | 4.36 | |||
| 28/11/2025 | 09:24:57.554 | 3 | 4.338 | |
| 3 | 4.338 | |||
| 3 | 4.338 | |||
| 28/11/2025 | 09:24:52.610 | 115 | 4.364 | |
| 115 | 4.364 | |||
| 115 | 4.364 | |||
| 28/11/2025 | 09:20:42.052 | 1 | 4.38 | |
| 1 | 4.38 | |||
| 1 | 4.38 | |||
| 28/11/2025 | 09:16:53.902 | 771 | 4.276 | |
| 771 | 4.276 | |||
| 771 | 4.276 | |||
| 28/11/2025 | 09:16:53.857 | 1 000 | 4.276 | |
| 6 | 4.276 | |||
| 944 | 4.276 | |||
| 1 000 | 4.276 | |||
| 50 | 4.276 | |||
| 28/11/2025 | 09:16:20.459 | 1 160 | 4.298 | |
| 1 160 | 4.298 | |||
| 1 160 | 4.298 | |||
| 28/11/2025 | 09:15:35.027 | 600 | 4.30 | |
| 600 | 4.30 | |||
| 600 | 4.30 | |||
| 28/11/2025 | 09:15:09.552 | 600 | 4.302 | |
| 600 | 4.302 | |||
| 600 | 4.302 | |||
| 28/11/2025 | 09:04:54.032 | 3 000 | 4.398 | |
| 3 000 | 4.398 | |||
| 3 000 | 4.398 | |||
| 28/11/2025 | 09:04:36.208 | 1 142 | 4.398 | |
| 1 142 | 4.398 | |||
| 1 142 | 4.398 | |||
| 28/11/2025 | 09:01:28.937 | 1 131 | 4.302 | |
| 700 | 4.302 | |||
| 231 | 4.302 | |||
| 900 | 4.302 | |||
| 431 | 4.302 | |||
| 28/11/2025 | 09:00:45.300 | 1 600 | 4.302 | |
| 1 600 | 4.302 | |||
| 1 100 | 4.302 | |||
| 500 | 4.302 | |||
| 28/11/2025 | 08:50:35.617 | 23 | 4.384 | |
| 23 | 4.384 | |||
| 23 | 4.384 | |||
| 28/11/2025 | 08:46:53.738 | 300 | 4.386 | |
| 300 | 4.386 | |||
| 300 | 4.386 | |||
| 28/11/2025 | 08:30:33.051 | 458 | 4.356 | |
| 458 | 4.356 | |||
| 458 | 4.356 | |||
| 28/11/2025 | 08:28:45.098 | 22 | 4.358 | |
| 22 | 4.358 | |||
| 22 | 4.358 | |||
| 28/11/2025 | 08:23:57.396 | 46 | 4.356 | |
| 46 | 4.356 | |||
| 46 | 4.356 | |||
| 28/11/2025 | 08:18:55.453 | 111 | 4.358 | |
| 111 | 4.358 | |||
| 111 | 4.358 | |||
| 28/11/2025 | 08:17:19.380 | 54 | 4.36 | |
| 54 | 4.36 | |||
| 54 | 4.36 | |||
| 28/11/2025 | 08:15:20.598 | 24 | 4.32 | |
| 24 | 4.32 | |||
| 24 | 4.32 | |||
| 28/11/2025 | 08:13:30.612 | 700 | 4.328 | |
| 700 | 4.328 | |||
| 700 | 4.328 | |||
| 28/11/2025 | 08:01:10.710 | 105 | 4.326 | |
| 105 | 4.326 | |||
| 105 | 4.326 | |||
| 28/11/2025 | 08:00:16.559 | 71 | 4.302 | |
| 71 | 4.302 | |||
| 71 | 4.302 | |||
| 28/11/2025 | 08:00:04.839 | 145 | 4.326 | |
| 145 | 4.326 | |||
| 145 | 4.326 | |||
| 28/11/2025 | 07:53:22.963 | 5 | 4.326 | |
| 5 | 4.326 | |||
| 5 | 4.326 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00