Valneva SE
- Information
- Last
- Buy
- Sell
148
133
3.784
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/12/2025 | 21:47:24.618 | 528 | 3.784 | |
| 528 | 3.784 | |||
| 528 | 3.784 | |||
| 03/12/2025 | 20:45:39.630 | 10 | 3.748 | |
| 10 | 3.748 | |||
| 10 | 3.748 | |||
| 03/12/2025 | 20:23:23.989 | 150 | 3.78 | |
| 150 | 3.78 | |||
| 150 | 3.78 | |||
| 03/12/2025 | 20:21:13.853 | 668 | 3.746 | |
| 668 | 3.746 | |||
| 668 | 3.746 | |||
| 03/12/2025 | 20:14:58.606 | 130 | 3.74 | |
| 130 | 3.74 | |||
| 130 | 3.74 | |||
| 03/12/2025 | 20:09:47.146 | 100 | 3.71 | |
| 100 | 3.71 | |||
| 100 | 3.71 | |||
| 03/12/2025 | 19:36:04.653 | 117 | 3.706 | |
| 117 | 3.706 | |||
| 117 | 3.706 | |||
| 03/12/2025 | 19:35:54.282 | 2 | 3.706 | |
| 2 | 3.706 | |||
| 2 | 3.706 | |||
| 03/12/2025 | 19:25:59.245 | 808 | 3.71 | |
| 808 | 3.71 | |||
| 808 | 3.71 | |||
| 03/12/2025 | 19:21:15.085 | 8 | 3.712 | |
| 8 | 3.712 | |||
| 8 | 3.712 | |||
| 03/12/2025 | 19:12:29.506 | 30 | 3.712 | |
| 30 | 3.712 | |||
| 30 | 3.712 | |||
| 03/12/2025 | 18:16:26.872 | 250 | 3.708 | |
| 250 | 3.708 | |||
| 150 | 3.708 | |||
| 100 | 3.708 | |||
| 03/12/2025 | 17:56:35.934 | 200 | 3.67 | |
| 200 | 3.67 | |||
| 200 | 3.67 | |||
| 03/12/2025 | 17:14:48.445 | 440 | 3.682 | |
| 440 | 3.682 | |||
| 440 | 3.682 | |||
| 03/12/2025 | 17:09:32.411 | 5 | 3.688 | |
| 5 | 3.688 | |||
| 5 | 3.688 | |||
| 03/12/2025 | 17:09:31.104 | 1 080 | 3.688 | |
| 1 080 | 3.688 | |||
| 1 080 | 3.688 | |||
| 03/12/2025 | 17:07:33.831 | 500 | 3.69 | |
| 500 | 3.69 | |||
| 500 | 3.69 | |||
| 03/12/2025 | 17:05:30.111 | 3 | 3.682 | |
| 3 | 3.682 | |||
| 3 | 3.682 | |||
| 03/12/2025 | 17:05:00.428 | 1 | 3.692 | |
| 1 | 3.692 | |||
| 1 | 3.692 | |||
| 03/12/2025 | 17:04:59.625 | 27 | 3.692 | |
| 27 | 3.692 | |||
| 27 | 3.692 | |||
| 03/12/2025 | 16:44:05.255 | 2 000 | 3.694 | |
| 2 000 | 3.694 | |||
| 2 000 | 3.694 | |||
| 03/12/2025 | 16:35:21.516 | 20 | 3.684 | |
| 20 | 3.684 | |||
| 20 | 3.684 | |||
| 03/12/2025 | 16:24:17.709 | 1 250 | 3.676 | |
| 1 250 | 3.676 | |||
| 1 250 | 3.676 | |||
| 03/12/2025 | 16:11:39.723 | 1 000 | 3.686 | |
| 1 000 | 3.686 | |||
| 1 000 | 3.686 | |||
| 03/12/2025 | 16:02:22.531 | 990 | 3.67 | |
| 990 | 3.67 | |||
| 990 | 3.67 | |||
| 03/12/2025 | 16:02:14.876 | 5 000 | 3.67 | |
| 5 000 | 3.67 | |||
| 5 000 | 3.67 | |||
| 03/12/2025 | 16:00:15.298 | 122 | 3.694 | |
| 122 | 3.694 | |||
| 122 | 3.694 | |||
| 03/12/2025 | 15:58:40.621 | 20 | 3.694 | |
| 20 | 3.694 | |||
| 20 | 3.694 | |||
| 03/12/2025 | 15:57:48.841 | 1 800 | 3.684 | |
| 1 800 | 3.684 | |||
| 1 800 | 3.684 | |||
| 03/12/2025 | 15:50:35.785 | 14 | 3.70 | |
| 14 | 3.70 | |||
| 14 | 3.70 | |||
| 03/12/2025 | 15:48:06.215 | 300 | 3.70 | |
| 300 | 3.70 | |||
| 300 | 3.70 | |||
| 03/12/2025 | 15:45:26.834 | 1 000 | 3.70 | |
| 1 000 | 3.70 | |||
| 1 000 | 3.70 | |||
| 03/12/2025 | 15:45:20.847 | 1 000 | 3.698 | |
| 1 000 | 3.698 | |||
| 1 000 | 3.698 | |||
| 03/12/2025 | 15:45:09.021 | 1 000 | 3.698 | |
| 1 000 | 3.698 | |||
| 1 000 | 3.698 | |||
| 03/12/2025 | 15:44:56.772 | 1 000 | 3.698 | |
| 1 000 | 3.698 | |||
| 1 000 | 3.698 | |||
| 03/12/2025 | 15:44:43.667 | 1 000 | 3.698 | |
| 1 000 | 3.698 | |||
| 1 000 | 3.698 | |||
| 03/12/2025 | 15:43:48.337 | 1 000 | 3.698 | |
| 1 000 | 3.698 | |||
| 1 000 | 3.698 | |||
| 03/12/2025 | 15:42:07.004 | 200 | 3.698 | |
| 200 | 3.698 | |||
| 200 | 3.698 | |||
| 03/12/2025 | 15:16:12.642 | 350 | 3.676 | |
| 350 | 3.676 | |||
| 350 | 3.676 | |||
| 03/12/2025 | 14:59:47.644 | 250 | 3.662 | |
| 250 | 3.662 | |||
| 250 | 3.662 | |||
| 03/12/2025 | 14:51:23.027 | 150 | 3.662 | |
| 150 | 3.662 | |||
| 150 | 3.662 | |||
| 03/12/2025 | 14:30:54.305 | 40 | 3.666 | |
| 40 | 3.666 | |||
| 40 | 3.666 | |||
| 03/12/2025 | 14:27:50.560 | 500 | 3.678 | |
| 500 | 3.678 | |||
| 500 | 3.678 | |||
| 03/12/2025 | 14:19:14.262 | 2 000 | 3.672 | |
| 2 000 | 3.672 | |||
| 2 000 | 3.672 | |||
| 03/12/2025 | 14:15:24.991 | 100 | 3.678 | |
| 100 | 3.678 | |||
| 100 | 3.678 | |||
| 03/12/2025 | 14:07:59.834 | 1 600 | 3.67 | |
| 1 600 | 3.67 | |||
| 1 600 | 3.67 | |||
| 03/12/2025 | 14:07:18.305 | 1 600 | 3.668 | |
| 1 600 | 3.668 | |||
| 1 600 | 3.668 | |||
| 03/12/2025 | 14:06:57.406 | 1 600 | 3.668 | |
| 1 600 | 3.668 | |||
| 1 600 | 3.668 | |||
| 03/12/2025 | 14:05:35.396 | 1 600 | 3.668 | |
| 1 600 | 3.668 | |||
| 1 600 | 3.668 | |||
| 03/12/2025 | 14:05:02.277 | 1 600 | 3.668 | |
| 1 600 | 3.668 | |||
| 1 600 | 3.668 | |||
| 03/12/2025 | 14:03:51.035 | 1 600 | 3.668 | |
| 1 600 | 3.668 | |||
| 1 600 | 3.668 | |||
| 03/12/2025 | 13:55:10.672 | 5 | 3.686 | |
| 5 | 3.686 | |||
| 5 | 3.686 | |||
| 03/12/2025 | 13:35:52.148 | 3 561 | 3.662 | |
| 3 461 | 3.662 | |||
| 100 | 3.662 | |||
| 3 561 | 3.662 | |||
| 03/12/2025 | 13:25:57.845 | 500 | 3.674 | |
| 500 | 3.674 | |||
| 500 | 3.674 | |||
| 03/12/2025 | 13:25:49.311 | 500 | 3.674 | |
| 500 | 3.674 | |||
| 500 | 3.674 | |||
| 03/12/2025 | 13:25:12.973 | 5 | 3.658 | |
| 5 | 3.658 | |||
| 5 | 3.658 | |||
| 03/12/2025 | 13:21:01.975 | 1 000 | 3.674 | |
| 1 000 | 3.674 | |||
| 1 000 | 3.674 | |||
| 03/12/2025 | 13:20:13.746 | 1 000 | 3.674 | |
| 1 000 | 3.674 | |||
| 1 000 | 3.674 | |||
| 03/12/2025 | 13:19:51.853 | 500 | 3.674 | |
| 500 | 3.674 | |||
| 500 | 3.674 | |||
| 03/12/2025 | 13:00:38.413 | 150 | 3.66 | |
| 150 | 3.66 | |||
| 150 | 3.66 | |||
| 03/12/2025 | 13:00:38.326 | 300 | 3.662 | |
| 108 | 3.662 | |||
| 192 | 3.662 | |||
| 300 | 3.662 | |||
| 03/12/2025 | 12:57:52.708 | 3 012 | 3.68 | |
| 2 972 | 3.68 | |||
| 3 012 | 3.68 | |||
| 40 | 3.68 | |||
| 03/12/2025 | 12:49:48.776 | 994 | 3.68 | |
| 270 | 3.68 | |||
| 994 | 3.68 | |||
| 300 | 3.68 | |||
| 424 | 3.68 | |||
| 03/12/2025 | 12:49:01.308 | 4 006 | 3.682 | |
| 4 006 | 3.682 | |||
| 4 006 | 3.682 | |||
| 03/12/2025 | 12:46:28.009 | 37 | 3.682 | |
| 37 | 3.682 | |||
| 37 | 3.682 | |||
| 03/12/2025 | 12:44:58.204 | 103 | 3.682 | |
| 103 | 3.682 | |||
| 103 | 3.682 | |||
| 03/12/2025 | 12:33:42.624 | 30 | 3.682 | |
| 30 | 3.682 | |||
| 30 | 3.682 | |||
| 03/12/2025 | 12:26:20.711 | 400 | 3.698 | |
| 400 | 3.698 | |||
| 400 | 3.698 | |||
| 03/12/2025 | 12:26:11.466 | 1 000 | 3.698 | |
| 1 000 | 3.698 | |||
| 1 000 | 3.698 | |||
| 03/12/2025 | 12:20:59.849 | 2 000 | 3.698 | |
| 2 000 | 3.698 | |||
| 2 000 | 3.698 | |||
| 03/12/2025 | 12:12:12.158 | 600 | 3.698 | |
| 600 | 3.698 | |||
| 600 | 3.698 | |||
| 03/12/2025 | 12:08:09.084 | 250 | 3.698 | |
| 250 | 3.698 | |||
| 250 | 3.698 | |||
| 03/12/2025 | 12:04:03.549 | 1 | 3.682 | |
| 1 | 3.682 | |||
| 1 | 3.682 | |||
| 03/12/2025 | 11:52:44.729 | 280 | 3.688 | |
| 280 | 3.688 | |||
| 280 | 3.688 | |||
| 03/12/2025 | 11:51:15.538 | 4 006 | 3.682 | |
| 4 006 | 3.682 | |||
| 4 006 | 3.682 | |||
| 03/12/2025 | 11:44:42.757 | 300 | 3.71 | |
| 300 | 3.71 | |||
| 300 | 3.71 | |||
| 03/12/2025 | 11:42:33.461 | 479 | 3.698 | |
| 479 | 3.698 | |||
| 479 | 3.698 | |||
| 03/12/2025 | 11:34:57.734 | 200 | 3.714 | |
| 200 | 3.714 | |||
| 200 | 3.714 | |||
| 03/12/2025 | 11:33:09.876 | 240 | 3.714 | |
| 240 | 3.714 | |||
| 240 | 3.714 | |||
| 03/12/2025 | 11:31:16.466 | 450 | 3.696 | |
| 450 | 3.696 | |||
| 450 | 3.696 | |||
| 03/12/2025 | 11:25:26.821 | 250 | 3.716 | |
| 250 | 3.716 | |||
| 250 | 3.716 | |||
| 03/12/2025 | 11:21:44.311 | 650 | 3.698 | |
| 650 | 3.698 | |||
| 650 | 3.698 | |||
| 03/12/2025 | 11:20:58.784 | 500 | 3.72 | |
| 500 | 3.72 | |||
| 500 | 3.72 | |||
| 03/12/2025 | 11:16:02.370 | 70 | 3.698 | |
| 70 | 3.698 | |||
| 70 | 3.698 | |||
| 03/12/2025 | 11:12:30.954 | 300 | 3.712 | |
| 180 | 3.712 | |||
| 300 | 3.712 | |||
| 120 | 3.712 | |||
| 03/12/2025 | 11:11:51.558 | 1 500 | 3.696 | |
| 1 500 | 3.696 | |||
| 1 500 | 3.696 | |||
| 03/12/2025 | 11:04:44.956 | 100 | 3.682 | |
| 100 | 3.682 | |||
| 100 | 3.682 | |||
| 03/12/2025 | 10:57:46.490 | 1 000 | 3.694 | |
| 1 000 | 3.694 | |||
| 1 000 | 3.694 | |||
| 03/12/2025 | 10:57:46.414 | 1 000 | 3.70 | |
| 1 000 | 3.70 | |||
| 1 000 | 3.70 | |||
| 03/12/2025 | 10:51:11.190 | 893 | 3.702 | |
| 893 | 3.702 | |||
| 893 | 3.702 | |||
| 03/12/2025 | 10:44:42.932 | 1 000 | 3.702 | |
| 1 000 | 3.702 | |||
| 1 000 | 3.702 | |||
| 03/12/2025 | 10:44:01.692 | 110 | 3.702 | |
| 110 | 3.702 | |||
| 110 | 3.702 | |||
| 03/12/2025 | 10:41:13.649 | 250 | 3.71 | |
| 250 | 3.71 | |||
| 250 | 3.71 | |||
| 03/12/2025 | 10:28:46.323 | 1 000 | 3.71 | |
| 1 000 | 3.71 | |||
| 1 000 | 3.71 | |||
| 03/12/2025 | 10:27:04.807 | 500 | 3.72 | |
| 500 | 3.72 | |||
| 500 | 3.72 | |||
| 03/12/2025 | 10:20:48.835 | 1 070 | 3.72 | |
| 1 070 | 3.72 | |||
| 1 070 | 3.72 | |||
| 03/12/2025 | 10:20:09.625 | 270 | 3.716 | |
| 270 | 3.716 | |||
| 270 | 3.716 | |||
| 03/12/2025 | 10:02:15.259 | 1 500 | 3.69 | |
| 1 500 | 3.69 | |||
| 1 500 | 3.69 | |||
| 03/12/2025 | 09:56:09.328 | 240 | 3.702 | |
| 240 | 3.702 | |||
| 240 | 3.702 | |||
| 03/12/2025 | 09:50:13.128 | 250 | 3.70 | |
| 250 | 3.70 | |||
| 250 | 3.70 | |||
| 03/12/2025 | 09:50:02.991 | 15 | 3.716 | |
| 15 | 3.716 | |||
| 15 | 3.716 | |||
| 03/12/2025 | 09:48:16.124 | 500 | 3.682 | |
| 500 | 3.682 | |||
| 500 | 3.682 | |||
| 03/12/2025 | 09:46:51.466 | 4 378 | 3.70 | |
| 3 378 | 3.70 | |||
| 4 378 | 3.70 | |||
| 1 000 | 3.70 | |||
| 03/12/2025 | 09:46:51.397 | 945 | 3.702 | |
| 945 | 3.702 | |||
| 945 | 3.702 | |||
| 03/12/2025 | 09:46:24.056 | 1 000 | 3.704 | |
| 1 000 | 3.704 | |||
| 1 000 | 3.704 | |||
| 03/12/2025 | 09:45:44.528 | 5 000 | 3.72 | |
| 2 600 | 3.72 | |||
| 5 000 | 3.72 | |||
| 850 | 3.72 | |||
| 500 | 3.72 | |||
| 250 | 3.72 | |||
| 800 | 3.72 | |||
| 03/12/2025 | 09:37:26.394 | 1 000 | 3.726 | |
| 1 000 | 3.726 | |||
| 1 000 | 3.726 | |||
| 03/12/2025 | 09:33:19.580 | 1 500 | 3.73 | |
| 1 500 | 3.73 | |||
| 1 500 | 3.73 | |||
| 03/12/2025 | 09:23:53.582 | 1 500 | 3.74 | |
| 1 500 | 3.74 | |||
| 1 500 | 3.74 | |||
| 03/12/2025 | 09:22:45.857 | 11 | 3.74 | |
| 11 | 3.74 | |||
| 11 | 3.74 | |||
| 03/12/2025 | 09:21:29.615 | 1 000 | 3.754 | |
| 1 000 | 3.754 | |||
| 1 000 | 3.754 | |||
| 03/12/2025 | 09:20:26.175 | 268 | 3.746 | |
| 268 | 3.746 | |||
| 268 | 3.746 | |||
| 03/12/2025 | 09:17:07.320 | 13 | 3.742 | |
| 13 | 3.742 | |||
| 13 | 3.742 | |||
| 03/12/2025 | 09:15:06.852 | 25 | 3.744 | |
| 25 | 3.744 | |||
| 25 | 3.744 | |||
| 03/12/2025 | 09:15:05.181 | 4 | 3.726 | |
| 4 | 3.726 | |||
| 4 | 3.726 | |||
| 03/12/2025 | 09:11:15.537 | 6 | 3.74 | |
| 6 | 3.74 | |||
| 6 | 3.74 | |||
| 03/12/2025 | 09:08:47.631 | 269 | 3.73 | |
| 269 | 3.73 | |||
| 269 | 3.73 | |||
| 03/12/2025 | 09:07:03.316 | 1 000 | 3.75 | |
| 1 000 | 3.75 | |||
| 1 000 | 3.75 | |||
| 03/12/2025 | 09:06:35.920 | 664 | 3.76 | |
| 664 | 3.76 | |||
| 664 | 3.76 | |||
| 03/12/2025 | 09:05:03.559 | 3 | 3.76 | |
| 3 | 3.76 | |||
| 3 | 3.76 | |||
| 03/12/2025 | 08:40:17.506 | 450 | 3.79 | |
| 95 | 3.79 | |||
| 355 | 3.79 | |||
| 450 | 3.79 | |||
| 03/12/2025 | 08:30:32.709 | 900 | 3.822 | |
| 900 | 3.822 | |||
| 900 | 3.822 | |||
| 03/12/2025 | 08:23:44.552 | 15 | 3.79 | |
| 15 | 3.79 | |||
| 15 | 3.79 | |||
| 03/12/2025 | 08:19:42.058 | 90 | 3.792 | |
| 90 | 3.792 | |||
| 90 | 3.792 | |||
| 03/12/2025 | 08:13:30.934 | 1 | 3.826 | |
| 1 | 3.826 | |||
| 1 | 3.826 | |||
| 03/12/2025 | 08:08:08.328 | 900 | 3.792 | |
| 900 | 3.792 | |||
| 900 | 3.792 | |||
| 03/12/2025 | 08:07:42.068 | 900 | 3.792 | |
| 900 | 3.792 | |||
| 900 | 3.792 | |||
| 03/12/2025 | 08:04:38.110 | 63 | 3.762 | |
| 63 | 3.762 | |||
| 63 | 3.762 | |||
| 03/12/2025 | 08:04:28.046 | 27 | 3.794 | |
| 27 | 3.794 | |||
| 27 | 3.794 | |||
| 03/12/2025 | 08:01:08.167 | 1 | 3.79 | |
| 1 | 3.79 | |||
| 1 | 3.79 | |||
| 03/12/2025 | 08:00:20.937 | 3 | 3.758 | |
| 3 | 3.758 | |||
| 3 | 3.758 | |||
| 03/12/2025 | 08:00:08.281 | 22 | 3.792 | |
| 22 | 3.792 | |||
| 22 | 3.792 | |||
| 03/12/2025 | 07:30:11.762 | 11 | 3.754 | |
| 11 | 3.754 | |||
| 11 | 3.754 |
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: 1 530.00
Ask: 1 530.00
Turnover: 82 692 TEUR -
Nvidia Corp.
Bid: 153.90 / Ask: 154.04
Turnover: 22 952 TEUR -
Tesla Inc.
Bid: 383.20 / Ask: 383.45
Turnover: 19 658 TEUR -
Siemens Energy AG
Bid: 114.80 / Ask: 115.40
Turnover: 19 439 TEUR -
Allianz SE
Bid: 365.20 / Ask: 365.40
Turnover: 17 366 TEUR
Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00
Last Update:
03/12/2025 @ 22:00:00