Valneva SE
- Information
- Last
- Buy
- Sell
257
234
4.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2025 | 18:51:13.192 | 34 | 4.02 | |
| 34 | 4.02 | |||
| 34 | 4.02 | |||
| 26/11/2025 | 18:48:01.517 | 300 | 4.06 | |
| 300 | 4.06 | |||
| 300 | 4.06 | |||
| 26/11/2025 | 18:45:59.773 | 84 | 4.02 | |
| 84 | 4.02 | |||
| 84 | 4.02 | |||
| 26/11/2025 | 18:44:13.534 | 250 | 4.048 | |
| 250 | 4.048 | |||
| 250 | 4.048 | |||
| 26/11/2025 | 18:04:42.427 | 175 | 4.048 | |
| 175 | 4.048 | |||
| 175 | 4.048 | |||
| 26/11/2025 | 17:55:54.664 | 100 | 4.008 | |
| 100 | 4.008 | |||
| 100 | 4.008 | |||
| 26/11/2025 | 17:53:08.703 | 100 | 4.048 | |
| 100 | 4.048 | |||
| 100 | 4.048 | |||
| 26/11/2025 | 17:49:36.011 | 2 | 4.008 | |
| 2 | 4.008 | |||
| 2 | 4.008 | |||
| 26/11/2025 | 17:46:48.247 | 190 | 4.008 | |
| 190 | 4.008 | |||
| 190 | 4.008 | |||
| 26/11/2025 | 17:46:12.031 | 350 | 4.008 | |
| 350 | 4.008 | |||
| 350 | 4.008 | |||
| 26/11/2025 | 17:45:57.900 | 400 | 4.058 | |
| 400 | 4.058 | |||
| 400 | 4.058 | |||
| 26/11/2025 | 17:44:39.470 | 80 | 4.078 | |
| 80 | 4.078 | |||
| 80 | 4.078 | |||
| 26/11/2025 | 17:35:47.723 | 25 | 4.096 | |
| 25 | 4.096 | |||
| 25 | 4.096 | |||
| 26/11/2025 | 17:35:47.622 | 1 | 4.058 | |
| 1 | 4.058 | |||
| 1 | 4.058 | |||
| 26/11/2025 | 17:27:27.575 | 5 | 4.074 | |
| 5 | 4.074 | |||
| 5 | 4.074 | |||
| 26/11/2025 | 17:27:19.010 | 491 | 4.074 | |
| 491 | 4.074 | |||
| 491 | 4.074 | |||
| 26/11/2025 | 17:26:18.943 | 13 | 4.074 | |
| 13 | 4.074 | |||
| 13 | 4.074 | |||
| 26/11/2025 | 17:24:30.647 | 740 | 4.074 | |
| 740 | 4.074 | |||
| 740 | 4.074 | |||
| 26/11/2025 | 17:23:45.904 | 2 522 | 4.06 | |
| 2 522 | 4.06 | |||
| 2 522 | 4.06 | |||
| 26/11/2025 | 17:21:30.637 | 500 | 4.054 | |
| 500 | 4.054 | |||
| 500 | 4.054 | |||
| 26/11/2025 | 17:15:02.203 | 30 | 4.042 | |
| 30 | 4.042 | |||
| 30 | 4.042 | |||
| 26/11/2025 | 17:03:07.539 | 1 | 4.058 | |
| 1 | 4.058 | |||
| 1 | 4.058 | |||
| 26/11/2025 | 17:02:26.382 | 51 | 4.04 | |
| 51 | 4.04 | |||
| 51 | 4.04 | |||
| 26/11/2025 | 16:58:36.793 | 500 | 4.058 | |
| 500 | 4.058 | |||
| 450 | 4.058 | |||
| 50 | 4.058 | |||
| 26/11/2025 | 16:42:43.173 | 600 | 4.04 | |
| 600 | 4.04 | |||
| 600 | 4.04 | |||
| 26/11/2025 | 16:39:55.748 | 300 | 4.026 | |
| 300 | 4.026 | |||
| 300 | 4.026 | |||
| 26/11/2025 | 16:38:14.421 | 9 | 4.038 | |
| 9 | 4.038 | |||
| 9 | 4.038 | |||
| 26/11/2025 | 16:32:36.864 | 10 | 4.012 | |
| 10 | 4.012 | |||
| 10 | 4.012 | |||
| 26/11/2025 | 16:23:42.799 | 500 | 4.018 | |
| 500 | 4.018 | |||
| 500 | 4.018 | |||
| 26/11/2025 | 16:12:29.390 | 1 565 | 4.006 | |
| 1 565 | 4.006 | |||
| 1 565 | 4.006 | |||
| 26/11/2025 | 16:11:28.894 | 19 000 | 4.02 | |
| 8 009 | 4.02 | |||
| 10 991 | 4.02 | |||
| 19 000 | 4.02 | |||
| 26/11/2025 | 16:10:25.990 | 4 000 | 4.02 | |
| 4 000 | 4.02 | |||
| 4 000 | 4.02 | |||
| 26/11/2025 | 16:09:41.325 | 4 000 | 4.02 | |
| 4 000 | 4.02 | |||
| 4 000 | 4.02 | |||
| 26/11/2025 | 16:09:27.292 | 2 000 | 4.018 | |
| 2 000 | 4.018 | |||
| 2 000 | 4.018 | |||
| 26/11/2025 | 16:08:47.196 | 2 000 | 4.018 | |
| 2 000 | 4.018 | |||
| 2 000 | 4.018 | |||
| 26/11/2025 | 16:08:39.561 | 2 000 | 4.018 | |
| 2 000 | 4.018 | |||
| 2 000 | 4.018 | |||
| 26/11/2025 | 15:55:35.582 | 1 400 | 4.02 | |
| 1 400 | 4.02 | |||
| 1 400 | 4.02 | |||
| 26/11/2025 | 15:55:33.478 | 822 | 4.018 | |
| 822 | 4.018 | |||
| 822 | 4.018 | |||
| 26/11/2025 | 15:52:27.738 | 4 000 | 4.02 | |
| 4 000 | 4.02 | |||
| 4 000 | 4.02 | |||
| 26/11/2025 | 15:50:57.575 | 1 500 | 4.00 | |
| 1 500 | 4.00 | |||
| 1 500 | 4.00 | |||
| 26/11/2025 | 15:47:31.814 | 1 000 | 3.984 | |
| 1 000 | 3.984 | |||
| 1 000 | 3.984 | |||
| 26/11/2025 | 15:43:44.142 | 1 300 | 3.97 | |
| 1 300 | 3.97 | |||
| 1 300 | 3.97 | |||
| 26/11/2025 | 15:43:04.842 | 300 | 3.982 | |
| 300 | 3.982 | |||
| 300 | 3.982 | |||
| 26/11/2025 | 15:42:59.570 | 5 | 3.97 | |
| 5 | 3.97 | |||
| 5 | 3.97 | |||
| 26/11/2025 | 15:39:05.402 | 425 | 3.99 | |
| 425 | 3.99 | |||
| 425 | 3.99 | |||
| 26/11/2025 | 15:27:23.837 | 100 | 3.978 | |
| 100 | 3.978 | |||
| 100 | 3.978 | |||
| 26/11/2025 | 15:27:12.522 | 3 | 3.97 | |
| 3 | 3.97 | |||
| 3 | 3.97 | |||
| 26/11/2025 | 15:12:58.913 | 1 400 | 4.00 | |
| 1 400 | 4.00 | |||
| 1 400 | 4.00 | |||
| 26/11/2025 | 15:12:07.951 | 4 000 | 4.00 | |
| 4 000 | 4.00 | |||
| 4 000 | 4.00 | |||
| 26/11/2025 | 15:11:51.884 | 80 | 4.008 | |
| 80 | 4.008 | |||
| 80 | 4.008 | |||
| 26/11/2025 | 15:11:49.926 | 500 | 4.008 | |
| 500 | 4.008 | |||
| 500 | 4.008 | |||
| 26/11/2025 | 14:57:38.610 | 2 | 4.012 | |
| 2 | 4.012 | |||
| 2 | 4.012 | |||
| 26/11/2025 | 14:56:53.886 | 500 | 4.012 | |
| 500 | 4.012 | |||
| 500 | 4.012 | |||
| 26/11/2025 | 14:49:37.430 | 1 | 4.022 | |
| 1 | 4.022 | |||
| 1 | 4.022 | |||
| 26/11/2025 | 14:49:00.884 | 30 | 4.016 | |
| 30 | 4.016 | |||
| 30 | 4.016 | |||
| 26/11/2025 | 14:48:06.345 | 2 | 4.016 | |
| 2 | 4.016 | |||
| 2 | 4.016 | |||
| 26/11/2025 | 14:43:14.367 | 14 | 4.012 | |
| 14 | 4.012 | |||
| 14 | 4.012 | |||
| 26/11/2025 | 14:37:38.199 | 1 331 | 4.022 | |
| 1 331 | 4.022 | |||
| 1 331 | 4.022 | |||
| 26/11/2025 | 14:28:37.677 | 3 | 4.022 | |
| 3 | 4.022 | |||
| 3 | 4.022 | |||
| 26/11/2025 | 14:28:36.392 | 1 241 | 4.022 | |
| 1 241 | 4.022 | |||
| 1 241 | 4.022 | |||
| 26/11/2025 | 14:28:24.355 | 1 300 | 4.022 | |
| 1 300 | 4.022 | |||
| 1 300 | 4.022 | |||
| 26/11/2025 | 14:26:27.842 | 2 | 4.022 | |
| 2 | 4.022 | |||
| 2 | 4.022 | |||
| 26/11/2025 | 14:23:15.622 | 121 | 4.018 | |
| 121 | 4.018 | |||
| 121 | 4.018 | |||
| 26/11/2025 | 14:20:17.623 | 6 | 4.02 | |
| 6 | 4.02 | |||
| 6 | 4.02 | |||
| 26/11/2025 | 14:20:01.399 | 500 | 4.036 | |
| 500 | 4.036 | |||
| 500 | 4.036 | |||
| 26/11/2025 | 14:17:51.294 | 1 000 | 4.036 | |
| 1 000 | 4.036 | |||
| 1 000 | 4.036 | |||
| 26/11/2025 | 14:13:47.381 | 3 | 4.042 | |
| 3 | 4.042 | |||
| 3 | 4.042 | |||
| 26/11/2025 | 14:02:55.311 | 10 | 4.02 | |
| 10 | 4.02 | |||
| 10 | 4.02 | |||
| 26/11/2025 | 13:57:54.961 | 870 | 4.02 | |
| 870 | 4.02 | |||
| 870 | 4.02 | |||
| 26/11/2025 | 13:56:47.288 | 250 | 4.032 | |
| 250 | 4.032 | |||
| 250 | 4.032 | |||
| 26/11/2025 | 13:51:01.725 | 870 | 4.018 | |
| 870 | 4.018 | |||
| 870 | 4.018 | |||
| 26/11/2025 | 13:49:33.382 | 300 | 4.018 | |
| 300 | 4.018 | |||
| 300 | 4.018 | |||
| 26/11/2025 | 13:48:33.607 | 150 | 4.018 | |
| 150 | 4.018 | |||
| 150 | 4.018 | |||
| 26/11/2025 | 13:46:44.391 | 450 | 4.012 | |
| 450 | 4.012 | |||
| 450 | 4.012 | |||
| 26/11/2025 | 13:45:05.421 | 330 | 4.01 | |
| 330 | 4.01 | |||
| 330 | 4.01 | |||
| 26/11/2025 | 13:40:53.625 | 525 | 3.99 | |
| 525 | 3.99 | |||
| 525 | 3.99 | |||
| 26/11/2025 | 13:39:50.720 | 3 419 | 3.994 | |
| 3 419 | 3.994 | |||
| 3 419 | 3.994 | |||
| 26/11/2025 | 13:36:25.325 | 30 | 3.992 | |
| 30 | 3.992 | |||
| 30 | 3.992 | |||
| 26/11/2025 | 13:23:30.116 | 500 | 4.00 | |
| 500 | 4.00 | |||
| 500 | 4.00 | |||
| 26/11/2025 | 13:22:54.404 | 625 | 4.00 | |
| 625 | 4.00 | |||
| 625 | 4.00 | |||
| 26/11/2025 | 13:22:15.131 | 200 | 4.00 | |
| 200 | 4.00 | |||
| 200 | 4.00 | |||
| 26/11/2025 | 13:19:01.563 | 2 | 3.992 | |
| 2 | 3.992 | |||
| 2 | 3.992 | |||
| 26/11/2025 | 13:18:10.941 | 5 000 | 4.00 | |
| 5 000 | 4.00 | |||
| 5 000 | 4.00 | |||
| 26/11/2025 | 13:17:34.039 | 3 500 | 3.998 | |
| 3 500 | 3.998 | |||
| 3 500 | 3.998 | |||
| 26/11/2025 | 13:14:24.389 | 11 | 3.992 | |
| 11 | 3.992 | |||
| 11 | 3.992 | |||
| 26/11/2025 | 13:13:40.938 | 1 | 3.998 | |
| 1 | 3.998 | |||
| 1 | 3.998 | |||
| 26/11/2025 | 13:08:53.550 | 2 000 | 4.002 | |
| 2 000 | 4.002 | |||
| 2 000 | 4.002 | |||
| 26/11/2025 | 13:08:51.285 | 10 | 3.992 | |
| 10 | 3.992 | |||
| 10 | 3.992 | |||
| 26/11/2025 | 13:05:57.678 | 2 | 4.008 | |
| 2 | 4.008 | |||
| 2 | 4.008 | |||
| 26/11/2025 | 12:57:37.032 | 100 | 4.008 | |
| 100 | 4.008 | |||
| 100 | 4.008 | |||
| 26/11/2025 | 12:56:22.262 | 135 | 4.02 | |
| 135 | 4.02 | |||
| 135 | 4.02 | |||
| 26/11/2025 | 12:55:02.062 | 400 | 4.034 | |
| 400 | 4.034 | |||
| 400 | 4.034 | |||
| 26/11/2025 | 12:40:37.434 | 25 | 4.06 | |
| 25 | 4.06 | |||
| 25 | 4.06 | |||
| 26/11/2025 | 12:32:22.884 | 400 | 4.054 | |
| 400 | 4.054 | |||
| 400 | 4.054 | |||
| 26/11/2025 | 12:30:06.904 | 2 500 | 4.066 | |
| 2 500 | 4.066 | |||
| 2 500 | 4.066 | |||
| 26/11/2025 | 12:28:54.222 | 19 | 4.066 | |
| 19 | 4.066 | |||
| 19 | 4.066 | |||
| 26/11/2025 | 12:22:15.292 | 550 | 4.05 | |
| 550 | 4.05 | |||
| 550 | 4.05 | |||
| 26/11/2025 | 12:21:45.116 | 550 | 4.048 | |
| 550 | 4.048 | |||
| 550 | 4.048 | |||
| 26/11/2025 | 12:19:06.108 | 1 200 | 4.07 | |
| 1 200 | 4.07 | |||
| 1 200 | 4.07 | |||
| 26/11/2025 | 12:18:47.870 | 1 200 | 4.072 | |
| 1 200 | 4.072 | |||
| 1 200 | 4.072 | |||
| 26/11/2025 | 12:18:37.468 | 1 200 | 4.072 | |
| 1 200 | 4.072 | |||
| 1 200 | 4.072 | |||
| 26/11/2025 | 12:17:33.727 | 1 500 | 4.064 | |
| 1 500 | 4.064 | |||
| 1 500 | 4.064 | |||
| 26/11/2025 | 12:14:48.355 | 15 | 4.082 | |
| 15 | 4.082 | |||
| 15 | 4.082 | |||
| 26/11/2025 | 12:09:48.622 | 175 | 4.08 | |
| 175 | 4.08 | |||
| 175 | 4.08 | |||
| 26/11/2025 | 12:08:33.996 | 437 | 4.084 | |
| 333 | 4.084 | |||
| 437 | 4.084 | |||
| 104 | 4.084 | |||
| 26/11/2025 | 12:00:01.872 | 1 | 4.05 | |
| 1 | 4.05 | |||
| 1 | 4.05 | |||
| 26/11/2025 | 11:55:54.053 | 1 243 | 4.032 | |
| 1 243 | 4.032 | |||
| 1 243 | 4.032 | |||
| 26/11/2025 | 11:54:09.263 | 124 | 4.02 | |
| 124 | 4.02 | |||
| 124 | 4.02 | |||
| 26/11/2025 | 11:49:04.310 | 1 000 | 4.026 | |
| 1 000 | 4.026 | |||
| 1 000 | 4.026 | |||
| 26/11/2025 | 11:48:52.787 | 4 000 | 4.026 | |
| 4 000 | 4.026 | |||
| 4 000 | 4.026 | |||
| 26/11/2025 | 11:47:11.393 | 2 900 | 4.03 | |
| 2 300 | 4.03 | |||
| 600 | 4.03 | |||
| 2 900 | 4.03 | |||
| 26/11/2025 | 11:46:46.494 | 600 | 3.998 | |
| 600 | 3.998 | |||
| 600 | 3.998 | |||
| 26/11/2025 | 11:44:26.757 | 250 | 3.982 | |
| 250 | 3.982 | |||
| 250 | 3.982 | |||
| 26/11/2025 | 11:39:24.501 | 250 | 3.992 | |
| 250 | 3.992 | |||
| 250 | 3.992 | |||
| 26/11/2025 | 11:32:52.016 | 210 | 3.998 | |
| 210 | 3.998 | |||
| 210 | 3.998 | |||
| 26/11/2025 | 11:29:28.353 | 3 | 3.992 | |
| 3 | 3.992 | |||
| 3 | 3.992 | |||
| 26/11/2025 | 11:29:00.175 | 1 | 4.008 | |
| 1 | 4.008 | |||
| 1 | 4.008 | |||
| 26/11/2025 | 11:25:38.715 | 50 | 4.002 | |
| 50 | 4.002 | |||
| 50 | 4.002 | |||
| 26/11/2025 | 11:24:13.307 | 25 | 4.038 | |
| 25 | 4.038 | |||
| 25 | 4.038 | |||
| 26/11/2025 | 11:23:53.171 | 3 | 4.038 | |
| 3 | 4.038 | |||
| 3 | 4.038 | |||
| 26/11/2025 | 11:21:12.408 | 8 | 4.04 | |
| 8 | 4.04 | |||
| 8 | 4.04 | |||
| 26/11/2025 | 11:20:14.696 | 1 742 | 4.02 | |
| 1 742 | 4.02 | |||
| 1 742 | 4.02 | |||
| 26/11/2025 | 11:07:35.185 | 100 | 3.99 | |
| 100 | 3.99 | |||
| 100 | 3.99 | |||
| 26/11/2025 | 10:59:06.700 | 2 000 | 3.996 | |
| 2 000 | 3.996 | |||
| 2 000 | 3.996 | |||
| 26/11/2025 | 10:54:29.680 | 250 | 3.998 | |
| 250 | 3.998 | |||
| 250 | 3.998 | |||
| 26/11/2025 | 10:50:51.154 | 1 000 | 4.00 | |
| 1 000 | 4.00 | |||
| 1 000 | 4.00 | |||
| 26/11/2025 | 10:48:40.418 | 500 | 3.982 | |
| 500 | 3.982 | |||
| 500 | 3.982 | |||
| 26/11/2025 | 10:47:12.462 | 200 | 3.986 | |
| 200 | 3.986 | |||
| 200 | 3.986 | |||
| 26/11/2025 | 10:46:35.356 | 500 | 3.99 | |
| 500 | 3.99 | |||
| 500 | 3.99 | |||
| 26/11/2025 | 10:46:21.017 | 500 | 3.988 | |
| 500 | 3.988 | |||
| 500 | 3.988 | |||
| 26/11/2025 | 10:44:21.173 | 625 | 3.998 | |
| 625 | 3.998 | |||
| 625 | 3.998 | |||
| 26/11/2025 | 10:41:14.849 | 1 000 | 4.01 | |
| 1 000 | 4.01 | |||
| 1 000 | 4.01 | |||
| 26/11/2025 | 10:38:49.318 | 20 | 4.014 | |
| 20 | 4.014 | |||
| 20 | 4.014 | |||
| 26/11/2025 | 10:36:19.626 | 1 | 4.00 | |
| 1 | 4.00 | |||
| 1 | 4.00 | |||
| 26/11/2025 | 10:29:58.684 | 38 | 3.988 | |
| 38 | 3.988 | |||
| 38 | 3.988 | |||
| 26/11/2025 | 10:25:31.781 | 100 | 4.038 | |
| 100 | 4.038 | |||
| 100 | 4.038 | |||
| 26/11/2025 | 10:14:16.622 | 800 | 4.00 | |
| 800 | 4.00 | |||
| 800 | 4.00 | |||
| 26/11/2025 | 10:12:20.438 | 87 | 3.982 | |
| 87 | 3.982 | |||
| 87 | 3.982 | |||
| 26/11/2025 | 10:11:35.855 | 3 000 | 4.00 | |
| 3 000 | 4.00 | |||
| 3 000 | 4.00 | |||
| 26/11/2025 | 10:11:30.432 | 4 000 | 4.00 | |
| 4 000 | 4.00 | |||
| 4 000 | 4.00 | |||
| 26/11/2025 | 10:10:53.507 | 2 000 | 4.00 | |
| 2 000 | 4.00 | |||
| 2 000 | 4.00 | |||
| 26/11/2025 | 10:04:36.509 | 244 | 3.988 | |
| 244 | 3.988 | |||
| 244 | 3.988 | |||
| 26/11/2025 | 10:02:48.787 | 110 | 3.98 | |
| 110 | 3.98 | |||
| 110 | 3.98 | |||
| 26/11/2025 | 10:01:44.082 | 1 000 | 4.00 | |
| 1 000 | 4.00 | |||
| 1 000 | 4.00 | |||
| 26/11/2025 | 10:01:41.401 | 353 | 3.98 | |
| 340 | 3.98 | |||
| 353 | 3.98 | |||
| 13 | 3.98 | |||
| 26/11/2025 | 10:01:20.444 | 700 | 4.032 | |
| 700 | 4.032 | |||
| 700 | 4.032 | |||
| 26/11/2025 | 09:56:28.223 | 500 | 4.064 | |
| 500 | 4.064 | |||
| 500 | 4.064 | |||
| 26/11/2025 | 09:52:45.964 | 200 | 4.078 | |
| 200 | 4.078 | |||
| 200 | 4.078 | |||
| 26/11/2025 | 09:48:58.929 | 1 | 4.084 | |
| 1 | 4.084 | |||
| 1 | 4.084 | |||
| 26/11/2025 | 09:47:22.580 | 250 | 4.09 | |
| 250 | 4.09 | |||
| 250 | 4.09 | |||
| 26/11/2025 | 09:47:07.277 | 500 | 4.09 | |
| 500 | 4.09 | |||
| 500 | 4.09 | |||
| 26/11/2025 | 09:45:32.087 | 3 | 4.094 | |
| 3 | 4.094 | |||
| 3 | 4.094 | |||
| 26/11/2025 | 09:43:00.249 | 400 | 4.068 | |
| 400 | 4.068 | |||
| 400 | 4.068 | |||
| 26/11/2025 | 09:41:50.353 | 1 000 | 4.048 | |
| 1 000 | 4.048 | |||
| 1 000 | 4.048 | |||
| 26/11/2025 | 09:41:12.239 | 550 | 4.048 | |
| 550 | 4.048 | |||
| 550 | 4.048 | |||
| 26/11/2025 | 09:40:51.182 | 3 | 4.076 | |
| 3 | 4.076 | |||
| 3 | 4.076 | |||
| 26/11/2025 | 09:40:07.571 | 720 | 4.05 | |
| 720 | 4.05 | |||
| 720 | 4.05 | |||
| 26/11/2025 | 09:38:38.541 | 100 | 4.05 | |
| 100 | 4.05 | |||
| 100 | 4.05 | |||
| 26/11/2025 | 09:33:50.191 | 3 743 | 4.10 | |
| 3 743 | 4.10 | |||
| 3 743 | 4.10 | |||
| 26/11/2025 | 09:33:36.709 | 2 000 | 4.102 | |
| 2 000 | 4.102 | |||
| 2 000 | 4.102 | |||
| 26/11/2025 | 09:33:00.011 | 1 679 | 4.102 | |
| 1 679 | 4.102 | |||
| 1 679 | 4.102 | |||
| 26/11/2025 | 09:32:49.704 | 1 | 4.108 | |
| 1 | 4.108 | |||
| 1 | 4.108 | |||
| 26/11/2025 | 09:32:34.807 | 2 000 | 4.10 | |
| 243 | 4.10 | |||
| 1 757 | 4.10 | |||
| 2 000 | 4.10 | |||
| 26/11/2025 | 09:32:15.733 | 2 000 | 4.082 | |
| 2 000 | 4.082 | |||
| 2 000 | 4.082 | |||
| 26/11/2025 | 09:31:38.335 | 496 | 4.058 | |
| 496 | 4.058 | |||
| 496 | 4.058 | |||
| 26/11/2025 | 09:29:57.605 | 1 000 | 4.082 | |
| 1 000 | 4.082 | |||
| 1 000 | 4.082 | |||
| 26/11/2025 | 09:29:05.562 | 400 | 4.072 | |
| 400 | 4.072 | |||
| 400 | 4.072 | |||
| 26/11/2025 | 09:25:00.526 | 250 | 4.056 | |
| 250 | 4.056 | |||
| 250 | 4.056 | |||
| 26/11/2025 | 09:24:49.656 | 257 | 4.056 | |
| 257 | 4.056 | |||
| 257 | 4.056 | |||
| 26/11/2025 | 09:24:34.786 | 270 | 4.068 | |
| 270 | 4.068 | |||
| 270 | 4.068 | |||
| 26/11/2025 | 09:24:23.211 | 263 | 4.068 | |
| 263 | 4.068 | |||
| 263 | 4.068 | |||
| 26/11/2025 | 09:24:07.224 | 266 | 4.068 | |
| 266 | 4.068 | |||
| 266 | 4.068 | |||
| 26/11/2025 | 09:20:57.842 | 200 | 4.098 | |
| 200 | 4.098 | |||
| 200 | 4.098 | |||
| 26/11/2025 | 09:20:30.682 | 244 | 4.104 | |
| 244 | 4.104 | |||
| 244 | 4.104 | |||
| 26/11/2025 | 09:19:07.076 | 4 | 4.104 | |
| 4 | 4.104 | |||
| 4 | 4.104 | |||
| 26/11/2025 | 09:19:00.386 | 700 | 4.098 | |
| 700 | 4.098 | |||
| 700 | 4.098 | |||
| 26/11/2025 | 09:17:33.447 | 1 000 | 4.12 | |
| 1 000 | 4.12 | |||
| 1 000 | 4.12 | |||
| 26/11/2025 | 09:16:44.157 | 150 | 4.042 | |
| 150 | 4.042 | |||
| 150 | 4.042 | |||
| 26/11/2025 | 09:16:44.051 | 2 000 | 4.042 | |
| 2 000 | 4.042 | |||
| 2 000 | 4.042 | |||
| 26/11/2025 | 09:16:43.761 | 2 000 | 4.042 | |
| 2 000 | 4.042 | |||
| 2 000 | 4.042 | |||
| 26/11/2025 | 09:16:29.895 | 2 000 | 4.04 | |
| 2 000 | 4.04 | |||
| 2 000 | 4.04 | |||
| 26/11/2025 | 09:16:29.778 | 3 050 | 4.04 | |
| 250 | 4.04 | |||
| 800 | 4.04 | |||
| 3 050 | 4.04 | |||
| 2 000 | 4.04 | |||
| 26/11/2025 | 09:15:21.495 | 800 | 4.052 | |
| 800 | 4.052 | |||
| 800 | 4.052 | |||
| 26/11/2025 | 09:14:02.431 | 7 | 4.092 | |
| 7 | 4.092 | |||
| 7 | 4.092 | |||
| 26/11/2025 | 09:09:53.113 | 1 035 | 4.004 | |
| 1 035 | 4.004 | |||
| 1 035 | 4.004 | |||
| 26/11/2025 | 09:07:49.926 | 1 | 3.996 | |
| 1 | 3.996 | |||
| 1 | 3.996 | |||
| 26/11/2025 | 09:07:49.222 | 5 | 3.996 | |
| 5 | 3.996 | |||
| 5 | 3.996 | |||
| 26/11/2025 | 09:07:39.282 | 3 | 3.964 | |
| 3 | 3.964 | |||
| 3 | 3.964 | |||
| 26/11/2025 | 09:07:21.239 | 2 | 4.00 | |
| 2 | 4.00 | |||
| 2 | 4.00 | |||
| 26/11/2025 | 09:07:04.617 | 1 686 | 4.004 | |
| 1 686 | 4.004 | |||
| 1 686 | 4.004 | |||
| 26/11/2025 | 09:07:02.183 | 800 | 4.034 | |
| 800 | 4.034 | |||
| 800 | 4.034 | |||
| 26/11/2025 | 09:06:45.867 | 50 | 4.046 | |
| 50 | 4.046 | |||
| 50 | 4.046 | |||
| 26/11/2025 | 09:05:05.432 | 1 650 | 4.15 | |
| 600 | 4.15 | |||
| 1 000 | 4.15 | |||
| 50 | 4.15 | |||
| 1 650 | 4.15 | |||
| 26/11/2025 | 09:04:39.770 | 2 000 | 4.11 | |
| 2 000 | 4.11 | |||
| 2 000 | 4.11 | |||
| 26/11/2025 | 09:04:23.742 | 4 000 | 4.10 | |
| 4 000 | 4.10 | |||
| 4 000 | 4.10 | |||
| 26/11/2025 | 09:03:30.961 | 2 000 | 4.08 | |
| 2 000 | 4.08 | |||
| 2 000 | 4.08 | |||
| 26/11/2025 | 09:03:30.866 | 750 | 4.072 | |
| 750 | 4.072 | |||
| 750 | 4.072 | |||
| 26/11/2025 | 09:02:00.510 | 1 500 | 4.05 | |
| 1 500 | 4.05 | |||
| 1 500 | 4.05 | |||
| 26/11/2025 | 09:01:58.885 | 250 | 4.04 | |
| 250 | 4.04 | |||
| 250 | 4.04 | |||
| 26/11/2025 | 09:01:05.759 | 3 896 | 4.00 | |
| 100 | 4.00 | |||
| 3 896 | 4.00 | |||
| 25 | 4.00 | |||
| 100 | 4.00 | |||
| 431 | 4.00 | |||
| 240 | 4.00 | |||
| 3 000 | 4.00 | |||
| 26/11/2025 | 09:00:42.248 | 4 000 | 4.018 | |
| 4 000 | 4.018 | |||
| 4 000 | 4.018 | |||
| 26/11/2025 | 09:00:27.999 | 4 000 | 4.03 | |
| 4 000 | 4.03 | |||
| 4 000 | 4.03 | |||
| 26/11/2025 | 08:54:46.451 | 10 | 3.87 | |
| 10 | 3.87 | |||
| 10 | 3.87 | |||
| 26/11/2025 | 08:53:05.831 | 50 | 3.87 | |
| 50 | 3.87 | |||
| 50 | 3.87 | |||
| 26/11/2025 | 08:50:50.152 | 2 | 3.938 | |
| 2 | 3.938 | |||
| 2 | 3.938 | |||
| 26/11/2025 | 08:46:45.468 | 253 | 3.938 | |
| 253 | 3.938 | |||
| 253 | 3.938 | |||
| 26/11/2025 | 08:46:11.185 | 800 | 3.938 | |
| 800 | 3.938 | |||
| 800 | 3.938 | |||
| 26/11/2025 | 08:42:42.611 | 1 700 | 3.91 | |
| 1 700 | 3.91 | |||
| 1 700 | 3.91 | |||
| 26/11/2025 | 08:33:54.937 | 50 | 3.928 | |
| 50 | 3.928 | |||
| 50 | 3.928 | |||
| 26/11/2025 | 08:30:05.588 | 100 | 3.928 | |
| 100 | 3.928 | |||
| 100 | 3.928 | |||
| 26/11/2025 | 08:30:05.475 | 900 | 3.928 | |
| 900 | 3.928 | |||
| 900 | 3.928 | |||
| 26/11/2025 | 08:27:20.049 | 1 400 | 3.92 | |
| 1 400 | 3.92 | |||
| 1 400 | 3.92 | |||
| 26/11/2025 | 08:26:38.058 | 200 | 3.876 | |
| 200 | 3.876 | |||
| 200 | 3.876 | |||
| 26/11/2025 | 08:25:21.867 | 1 000 | 3.928 | |
| 1 000 | 3.928 | |||
| 1 000 | 3.928 | |||
| 26/11/2025 | 08:25:00.146 | 500 | 3.928 | |
| 500 | 3.928 | |||
| 500 | 3.928 | |||
| 26/11/2025 | 08:19:43.589 | 144 | 3.882 | |
| 144 | 3.882 | |||
| 144 | 3.882 | |||
| 26/11/2025 | 08:11:31.272 | 269 | 3.882 | |
| 269 | 3.882 | |||
| 269 | 3.882 | |||
| 26/11/2025 | 08:09:52.339 | 128 | 3.928 | |
| 128 | 3.928 | |||
| 128 | 3.928 | |||
| 26/11/2025 | 08:07:02.036 | 31 | 3.928 | |
| 31 | 3.928 | |||
| 31 | 3.928 | |||
| 26/11/2025 | 08:06:31.855 | 53 | 3.928 | |
| 53 | 3.928 | |||
| 53 | 3.928 | |||
| 26/11/2025 | 08:03:45.237 | 256 | 3.928 | |
| 256 | 3.928 | |||
| 256 | 3.928 | |||
| 26/11/2025 | 08:01:09.359 | 6 | 3.882 | |
| 6 | 3.882 | |||
| 6 | 3.882 | |||
| 26/11/2025 | 08:00:49.621 | 1 844 | 3.928 | |
| 1 837 | 3.928 | |||
| 7 | 3.928 | |||
| 1 844 | 3.928 | |||
| 26/11/2025 | 08:00:13.441 | 2 | 3.882 | |
| 2 | 3.882 | |||
| 2 | 3.882 | |||
| 26/11/2025 | 07:58:12.076 | 1 000 | 3.92 | |
| 1 000 | 3.92 | |||
| 1 000 | 3.92 | |||
| 26/11/2025 | 07:57:40.590 | 30 | 3.918 | |
| 30 | 3.918 | |||
| 30 | 3.918 | |||
| 26/11/2025 | 07:34:54.856 | 500 | 3.938 | |
| 500 | 3.938 | |||
| 500 | 3.938 | |||
| 26/11/2025 | 07:34:52.638 | 500 | 3.938 | |
| 500 | 3.938 | |||
| 500 | 3.938 | |||
| 26/11/2025 | 07:33:14.642 | 4 950 | 3.94 | |
| 4 950 | 3.94 | |||
| 1 569 | 3.94 | |||
| 2 081 | 3.94 | |||
| 650 | 3.94 | |||
| 650 | 3.94 | |||
| 26/11/2025 | 07:33:04.919 | 1 050 | 3.918 | |
| 1 050 | 3.918 | |||
| 500 | 3.918 | |||
| 550 | 3.918 | |||
| 26/11/2025 | 07:32:52.995 | 500 | 3.90 | |
| 500 | 3.90 | |||
| 500 | 3.90 | |||
| 26/11/2025 | 07:31:27.495 | 1 000 | 3.89 | |
| 500 | 3.89 | |||
| 500 | 3.89 | |||
| 1 000 | 3.89 | |||
| 26/11/2025 | 07:31:07.318 | 900 | 3.856 | |
| 900 | 3.856 | |||
| 900 | 3.856 | |||
| 26/11/2025 | 07:30:09.091 | 1 700 | 3.848 | |
| 800 | 3.848 | |||
| 900 | 3.848 | |||
| 400 | 3.848 | |||
| 1 300 | 3.848 |
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: 1 498.00
Ask: 1 499.50
Turnover: 85 683 TEUR -
Nvidia Corp.
Bid: 156.32 / Ask: 156.40
Turnover: 39 534 TEUR -
Alphabet Inc. Class A
Bid: 274.70 / Ask: 274.85
Turnover: 37 628 TEUR -
Siemens Energy AG
Bid: 111.75 / Ask: 111.95
Turnover: 23 747 TEUR -
Commerzbank AG
Bid: 34.28 / Ask: 34.34
Turnover: 21 099 TEUR
Realtime Quotes
Last Update:
26/11/2025 @ 18:52:32
Last Update:
26/11/2025 @ 18:52:32