Rolls Royce Holdings PLC
- Information
- Last
- Buy
- Sell
182
173
5.812
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
14/08/2024 | 21:56:23.724 | 2 | 5.812 | |
2 | 5.812 | |||
2 | 5.812 | |||
14/08/2024 | 21:27:35.517 | 500 | 5.808 | |
500 | 5.808 | |||
500 | 5.808 | |||
14/08/2024 | 21:23:28.491 | 500 | 5.79 | |
500 | 5.79 | |||
500 | 5.79 | |||
14/08/2024 | 21:07:11.821 | 500 | 5.812 | |
500 | 5.812 | |||
500 | 5.812 | |||
14/08/2024 | 21:02:05.083 | 143 | 5.812 | |
143 | 5.812 | |||
143 | 5.812 | |||
14/08/2024 | 20:57:04.440 | 150 | 5.812 | |
150 | 5.812 | |||
50 | 5.812 | |||
100 | 5.812 | |||
14/08/2024 | 20:52:58.049 | 900 | 5.80 | |
900 | 5.80 | |||
900 | 5.80 | |||
14/08/2024 | 20:36:34.236 | 900 | 5.80 | |
900 | 5.80 | |||
900 | 5.80 | |||
14/08/2024 | 20:35:53.669 | 900 | 5.794 | |
900 | 5.794 | |||
900 | 5.794 | |||
14/08/2024 | 20:34:37.998 | 1 | 5.794 | |
1 | 5.794 | |||
1 | 5.794 | |||
14/08/2024 | 20:31:00.811 | 3 | 5.786 | |
3 | 5.786 | |||
3 | 5.786 | |||
14/08/2024 | 20:30:49.456 | 5 | 5.794 | |
5 | 5.794 | |||
5 | 5.794 | |||
14/08/2024 | 20:30:48.148 | 341 | 5.794 | |
341 | 5.794 | |||
341 | 5.794 | |||
14/08/2024 | 20:28:39.894 | 90 | 5.794 | |
90 | 5.794 | |||
90 | 5.794 | |||
14/08/2024 | 20:20:27.029 | 350 | 5.794 | |
350 | 5.794 | |||
350 | 5.794 | |||
14/08/2024 | 20:13:15.474 | 300 | 5.796 | |
300 | 5.796 | |||
300 | 5.796 | |||
14/08/2024 | 20:11:38.127 | 7 800 | 5.78 | |
7 800 | 5.78 | |||
7 800 | 5.78 | |||
14/08/2024 | 20:10:24.884 | 900 | 5.83 | |
900 | 5.83 | |||
900 | 5.83 | |||
14/08/2024 | 20:02:04.775 | 100 | 5.83 | |
100 | 5.83 | |||
100 | 5.83 | |||
14/08/2024 | 20:00:55.699 | 100 | 5.848 | |
100 | 5.848 | |||
100 | 5.848 | |||
14/08/2024 | 19:59:40.335 | 900 | 5.842 | |
900 | 5.842 | |||
900 | 5.842 | |||
14/08/2024 | 19:35:46.566 | 90 | 5.838 | |
90 | 5.838 | |||
90 | 5.838 | |||
14/08/2024 | 19:25:39.895 | 2 | 5.842 | |
2 | 5.842 | |||
2 | 5.842 | |||
14/08/2024 | 19:24:59.151 | 100 | 5.842 | |
100 | 5.842 | |||
100 | 5.842 | |||
14/08/2024 | 19:14:05.894 | 3 | 5.84 | |
3 | 5.84 | |||
3 | 5.84 | |||
14/08/2024 | 19:00:11.454 | 10 | 5.834 | |
10 | 5.834 | |||
10 | 5.834 | |||
14/08/2024 | 18:51:24.631 | 900 | 5.836 | |
900 | 5.836 | |||
900 | 5.836 | |||
14/08/2024 | 18:51:16.941 | 900 | 5.836 | |
900 | 5.836 | |||
900 | 5.836 | |||
14/08/2024 | 18:45:26.273 | 13 | 5.848 | |
13 | 5.848 | |||
13 | 5.848 | |||
14/08/2024 | 18:44:57.002 | 300 | 5.848 | |
300 | 5.848 | |||
300 | 5.848 | |||
14/08/2024 | 18:44:56.040 | 900 | 5.848 | |
900 | 5.848 | |||
900 | 5.848 | |||
14/08/2024 | 18:44:10.980 | 900 | 5.824 | |
900 | 5.824 | |||
900 | 5.824 | |||
14/08/2024 | 18:43:16.217 | 600 | 5.822 | |
600 | 5.822 | |||
600 | 5.822 | |||
14/08/2024 | 18:43:08.117 | 900 | 5.81 | |
900 | 5.81 | |||
900 | 5.81 | |||
14/08/2024 | 18:40:28.912 | 150 | 5.81 | |
150 | 5.81 | |||
150 | 5.81 | |||
14/08/2024 | 18:38:59.391 | 10 | 5.81 | |
10 | 5.81 | |||
10 | 5.81 | |||
14/08/2024 | 18:02:51.447 | 701 | 5.82 | |
701 | 5.82 | |||
701 | 5.82 | |||
14/08/2024 | 17:36:55.777 | 100 | 5.814 | |
100 | 5.814 | |||
100 | 5.814 | |||
14/08/2024 | 17:13:59.093 | 400 | 5.82 | |
400 | 5.82 | |||
400 | 5.82 | |||
14/08/2024 | 17:13:20.526 | 1 100 | 5.82 | |
1 100 | 5.82 | |||
1 100 | 5.82 | |||
14/08/2024 | 17:12:21.399 | 1 100 | 5.832 | |
1 100 | 5.832 | |||
1 100 | 5.832 | |||
14/08/2024 | 16:53:33.089 | 100 | 5.808 | |
100 | 5.808 | |||
100 | 5.808 | |||
14/08/2024 | 16:42:58.712 | 270 | 5.798 | |
270 | 5.798 | |||
270 | 5.798 | |||
14/08/2024 | 16:41:36.265 | 200 | 5.798 | |
200 | 5.798 | |||
200 | 5.798 | |||
14/08/2024 | 16:37:01.497 | 1 000 | 5.794 | |
1 000 | 5.794 | |||
1 000 | 5.794 | |||
14/08/2024 | 16:36:21.713 | 100 | 5.796 | |
100 | 5.796 | |||
100 | 5.796 | |||
14/08/2024 | 16:35:29.594 | 344 | 5.792 | |
344 | 5.792 | |||
344 | 5.792 | |||
14/08/2024 | 16:34:22.058 | 635 | 5.80 | |
635 | 5.80 | |||
635 | 5.80 | |||
14/08/2024 | 16:32:47.856 | 880 | 5.802 | |
880 | 5.802 | |||
880 | 5.802 | |||
14/08/2024 | 16:31:28.008 | 10 | 5.812 | |
10 | 5.812 | |||
10 | 5.812 | |||
14/08/2024 | 16:27:48.565 | 86 | 5.816 | |
86 | 5.816 | |||
86 | 5.816 | |||
14/08/2024 | 16:11:35.077 | 56 | 5.824 | |
56 | 5.824 | |||
56 | 5.824 | |||
14/08/2024 | 16:02:55.793 | 987 | 5.826 | |
987 | 5.826 | |||
987 | 5.826 | |||
14/08/2024 | 16:02:21.300 | 22 | 5.82 | |
22 | 5.82 | |||
22 | 5.82 | |||
14/08/2024 | 15:50:20.047 | 25 | 5.824 | |
25 | 5.824 | |||
25 | 5.824 | |||
14/08/2024 | 15:42:06.680 | 100 | 5.826 | |
100 | 5.826 | |||
100 | 5.826 | |||
14/08/2024 | 15:40:03.863 | 18 | 5.834 | |
18 | 5.834 | |||
18 | 5.834 | |||
14/08/2024 | 15:34:52.804 | 355 | 5.842 | |
355 | 5.842 | |||
355 | 5.842 | |||
14/08/2024 | 15:25:51.438 | 687 | 5.836 | |
687 | 5.836 | |||
687 | 5.836 | |||
14/08/2024 | 15:10:44.897 | 220 | 5.826 | |
220 | 5.826 | |||
220 | 5.826 | |||
14/08/2024 | 15:10:04.690 | 1 100 | 5.834 | |
1 100 | 5.834 | |||
1 100 | 5.834 | |||
14/08/2024 | 15:08:30.897 | 3 | 5.828 | |
3 | 5.828 | |||
3 | 5.828 | |||
14/08/2024 | 15:08:27.313 | 3 | 5.834 | |
3 | 5.834 | |||
3 | 5.834 | |||
14/08/2024 | 15:02:27.889 | 500 | 5.846 | |
500 | 5.846 | |||
500 | 5.846 | |||
14/08/2024 | 15:02:23.679 | 500 | 5.846 | |
500 | 5.846 | |||
500 | 5.846 | |||
14/08/2024 | 15:01:57.729 | 1 100 | 5.842 | |
1 100 | 5.842 | |||
1 100 | 5.842 | |||
14/08/2024 | 14:53:56.137 | 1 100 | 5.83 | |
1 100 | 5.83 | |||
1 100 | 5.83 | |||
14/08/2024 | 14:53:20.763 | 1 000 | 5.83 | |
1 000 | 5.83 | |||
1 000 | 5.83 | |||
14/08/2024 | 14:50:11.451 | 63 | 5.828 | |
63 | 5.828 | |||
63 | 5.828 | |||
14/08/2024 | 14:41:31.221 | 88 | 5.814 | |
88 | 5.814 | |||
88 | 5.814 | |||
14/08/2024 | 14:28:59.191 | 200 | 5.81 | |
200 | 5.81 | |||
200 | 5.81 | |||
14/08/2024 | 14:25:33.188 | 75 | 5.81 | |
75 | 5.81 | |||
75 | 5.81 | |||
14/08/2024 | 14:24:40.850 | 631 | 5.81 | |
631 | 5.81 | |||
631 | 5.81 | |||
14/08/2024 | 14:22:29.713 | 143 | 5.81 | |
143 | 5.81 | |||
143 | 5.81 | |||
14/08/2024 | 14:21:21.166 | 40 | 5.81 | |
40 | 5.81 | |||
40 | 5.81 | |||
14/08/2024 | 14:03:41.755 | 1 100 | 5.814 | |
1 100 | 5.814 | |||
1 100 | 5.814 | |||
14/08/2024 | 13:58:50.475 | 1 710 | 5.824 | |
1 710 | 5.824 | |||
610 | 5.824 | |||
1 100 | 5.824 | |||
14/08/2024 | 13:58:23.671 | 1 100 | 5.824 | |
1 100 | 5.824 | |||
1 100 | 5.824 | |||
14/08/2024 | 13:56:14.569 | 67 | 5.822 | |
67 | 5.822 | |||
67 | 5.822 | |||
14/08/2024 | 13:53:40.342 | 100 | 5.824 | |
100 | 5.824 | |||
100 | 5.824 | |||
14/08/2024 | 13:52:26.304 | 56 | 5.83 | |
6 | 5.83 | |||
56 | 5.83 | |||
50 | 5.83 | |||
14/08/2024 | 13:52:22.084 | 1 740 | 5.83 | |
640 | 5.83 | |||
1 100 | 5.83 | |||
1 740 | 5.83 | |||
14/08/2024 | 13:50:30.349 | 877 | 5.818 | |
877 | 5.818 | |||
877 | 5.818 | |||
14/08/2024 | 13:50:30.211 | 877 | 5.818 | |
877 | 5.818 | |||
877 | 5.818 | |||
14/08/2024 | 13:44:35.987 | 640 | 5.806 | |
640 | 5.806 | |||
640 | 5.806 | |||
14/08/2024 | 13:42:48.967 | 800 | 5.814 | |
800 | 5.814 | |||
800 | 5.814 | |||
14/08/2024 | 13:41:04.290 | 1 000 | 5.812 | |
1 000 | 5.812 | |||
1 000 | 5.812 | |||
14/08/2024 | 13:34:21.832 | 241 | 5.802 | |
241 | 5.802 | |||
241 | 5.802 | |||
14/08/2024 | 13:22:48.355 | 850 | 5.802 | |
850 | 5.802 | |||
850 | 5.802 | |||
14/08/2024 | 13:20:18.486 | 880 | 5.80 | |
880 | 5.80 | |||
880 | 5.80 | |||
14/08/2024 | 13:19:43.124 | 10 | 5.80 | |
10 | 5.80 | |||
10 | 5.80 | |||
14/08/2024 | 13:19:27.254 | 1 100 | 5.798 | |
1 100 | 5.798 | |||
1 100 | 5.798 | |||
14/08/2024 | 13:18:34.051 | 200 | 5.794 | |
200 | 5.794 | |||
200 | 5.794 | |||
14/08/2024 | 13:16:59.695 | 10 | 5.79 | |
10 | 5.79 | |||
10 | 5.79 | |||
14/08/2024 | 12:59:39.141 | 300 | 5.802 | |
300 | 5.802 | |||
300 | 5.802 | |||
14/08/2024 | 12:47:45.000 | 3 | 5.804 | |
3 | 5.804 | |||
3 | 5.804 | |||
14/08/2024 | 12:47:37.954 | 30 | 5.798 | |
30 | 5.798 | |||
30 | 5.798 | |||
14/08/2024 | 12:45:14.818 | 342 | 5.80 | |
342 | 5.80 | |||
342 | 5.80 | |||
14/08/2024 | 12:42:08.585 | 1 100 | 5.796 | |
1 100 | 5.796 | |||
1 100 | 5.796 | |||
14/08/2024 | 12:42:00.065 | 900 | 5.798 | |
900 | 5.798 | |||
900 | 5.798 | |||
14/08/2024 | 12:38:14.895 | 1 100 | 5.798 | |
1 100 | 5.798 | |||
1 100 | 5.798 | |||
14/08/2024 | 12:31:27.804 | 130 | 5.798 | |
130 | 5.798 | |||
130 | 5.798 | |||
14/08/2024 | 12:31:00.635 | 1 100 | 5.798 | |
1 100 | 5.798 | |||
1 100 | 5.798 | |||
14/08/2024 | 12:30:51.094 | 6 407 | 5.796 | |
6 400 | 5.796 | |||
1 100 | 5.796 | |||
5 307 | 5.796 | |||
7 | 5.796 | |||
14/08/2024 | 12:30:19.456 | 1 100 | 5.796 | |
1 100 | 5.796 | |||
1 100 | 5.796 | |||
14/08/2024 | 12:19:29.285 | 308 | 5.79 | |
308 | 5.79 | |||
308 | 5.79 | |||
14/08/2024 | 12:17:34.801 | 1 100 | 5.80 | |
1 100 | 5.80 | |||
1 100 | 5.80 | |||
14/08/2024 | 12:17:12.416 | 1 100 | 5.80 | |
1 100 | 5.80 | |||
1 100 | 5.80 | |||
14/08/2024 | 12:08:39.729 | 4 | 5.808 | |
4 | 5.808 | |||
4 | 5.808 | |||
14/08/2024 | 12:06:34.051 | 260 | 5.81 | |
260 | 5.81 | |||
260 | 5.81 | |||
14/08/2024 | 11:59:39.881 | 1 000 | 5.814 | |
1 000 | 5.814 | |||
1 000 | 5.814 | |||
14/08/2024 | 11:40:34.731 | 42 | 5.82 | |
42 | 5.82 | |||
42 | 5.82 | |||
14/08/2024 | 11:11:04.938 | 10 | 5.82 | |
10 | 5.82 | |||
10 | 5.82 | |||
14/08/2024 | 11:10:59.445 | 1 000 | 5.82 | |
1 000 | 5.82 | |||
1 000 | 5.82 | |||
14/08/2024 | 11:10:38.992 | 1 000 | 5.816 | |
1 000 | 5.816 | |||
1 000 | 5.816 | |||
14/08/2024 | 11:07:34.211 | 1 100 | 5.82 | |
1 100 | 5.82 | |||
1 100 | 5.82 | |||
14/08/2024 | 11:04:33.785 | 1 000 | 5.828 | |
1 000 | 5.828 | |||
1 000 | 5.828 | |||
14/08/2024 | 11:03:47.191 | 400 | 5.83 | |
400 | 5.83 | |||
400 | 5.83 | |||
14/08/2024 | 11:03:43.305 | 2 000 | 5.828 | |
2 000 | 5.828 | |||
1 100 | 5.828 | |||
900 | 5.828 | |||
14/08/2024 | 11:03:34.098 | 1 100 | 5.828 | |
1 100 | 5.828 | |||
1 100 | 5.828 | |||
14/08/2024 | 10:56:46.612 | 1 100 | 5.826 | |
1 100 | 5.826 | |||
1 100 | 5.826 | |||
14/08/2024 | 10:53:43.311 | 1 100 | 5.828 | |
1 100 | 5.828 | |||
1 100 | 5.828 | |||
14/08/2024 | 10:50:42.956 | 1 100 | 5.838 | |
1 100 | 5.838 | |||
1 100 | 5.838 | |||
14/08/2024 | 10:50:34.446 | 450 | 5.84 | |
450 | 5.84 | |||
450 | 5.84 | |||
14/08/2024 | 10:50:17.646 | 1 100 | 5.836 | |
1 100 | 5.836 | |||
1 100 | 5.836 | |||
14/08/2024 | 10:49:47.371 | 50 | 5.83 | |
50 | 5.83 | |||
50 | 5.83 | |||
14/08/2024 | 10:49:40.071 | 1 100 | 5.824 | |
1 100 | 5.824 | |||
1 100 | 5.824 | |||
14/08/2024 | 10:49:28.760 | 1 000 | 5.828 | |
1 000 | 5.828 | |||
1 000 | 5.828 | |||
14/08/2024 | 10:48:54.442 | 1 000 | 5.824 | |
1 000 | 5.824 | |||
1 000 | 5.824 | |||
14/08/2024 | 10:44:51.113 | 500 | 5.816 | |
500 | 5.816 | |||
500 | 5.816 | |||
14/08/2024 | 10:43:25.536 | 200 | 5.816 | |
200 | 5.816 | |||
200 | 5.816 | |||
14/08/2024 | 10:41:03.835 | 1 100 | 5.818 | |
1 100 | 5.818 | |||
1 100 | 5.818 | |||
14/08/2024 | 10:41:02.645 | 2 000 | 5.824 | |
1 100 | 5.824 | |||
2 000 | 5.824 | |||
900 | 5.824 | |||
14/08/2024 | 10:40:50.947 | 1 100 | 5.824 | |
1 100 | 5.824 | |||
1 100 | 5.824 | |||
14/08/2024 | 10:38:52.225 | 550 | 5.82 | |
550 | 5.82 | |||
550 | 5.82 | |||
14/08/2024 | 10:37:03.721 | 1 100 | 5.814 | |
1 100 | 5.814 | |||
1 100 | 5.814 | |||
14/08/2024 | 10:30:09.196 | 10 | 5.82 | |
10 | 5.82 | |||
10 | 5.82 | |||
14/08/2024 | 10:25:32.059 | 257 | 5.814 | |
257 | 5.814 | |||
257 | 5.814 | |||
14/08/2024 | 10:22:35.510 | 23 | 5.812 | |
23 | 5.812 | |||
23 | 5.812 | |||
14/08/2024 | 10:16:34.146 | 3 | 5.806 | |
3 | 5.806 | |||
3 | 5.806 | |||
14/08/2024 | 10:12:00.799 | 3 | 5.798 | |
3 | 5.798 | |||
3 | 5.798 | |||
14/08/2024 | 10:11:51.064 | 7 | 5.806 | |
7 | 5.806 | |||
7 | 5.806 | |||
14/08/2024 | 10:09:18.975 | 400 | 5.812 | |
400 | 5.812 | |||
400 | 5.812 | |||
14/08/2024 | 10:08:52.510 | 3 450 | 5.812 | |
2 350 | 5.812 | |||
3 450 | 5.812 | |||
1 100 | 5.812 | |||
14/08/2024 | 10:08:43.308 | 1 100 | 5.812 | |
1 100 | 5.812 | |||
1 100 | 5.812 | |||
14/08/2024 | 09:55:42.770 | 1 100 | 5.808 | |
1 100 | 5.808 | |||
1 100 | 5.808 | |||
14/08/2024 | 09:55:05.724 | 1 100 | 5.81 | |
1 100 | 5.81 | |||
1 100 | 5.81 | |||
14/08/2024 | 09:54:49.316 | 250 | 5.814 | |
250 | 5.814 | |||
250 | 5.814 | |||
14/08/2024 | 09:48:20.265 | 52 | 5.81 | |
52 | 5.81 | |||
52 | 5.81 | |||
14/08/2024 | 09:46:53.363 | 345 | 5.802 | |
345 | 5.802 | |||
345 | 5.802 | |||
14/08/2024 | 09:45:02.247 | 180 | 5.80 | |
180 | 5.80 | |||
180 | 5.80 | |||
14/08/2024 | 09:42:12.267 | 1 100 | 5.796 | |
1 100 | 5.796 | |||
1 100 | 5.796 | |||
14/08/2024 | 09:41:56.278 | 800 | 5.802 | |
800 | 5.802 | |||
800 | 5.802 | |||
14/08/2024 | 09:41:54.292 | 1 100 | 5.802 | |
1 100 | 5.802 | |||
1 100 | 5.802 | |||
14/08/2024 | 09:41:53.812 | 400 | 5.806 | |
400 | 5.806 | |||
400 | 5.806 | |||
14/08/2024 | 09:41:36.771 | 1 100 | 5.80 | |
1 100 | 5.80 | |||
1 100 | 5.80 | |||
14/08/2024 | 09:35:45.132 | 100 | 5.802 | |
100 | 5.802 | |||
100 | 5.802 | |||
14/08/2024 | 09:28:20.675 | 6 | 5.782 | |
6 | 5.782 | |||
6 | 5.782 | |||
14/08/2024 | 09:19:46.787 | 1 000 | 5.768 | |
1 000 | 5.768 | |||
1 000 | 5.768 | |||
14/08/2024 | 09:06:50.531 | 900 | 5.802 | |
900 | 5.802 | |||
900 | 5.802 | |||
14/08/2024 | 09:04:35.487 | 900 | 5.818 | |
900 | 5.818 | |||
900 | 5.818 | |||
14/08/2024 | 09:03:38.801 | 900 | 5.80 | |
900 | 5.80 | |||
900 | 5.80 | |||
14/08/2024 | 09:03:04.085 | 170 | 5.80 | |
170 | 5.80 | |||
170 | 5.80 | |||
14/08/2024 | 08:47:46.188 | 900 | 5.774 | |
900 | 5.774 | |||
900 | 5.774 | |||
14/08/2024 | 08:37:47.279 | 896 | 5.764 | |
896 | 5.764 | |||
896 | 5.764 | |||
14/08/2024 | 08:37:45.196 | 904 | 5.764 | |
904 | 5.764 | |||
904 | 5.764 | |||
14/08/2024 | 08:37:40.289 | 900 | 5.766 | |
900 | 5.766 | |||
900 | 5.766 | |||
14/08/2024 | 08:37:31.372 | 900 | 5.766 | |
900 | 5.766 | |||
900 | 5.766 | |||
14/08/2024 | 08:29:11.051 | 600 | 5.796 | |
600 | 5.796 | |||
600 | 5.796 | |||
14/08/2024 | 08:28:51.482 | 250 | 5.766 | |
250 | 5.766 | |||
250 | 5.766 | |||
14/08/2024 | 08:12:00.828 | 100 | 5.754 | |
100 | 5.754 | |||
100 | 5.754 | |||
14/08/2024 | 08:00:29.126 | 1 | 5.796 | |
1 | 5.796 | |||
1 | 5.796 | |||
14/08/2024 | 08:00:00.820 | 29 | 5.80 | |
29 | 5.80 | |||
29 | 5.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
14/08/2024 @ 22:00:00
Last Update:
14/08/2024 @ 22:00:00