SoftBank Group Corp.
- Information
- Last
- Buy
- Sell
721
583
24.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/12/2025 | 21:59:12.922 | 300 | 24.90 | |
| 300 | 24.90 | |||
| 300 | 24.90 | |||
| 29/12/2025 | 21:56:21.597 | 200 | 24.90 | |
| 200 | 24.90 | |||
| 200 | 24.90 | |||
| 29/12/2025 | 21:56:08.627 | 200 | 24.895 | |
| 200 | 24.895 | |||
| 200 | 24.895 | |||
| 29/12/2025 | 21:47:47.497 | 100 | 24.995 | |
| 100 | 24.995 | |||
| 100 | 24.995 | |||
| 29/12/2025 | 21:47:09.668 | 100 | 24.99 | |
| 100 | 24.99 | |||
| 100 | 24.99 | |||
| 29/12/2025 | 21:42:53.453 | 550 | 24.995 | |
| 550 | 24.995 | |||
| 550 | 24.995 | |||
| 29/12/2025 | 21:42:41.250 | 300 | 24.99 | |
| 300 | 24.99 | |||
| 300 | 24.99 | |||
| 29/12/2025 | 21:42:41.246 | 500 | 24.90 | |
| 500 | 24.90 | |||
| 500 | 24.90 | |||
| 29/12/2025 | 21:38:46.461 | 200 | 24.895 | |
| 200 | 24.895 | |||
| 200 | 24.895 | |||
| 29/12/2025 | 21:37:00.443 | 600 | 24.895 | |
| 600 | 24.895 | |||
| 600 | 24.895 | |||
| 29/12/2025 | 21:36:42.351 | 500 | 24.90 | |
| 500 | 24.90 | |||
| 500 | 24.90 | |||
| 29/12/2025 | 21:36:32.672 | 200 | 24.895 | |
| 200 | 24.895 | |||
| 200 | 24.895 | |||
| 29/12/2025 | 21:34:50.236 | 450 | 24.90 | |
| 450 | 24.90 | |||
| 450 | 24.90 | |||
| 29/12/2025 | 21:33:46.317 | 200 | 24.895 | |
| 200 | 24.895 | |||
| 200 | 24.895 | |||
| 29/12/2025 | 21:28:30.302 | 50 | 24.90 | |
| 50 | 24.90 | |||
| 50 | 24.90 | |||
| 29/12/2025 | 21:28:27.009 | 600 | 24.99 | |
| 600 | 24.99 | |||
| 600 | 24.99 | |||
| 29/12/2025 | 21:28:23.455 | 773 | 24.995 | |
| 273 | 24.995 | |||
| 500 | 24.995 | |||
| 773 | 24.995 | |||
| 29/12/2025 | 21:27:53.998 | 200 | 24.99 | |
| 200 | 24.99 | |||
| 200 | 24.99 | |||
| 29/12/2025 | 21:27:40.607 | 1 663 | 24.99 | |
| 1 000 | 24.99 | |||
| 663 | 24.99 | |||
| 100 | 24.99 | |||
| 600 | 24.99 | |||
| 530 | 24.99 | |||
| 100 | 24.99 | |||
| 160 | 24.99 | |||
| 100 | 24.99 | |||
| 65 | 24.99 | |||
| 8 | 24.99 | |||
| 29/12/2025 | 21:25:15.478 | 200 | 25.185 | |
| 200 | 25.185 | |||
| 200 | 25.185 | |||
| 29/12/2025 | 21:17:12.225 | 210 | 25.185 | |
| 210 | 25.185 | |||
| 210 | 25.185 | |||
| 29/12/2025 | 21:13:19.200 | 100 | 25.005 | |
| 100 | 25.005 | |||
| 100 | 25.005 | |||
| 29/12/2025 | 21:13:16.819 | 400 | 25.005 | |
| 400 | 25.005 | |||
| 400 | 25.005 | |||
| 29/12/2025 | 21:13:14.531 | 816 | 25.00 | |
| 816 | 25.00 | |||
| 716 | 25.00 | |||
| 100 | 25.00 | |||
| 29/12/2025 | 21:13:08.749 | 400 | 25.005 | |
| 400 | 25.005 | |||
| 400 | 25.005 | |||
| 29/12/2025 | 21:13:08.138 | 500 | 25.005 | |
| 500 | 25.005 | |||
| 500 | 25.005 | |||
| 29/12/2025 | 21:13:03.140 | 500 | 25.005 | |
| 100 | 25.005 | |||
| 400 | 25.005 | |||
| 500 | 25.005 | |||
| 29/12/2025 | 21:12:53.360 | 600 | 25.245 | |
| 600 | 25.245 | |||
| 600 | 25.245 | |||
| 29/12/2025 | 21:12:53.334 | 1 400 | 25.20 | |
| 900 | 25.20 | |||
| 500 | 25.20 | |||
| 1 400 | 25.20 | |||
| 29/12/2025 | 21:11:57.604 | 15 | 25.195 | |
| 15 | 25.195 | |||
| 15 | 25.195 | |||
| 29/12/2025 | 21:08:41.537 | 1 100 | 25.195 | |
| 1 100 | 25.195 | |||
| 1 100 | 25.195 | |||
| 29/12/2025 | 21:08:23.197 | 1 000 | 25.20 | |
| 1 000 | 25.20 | |||
| 1 000 | 25.20 | |||
| 29/12/2025 | 21:07:40.611 | 400 | 25.195 | |
| 400 | 25.195 | |||
| 400 | 25.195 | |||
| 29/12/2025 | 21:07:25.668 | 500 | 25.19 | |
| 500 | 25.19 | |||
| 500 | 25.19 | |||
| 29/12/2025 | 21:05:35.598 | 59 | 25.195 | |
| 59 | 25.195 | |||
| 59 | 25.195 | |||
| 29/12/2025 | 21:04:12.080 | 10 | 25.195 | |
| 10 | 25.195 | |||
| 10 | 25.195 | |||
| 29/12/2025 | 20:59:42.503 | 400 | 25.195 | |
| 400 | 25.195 | |||
| 400 | 25.195 | |||
| 29/12/2025 | 20:58:32.815 | 400 | 25.245 | |
| 400 | 25.245 | |||
| 400 | 25.245 | |||
| 29/12/2025 | 20:58:27.184 | 1 000 | 25.20 | |
| 1 000 | 25.20 | |||
| 1 000 | 25.20 | |||
| 29/12/2025 | 20:58:18.920 | 400 | 25.195 | |
| 400 | 25.195 | |||
| 400 | 25.195 | |||
| 29/12/2025 | 20:58:10.388 | 300 | 25.195 | |
| 300 | 25.195 | |||
| 300 | 25.195 | |||
| 29/12/2025 | 20:53:19.308 | 700 | 25.195 | |
| 700 | 25.195 | |||
| 700 | 25.195 | |||
| 29/12/2025 | 20:50:32.759 | 2 000 | 25.20 | |
| 2 000 | 25.20 | |||
| 2 000 | 25.20 | |||
| 29/12/2025 | 20:49:10.382 | 150 | 25.195 | |
| 150 | 25.195 | |||
| 150 | 25.195 | |||
| 29/12/2025 | 20:48:11.814 | 39 | 25.195 | |
| 39 | 25.195 | |||
| 39 | 25.195 | |||
| 29/12/2025 | 20:39:25.810 | 100 | 25.005 | |
| 100 | 25.005 | |||
| 100 | 25.005 | |||
| 29/12/2025 | 20:37:13.706 | 150 | 25.195 | |
| 150 | 25.195 | |||
| 150 | 25.195 | |||
| 29/12/2025 | 20:33:18.779 | 400 | 25.195 | |
| 400 | 25.195 | |||
| 400 | 25.195 | |||
| 29/12/2025 | 20:28:08.197 | 40 | 25.195 | |
| 40 | 25.195 | |||
| 40 | 25.195 | |||
| 29/12/2025 | 20:25:23.843 | 300 | 25.195 | |
| 300 | 25.195 | |||
| 300 | 25.195 | |||
| 29/12/2025 | 20:21:58.095 | 20 | 25.195 | |
| 20 | 25.195 | |||
| 20 | 25.195 | |||
| 29/12/2025 | 20:21:20.383 | 150 | 25.195 | |
| 150 | 25.195 | |||
| 150 | 25.195 | |||
| 29/12/2025 | 20:20:41.318 | 400 | 25.245 | |
| 400 | 25.245 | |||
| 400 | 25.245 | |||
| 29/12/2025 | 20:18:43.952 | 400 | 25.245 | |
| 400 | 25.245 | |||
| 400 | 25.245 | |||
| 29/12/2025 | 20:17:36.395 | 449 | 25.20 | |
| 300 | 25.20 | |||
| 149 | 25.20 | |||
| 449 | 25.20 | |||
| 29/12/2025 | 20:17:32.887 | 551 | 25.20 | |
| 150 | 25.20 | |||
| 51 | 25.20 | |||
| 401 | 25.20 | |||
| 500 | 25.20 | |||
| 29/12/2025 | 20:17:21.155 | 20 | 25.195 | |
| 20 | 25.195 | |||
| 20 | 25.195 | |||
| 29/12/2025 | 20:16:52.689 | 400 | 25.195 | |
| 400 | 25.195 | |||
| 400 | 25.195 | |||
| 29/12/2025 | 20:14:43.707 | 500 | 25.15 | |
| 500 | 25.15 | |||
| 500 | 25.15 | |||
| 29/12/2025 | 20:14:38.034 | 91 | 25.145 | |
| 91 | 25.145 | |||
| 91 | 25.145 | |||
| 29/12/2025 | 20:12:42.001 | 400 | 25.145 | |
| 400 | 25.145 | |||
| 400 | 25.145 | |||
| 29/12/2025 | 20:11:47.581 | 15 | 25.145 | |
| 15 | 25.145 | |||
| 15 | 25.145 | |||
| 29/12/2025 | 20:10:35.937 | 300 | 25.145 | |
| 300 | 25.145 | |||
| 221 | 25.145 | |||
| 79 | 25.145 | |||
| 29/12/2025 | 20:07:36.776 | 170 | 25.14 | |
| 170 | 25.14 | |||
| 170 | 25.14 | |||
| 29/12/2025 | 20:05:16.953 | 40 | 25.14 | |
| 40 | 25.14 | |||
| 40 | 25.14 | |||
| 29/12/2025 | 20:01:04.469 | 15 | 25.14 | |
| 15 | 25.14 | |||
| 15 | 25.14 | |||
| 29/12/2025 | 19:56:03.224 | 79 | 25.14 | |
| 79 | 25.14 | |||
| 79 | 25.14 | |||
| 29/12/2025 | 19:50:20.324 | 400 | 25.14 | |
| 400 | 25.14 | |||
| 400 | 25.14 | |||
| 29/12/2025 | 19:49:49.979 | 20 | 25.135 | |
| 20 | 25.135 | |||
| 20 | 25.135 | |||
| 29/12/2025 | 19:48:45.594 | 50 | 25.135 | |
| 50 | 25.135 | |||
| 50 | 25.135 | |||
| 29/12/2025 | 19:39:42.780 | 100 | 25.135 | |
| 22 | 25.135 | |||
| 78 | 25.135 | |||
| 100 | 25.135 | |||
| 29/12/2025 | 19:34:52.205 | 3 | 25.135 | |
| 3 | 25.135 | |||
| 3 | 25.135 | |||
| 29/12/2025 | 19:27:17.449 | 20 | 25.135 | |
| 20 | 25.135 | |||
| 20 | 25.135 | |||
| 29/12/2025 | 19:22:19.006 | 6 | 25.12 | |
| 6 | 25.12 | |||
| 6 | 25.12 | |||
| 29/12/2025 | 19:13:48.320 | 100 | 25.14 | |
| 100 | 25.14 | |||
| 100 | 25.14 | |||
| 29/12/2025 | 19:11:34.492 | 75 | 25.14 | |
| 54 | 25.14 | |||
| 21 | 25.14 | |||
| 75 | 25.14 | |||
| 29/12/2025 | 19:10:54.862 | 25 | 25.005 | |
| 25 | 25.005 | |||
| 25 | 25.005 | |||
| 29/12/2025 | 19:09:39.317 | 30 | 25.145 | |
| 30 | 25.145 | |||
| 30 | 25.145 | |||
| 29/12/2025 | 19:08:35.007 | 181 | 25.10 | |
| 181 | 25.10 | |||
| 181 | 25.10 | |||
| 29/12/2025 | 19:08:02.837 | 3 | 25.10 | |
| 3 | 25.10 | |||
| 3 | 25.10 | |||
| 29/12/2025 | 19:07:56.760 | 5 | 25.10 | |
| 5 | 25.10 | |||
| 5 | 25.10 | |||
| 29/12/2025 | 19:07:47.858 | 2 | 25.10 | |
| 2 | 25.10 | |||
| 2 | 25.10 | |||
| 29/12/2025 | 19:07:43.091 | 5 | 25.10 | |
| 5 | 25.10 | |||
| 5 | 25.10 | |||
| 29/12/2025 | 19:06:43.555 | 25 | 25.145 | |
| 25 | 25.145 | |||
| 25 | 25.145 | |||
| 29/12/2025 | 19:01:25.344 | 200 | 25.10 | |
| 5 | 25.10 | |||
| 195 | 25.10 | |||
| 200 | 25.10 | |||
| 29/12/2025 | 18:54:53.501 | 20 | 25.05 | |
| 20 | 25.05 | |||
| 20 | 25.05 | |||
| 29/12/2025 | 18:49:43.403 | 175 | 25.05 | |
| 175 | 25.05 | |||
| 175 | 25.05 | |||
| 29/12/2025 | 18:48:14.396 | 20 | 25.05 | |
| 20 | 25.05 | |||
| 20 | 25.05 | |||
| 29/12/2025 | 18:47:15.829 | 150 | 25.005 | |
| 150 | 25.005 | |||
| 150 | 25.005 | |||
| 29/12/2025 | 18:44:55.839 | 50 | 25.05 | |
| 50 | 25.05 | |||
| 50 | 25.05 | |||
| 29/12/2025 | 18:43:51.642 | 40 | 25.05 | |
| 40 | 25.05 | |||
| 40 | 25.05 | |||
| 29/12/2025 | 18:39:38.366 | 40 | 25.05 | |
| 40 | 25.05 | |||
| 40 | 25.05 | |||
| 29/12/2025 | 18:37:46.557 | 50 | 25.05 | |
| 50 | 25.05 | |||
| 50 | 25.05 | |||
| 29/12/2025 | 18:37:06.045 | 100 | 25.05 | |
| 100 | 25.05 | |||
| 100 | 25.05 | |||
| 29/12/2025 | 18:37:03.113 | 300 | 25.145 | |
| 300 | 25.145 | |||
| 300 | 25.145 | |||
| 29/12/2025 | 18:36:49.613 | 1 | 25.01 | |
| 1 | 25.01 | |||
| 1 | 25.01 | |||
| 29/12/2025 | 18:36:06.878 | 10 | 25.145 | |
| 10 | 25.145 | |||
| 10 | 25.145 | |||
| 29/12/2025 | 18:34:46.196 | 60 | 25.005 | |
| 60 | 25.005 | |||
| 60 | 25.005 | |||
| 29/12/2025 | 18:33:47.587 | 100 | 25.145 | |
| 100 | 25.145 | |||
| 100 | 25.145 | |||
| 29/12/2025 | 18:29:16.858 | 500 | 25.10 | |
| 500 | 25.10 | |||
| 500 | 25.10 | |||
| 29/12/2025 | 18:26:50.139 | 10 | 25.095 | |
| 10 | 25.095 | |||
| 10 | 25.095 | |||
| 29/12/2025 | 18:26:20.019 | 80 | 25.095 | |
| 80 | 25.095 | |||
| 80 | 25.095 | |||
| 29/12/2025 | 18:26:05.326 | 20 | 25.095 | |
| 20 | 25.095 | |||
| 20 | 25.095 | |||
| 29/12/2025 | 18:25:38.396 | 20 | 25.095 | |
| 20 | 25.095 | |||
| 10 | 25.095 | |||
| 10 | 25.095 | |||
| 29/12/2025 | 18:24:40.307 | 5 | 25.095 | |
| 5 | 25.095 | |||
| 5 | 25.095 | |||
| 29/12/2025 | 18:24:29.242 | 70 | 25.095 | |
| 70 | 25.095 | |||
| 70 | 25.095 | |||
| 29/12/2025 | 18:22:27.019 | 300 | 25.095 | |
| 245 | 25.095 | |||
| 300 | 25.095 | |||
| 55 | 25.095 | |||
| 29/12/2025 | 18:21:46.036 | 400 | 25.05 | |
| 400 | 25.05 | |||
| 400 | 25.05 | |||
| 29/12/2025 | 18:21:31.984 | 40 | 25.05 | |
| 40 | 25.05 | |||
| 40 | 25.05 | |||
| 29/12/2025 | 18:20:18.427 | 5 | 25.05 | |
| 5 | 25.05 | |||
| 5 | 25.05 | |||
| 29/12/2025 | 18:18:20.164 | 400 | 25.005 | |
| 400 | 25.005 | |||
| 400 | 25.005 | |||
| 29/12/2025 | 18:17:38.592 | 1 019 | 25.00 | |
| 10 | 25.00 | |||
| 500 | 25.00 | |||
| 1 019 | 25.00 | |||
| 509 | 25.00 | |||
| 29/12/2025 | 18:17:32.994 | 591 | 25.005 | |
| 91 | 25.005 | |||
| 591 | 25.005 | |||
| 500 | 25.005 | |||
| 29/12/2025 | 18:16:26.571 | 400 | 24.995 | |
| 400 | 24.995 | |||
| 400 | 24.995 | |||
| 29/12/2025 | 18:15:51.231 | 5 | 25.095 | |
| 5 | 25.095 | |||
| 5 | 25.095 | |||
| 29/12/2025 | 18:12:27.855 | 1 000 | 25.00 | |
| 1 000 | 25.00 | |||
| 500 | 25.00 | |||
| 500 | 25.00 | |||
| 29/12/2025 | 18:12:24.510 | 300 | 24.995 | |
| 300 | 24.995 | |||
| 300 | 24.995 | |||
| 29/12/2025 | 18:12:13.902 | 60 | 24.995 | |
| 60 | 24.995 | |||
| 60 | 24.995 | |||
| 29/12/2025 | 18:10:36.954 | 120 | 24.995 | |
| 120 | 24.995 | |||
| 120 | 24.995 | |||
| 29/12/2025 | 18:10:36.075 | 100 | 24.99 | |
| 100 | 24.99 | |||
| 40 | 24.99 | |||
| 60 | 24.99 | |||
| 29/12/2025 | 18:09:45.146 | 300 | 24.995 | |
| 300 | 24.995 | |||
| 300 | 24.995 | |||
| 29/12/2025 | 18:06:45.512 | 120 | 24.995 | |
| 120 | 24.995 | |||
| 100 | 24.995 | |||
| 20 | 24.995 | |||
| 29/12/2025 | 18:04:59.219 | 84 | 24.995 | |
| 84 | 24.995 | |||
| 84 | 24.995 | |||
| 29/12/2025 | 18:02:05.940 | 66 | 24.995 | |
| 66 | 24.995 | |||
| 66 | 24.995 | |||
| 29/12/2025 | 17:53:42.812 | 500 | 24.80 | |
| 500 | 24.80 | |||
| 500 | 24.80 | |||
| 29/12/2025 | 17:52:10.857 | 15 | 24.795 | |
| 15 | 24.795 | |||
| 15 | 24.795 | |||
| 29/12/2025 | 17:51:31.530 | 60 | 24.795 | |
| 60 | 24.795 | |||
| 60 | 24.795 | |||
| 29/12/2025 | 17:49:40.284 | 200 | 24.795 | |
| 200 | 24.795 | |||
| 200 | 24.795 | |||
| 29/12/2025 | 17:48:27.042 | 201 | 24.795 | |
| 50 | 24.795 | |||
| 151 | 24.795 | |||
| 201 | 24.795 | |||
| 29/12/2025 | 17:47:52.902 | 450 | 24.75 | |
| 450 | 24.75 | |||
| 450 | 24.75 | |||
| 29/12/2025 | 17:47:43.685 | 21 | 24.795 | |
| 21 | 24.795 | |||
| 21 | 24.795 | |||
| 29/12/2025 | 17:42:44.852 | 75 | 24.795 | |
| 75 | 24.795 | |||
| 75 | 24.795 | |||
| 29/12/2025 | 17:40:36.254 | 20 | 24.795 | |
| 20 | 24.795 | |||
| 20 | 24.795 | |||
| 29/12/2025 | 17:37:34.796 | 15 | 24.795 | |
| 15 | 24.795 | |||
| 15 | 24.795 | |||
| 29/12/2025 | 17:35:25.553 | 10 | 24.775 | |
| 10 | 24.775 | |||
| 10 | 24.775 | |||
| 29/12/2025 | 17:32:22.027 | 20 | 24.775 | |
| 20 | 24.775 | |||
| 20 | 24.775 | |||
| 29/12/2025 | 17:31:11.606 | 28 | 24.775 | |
| 28 | 24.775 | |||
| 28 | 24.775 | |||
| 29/12/2025 | 17:30:01.963 | 242 | 24.785 | |
| 40 | 24.785 | |||
| 202 | 24.785 | |||
| 242 | 24.785 | |||
| 29/12/2025 | 17:29:53.283 | 200 | 24.78 | |
| 200 | 24.78 | |||
| 200 | 24.78 | |||
| 29/12/2025 | 17:24:34.036 | 258 | 24.78 | |
| 158 | 24.78 | |||
| 258 | 24.78 | |||
| 100 | 24.78 | |||
| 29/12/2025 | 17:21:39.680 | 16 | 24.79 | |
| 16 | 24.79 | |||
| 16 | 24.79 | |||
| 29/12/2025 | 17:16:30.032 | 10 | 24.80 | |
| 10 | 24.80 | |||
| 10 | 24.80 | |||
| 29/12/2025 | 17:13:47.862 | 50 | 24.80 | |
| 50 | 24.80 | |||
| 50 | 24.80 | |||
| 29/12/2025 | 17:13:31.844 | 100 | 24.80 | |
| 100 | 24.80 | |||
| 100 | 24.80 | |||
| 29/12/2025 | 17:13:29.280 | 150 | 24.80 | |
| 100 | 24.80 | |||
| 150 | 24.80 | |||
| 50 | 24.80 | |||
| 29/12/2025 | 17:12:32.325 | 8 | 24.79 | |
| 8 | 24.79 | |||
| 8 | 24.79 | |||
| 29/12/2025 | 17:12:05.902 | 101 | 24.40 | |
| 101 | 24.40 | |||
| 101 | 24.40 | |||
| 29/12/2025 | 17:12:02.649 | 555 | 24.34 | |
| 555 | 24.34 | |||
| 455 | 24.34 | |||
| 100 | 24.34 | |||
| 29/12/2025 | 17:11:52.995 | 400 | 24.335 | |
| 400 | 24.335 | |||
| 400 | 24.335 | |||
| 29/12/2025 | 17:10:11.531 | 345 | 24.335 | |
| 50 | 24.335 | |||
| 45 | 24.335 | |||
| 345 | 24.335 | |||
| 200 | 24.335 | |||
| 50 | 24.335 | |||
| 29/12/2025 | 17:09:47.906 | 220 | 24.525 | |
| 210 | 24.525 | |||
| 220 | 24.525 | |||
| 10 | 24.525 | |||
| 29/12/2025 | 17:08:34.877 | 6 | 24.80 | |
| 6 | 24.80 | |||
| 6 | 24.80 | |||
| 29/12/2025 | 17:08:12.137 | 100 | 24.79 | |
| 100 | 24.79 | |||
| 100 | 24.79 | |||
| 29/12/2025 | 17:07:26.933 | 19 | 24.79 | |
| 19 | 24.79 | |||
| 19 | 24.79 | |||
| 29/12/2025 | 17:06:54.129 | 210 | 24.79 | |
| 100 | 24.79 | |||
| 110 | 24.79 | |||
| 210 | 24.79 | |||
| 29/12/2025 | 17:03:07.007 | 40 | 24.80 | |
| 40 | 24.80 | |||
| 40 | 24.80 | |||
| 29/12/2025 | 16:56:32.667 | 10 | 24.815 | |
| 10 | 24.815 | |||
| 10 | 24.815 | |||
| 29/12/2025 | 16:56:04.440 | 100 | 24.50 | |
| 100 | 24.50 | |||
| 100 | 24.50 | |||
| 29/12/2025 | 16:55:37.783 | 300 | 24.50 | |
| 300 | 24.50 | |||
| 200 | 24.50 | |||
| 100 | 24.50 | |||
| 29/12/2025 | 16:55:33.277 | 100 | 24.89 | |
| 100 | 24.89 | |||
| 100 | 24.89 | |||
| 29/12/2025 | 16:51:13.388 | 50 | 24.50 | |
| 50 | 24.50 | |||
| 50 | 24.50 | |||
| 29/12/2025 | 16:50:45.464 | 30 | 24.985 | |
| 30 | 24.985 | |||
| 30 | 24.985 | |||
| 29/12/2025 | 16:47:00.617 | 75 | 24.985 | |
| 75 | 24.985 | |||
| 75 | 24.985 | |||
| 29/12/2025 | 16:45:28.099 | 30 | 24.995 | |
| 30 | 24.995 | |||
| 30 | 24.995 | |||
| 29/12/2025 | 16:43:23.420 | 1 000 | 24.925 | |
| 1 000 | 24.925 | |||
| 500 | 24.925 | |||
| 500 | 24.925 | |||
| 29/12/2025 | 16:42:16.747 | 500 | 24.93 | |
| 500 | 24.93 | |||
| 500 | 24.93 | |||
| 29/12/2025 | 16:41:08.687 | 500 | 24.93 | |
| 500 | 24.93 | |||
| 500 | 24.93 | |||
| 29/12/2025 | 16:40:42.600 | 500 | 24.93 | |
| 500 | 24.93 | |||
| 500 | 24.93 | |||
| 29/12/2025 | 16:40:14.851 | 60 | 24.995 | |
| 60 | 24.995 | |||
| 60 | 24.995 | |||
| 29/12/2025 | 16:39:57.822 | 500 | 24.93 | |
| 500 | 24.93 | |||
| 500 | 24.93 | |||
| 29/12/2025 | 16:39:44.912 | 500 | 24.93 | |
| 500 | 24.93 | |||
| 500 | 24.93 | |||
| 29/12/2025 | 16:34:06.586 | 200 | 24.965 | |
| 200 | 24.965 | |||
| 200 | 24.965 | |||
| 29/12/2025 | 16:28:39.809 | 1 000 | 24.85 | |
| 1 000 | 24.85 | |||
| 1 000 | 24.85 | |||
| 29/12/2025 | 16:28:01.927 | 81 | 24.97 | |
| 81 | 24.97 | |||
| 81 | 24.97 | |||
| 29/12/2025 | 16:27:06.386 | 1 000 | 24.85 | |
| 1 000 | 24.85 | |||
| 1 000 | 24.85 | |||
| 29/12/2025 | 16:26:24.803 | 500 | 24.95 | |
| 500 | 24.95 | |||
| 500 | 24.95 | |||
| 29/12/2025 | 16:26:23.442 | 200 | 24.965 | |
| 200 | 24.965 | |||
| 200 | 24.965 | |||
| 29/12/2025 | 16:25:59.685 | 80 | 24.945 | |
| 80 | 24.945 | |||
| 80 | 24.945 | |||
| 29/12/2025 | 16:24:02.469 | 5 | 24.85 | |
| 5 | 24.85 | |||
| 5 | 24.85 | |||
| 29/12/2025 | 16:23:26.155 | 1 394 | 24.945 | |
| 500 | 24.945 | |||
| 1 394 | 24.945 | |||
| 894 | 24.945 | |||
| 29/12/2025 | 16:23:18.681 | 510 | 24.87 | |
| 510 | 24.87 | |||
| 10 | 24.87 | |||
| 500 | 24.87 | |||
| 29/12/2025 | 16:23:16.859 | 203 | 24.80 | |
| 10 | 24.80 | |||
| 203 | 24.80 | |||
| 193 | 24.80 | |||
| 29/12/2025 | 16:22:55.251 | 193 | 24.795 | |
| 193 | 24.795 | |||
| 193 | 24.795 | |||
| 29/12/2025 | 16:21:45.443 | 125 | 24.795 | |
| 125 | 24.795 | |||
| 125 | 24.795 | |||
| 29/12/2025 | 16:19:26.296 | 10 | 24.795 | |
| 10 | 24.795 | |||
| 10 | 24.795 | |||
| 29/12/2025 | 16:18:00.241 | 43 | 24.795 | |
| 43 | 24.795 | |||
| 43 | 24.795 | |||
| 29/12/2025 | 16:08:14.036 | 20 | 24.895 | |
| 20 | 24.895 | |||
| 20 | 24.895 | |||
| 29/12/2025 | 16:07:57.307 | 10 | 24.885 | |
| 10 | 24.885 | |||
| 10 | 24.885 | |||
| 29/12/2025 | 16:05:47.798 | 45 | 24.895 | |
| 45 | 24.895 | |||
| 45 | 24.895 | |||
| 29/12/2025 | 16:05:47.690 | 500 | 24.85 | |
| 500 | 24.85 | |||
| 500 | 24.85 | |||
| 29/12/2025 | 16:05:14.174 | 150 | 24.895 | |
| 150 | 24.895 | |||
| 150 | 24.895 | |||
| 29/12/2025 | 16:03:24.459 | 45 | 24.905 | |
| 45 | 24.905 | |||
| 45 | 24.905 | |||
| 29/12/2025 | 16:01:19.014 | 15 | 24.91 | |
| 15 | 24.91 | |||
| 15 | 24.91 | |||
| 29/12/2025 | 16:00:20.942 | 40 | 24.905 | |
| 40 | 24.905 | |||
| 40 | 24.905 | |||
| 29/12/2025 | 15:57:44.801 | 59 | 24.915 | |
| 59 | 24.915 | |||
| 59 | 24.915 | |||
| 29/12/2025 | 15:56:51.292 | 50 | 24.92 | |
| 50 | 24.92 | |||
| 50 | 24.92 | |||
| 29/12/2025 | 15:51:58.001 | 45 | 24.905 | |
| 45 | 24.905 | |||
| 45 | 24.905 | |||
| 29/12/2025 | 15:51:46.244 | 60 | 24.905 | |
| 60 | 24.905 | |||
| 60 | 24.905 | |||
| 29/12/2025 | 15:50:42.911 | 5 | 24.92 | |
| 5 | 24.92 | |||
| 5 | 24.92 | |||
| 29/12/2025 | 15:49:19.923 | 29 | 24.905 | |
| 29 | 24.905 | |||
| 29 | 24.905 | |||
| 29/12/2025 | 15:48:50.947 | 10 | 24.915 | |
| 10 | 24.915 | |||
| 10 | 24.915 | |||
| 29/12/2025 | 15:48:38.039 | 35 | 24.915 | |
| 35 | 24.915 | |||
| 35 | 24.915 | |||
| 29/12/2025 | 15:47:27.804 | 500 | 24.82 | |
| 500 | 24.82 | |||
| 500 | 24.82 | |||
| 29/12/2025 | 15:46:55.241 | 500 | 24.80 | |
| 500 | 24.80 | |||
| 500 | 24.80 | |||
| 29/12/2025 | 15:46:37.226 | 407 | 24.795 | |
| 407 | 24.795 | |||
| 407 | 24.795 | |||
| 29/12/2025 | 15:45:22.293 | 100 | 24.795 | |
| 100 | 24.795 | |||
| 100 | 24.795 | |||
| 29/12/2025 | 15:42:27.620 | 6 | 24.795 | |
| 6 | 24.795 | |||
| 6 | 24.795 | |||
| 29/12/2025 | 15:40:49.278 | 100 | 24.795 | |
| 100 | 24.795 | |||
| 100 | 24.795 | |||
| 29/12/2025 | 15:40:04.180 | 35 | 24.795 | |
| 35 | 24.795 | |||
| 35 | 24.795 | |||
| 29/12/2025 | 15:39:53.474 | 50 | 24.795 | |
| 50 | 24.795 | |||
| 50 | 24.795 | |||
| 29/12/2025 | 15:38:35.447 | 100 | 24.795 | |
| 100 | 24.795 | |||
| 100 | 24.795 | |||
| 29/12/2025 | 15:38:30.588 | 25 | 24.795 | |
| 25 | 24.795 | |||
| 25 | 24.795 | |||
| 29/12/2025 | 15:37:10.435 | 20 | 24.795 | |
| 20 | 24.795 | |||
| 20 | 24.795 | |||
| 29/12/2025 | 15:34:53.460 | 150 | 24.795 | |
| 150 | 24.795 | |||
| 150 | 24.795 | |||
| 29/12/2025 | 15:31:44.311 | 50 | 24.795 | |
| 50 | 24.795 | |||
| 50 | 24.795 | |||
| 29/12/2025 | 15:30:01.827 | 50 | 24.795 | |
| 50 | 24.795 | |||
| 50 | 24.795 | |||
| 29/12/2025 | 15:28:57.651 | 75 | 24.795 | |
| 75 | 24.795 | |||
| 75 | 24.795 | |||
| 29/12/2025 | 15:28:54.469 | 340 | 24.50 | |
| 200 | 24.50 | |||
| 15 | 24.50 | |||
| 340 | 24.50 | |||
| 5 | 24.50 | |||
| 120 | 24.50 | |||
| 29/12/2025 | 15:28:50.762 | 340 | 24.505 | |
| 340 | 24.505 | |||
| 340 | 24.505 | |||
| 29/12/2025 | 15:28:47.173 | 350 | 24.51 | |
| 350 | 24.51 | |||
| 350 | 24.51 | |||
| 29/12/2025 | 15:28:44.751 | 340 | 24.505 | |
| 340 | 24.505 | |||
| 340 | 24.505 | |||
| 29/12/2025 | 15:27:59.750 | 340 | 24.505 | |
| 340 | 24.505 | |||
| 340 | 24.505 | |||
| 29/12/2025 | 15:27:54.009 | 403 | 24.60 | |
| 203 | 24.60 | |||
| 403 | 24.60 | |||
| 200 | 24.60 | |||
| 29/12/2025 | 15:27:49.749 | 403 | 24.605 | |
| 403 | 24.605 | |||
| 403 | 24.605 | |||
| 29/12/2025 | 15:27:45.584 | 150 | 24.62 | |
| 150 | 24.62 | |||
| 150 | 24.62 | |||
| 29/12/2025 | 15:27:38.278 | 100 | 24.795 | |
| 100 | 24.795 | |||
| 100 | 24.795 | |||
| 29/12/2025 | 15:26:59.265 | 150 | 24.615 | |
| 150 | 24.615 | |||
| 150 | 24.615 | |||
| 29/12/2025 | 15:26:49.063 | 150 | 24.615 | |
| 150 | 24.615 | |||
| 150 | 24.615 | |||
| 29/12/2025 | 15:26:39.105 | 150 | 24.615 | |
| 150 | 24.615 | |||
| 150 | 24.615 | |||
| 29/12/2025 | 15:26:28.722 | 200 | 24.64 | |
| 200 | 24.64 | |||
| 200 | 24.64 | |||
| 29/12/2025 | 15:26:10.538 | 200 | 24.645 | |
| 200 | 24.645 | |||
| 200 | 24.645 | |||
| 29/12/2025 | 15:26:00.533 | 300 | 24.645 | |
| 100 | 24.645 | |||
| 200 | 24.645 | |||
| 300 | 24.645 | |||
| 29/12/2025 | 15:25:50.636 | 171 | 24.655 | |
| 171 | 24.655 | |||
| 100 | 24.655 | |||
| 31 | 24.655 | |||
| 40 | 24.655 | |||
| 29/12/2025 | 15:25:23.116 | 50 | 24.795 | |
| 50 | 24.795 | |||
| 50 | 24.795 | |||
| 29/12/2025 | 15:24:23.680 | 100 | 24.795 | |
| 100 | 24.795 | |||
| 100 | 24.795 | |||
| 29/12/2025 | 15:23:21.296 | 20 | 24.795 | |
| 20 | 24.795 | |||
| 20 | 24.795 | |||
| 29/12/2025 | 15:22:08.456 | 120 | 24.795 | |
| 120 | 24.795 | |||
| 120 | 24.795 | |||
| 29/12/2025 | 15:18:23.412 | 73 | 24.815 | |
| 73 | 24.815 | |||
| 73 | 24.815 | |||
| 29/12/2025 | 15:17:10.867 | 1 000 | 24.75 | |
| 80 | 24.75 | |||
| 920 | 24.75 | |||
| 1 000 | 24.75 | |||
| 29/12/2025 | 15:10:24.615 | 25 | 24.815 | |
| 25 | 24.815 | |||
| 25 | 24.815 | |||
| 29/12/2025 | 15:09:48.283 | 350 | 24.815 | |
| 350 | 24.815 | |||
| 350 | 24.815 | |||
| 29/12/2025 | 15:05:37.343 | 100 | 24.815 | |
| 100 | 24.815 | |||
| 100 | 24.815 | |||
| 29/12/2025 | 15:01:28.740 | 25 | 24.815 | |
| 25 | 24.815 | |||
| 25 | 24.815 | |||
| 29/12/2025 | 14:56:56.398 | 100 | 24.815 | |
| 100 | 24.815 | |||
| 100 | 24.815 | |||
| 29/12/2025 | 14:56:51.433 | 160 | 24.815 | |
| 160 | 24.815 | |||
| 160 | 24.815 | |||
| 29/12/2025 | 14:56:21.182 | 40 | 24.815 | |
| 40 | 24.815 | |||
| 40 | 24.815 | |||
| 29/12/2025 | 14:54:44.601 | 85 | 24.815 | |
| 85 | 24.815 | |||
| 85 | 24.815 | |||
| 29/12/2025 | 14:53:57.848 | 120 | 24.815 | |
| 120 | 24.815 | |||
| 120 | 24.815 | |||
| 29/12/2025 | 14:53:34.104 | 1 025 | 24.75 | |
| 1 000 | 24.75 | |||
| 25 | 24.75 | |||
| 1 025 | 24.75 | |||
| 29/12/2025 | 14:53:28.618 | 500 | 24.755 | |
| 500 | 24.755 | |||
| 500 | 24.755 | |||
| 29/12/2025 | 14:53:02.383 | 500 | 24.755 | |
| 500 | 24.755 | |||
| 500 | 24.755 | |||
| 29/12/2025 | 14:51:20.071 | 500 | 24.80 | |
| 500 | 24.80 | |||
| 500 | 24.80 | |||
| 29/12/2025 | 14:51:10.168 | 500 | 24.80 | |
| 500 | 24.80 | |||
| 500 | 24.80 | |||
| 29/12/2025 | 14:50:56.090 | 25 | 24.895 | |
| 25 | 24.895 | |||
| 25 | 24.895 | |||
| 29/12/2025 | 14:50:46.389 | 100 | 24.895 | |
| 56 | 24.895 | |||
| 44 | 24.895 | |||
| 100 | 24.895 | |||
| 29/12/2025 | 14:49:54.731 | 25 | 24.895 | |
| 25 | 24.895 | |||
| 25 | 24.895 | |||
| 29/12/2025 | 14:49:08.526 | 25 | 24.895 | |
| 25 | 24.895 | |||
| 25 | 24.895 | |||
| 29/12/2025 | 14:47:49.372 | 50 | 24.895 | |
| 50 | 24.895 | |||
| 50 | 24.895 | |||
| 29/12/2025 | 14:47:28.388 | 4 | 24.895 | |
| 4 | 24.895 | |||
| 4 | 24.895 | |||
| 29/12/2025 | 14:46:23.952 | 10 | 24.895 | |
| 10 | 24.895 | |||
| 10 | 24.895 | |||
| 29/12/2025 | 14:44:15.423 | 15 | 24.80 | |
| 15 | 24.80 | |||
| 15 | 24.80 | |||
| 29/12/2025 | 14:39:54.560 | 100 | 24.94 | |
| 100 | 24.94 | |||
| 20 | 24.94 | |||
| 80 | 24.94 | |||
| 29/12/2025 | 14:39:41.071 | 25 | 24.945 | |
| 25 | 24.945 | |||
| 25 | 24.945 | |||
| 29/12/2025 | 14:38:42.197 | 35 | 24.945 | |
| 35 | 24.945 | |||
| 35 | 24.945 | |||
| 29/12/2025 | 14:30:12.101 | 25 | 24.945 | |
| 25 | 24.945 | |||
| 25 | 24.945 | |||
| 29/12/2025 | 14:30:12.033 | 500 | 24.945 | |
| 500 | 24.945 | |||
| 500 | 24.945 | |||
| 29/12/2025 | 14:28:14.169 | 500 | 24.80 | |
| 500 | 24.80 | |||
| 500 | 24.80 | |||
| 29/12/2025 | 14:27:57.467 | 105 | 24.945 | |
| 105 | 24.945 | |||
| 105 | 24.945 | |||
| 29/12/2025 | 14:27:32.760 | 45 | 24.945 | |
| 45 | 24.945 | |||
| 45 | 24.945 | |||
| 29/12/2025 | 14:25:43.847 | 20 | 24.945 | |
| 20 | 24.945 | |||
| 20 | 24.945 | |||
| 29/12/2025 | 14:25:30.895 | 150 | 24.945 | |
| 150 | 24.945 | |||
| 150 | 24.945 | |||
| 29/12/2025 | 14:25:16.837 | 100 | 24.945 | |
| 100 | 24.945 | |||
| 100 | 24.945 | |||
| 29/12/2025 | 14:24:07.156 | 50 | 24.945 | |
| 50 | 24.945 | |||
| 50 | 24.945 | |||
| 29/12/2025 | 14:23:37.214 | 500 | 24.755 | |
| 55 | 24.755 | |||
| 395 | 24.755 | |||
| 50 | 24.755 | |||
| 500 | 24.755 | |||
| 29/12/2025 | 14:23:36.821 | 50 | 24.945 | |
| 50 | 24.945 | |||
| 50 | 24.945 | |||
| 29/12/2025 | 14:22:39.278 | 30 | 24.945 | |
| 30 | 24.945 | |||
| 30 | 24.945 | |||
| 29/12/2025 | 14:22:12.493 | 100 | 24.945 | |
| 100 | 24.945 | |||
| 100 | 24.945 | |||
| 29/12/2025 | 14:21:28.602 | 100 | 24.945 | |
| 100 | 24.945 | |||
| 100 | 24.945 | |||
| 29/12/2025 | 14:18:37.738 | 100 | 24.97 | |
| 100 | 24.97 | |||
| 100 | 24.97 | |||
| 29/12/2025 | 14:18:00.780 | 500 | 24.945 | |
| 500 | 24.945 | |||
| 500 | 24.945 | |||
| 29/12/2025 | 14:17:33.026 | 45 | 24.945 | |
| 45 | 24.945 | |||
| 45 | 24.945 | |||
| 29/12/2025 | 14:12:08.181 | 75 | 24.945 | |
| 75 | 24.945 | |||
| 75 | 24.945 | |||
| 29/12/2025 | 14:10:11.636 | 80 | 24.945 | |
| 80 | 24.945 | |||
| 80 | 24.945 | |||
| 29/12/2025 | 14:05:43.346 | 8 | 24.965 | |
| 8 | 24.965 | |||
| 8 | 24.965 | |||
| 29/12/2025 | 14:05:05.963 | 10 | 24.965 | |
| 10 | 24.965 | |||
| 10 | 24.965 | |||
| 29/12/2025 | 14:04:04.892 | 500 | 24.755 | |
| 500 | 24.755 | |||
| 500 | 24.755 | |||
| 29/12/2025 | 14:04:01.664 | 10 | 24.965 | |
| 10 | 24.965 | |||
| 10 | 24.965 | |||
| 29/12/2025 | 14:03:48.916 | 2 000 | 24.91 | |
| 1 500 | 24.91 | |||
| 2 000 | 24.91 | |||
| 500 | 24.91 | |||
| 29/12/2025 | 14:03:16.692 | 500 | 24.915 | |
| 500 | 24.915 | |||
| 500 | 24.915 | |||
| 29/12/2025 | 14:03:16.308 | 500 | 24.915 | |
| 500 | 24.915 | |||
| 500 | 24.915 | |||
| 29/12/2025 | 14:03:06.949 | 60 | 25.095 | |
| 60 | 25.095 | |||
| 60 | 25.095 | |||
| 29/12/2025 | 14:02:52.399 | 300 | 24.91 | |
| 300 | 24.91 | |||
| 300 | 24.91 | |||
| 29/12/2025 | 14:02:50.447 | 604 | 24.80 | |
| 300 | 24.80 | |||
| 300 | 24.80 | |||
| 604 | 24.80 | |||
| 4 | 24.80 | |||
| 29/12/2025 | 14:02:33.659 | 500 | 24.805 | |
| 500 | 24.805 | |||
| 500 | 24.805 | |||
| 29/12/2025 | 14:01:56.591 | 500 | 24.805 | |
| 500 | 24.805 | |||
| 500 | 24.805 | |||
| 29/12/2025 | 14:01:54.137 | 149 | 24.85 | |
| 149 | 24.85 | |||
| 149 | 24.85 | |||
| 29/12/2025 | 14:01:46.193 | 69 | 24.85 | |
| 69 | 24.85 | |||
| 69 | 24.85 | |||
| 29/12/2025 | 14:01:46.172 | 780 | 24.90 | |
| 80 | 24.90 | |||
| 700 | 24.90 | |||
| 780 | 24.90 | |||
| 29/12/2025 | 14:01:12.399 | 300 | 24.895 | |
| 300 | 24.895 | |||
| 300 | 24.895 | |||
| 29/12/2025 | 13:55:27.482 | 208 | 24.895 | |
| 208 | 24.895 | |||
| 208 | 24.895 | |||
| 29/12/2025 | 13:50:36.720 | 500 | 24.805 | |
| 500 | 24.805 | |||
| 500 | 24.805 | |||
| 29/12/2025 | 13:48:55.026 | 250 | 24.895 | |
| 250 | 24.895 | |||
| 250 | 24.895 | |||
| 29/12/2025 | 13:47:39.063 | 500 | 24.805 | |
| 500 | 24.805 | |||
| 500 | 24.805 | |||
| 29/12/2025 | 13:47:32.780 | 300 | 24.895 | |
| 300 | 24.895 | |||
| 300 | 24.895 | |||
| 29/12/2025 | 13:36:22.338 | 10 | 24.895 | |
| 10 | 24.895 | |||
| 10 | 24.895 | |||
| 29/12/2025 | 13:36:07.542 | 300 | 24.895 | |
| 300 | 24.895 | |||
| 300 | 24.895 | |||
| 29/12/2025 | 13:35:36.365 | 200 | 24.86 | |
| 200 | 24.86 | |||
| 200 | 24.86 | |||
| 29/12/2025 | 13:35:28.019 | 200 | 24.865 | |
| 200 | 24.865 | |||
| 200 | 24.865 | |||
| 29/12/2025 | 13:35:11.993 | 300 | 24.88 | |
| 200 | 24.88 | |||
| 100 | 24.88 | |||
| 300 | 24.88 | |||
| 29/12/2025 | 13:35:04.368 | 200 | 24.885 | |
| 200 | 24.885 | |||
| 200 | 24.885 | |||
| 29/12/2025 | 13:33:12.121 | 200 | 24.885 | |
| 200 | 24.885 | |||
| 200 | 24.885 | |||
| 29/12/2025 | 13:24:48.517 | 40 | 24.895 | |
| 40 | 24.895 | |||
| 40 | 24.895 | |||
| 29/12/2025 | 13:23:43.145 | 50 | 24.895 | |
| 50 | 24.895 | |||
| 50 | 24.895 | |||
| 29/12/2025 | 13:22:45.855 | 200 | 24.885 | |
| 200 | 24.885 | |||
| 200 | 24.885 |
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: 1 511.00
Ask: 1 520.00
Turnover: 86 581 TEUR -
Tesla Inc.
Bid: 390.35 / Ask: 390.65
Turnover: 38 929 TEUR -
Nvidia Corp.
Bid: 159.84 / Ask: 159.94
Turnover: 37 842 TEUR -
Novo-Nordisk AS
Bid: 43.68 / Ask: 43.805
Turnover: 35 462 TEUR -
Advanced Micro Devices Inc.
Bid: 182.80 / Ask: 183.54
Turnover: 20 886 TEUR
Realtime Quotes
Last Update:
29/12/2025 @ 22:00:00
Last Update:
29/12/2025 @ 22:00:00