Valneva SE
- Information
- Last
- Buy
- Sell
249
222
4.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/11/2025 | 21:55:38.317 | 800 | 4.30 | |
| 800 | 4.30 | |||
| 800 | 4.30 | |||
| 27/11/2025 | 21:55:37.749 | 800 | 4.30 | |
| 800 | 4.30 | |||
| 800 | 4.30 | |||
| 27/11/2025 | 21:55:37.123 | 800 | 4.30 | |
| 800 | 4.30 | |||
| 800 | 4.30 | |||
| 27/11/2025 | 21:55:31.384 | 800 | 4.30 | |
| 800 | 4.30 | |||
| 800 | 4.30 | |||
| 27/11/2025 | 21:55:30.985 | 800 | 4.30 | |
| 800 | 4.30 | |||
| 800 | 4.30 | |||
| 27/11/2025 | 21:55:30.549 | 800 | 4.30 | |
| 800 | 4.30 | |||
| 800 | 4.30 | |||
| 27/11/2025 | 21:53:19.102 | 75 | 4.324 | |
| 75 | 4.324 | |||
| 75 | 4.324 | |||
| 27/11/2025 | 21:44:25.262 | 350 | 4.324 | |
| 350 | 4.324 | |||
| 350 | 4.324 | |||
| 27/11/2025 | 21:26:44.328 | 30 | 4.324 | |
| 30 | 4.324 | |||
| 30 | 4.324 | |||
| 27/11/2025 | 20:57:48.961 | 7 | 4.324 | |
| 7 | 4.324 | |||
| 7 | 4.324 | |||
| 27/11/2025 | 20:24:50.087 | 6 | 4.282 | |
| 6 | 4.282 | |||
| 6 | 4.282 | |||
| 27/11/2025 | 20:09:46.251 | 200 | 4.324 | |
| 200 | 4.324 | |||
| 200 | 4.324 | |||
| 27/11/2025 | 19:49:12.614 | 6 | 4.324 | |
| 6 | 4.324 | |||
| 6 | 4.324 | |||
| 27/11/2025 | 19:14:29.021 | 1 | 4.282 | |
| 1 | 4.282 | |||
| 1 | 4.282 | |||
| 27/11/2025 | 19:13:42.433 | 1 | 4.282 | |
| 1 | 4.282 | |||
| 1 | 4.282 | |||
| 27/11/2025 | 19:05:12.870 | 47 | 4.324 | |
| 47 | 4.324 | |||
| 47 | 4.324 | |||
| 27/11/2025 | 19:03:54.181 | 100 | 4.324 | |
| 100 | 4.324 | |||
| 100 | 4.324 | |||
| 27/11/2025 | 18:47:33.755 | 600 | 4.292 | |
| 600 | 4.292 | |||
| 600 | 4.292 | |||
| 27/11/2025 | 18:45:45.874 | 1 000 | 4.318 | |
| 1 000 | 4.318 | |||
| 1 000 | 4.318 | |||
| 27/11/2025 | 18:42:58.893 | 1 | 4.318 | |
| 1 | 4.318 | |||
| 1 | 4.318 | |||
| 27/11/2025 | 18:39:19.463 | 35 | 4.32 | |
| 35 | 4.32 | |||
| 35 | 4.32 | |||
| 27/11/2025 | 18:38:40.682 | 2 660 | 4.278 | |
| 2 000 | 4.278 | |||
| 660 | 4.278 | |||
| 2 660 | 4.278 | |||
| 27/11/2025 | 18:38:33.512 | 800 | 4.318 | |
| 800 | 4.318 | |||
| 800 | 4.318 | |||
| 27/11/2025 | 18:37:35.339 | 2 000 | 4.368 | |
| 2 000 | 4.368 | |||
| 2 000 | 4.368 | |||
| 27/11/2025 | 18:37:00.096 | 2 000 | 4.408 | |
| 2 000 | 4.408 | |||
| 2 000 | 4.408 | |||
| 27/11/2025 | 18:35:24.199 | 2 000 | 4.458 | |
| 2 000 | 4.458 | |||
| 2 000 | 4.458 | |||
| 27/11/2025 | 18:32:13.148 | 1 000 | 4.468 | |
| 1 000 | 4.468 | |||
| 1 000 | 4.468 | |||
| 27/11/2025 | 18:31:48.484 | 200 | 4.498 | |
| 200 | 4.498 | |||
| 200 | 4.498 | |||
| 27/11/2025 | 18:29:56.327 | 500 | 4.496 | |
| 250 | 4.496 | |||
| 250 | 4.496 | |||
| 500 | 4.496 | |||
| 27/11/2025 | 18:27:59.238 | 3 | 4.456 | |
| 3 | 4.456 | |||
| 3 | 4.456 | |||
| 27/11/2025 | 18:27:34.979 | 12 | 4.496 | |
| 12 | 4.496 | |||
| 12 | 4.496 | |||
| 27/11/2025 | 18:27:20.083 | 97 | 4.496 | |
| 97 | 4.496 | |||
| 97 | 4.496 | |||
| 27/11/2025 | 18:25:48.882 | 23 | 4.496 | |
| 23 | 4.496 | |||
| 23 | 4.496 | |||
| 27/11/2025 | 18:24:16.104 | 250 | 4.456 | |
| 250 | 4.456 | |||
| 250 | 4.456 | |||
| 27/11/2025 | 18:24:04.966 | 8 471 | 4.49 | |
| 150 | 4.49 | |||
| 110 | 4.49 | |||
| 8 211 | 4.49 | |||
| 8 471 | 4.49 | |||
| 27/11/2025 | 18:23:57.955 | 2 213 | 4.446 | |
| 2 213 | 4.446 | |||
| 400 | 4.446 | |||
| 800 | 4.446 | |||
| 463 | 4.446 | |||
| 550 | 4.446 | |||
| 27/11/2025 | 18:23:48.357 | 800 | 4.396 | |
| 800 | 4.396 | |||
| 800 | 4.396 | |||
| 27/11/2025 | 18:23:31.552 | 1 750 | 4.356 | |
| 700 | 4.356 | |||
| 800 | 4.356 | |||
| 250 | 4.356 | |||
| 1 750 | 4.356 | |||
| 27/11/2025 | 18:21:02.287 | 700 | 4.306 | |
| 700 | 4.306 | |||
| 700 | 4.306 | |||
| 27/11/2025 | 18:08:52.946 | 12 | 4.306 | |
| 12 | 4.306 | |||
| 12 | 4.306 | |||
| 27/11/2025 | 18:03:40.926 | 349 | 4.306 | |
| 349 | 4.306 | |||
| 349 | 4.306 | |||
| 27/11/2025 | 18:00:16.027 | 180 | 4.306 | |
| 180 | 4.306 | |||
| 180 | 4.306 | |||
| 27/11/2025 | 17:40:58.281 | 3 | 4.276 | |
| 3 | 4.276 | |||
| 3 | 4.276 | |||
| 27/11/2025 | 17:40:32.117 | 1 | 4.318 | |
| 1 | 4.318 | |||
| 1 | 4.318 | |||
| 27/11/2025 | 17:40:31.210 | 463 | 4.318 | |
| 463 | 4.318 | |||
| 463 | 4.318 | |||
| 27/11/2025 | 17:40:12.304 | 200 | 4.278 | |
| 200 | 4.278 | |||
| 200 | 4.278 | |||
| 27/11/2025 | 17:39:49.118 | 800 | 4.296 | |
| 800 | 4.296 | |||
| 800 | 4.296 | |||
| 27/11/2025 | 17:39:26.791 | 600 | 4.326 | |
| 600 | 4.326 | |||
| 600 | 4.326 | |||
| 27/11/2025 | 17:39:26.540 | 435 | 4.368 | |
| 435 | 4.368 | |||
| 435 | 4.368 | |||
| 27/11/2025 | 17:39:22.819 | 1 565 | 4.338 | |
| 600 | 4.338 | |||
| 800 | 4.338 | |||
| 90 | 4.338 | |||
| 75 | 4.338 | |||
| 1 565 | 4.338 | |||
| 27/11/2025 | 17:38:49.242 | 600 | 4.298 | |
| 600 | 4.298 | |||
| 600 | 4.298 | |||
| 27/11/2025 | 17:35:51.859 | 119 | 4.28 | |
| 119 | 4.28 | |||
| 119 | 4.28 | |||
| 27/11/2025 | 17:35:10.240 | 12 | 4.298 | |
| 12 | 4.298 | |||
| 12 | 4.298 | |||
| 27/11/2025 | 17:26:01.640 | 300 | 4.274 | |
| 300 | 4.274 | |||
| 300 | 4.274 | |||
| 27/11/2025 | 17:23:23.683 | 500 | 4.262 | |
| 500 | 4.262 | |||
| 500 | 4.262 | |||
| 27/11/2025 | 17:16:08.781 | 200 | 4.26 | |
| 200 | 4.26 | |||
| 200 | 4.26 | |||
| 27/11/2025 | 17:12:21.240 | 1 111 | 4.264 | |
| 1 111 | 4.264 | |||
| 1 111 | 4.264 | |||
| 27/11/2025 | 17:10:20.729 | 1 000 | 4.258 | |
| 1 000 | 4.258 | |||
| 1 000 | 4.258 | |||
| 27/11/2025 | 17:03:53.673 | 10 | 4.26 | |
| 10 | 4.26 | |||
| 10 | 4.26 | |||
| 27/11/2025 | 17:02:21.129 | 25 | 4.26 | |
| 25 | 4.26 | |||
| 25 | 4.26 | |||
| 27/11/2025 | 16:53:24.539 | 1 | 4.258 | |
| 1 | 4.258 | |||
| 1 | 4.258 | |||
| 27/11/2025 | 16:43:06.299 | 900 | 4.252 | |
| 900 | 4.252 | |||
| 900 | 4.252 | |||
| 27/11/2025 | 16:41:35.120 | 477 | 4.25 | |
| 477 | 4.25 | |||
| 477 | 4.25 | |||
| 27/11/2025 | 16:41:32.546 | 500 | 4.25 | |
| 500 | 4.25 | |||
| 500 | 4.25 | |||
| 27/11/2025 | 16:39:50.624 | 500 | 4.252 | |
| 500 | 4.252 | |||
| 500 | 4.252 | |||
| 27/11/2025 | 16:37:40.213 | 200 | 4.264 | |
| 200 | 4.264 | |||
| 200 | 4.264 | |||
| 27/11/2025 | 16:36:54.779 | 2 000 | 4.242 | |
| 2 000 | 4.242 | |||
| 2 000 | 4.242 | |||
| 27/11/2025 | 16:36:53.238 | 4 000 | 4.242 | |
| 4 000 | 4.242 | |||
| 4 000 | 4.242 | |||
| 27/11/2025 | 16:36:36.252 | 4 000 | 4.242 | |
| 4 000 | 4.242 | |||
| 4 000 | 4.242 | |||
| 27/11/2025 | 16:33:12.672 | 6 | 4.24 | |
| 6 | 4.24 | |||
| 6 | 4.24 | |||
| 27/11/2025 | 16:32:36.538 | 300 | 4.238 | |
| 300 | 4.238 | |||
| 300 | 4.238 | |||
| 27/11/2025 | 16:29:03.392 | 500 | 4.228 | |
| 500 | 4.228 | |||
| 500 | 4.228 | |||
| 27/11/2025 | 16:23:25.700 | 354 | 4.24 | |
| 354 | 4.24 | |||
| 354 | 4.24 | |||
| 27/11/2025 | 16:18:25.597 | 1 855 | 4.24 | |
| 1 705 | 4.24 | |||
| 150 | 4.24 | |||
| 1 855 | 4.24 | |||
| 27/11/2025 | 16:16:01.022 | 2 | 4.232 | |
| 2 | 4.232 | |||
| 2 | 4.232 | |||
| 27/11/2025 | 16:15:59.248 | 4 724 | 4.232 | |
| 4 724 | 4.232 | |||
| 4 724 | 4.232 | |||
| 27/11/2025 | 16:12:12.769 | 10 | 4.22 | |
| 10 | 4.22 | |||
| 10 | 4.22 | |||
| 27/11/2025 | 15:54:46.303 | 160 | 4.232 | |
| 160 | 4.232 | |||
| 160 | 4.232 | |||
| 27/11/2025 | 15:51:04.204 | 1 | 4.24 | |
| 1 | 4.24 | |||
| 1 | 4.24 | |||
| 27/11/2025 | 15:44:15.851 | 5 | 4.24 | |
| 5 | 4.24 | |||
| 5 | 4.24 | |||
| 27/11/2025 | 15:42:27.878 | 3 | 4.222 | |
| 3 | 4.222 | |||
| 3 | 4.222 | |||
| 27/11/2025 | 15:41:59.403 | 60 | 4.234 | |
| 60 | 4.234 | |||
| 60 | 4.234 | |||
| 27/11/2025 | 15:34:19.554 | 2 | 4.222 | |
| 2 | 4.222 | |||
| 2 | 4.222 | |||
| 27/11/2025 | 15:28:16.088 | 4 000 | 4.20 | |
| 4 000 | 4.20 | |||
| 4 000 | 4.20 | |||
| 27/11/2025 | 15:19:08.410 | 350 | 4.196 | |
| 350 | 4.196 | |||
| 350 | 4.196 | |||
| 27/11/2025 | 15:10:02.541 | 1 200 | 4.208 | |
| 1 200 | 4.208 | |||
| 1 200 | 4.208 | |||
| 27/11/2025 | 15:09:29.018 | 1 200 | 4.208 | |
| 1 200 | 4.208 | |||
| 1 200 | 4.208 | |||
| 27/11/2025 | 15:09:14.512 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:08:56.798 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:08:46.483 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:08:36.120 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:08:25.830 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:08:14.320 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:08:03.584 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:07:51.468 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:07:39.721 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:07:28.015 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:07:13.098 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:07:02.377 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:06:50.236 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:06:38.714 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:06:27.782 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 27/11/2025 | 15:00:00.105 | 100 | 4.216 | |
| 100 | 4.216 | |||
| 100 | 4.216 | |||
| 27/11/2025 | 14:57:28.001 | 6 | 4.222 | |
| 6 | 4.222 | |||
| 6 | 4.222 | |||
| 27/11/2025 | 14:49:44.217 | 20 | 4.208 | |
| 20 | 4.208 | |||
| 20 | 4.208 | |||
| 27/11/2025 | 14:49:00.752 | 11 | 4.222 | |
| 11 | 4.222 | |||
| 11 | 4.222 | |||
| 27/11/2025 | 14:35:30.536 | 1 | 4.232 | |
| 1 | 4.232 | |||
| 1 | 4.232 | |||
| 27/11/2025 | 14:35:02.252 | 3 000 | 4.216 | |
| 3 000 | 4.216 | |||
| 3 000 | 4.216 | |||
| 27/11/2025 | 14:28:47.068 | 800 | 4.216 | |
| 800 | 4.216 | |||
| 800 | 4.216 | |||
| 27/11/2025 | 14:27:01.642 | 100 | 4.212 | |
| 100 | 4.212 | |||
| 100 | 4.212 | |||
| 27/11/2025 | 14:22:51.955 | 100 | 4.194 | |
| 100 | 4.194 | |||
| 100 | 4.194 | |||
| 27/11/2025 | 14:22:13.066 | 100 | 4.212 | |
| 100 | 4.212 | |||
| 100 | 4.212 | |||
| 27/11/2025 | 14:19:26.189 | 1 | 4.192 | |
| 1 | 4.192 | |||
| 1 | 4.192 | |||
| 27/11/2025 | 14:18:29.211 | 476 | 4.21 | |
| 476 | 4.21 | |||
| 476 | 4.21 | |||
| 27/11/2025 | 14:12:58.369 | 6 | 4.22 | |
| 6 | 4.22 | |||
| 6 | 4.22 | |||
| 27/11/2025 | 13:58:09.812 | 119 | 4.218 | |
| 119 | 4.218 | |||
| 119 | 4.218 | |||
| 27/11/2025 | 13:54:27.478 | 3 | 4.20 | |
| 3 | 4.20 | |||
| 3 | 4.20 | |||
| 27/11/2025 | 13:53:55.970 | 5 | 4.216 | |
| 5 | 4.216 | |||
| 5 | 4.216 | |||
| 27/11/2025 | 13:51:03.011 | 20 | 4.216 | |
| 20 | 4.216 | |||
| 20 | 4.216 | |||
| 27/11/2025 | 13:38:21.138 | 200 | 4.206 | |
| 200 | 4.206 | |||
| 200 | 4.206 | |||
| 27/11/2025 | 13:30:21.911 | 1 | 4.216 | |
| 1 | 4.216 | |||
| 1 | 4.216 | |||
| 27/11/2025 | 13:29:22.004 | 23 | 4.216 | |
| 23 | 4.216 | |||
| 23 | 4.216 | |||
| 27/11/2025 | 13:27:44.690 | 1 712 | 4.202 | |
| 1 712 | 4.202 | |||
| 1 712 | 4.202 | |||
| 27/11/2025 | 13:23:44.362 | 485 | 4.20 | |
| 485 | 4.20 | |||
| 485 | 4.20 | |||
| 27/11/2025 | 13:07:45.976 | 350 | 4.22 | |
| 350 | 4.22 | |||
| 350 | 4.22 | |||
| 27/11/2025 | 12:59:58.287 | 1 000 | 4.204 | |
| 1 000 | 4.204 | |||
| 1 000 | 4.204 | |||
| 27/11/2025 | 12:57:18.372 | 2 000 | 4.184 | |
| 2 000 | 4.184 | |||
| 2 000 | 4.184 | |||
| 27/11/2025 | 12:49:20.805 | 5 | 4.206 | |
| 5 | 4.206 | |||
| 5 | 4.206 | |||
| 27/11/2025 | 12:42:15.076 | 200 | 4.208 | |
| 200 | 4.208 | |||
| 200 | 4.208 | |||
| 27/11/2025 | 12:27:40.870 | 31 | 4.222 | |
| 31 | 4.222 | |||
| 31 | 4.222 | |||
| 27/11/2025 | 12:27:17.867 | 1 175 | 4.226 | |
| 1 175 | 4.226 | |||
| 1 175 | 4.226 | |||
| 27/11/2025 | 12:26:43.706 | 1 | 4.226 | |
| 1 | 4.226 | |||
| 1 | 4.226 | |||
| 27/11/2025 | 12:16:52.413 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 27/11/2025 | 12:16:01.491 | 1 | 4.244 | |
| 1 | 4.244 | |||
| 1 | 4.244 | |||
| 27/11/2025 | 12:11:27.246 | 72 | 4.234 | |
| 72 | 4.234 | |||
| 72 | 4.234 | |||
| 27/11/2025 | 12:00:18.632 | 2 065 | 4.24 | |
| 1 325 | 4.24 | |||
| 740 | 4.24 | |||
| 2 065 | 4.24 | |||
| 27/11/2025 | 11:47:59.735 | 333 | 4.222 | |
| 333 | 4.222 | |||
| 333 | 4.222 | |||
| 27/11/2025 | 11:35:45.808 | 50 | 4.23 | |
| 50 | 4.23 | |||
| 50 | 4.23 | |||
| 27/11/2025 | 11:34:36.525 | 300 | 4.22 | |
| 300 | 4.22 | |||
| 300 | 4.22 | |||
| 27/11/2025 | 11:31:25.811 | 567 | 4.222 | |
| 567 | 4.222 | |||
| 567 | 4.222 | |||
| 27/11/2025 | 11:22:00.715 | 24 | 4.218 | |
| 24 | 4.218 | |||
| 24 | 4.218 | |||
| 27/11/2025 | 11:17:23.469 | 1 341 | 4.21 | |
| 1 341 | 4.21 | |||
| 1 341 | 4.21 | |||
| 27/11/2025 | 11:14:16.710 | 24 | 4.222 | |
| 24 | 4.222 | |||
| 24 | 4.222 | |||
| 27/11/2025 | 11:05:21.237 | 20 | 4.204 | |
| 20 | 4.204 | |||
| 20 | 4.204 | |||
| 27/11/2025 | 10:59:50.220 | 200 | 4.22 | |
| 200 | 4.22 | |||
| 200 | 4.22 | |||
| 27/11/2025 | 10:59:42.023 | 10 | 4.212 | |
| 10 | 4.212 | |||
| 10 | 4.212 | |||
| 27/11/2025 | 10:51:37.853 | 3 500 | 4.228 | |
| 3 500 | 4.228 | |||
| 3 500 | 4.228 | |||
| 27/11/2025 | 10:39:19.385 | 100 | 4.20 | |
| 100 | 4.20 | |||
| 100 | 4.20 | |||
| 27/11/2025 | 10:36:33.964 | 2 000 | 4.20 | |
| 2 000 | 4.20 | |||
| 2 000 | 4.20 | |||
| 27/11/2025 | 10:36:11.972 | 25 | 4.198 | |
| 25 | 4.198 | |||
| 25 | 4.198 | |||
| 27/11/2025 | 10:35:12.001 | 4 999 | 4.196 | |
| 4 999 | 4.196 | |||
| 4 999 | 4.196 | |||
| 27/11/2025 | 10:31:05.223 | 491 | 4.178 | |
| 491 | 4.178 | |||
| 491 | 4.178 | |||
| 27/11/2025 | 10:30:35.136 | 1 | 4.196 | |
| 1 | 4.196 | |||
| 1 | 4.196 | |||
| 27/11/2025 | 10:30:16.365 | 25 | 4.194 | |
| 25 | 4.194 | |||
| 25 | 4.194 | |||
| 27/11/2025 | 10:28:58.946 | 2 000 | 4.198 | |
| 2 000 | 4.198 | |||
| 2 000 | 4.198 | |||
| 27/11/2025 | 10:24:21.082 | 330 | 4.198 | |
| 330 | 4.198 | |||
| 330 | 4.198 | |||
| 27/11/2025 | 10:23:15.828 | 4 | 4.198 | |
| 4 | 4.198 | |||
| 4 | 4.198 | |||
| 27/11/2025 | 10:22:28.447 | 700 | 4.19 | |
| 700 | 4.19 | |||
| 700 | 4.19 | |||
| 27/11/2025 | 10:22:16.996 | 150 | 4.186 | |
| 150 | 4.186 | |||
| 150 | 4.186 | |||
| 27/11/2025 | 10:10:07.697 | 6 | 4.156 | |
| 6 | 4.156 | |||
| 6 | 4.156 | |||
| 27/11/2025 | 10:09:45.274 | 50 | 4.182 | |
| 50 | 4.182 | |||
| 50 | 4.182 | |||
| 27/11/2025 | 10:09:01.570 | 500 | 4.162 | |
| 500 | 4.162 | |||
| 500 | 4.162 | |||
| 27/11/2025 | 10:02:21.859 | 1 274 | 4.14 | |
| 1 274 | 4.14 | |||
| 1 274 | 4.14 | |||
| 27/11/2025 | 10:01:58.966 | 1 274 | 4.138 | |
| 1 274 | 4.138 | |||
| 1 274 | 4.138 | |||
| 27/11/2025 | 10:01:34.473 | 100 | 4.138 | |
| 100 | 4.138 | |||
| 100 | 4.138 | |||
| 27/11/2025 | 09:58:06.907 | 2 000 | 4.152 | |
| 2 000 | 4.152 | |||
| 2 000 | 4.152 | |||
| 27/11/2025 | 09:52:39.780 | 1 250 | 4.142 | |
| 500 | 4.142 | |||
| 1 250 | 4.142 | |||
| 750 | 4.142 | |||
| 27/11/2025 | 09:41:40.131 | 160 | 4.194 | |
| 160 | 4.194 | |||
| 160 | 4.194 | |||
| 27/11/2025 | 09:40:38.632 | 40 | 4.198 | |
| 40 | 4.198 | |||
| 40 | 4.198 | |||
| 27/11/2025 | 09:35:39.804 | 56 | 4.166 | |
| 56 | 4.166 | |||
| 56 | 4.166 | |||
| 27/11/2025 | 09:35:26.971 | 10 | 4.194 | |
| 10 | 4.194 | |||
| 10 | 4.194 | |||
| 27/11/2025 | 09:30:13.360 | 1 | 4.206 | |
| 1 | 4.206 | |||
| 1 | 4.206 | |||
| 27/11/2025 | 09:29:58.145 | 30 | 4.222 | |
| 30 | 4.222 | |||
| 30 | 4.222 | |||
| 27/11/2025 | 09:28:25.495 | 1 | 4.214 | |
| 1 | 4.214 | |||
| 1 | 4.214 | |||
| 27/11/2025 | 09:25:29.472 | 1 200 | 4.206 | |
| 1 200 | 4.206 | |||
| 1 200 | 4.206 | |||
| 27/11/2025 | 09:24:36.411 | 2 392 | 4.216 | |
| 2 392 | 4.216 | |||
| 2 392 | 4.216 | |||
| 27/11/2025 | 09:23:19.206 | 95 | 4.218 | |
| 95 | 4.218 | |||
| 95 | 4.218 | |||
| 27/11/2025 | 09:23:05.337 | 40 | 4.20 | |
| 40 | 4.20 | |||
| 40 | 4.20 | |||
| 27/11/2025 | 09:21:44.368 | 3 980 | 4.20 | |
| 290 | 4.20 | |||
| 3 980 | 4.20 | |||
| 300 | 4.20 | |||
| 2 600 | 4.20 | |||
| 250 | 4.20 | |||
| 540 | 4.20 | |||
| 27/11/2025 | 09:21:08.848 | 240 | 4.174 | |
| 240 | 4.174 | |||
| 240 | 4.174 | |||
| 27/11/2025 | 09:20:08.279 | 1 000 | 4.172 | |
| 1 000 | 4.172 | |||
| 1 000 | 4.172 | |||
| 27/11/2025 | 09:18:25.399 | 5 | 4.146 | |
| 5 | 4.146 | |||
| 5 | 4.146 | |||
| 27/11/2025 | 09:17:34.883 | 5 | 4.146 | |
| 5 | 4.146 | |||
| 5 | 4.146 | |||
| 27/11/2025 | 09:16:26.442 | 1 | 4.136 | |
| 1 | 4.136 | |||
| 1 | 4.136 | |||
| 27/11/2025 | 09:13:37.449 | 555 | 4.124 | |
| 555 | 4.124 | |||
| 555 | 4.124 | |||
| 27/11/2025 | 09:10:51.735 | 25 | 4.096 | |
| 25 | 4.096 | |||
| 25 | 4.096 | |||
| 27/11/2025 | 09:10:47.479 | 5 200 | 4.10 | |
| 8 | 4.10 | |||
| 5 200 | 4.10 | |||
| 5 192 | 4.10 | |||
| 27/11/2025 | 09:10:13.612 | 4 000 | 4.10 | |
| 4 000 | 4.10 | |||
| 4 000 | 4.10 | |||
| 27/11/2025 | 09:08:13.912 | 34 | 4.11 | |
| 34 | 4.11 | |||
| 34 | 4.11 | |||
| 27/11/2025 | 09:07:33.811 | 115 | 4.116 | |
| 115 | 4.116 | |||
| 115 | 4.116 | |||
| 27/11/2025 | 09:06:19.015 | 2 000 | 4.102 | |
| 2 000 | 4.102 | |||
| 2 000 | 4.102 | |||
| 27/11/2025 | 09:06:02.307 | 4 000 | 4.102 | |
| 4 000 | 4.102 | |||
| 4 000 | 4.102 | |||
| 27/11/2025 | 09:05:58.184 | 1 707 | 4.104 | |
| 1 707 | 4.104 | |||
| 1 707 | 4.104 | |||
| 27/11/2025 | 09:05:53.888 | 2 000 | 4.102 | |
| 2 000 | 4.102 | |||
| 2 000 | 4.102 | |||
| 27/11/2025 | 09:04:34.047 | 2 500 | 4.108 | |
| 2 500 | 4.108 | |||
| 2 500 | 4.108 | |||
| 27/11/2025 | 09:04:23.937 | 2 000 | 4.11 | |
| 2 000 | 4.11 | |||
| 2 000 | 4.11 | |||
| 27/11/2025 | 09:00:44.158 | 2 422 | 4.114 | |
| 2 422 | 4.114 | |||
| 1 000 | 4.114 | |||
| 1 422 | 4.114 | |||
| 27/11/2025 | 08:52:46.793 | 358 | 4.18 | |
| 358 | 4.18 | |||
| 358 | 4.18 | |||
| 27/11/2025 | 08:52:19.892 | 4 265 | 4.18 | |
| 3 265 | 4.18 | |||
| 4 217 | 4.18 | |||
| 1 000 | 4.18 | |||
| 48 | 4.18 | |||
| 27/11/2025 | 08:49:38.179 | 695 | 4.198 | |
| 695 | 4.198 | |||
| 695 | 4.198 | |||
| 27/11/2025 | 08:49:38.145 | 800 | 4.198 | |
| 800 | 4.198 | |||
| 800 | 4.198 | |||
| 27/11/2025 | 08:48:19.072 | 500 | 4.182 | |
| 500 | 4.182 | |||
| 476 | 4.182 | |||
| 24 | 4.182 | |||
| 27/11/2025 | 08:47:36.229 | 803 | 4.18 | |
| 800 | 4.18 | |||
| 3 | 4.18 | |||
| 803 | 4.18 | |||
| 27/11/2025 | 08:47:04.151 | 10 | 4.152 | |
| 10 | 4.152 | |||
| 10 | 4.152 | |||
| 27/11/2025 | 08:44:52.275 | 1 200 | 4.152 | |
| 1 200 | 4.152 | |||
| 1 200 | 4.152 | |||
| 27/11/2025 | 08:44:29.862 | 800 | 4.152 | |
| 800 | 4.152 | |||
| 800 | 4.152 | |||
| 27/11/2025 | 08:41:17.704 | 200 | 4.152 | |
| 200 | 4.152 | |||
| 200 | 4.152 | |||
| 27/11/2025 | 08:41:00.805 | 800 | 4.152 | |
| 800 | 4.152 | |||
| 800 | 4.152 | |||
| 27/11/2025 | 08:36:48.681 | 800 | 4.15 | |
| 800 | 4.15 | |||
| 800 | 4.15 | |||
| 27/11/2025 | 08:32:55.966 | 150 | 4.15 | |
| 150 | 4.15 | |||
| 150 | 4.15 | |||
| 27/11/2025 | 08:32:54.336 | 26 | 4.11 | |
| 26 | 4.11 | |||
| 26 | 4.11 | |||
| 27/11/2025 | 08:32:25.362 | 73 | 4.15 | |
| 73 | 4.15 | |||
| 73 | 4.15 | |||
| 27/11/2025 | 08:18:27.223 | 21 | 4.11 | |
| 21 | 4.11 | |||
| 21 | 4.11 | |||
| 27/11/2025 | 08:00:31.495 | 569 | 4.11 | |
| 69 | 4.11 | |||
| 197 | 4.11 | |||
| 500 | 4.11 | |||
| 372 | 4.11 | |||
| 27/11/2025 | 07:59:47.831 | 500 | 4.108 | |
| 500 | 4.108 | |||
| 500 | 4.108 | |||
| 27/11/2025 | 07:59:33.268 | 4 | 4.102 | |
| 4 | 4.102 | |||
| 4 | 4.102 | |||
| 27/11/2025 | 07:56:11.754 | 20 | 4.102 | |
| 20 | 4.102 | |||
| 20 | 4.102 | |||
| 27/11/2025 | 07:42:05.682 | 400 | 4.14 | |
| 400 | 4.14 | |||
| 400 | 4.14 | |||
| 27/11/2025 | 07:34:38.035 | 1 000 | 4.102 | |
| 1 000 | 4.102 | |||
| 1 000 | 4.102 | |||
| 27/11/2025 | 07:34:37.877 | 1 000 | 4.102 | |
| 1 000 | 4.102 | |||
| 1 000 | 4.102 | |||
| 27/11/2025 | 07:34:20.089 | 1 000 | 4.102 | |
| 1 000 | 4.102 | |||
| 1 000 | 4.102 | |||
| 27/11/2025 | 07:31:59.078 | 800 | 4.098 | |
| 800 | 4.098 | |||
| 800 | 4.098 |
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: 1 518.50
Ask: 1 518.50
Turnover: 67 924 TEUR -
PUMA SE
Bid: 19.78 / Ask: 19.78
Turnover: 28 762 TEUR -
Alphabet Inc. Class A
Bid: 277.00 / Ask: 277.75
Turnover: 24 093 TEUR -
Siemens Energy AG
Bid: 113.75 / Ask: 114.35
Turnover: 22 326 TEUR -
Nvidia Corp.
Bid: 154.80 / Ask: 154.98
Turnover: 18 235 TEUR
Realtime Quotes
Last Update:
27/11/2025 @ 22:00:00
Last Update:
27/11/2025 @ 22:00:00