Amazon.com Inc.
- Information
- Last
- Buy
- Sell
2512
1900
191.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 17:12:26.617 | 50 | 191.60 | |
| 50 | 191.60 | |||
| 50 | 191.60 | |||
| 02/01/2026 | 17:12:26.105 | 15 | 191.38 | |
| 15 | 191.38 | |||
| 15 | 191.38 | |||
| 02/01/2026 | 17:12:25.987 | 17 | 191.50 | |
| 7 | 191.50 | |||
| 10 | 191.50 | |||
| 17 | 191.50 | |||
| 02/01/2026 | 17:12:06.722 | 70 | 191.52 | |
| 70 | 191.52 | |||
| 70 | 191.52 | |||
| 02/01/2026 | 17:12:05.868 | 2 | 191.72 | |
| 2 | 191.72 | |||
| 2 | 191.72 | |||
| 02/01/2026 | 17:12:03.447 | 15 | 191.80 | |
| 15 | 191.80 | |||
| 15 | 191.80 | |||
| 02/01/2026 | 17:11:58.985 | 15 | 191.88 | |
| 15 | 191.88 | |||
| 15 | 191.88 | |||
| 02/01/2026 | 17:11:55.993 | 58 | 191.82 | |
| 58 | 191.82 | |||
| 58 | 191.82 | |||
| 02/01/2026 | 17:11:53.422 | 70 | 191.88 | |
| 70 | 191.88 | |||
| 70 | 191.88 | |||
| 02/01/2026 | 17:11:52.976 | 13 | 191.86 | |
| 13 | 191.86 | |||
| 13 | 191.86 | |||
| 02/01/2026 | 17:11:43.337 | 100 | 191.96 | |
| 100 | 191.96 | |||
| 100 | 191.96 | |||
| 02/01/2026 | 17:11:36.909 | 30 | 192.00 | |
| 5 | 192.00 | |||
| 25 | 192.00 | |||
| 30 | 192.00 | |||
| 02/01/2026 | 17:11:27.257 | 15 | 192.06 | |
| 15 | 192.06 | |||
| 15 | 192.06 | |||
| 02/01/2026 | 17:11:25.351 | 49 | 192.16 | |
| 49 | 192.16 | |||
| 49 | 192.16 | |||
| 02/01/2026 | 17:11:20.186 | 100 | 192.02 | |
| 100 | 192.02 | |||
| 100 | 192.02 | |||
| 02/01/2026 | 17:10:48.365 | 19 | 192.08 | |
| 19 | 192.08 | |||
| 19 | 192.08 | |||
| 02/01/2026 | 17:10:17.171 | 3 | 192.00 | |
| 3 | 192.00 | |||
| 3 | 192.00 | |||
| 02/01/2026 | 17:10:15.459 | 30 | 192.10 | |
| 30 | 192.10 | |||
| 30 | 192.10 | |||
| 02/01/2026 | 17:10:14.052 | 100 | 192.10 | |
| 100 | 192.10 | |||
| 100 | 192.10 | |||
| 02/01/2026 | 17:10:11.046 | 6 | 192.10 | |
| 6 | 192.10 | |||
| 6 | 192.10 | |||
| 02/01/2026 | 17:10:07.500 | 4 | 192.10 | |
| 4 | 192.10 | |||
| 4 | 192.10 | |||
| 02/01/2026 | 17:10:06.711 | 25 | 192.14 | |
| 25 | 192.14 | |||
| 25 | 192.14 | |||
| 02/01/2026 | 17:10:06.609 | 5 | 192.16 | |
| 5 | 192.16 | |||
| 5 | 192.16 | |||
| 02/01/2026 | 17:10:04.278 | 10 | 192.26 | |
| 10 | 192.26 | |||
| 10 | 192.26 | |||
| 02/01/2026 | 17:09:32.333 | 75 | 192.12 | |
| 75 | 192.12 | |||
| 75 | 192.12 | |||
| 02/01/2026 | 17:09:02.572 | 14 | 192.24 | |
| 14 | 192.24 | |||
| 14 | 192.24 | |||
| 02/01/2026 | 17:08:59.088 | 15 | 192.14 | |
| 15 | 192.14 | |||
| 15 | 192.14 | |||
| 02/01/2026 | 17:08:53.820 | 11 | 192.10 | |
| 11 | 192.10 | |||
| 11 | 192.10 | |||
| 02/01/2026 | 17:08:48.809 | 5 | 192.10 | |
| 5 | 192.10 | |||
| 5 | 192.10 | |||
| 02/01/2026 | 17:08:41.325 | 8 | 192.18 | |
| 8 | 192.18 | |||
| 8 | 192.18 | |||
| 02/01/2026 | 17:08:40.436 | 50 | 192.16 | |
| 50 | 192.16 | |||
| 50 | 192.16 | |||
| 02/01/2026 | 17:08:30.877 | 2 | 192.10 | |
| 2 | 192.10 | |||
| 2 | 192.10 | |||
| 02/01/2026 | 17:08:29.108 | 11 | 192.14 | |
| 11 | 192.14 | |||
| 11 | 192.14 | |||
| 02/01/2026 | 17:08:25.121 | 31 | 192.02 | |
| 31 | 192.02 | |||
| 31 | 192.02 | |||
| 02/01/2026 | 17:08:03.511 | 5 | 191.98 | |
| 5 | 191.98 | |||
| 5 | 191.98 | |||
| 02/01/2026 | 17:07:39.568 | 50 | 191.98 | |
| 50 | 191.98 | |||
| 50 | 191.98 | |||
| 02/01/2026 | 17:07:36.807 | 11 | 191.90 | |
| 11 | 191.90 | |||
| 1 | 191.90 | |||
| 10 | 191.90 | |||
| 02/01/2026 | 17:07:14.070 | 9 | 192.00 | |
| 9 | 192.00 | |||
| 9 | 192.00 | |||
| 02/01/2026 | 17:07:04.879 | 10 | 191.98 | |
| 10 | 191.98 | |||
| 10 | 191.98 | |||
| 02/01/2026 | 17:06:58.520 | 3 | 191.84 | |
| 3 | 191.84 | |||
| 3 | 191.84 | |||
| 02/01/2026 | 17:06:49.901 | 2 | 191.98 | |
| 2 | 191.98 | |||
| 2 | 191.98 | |||
| 02/01/2026 | 17:06:40.269 | 182 | 191.94 | |
| 5 | 191.94 | |||
| 5 | 191.94 | |||
| 5 | 191.94 | |||
| 100 | 191.94 | |||
| 1 | 191.94 | |||
| 7 | 191.94 | |||
| 6 | 191.94 | |||
| 50 | 191.94 | |||
| 165 | 191.94 | |||
| 3 | 191.94 | |||
| 17 | 191.94 | |||
| 02/01/2026 | 17:04:39.358 | 8 | 192.00 | |
| 8 | 192.00 | |||
| 8 | 192.00 | |||
| 02/01/2026 | 17:04:31.460 | 1 364 | 192.00 | |
| 1 364 | 192.00 | |||
| 1 364 | 192.00 | |||
| 02/01/2026 | 17:04:27.101 | 27 | 191.94 | |
| 10 | 191.94 | |||
| 27 | 191.94 | |||
| 17 | 191.94 | |||
| 02/01/2026 | 17:04:08.660 | 2 | 192.16 | |
| 2 | 192.16 | |||
| 2 | 192.16 | |||
| 02/01/2026 | 17:03:53.869 | 1 | 192.00 | |
| 1 | 192.00 | |||
| 1 | 192.00 | |||
| 02/01/2026 | 17:03:43.864 | 5 | 191.94 | |
| 5 | 191.94 | |||
| 5 | 191.94 | |||
| 02/01/2026 | 17:03:41.678 | 20 | 191.96 | |
| 20 | 191.96 | |||
| 20 | 191.96 | |||
| 02/01/2026 | 17:03:39.233 | 10 | 192.04 | |
| 10 | 192.04 | |||
| 10 | 192.04 | |||
| 02/01/2026 | 17:03:37.372 | 2 | 191.96 | |
| 2 | 191.96 | |||
| 2 | 191.96 | |||
| 02/01/2026 | 17:03:25.952 | 25 | 192.02 | |
| 25 | 192.02 | |||
| 25 | 192.02 | |||
| 02/01/2026 | 17:03:15.623 | 8 | 191.84 | |
| 8 | 191.84 | |||
| 8 | 191.84 | |||
| 02/01/2026 | 17:02:48.358 | 6 | 191.90 | |
| 6 | 191.90 | |||
| 6 | 191.90 | |||
| 02/01/2026 | 17:02:24.065 | 1 | 191.88 | |
| 1 | 191.88 | |||
| 1 | 191.88 | |||
| 02/01/2026 | 17:02:21.250 | 30 | 191.88 | |
| 30 | 191.88 | |||
| 30 | 191.88 | |||
| 02/01/2026 | 17:02:11.559 | 60 | 191.74 | |
| 60 | 191.74 | |||
| 60 | 191.74 | |||
| 02/01/2026 | 17:01:43.664 | 15 | 191.88 | |
| 15 | 191.88 | |||
| 15 | 191.88 | |||
| 02/01/2026 | 17:01:40.459 | 7 | 191.74 | |
| 7 | 191.74 | |||
| 7 | 191.74 | |||
| 02/01/2026 | 17:01:12.534 | 30 | 191.74 | |
| 30 | 191.74 | |||
| 30 | 191.74 | |||
| 02/01/2026 | 17:01:06.821 | 2 | 191.74 | |
| 2 | 191.74 | |||
| 2 | 191.74 | |||
| 02/01/2026 | 17:01:06.117 | 30 | 191.88 | |
| 30 | 191.88 | |||
| 30 | 191.88 | |||
| 02/01/2026 | 17:00:54.423 | 16 | 191.90 | |
| 16 | 191.90 | |||
| 16 | 191.90 | |||
| 02/01/2026 | 17:00:28.896 | 1 200 | 192.02 | |
| 1 200 | 192.02 | |||
| 1 200 | 192.02 | |||
| 02/01/2026 | 17:00:28.780 | 841 | 192.04 | |
| 518 | 192.04 | |||
| 323 | 192.04 | |||
| 635 | 192.04 | |||
| 6 | 192.04 | |||
| 100 | 192.04 | |||
| 100 | 192.04 | |||
| 02/01/2026 | 16:59:18.182 | 1 500 | 192.00 | |
| 1 500 | 192.00 | |||
| 1 482 | 192.00 | |||
| 18 | 192.00 | |||
| 02/01/2026 | 16:59:15.347 | 1 | 191.94 | |
| 1 | 191.94 | |||
| 1 | 191.94 | |||
| 02/01/2026 | 16:59:03.273 | 188 | 191.88 | |
| 16 | 191.88 | |||
| 50 | 191.88 | |||
| 173 | 191.88 | |||
| 33 | 191.88 | |||
| 5 | 191.88 | |||
| 50 | 191.88 | |||
| 6 | 191.88 | |||
| 8 | 191.88 | |||
| 20 | 191.88 | |||
| 15 | 191.88 | |||
| 02/01/2026 | 16:59:02.947 | 1 028 | 192.00 | |
| 5 | 192.00 | |||
| 10 | 192.00 | |||
| 2 | 192.00 | |||
| 20 | 192.00 | |||
| 100 | 192.00 | |||
| 20 | 192.00 | |||
| 210 | 192.00 | |||
| 10 | 192.00 | |||
| 6 | 192.00 | |||
| 1 028 | 192.00 | |||
| 40 | 192.00 | |||
| 600 | 192.00 | |||
| 5 | 192.00 | |||
| 02/01/2026 | 16:59:02.469 | 15 | 192.02 | |
| 15 | 192.02 | |||
| 15 | 192.02 | |||
| 02/01/2026 | 16:58:42.315 | 3 | 192.02 | |
| 3 | 192.02 | |||
| 3 | 192.02 | |||
| 02/01/2026 | 16:58:32.208 | 50 | 192.18 | |
| 50 | 192.18 | |||
| 50 | 192.18 | |||
| 02/01/2026 | 16:58:23.565 | 22 | 192.28 | |
| 22 | 192.28 | |||
| 22 | 192.28 | |||
| 02/01/2026 | 16:58:09.491 | 8 | 192.12 | |
| 8 | 192.12 | |||
| 8 | 192.12 | |||
| 02/01/2026 | 16:57:59.620 | 100 | 192.18 | |
| 100 | 192.18 | |||
| 100 | 192.18 | |||
| 02/01/2026 | 16:57:56.643 | 10 | 192.02 | |
| 10 | 192.02 | |||
| 10 | 192.02 | |||
| 02/01/2026 | 16:57:37.561 | 100 | 192.04 | |
| 100 | 192.04 | |||
| 100 | 192.04 | |||
| 02/01/2026 | 16:57:35.259 | 24 | 192.02 | |
| 14 | 192.02 | |||
| 19 | 192.02 | |||
| 10 | 192.02 | |||
| 5 | 192.02 | |||
| 02/01/2026 | 16:57:35.122 | 95 | 192.10 | |
| 95 | 192.10 | |||
| 20 | 192.10 | |||
| 75 | 192.10 | |||
| 02/01/2026 | 16:57:32.692 | 100 | 192.14 | |
| 100 | 192.14 | |||
| 100 | 192.14 | |||
| 02/01/2026 | 16:57:28.368 | 1 | 192.18 | |
| 1 | 192.18 | |||
| 1 | 192.18 | |||
| 02/01/2026 | 16:57:10.913 | 7 | 192.24 | |
| 7 | 192.24 | |||
| 7 | 192.24 | |||
| 02/01/2026 | 16:57:03.821 | 15 | 192.22 | |
| 15 | 192.22 | |||
| 15 | 192.22 | |||
| 02/01/2026 | 16:57:02.888 | 8 | 192.30 | |
| 8 | 192.30 | |||
| 8 | 192.30 | |||
| 02/01/2026 | 16:57:01.535 | 2 | 192.40 | |
| 2 | 192.40 | |||
| 2 | 192.40 | |||
| 02/01/2026 | 16:57:00.492 | 748 | 192.50 | |
| 258 | 192.50 | |||
| 748 | 192.50 | |||
| 490 | 192.50 | |||
| 02/01/2026 | 16:56:59.815 | 12 | 192.42 | |
| 12 | 192.42 | |||
| 12 | 192.42 | |||
| 02/01/2026 | 16:56:53.242 | 2 | 192.42 | |
| 2 | 192.42 | |||
| 2 | 192.42 | |||
| 02/01/2026 | 16:56:53.132 | 35 | 192.42 | |
| 10 | 192.42 | |||
| 35 | 192.42 | |||
| 1 | 192.42 | |||
| 1 | 192.42 | |||
| 10 | 192.42 | |||
| 13 | 192.42 | |||
| 02/01/2026 | 16:56:52.719 | 5 | 192.52 | |
| 5 | 192.52 | |||
| 5 | 192.52 | |||
| 02/01/2026 | 16:56:46.394 | 10 | 192.58 | |
| 10 | 192.58 | |||
| 10 | 192.58 | |||
| 02/01/2026 | 16:56:36.295 | 52 | 192.52 | |
| 52 | 192.52 | |||
| 52 | 192.52 | |||
| 02/01/2026 | 16:56:32.055 | 2 | 192.70 | |
| 2 | 192.70 | |||
| 2 | 192.70 | |||
| 02/01/2026 | 16:56:31.724 | 10 | 192.78 | |
| 10 | 192.78 | |||
| 10 | 192.78 | |||
| 02/01/2026 | 16:56:19.910 | 10 | 192.80 | |
| 10 | 192.80 | |||
| 10 | 192.80 | |||
| 02/01/2026 | 16:56:09.159 | 11 | 192.86 | |
| 11 | 192.86 | |||
| 11 | 192.86 | |||
| 02/01/2026 | 16:56:00.211 | 75 | 192.78 | |
| 75 | 192.78 | |||
| 75 | 192.78 | |||
| 02/01/2026 | 16:55:42.117 | 104 | 192.96 | |
| 104 | 192.96 | |||
| 104 | 192.96 | |||
| 02/01/2026 | 16:55:27.683 | 5 | 193.02 | |
| 5 | 193.02 | |||
| 5 | 193.02 | |||
| 02/01/2026 | 16:55:23.984 | 1 | 193.02 | |
| 1 | 193.02 | |||
| 1 | 193.02 | |||
| 02/01/2026 | 16:55:15.216 | 5 | 192.94 | |
| 5 | 192.94 | |||
| 5 | 192.94 | |||
| 02/01/2026 | 16:54:52.663 | 52 | 192.68 | |
| 52 | 192.68 | |||
| 52 | 192.68 | |||
| 02/01/2026 | 16:54:22.053 | 20 | 192.76 | |
| 20 | 192.76 | |||
| 20 | 192.76 | |||
| 02/01/2026 | 16:54:20.165 | 50 | 192.72 | |
| 50 | 192.72 | |||
| 50 | 192.72 | |||
| 02/01/2026 | 16:54:04.224 | 76 | 192.62 | |
| 6 | 192.62 | |||
| 18 | 192.62 | |||
| 76 | 192.62 | |||
| 52 | 192.62 | |||
| 02/01/2026 | 16:54:04.133 | 13 | 192.62 | |
| 13 | 192.62 | |||
| 13 | 192.62 | |||
| 02/01/2026 | 16:54:04.013 | 10 | 192.76 | |
| 10 | 192.76 | |||
| 10 | 192.76 | |||
| 02/01/2026 | 16:54:03.928 | 25 | 192.80 | |
| 25 | 192.80 | |||
| 25 | 192.80 | |||
| 02/01/2026 | 16:53:24.121 | 2 | 193.08 | |
| 2 | 193.08 | |||
| 2 | 193.08 | |||
| 02/01/2026 | 16:53:13.782 | 10 | 192.96 | |
| 10 | 192.96 | |||
| 10 | 192.96 | |||
| 02/01/2026 | 16:53:11.758 | 3 | 192.82 | |
| 3 | 192.82 | |||
| 3 | 192.82 | |||
| 02/01/2026 | 16:52:51.892 | 25 | 192.96 | |
| 25 | 192.96 | |||
| 25 | 192.96 | |||
| 02/01/2026 | 16:52:49.128 | 51 | 192.96 | |
| 51 | 192.96 | |||
| 51 | 192.96 | |||
| 02/01/2026 | 16:52:44.826 | 2 | 193.08 | |
| 2 | 193.08 | |||
| 2 | 193.08 | |||
| 02/01/2026 | 16:52:33.956 | 3 | 192.98 | |
| 3 | 192.98 | |||
| 3 | 192.98 | |||
| 02/01/2026 | 16:52:25.965 | 10 | 193.10 | |
| 10 | 193.10 | |||
| 10 | 193.10 | |||
| 02/01/2026 | 16:52:07.134 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 02/01/2026 | 16:52:02.754 | 176 | 192.88 | |
| 12 | 192.88 | |||
| 176 | 192.88 | |||
| 15 | 192.88 | |||
| 25 | 192.88 | |||
| 1 | 192.88 | |||
| 55 | 192.88 | |||
| 10 | 192.88 | |||
| 10 | 192.88 | |||
| 48 | 192.88 | |||
| 02/01/2026 | 16:52:02.523 | 94 | 193.00 | |
| 10 | 193.00 | |||
| 20 | 193.00 | |||
| 5 | 193.00 | |||
| 15 | 193.00 | |||
| 3 | 193.00 | |||
| 20 | 193.00 | |||
| 10 | 193.00 | |||
| 10 | 193.00 | |||
| 1 | 193.00 | |||
| 94 | 193.00 | |||
| 02/01/2026 | 16:52:02.240 | 2 | 193.04 | |
| 2 | 193.04 | |||
| 2 | 193.04 | |||
| 02/01/2026 | 16:52:01.672 | 170 | 193.06 | |
| 170 | 193.06 | |||
| 170 | 193.06 | |||
| 02/01/2026 | 16:52:01.500 | 200 | 193.22 | |
| 200 | 193.22 | |||
| 200 | 193.22 | |||
| 02/01/2026 | 16:51:24.424 | 40 | 193.24 | |
| 40 | 193.24 | |||
| 35 | 193.24 | |||
| 5 | 193.24 | |||
| 02/01/2026 | 16:51:09.123 | 3 | 193.40 | |
| 3 | 193.40 | |||
| 3 | 193.40 | |||
| 02/01/2026 | 16:51:08.992 | 25 | 193.50 | |
| 25 | 193.50 | |||
| 25 | 193.50 | |||
| 02/01/2026 | 16:51:06.900 | 8 | 193.66 | |
| 8 | 193.66 | |||
| 8 | 193.66 | |||
| 02/01/2026 | 16:50:55.851 | 5 | 193.66 | |
| 5 | 193.66 | |||
| 5 | 193.66 | |||
| 02/01/2026 | 16:50:41.033 | 10 | 193.74 | |
| 10 | 193.74 | |||
| 10 | 193.74 | |||
| 02/01/2026 | 16:50:37.548 | 25 | 193.76 | |
| 25 | 193.76 | |||
| 25 | 193.76 | |||
| 02/01/2026 | 16:50:37.332 | 10 | 193.66 | |
| 10 | 193.66 | |||
| 10 | 193.66 | |||
| 02/01/2026 | 16:50:36.977 | 11 | 193.76 | |
| 11 | 193.76 | |||
| 11 | 193.76 | |||
| 02/01/2026 | 16:50:25.116 | 40 | 193.60 | |
| 40 | 193.60 | |||
| 40 | 193.60 | |||
| 02/01/2026 | 16:50:15.608 | 6 | 193.92 | |
| 6 | 193.92 | |||
| 6 | 193.92 | |||
| 02/01/2026 | 16:50:02.985 | 15 | 193.72 | |
| 15 | 193.72 | |||
| 15 | 193.72 | |||
| 02/01/2026 | 16:49:57.920 | 10 | 193.84 | |
| 10 | 193.84 | |||
| 10 | 193.84 | |||
| 02/01/2026 | 16:49:47.706 | 50 | 193.66 | |
| 50 | 193.66 | |||
| 50 | 193.66 | |||
| 02/01/2026 | 16:49:30.644 | 24 | 193.82 | |
| 24 | 193.82 | |||
| 24 | 193.82 | |||
| 02/01/2026 | 16:49:23.365 | 23 | 193.90 | |
| 23 | 193.90 | |||
| 23 | 193.90 | |||
| 02/01/2026 | 16:49:14.413 | 2 | 193.94 | |
| 2 | 193.94 | |||
| 2 | 193.94 | |||
| 02/01/2026 | 16:49:08.101 | 30 | 193.88 | |
| 30 | 193.88 | |||
| 30 | 193.88 | |||
| 02/01/2026 | 16:49:03.888 | 5 | 193.90 | |
| 5 | 193.90 | |||
| 5 | 193.90 | |||
| 02/01/2026 | 16:49:03.624 | 7 | 193.92 | |
| 7 | 193.92 | |||
| 7 | 193.92 | |||
| 02/01/2026 | 16:49:00.288 | 15 | 193.78 | |
| 15 | 193.78 | |||
| 15 | 193.78 | |||
| 02/01/2026 | 16:48:38.259 | 40 | 194.00 | |
| 15 | 194.00 | |||
| 40 | 194.00 | |||
| 25 | 194.00 | |||
| 02/01/2026 | 16:48:22.856 | 3 | 194.02 | |
| 3 | 194.02 | |||
| 3 | 194.02 | |||
| 02/01/2026 | 16:48:14.514 | 25 | 194.10 | |
| 25 | 194.10 | |||
| 25 | 194.10 | |||
| 02/01/2026 | 16:48:12.402 | 15 | 194.14 | |
| 15 | 194.14 | |||
| 15 | 194.14 | |||
| 02/01/2026 | 16:48:11.673 | 169 | 194.16 | |
| 169 | 194.16 | |||
| 169 | 194.16 | |||
| 02/01/2026 | 16:48:07.503 | 1 | 194.32 | |
| 1 | 194.32 | |||
| 1 | 194.32 | |||
| 02/01/2026 | 16:47:58.894 | 2 | 194.46 | |
| 2 | 194.46 | |||
| 2 | 194.46 | |||
| 02/01/2026 | 16:47:28.638 | 550 | 194.30 | |
| 550 | 194.30 | |||
| 550 | 194.30 | |||
| 02/01/2026 | 16:47:28.151 | 1 | 194.30 | |
| 1 | 194.30 | |||
| 1 | 194.30 | |||
| 02/01/2026 | 16:47:23.020 | 1 | 194.24 | |
| 1 | 194.24 | |||
| 1 | 194.24 | |||
| 02/01/2026 | 16:47:13.683 | 2 | 194.24 | |
| 2 | 194.24 | |||
| 2 | 194.24 | |||
| 02/01/2026 | 16:46:49.422 | 5 | 194.48 | |
| 5 | 194.48 | |||
| 5 | 194.48 | |||
| 02/01/2026 | 16:46:42.253 | 6 | 194.66 | |
| 6 | 194.66 | |||
| 6 | 194.66 | |||
| 02/01/2026 | 16:46:42.181 | 30 | 194.70 | |
| 30 | 194.70 | |||
| 30 | 194.70 | |||
| 02/01/2026 | 16:46:29.947 | 30 | 194.84 | |
| 30 | 194.84 | |||
| 30 | 194.84 | |||
| 02/01/2026 | 16:46:06.537 | 1 | 194.78 | |
| 1 | 194.78 | |||
| 1 | 194.78 | |||
| 02/01/2026 | 16:45:58.447 | 1 | 194.66 | |
| 1 | 194.66 | |||
| 1 | 194.66 | |||
| 02/01/2026 | 16:45:57.368 | 19 | 194.52 | |
| 19 | 194.52 | |||
| 19 | 194.52 | |||
| 02/01/2026 | 16:45:46.010 | 6 | 194.50 | |
| 3 | 194.50 | |||
| 3 | 194.50 | |||
| 6 | 194.50 | |||
| 02/01/2026 | 16:45:45.914 | 10 | 194.58 | |
| 10 | 194.58 | |||
| 10 | 194.58 | |||
| 02/01/2026 | 16:45:38.357 | 1 | 194.64 | |
| 1 | 194.64 | |||
| 1 | 194.64 | |||
| 02/01/2026 | 16:45:36.628 | 1 000 | 194.64 | |
| 1 000 | 194.64 | |||
| 1 000 | 194.64 | |||
| 02/01/2026 | 16:45:28.874 | 51 | 194.64 | |
| 51 | 194.64 | |||
| 51 | 194.64 | |||
| 02/01/2026 | 16:45:20.881 | 100 | 194.68 | |
| 100 | 194.68 | |||
| 100 | 194.68 | |||
| 02/01/2026 | 16:45:17.026 | 5 | 194.54 | |
| 5 | 194.54 | |||
| 5 | 194.54 | |||
| 02/01/2026 | 16:44:56.466 | 40 | 194.66 | |
| 40 | 194.66 | |||
| 40 | 194.66 | |||
| 02/01/2026 | 16:44:29.335 | 5 | 194.48 | |
| 5 | 194.48 | |||
| 5 | 194.48 | |||
| 02/01/2026 | 16:44:26.177 | 1 | 194.52 | |
| 1 | 194.52 | |||
| 1 | 194.52 | |||
| 02/01/2026 | 16:44:12.755 | 5 | 194.48 | |
| 5 | 194.48 | |||
| 5 | 194.48 | |||
| 02/01/2026 | 16:44:08.782 | 28 | 194.38 | |
| 28 | 194.38 | |||
| 28 | 194.38 | |||
| 02/01/2026 | 16:44:06.847 | 1 | 194.38 | |
| 1 | 194.38 | |||
| 1 | 194.38 | |||
| 02/01/2026 | 16:43:50.383 | 116 | 194.34 | |
| 116 | 194.34 | |||
| 116 | 194.34 | |||
| 02/01/2026 | 16:43:39.123 | 24 | 194.48 | |
| 24 | 194.48 | |||
| 24 | 194.48 | |||
| 02/01/2026 | 16:43:38.153 | 14 | 194.50 | |
| 14 | 194.50 | |||
| 14 | 194.50 | |||
| 02/01/2026 | 16:43:21.627 | 11 | 194.62 | |
| 11 | 194.62 | |||
| 11 | 194.62 | |||
| 02/01/2026 | 16:43:10.615 | 1 | 194.60 | |
| 1 | 194.60 | |||
| 1 | 194.60 | |||
| 02/01/2026 | 16:42:59.098 | 24 | 194.60 | |
| 24 | 194.60 | |||
| 24 | 194.60 | |||
| 02/01/2026 | 16:42:12.900 | 40 | 194.44 | |
| 40 | 194.44 | |||
| 40 | 194.44 | |||
| 02/01/2026 | 16:42:08.276 | 51 | 194.50 | |
| 51 | 194.50 | |||
| 51 | 194.50 | |||
| 02/01/2026 | 16:41:58.641 | 3 | 194.46 | |
| 3 | 194.46 | |||
| 3 | 194.46 | |||
| 02/01/2026 | 16:41:48.596 | 5 | 194.52 | |
| 5 | 194.52 | |||
| 5 | 194.52 | |||
| 02/01/2026 | 16:41:36.660 | 30 | 194.36 | |
| 30 | 194.36 | |||
| 30 | 194.36 | |||
| 02/01/2026 | 16:41:36.291 | 4 | 194.50 | |
| 4 | 194.50 | |||
| 4 | 194.50 | |||
| 02/01/2026 | 16:41:32.269 | 6 | 194.50 | |
| 6 | 194.50 | |||
| 6 | 194.50 | |||
| 02/01/2026 | 16:41:14.809 | 150 | 194.46 | |
| 150 | 194.46 | |||
| 150 | 194.46 | |||
| 02/01/2026 | 16:40:21.320 | 1 | 194.28 | |
| 1 | 194.28 | |||
| 1 | 194.28 | |||
| 02/01/2026 | 16:40:20.257 | 19 | 194.30 | |
| 19 | 194.30 | |||
| 19 | 194.30 | |||
| 02/01/2026 | 16:40:12.090 | 67 | 194.24 | |
| 67 | 194.24 | |||
| 67 | 194.24 | |||
| 02/01/2026 | 16:39:39.068 | 11 | 194.18 | |
| 11 | 194.18 | |||
| 11 | 194.18 | |||
| 02/01/2026 | 16:39:29.453 | 5 | 194.16 | |
| 5 | 194.16 | |||
| 5 | 194.16 | |||
| 02/01/2026 | 16:39:28.698 | 6 | 194.24 | |
| 6 | 194.24 | |||
| 6 | 194.24 | |||
| 02/01/2026 | 16:39:28.580 | 5 | 194.24 | |
| 5 | 194.24 | |||
| 5 | 194.24 | |||
| 02/01/2026 | 16:39:16.314 | 11 | 194.22 | |
| 11 | 194.22 | |||
| 11 | 194.22 | |||
| 02/01/2026 | 16:39:09.404 | 12 | 194.24 | |
| 12 | 194.24 | |||
| 12 | 194.24 | |||
| 02/01/2026 | 16:39:06.839 | 49 | 194.26 | |
| 49 | 194.26 | |||
| 49 | 194.26 | |||
| 02/01/2026 | 16:38:42.296 | 108 | 194.40 | |
| 108 | 194.40 | |||
| 108 | 194.40 | |||
| 02/01/2026 | 16:38:38.082 | 278 | 194.42 | |
| 278 | 194.42 | |||
| 278 | 194.42 | |||
| 02/01/2026 | 16:38:34.402 | 4 | 194.42 | |
| 4 | 194.42 | |||
| 4 | 194.42 | |||
| 02/01/2026 | 16:38:31.603 | 33 | 194.38 | |
| 33 | 194.38 | |||
| 33 | 194.38 | |||
| 02/01/2026 | 16:38:13.459 | 8 | 194.38 | |
| 8 | 194.38 | |||
| 8 | 194.38 | |||
| 02/01/2026 | 16:37:57.872 | 100 | 194.44 | |
| 100 | 194.44 | |||
| 100 | 194.44 | |||
| 02/01/2026 | 16:37:57.798 | 13 | 194.44 | |
| 13 | 194.44 | |||
| 13 | 194.44 | |||
| 02/01/2026 | 16:37:44.438 | 25 | 194.38 | |
| 25 | 194.38 | |||
| 25 | 194.38 | |||
| 02/01/2026 | 16:37:43.473 | 3 | 194.38 | |
| 3 | 194.38 | |||
| 3 | 194.38 | |||
| 02/01/2026 | 16:37:28.034 | 2 | 194.38 | |
| 2 | 194.38 | |||
| 2 | 194.38 | |||
| 02/01/2026 | 16:37:14.525 | 10 | 194.38 | |
| 10 | 194.38 | |||
| 10 | 194.38 | |||
| 02/01/2026 | 16:36:42.835 | 50 | 194.46 | |
| 50 | 194.46 | |||
| 50 | 194.46 | |||
| 02/01/2026 | 16:36:41.211 | 24 | 194.24 | |
| 24 | 194.24 | |||
| 24 | 194.24 | |||
| 02/01/2026 | 16:36:36.609 | 25 | 194.34 | |
| 25 | 194.34 | |||
| 25 | 194.34 | |||
| 02/01/2026 | 16:36:32.819 | 3 | 194.30 | |
| 3 | 194.30 | |||
| 3 | 194.30 | |||
| 02/01/2026 | 16:36:28.165 | 50 | 194.26 | |
| 50 | 194.26 | |||
| 50 | 194.26 | |||
| 02/01/2026 | 16:36:28.064 | 15 | 194.30 | |
| 15 | 194.30 | |||
| 15 | 194.30 | |||
| 02/01/2026 | 16:36:20.253 | 100 | 194.32 | |
| 100 | 194.32 | |||
| 100 | 194.32 | |||
| 02/01/2026 | 16:36:13.874 | 4 | 194.52 | |
| 4 | 194.52 | |||
| 4 | 194.52 | |||
| 02/01/2026 | 16:35:33.833 | 6 | 194.36 | |
| 6 | 194.36 | |||
| 6 | 194.36 | |||
| 02/01/2026 | 16:35:33.149 | 15 | 194.36 | |
| 15 | 194.36 | |||
| 15 | 194.36 | |||
| 02/01/2026 | 16:35:26.523 | 13 | 194.36 | |
| 13 | 194.36 | |||
| 13 | 194.36 | |||
| 02/01/2026 | 16:35:21.750 | 1 000 | 194.34 | |
| 1 000 | 194.34 | |||
| 1 000 | 194.34 | |||
| 02/01/2026 | 16:34:55.791 | 20 | 194.36 | |
| 20 | 194.36 | |||
| 20 | 194.36 | |||
| 02/01/2026 | 16:34:39.176 | 19 | 194.40 | |
| 19 | 194.40 | |||
| 19 | 194.40 | |||
| 02/01/2026 | 16:34:35.089 | 20 | 194.46 | |
| 20 | 194.46 | |||
| 20 | 194.46 | |||
| 02/01/2026 | 16:34:21.070 | 1 | 194.28 | |
| 1 | 194.28 | |||
| 1 | 194.28 | |||
| 02/01/2026 | 16:34:12.221 | 20 | 194.34 | |
| 20 | 194.34 | |||
| 20 | 194.34 | |||
| 02/01/2026 | 16:34:03.500 | 3 | 194.30 | |
| 3 | 194.30 | |||
| 3 | 194.30 | |||
| 02/01/2026 | 16:33:49.879 | 25 | 194.28 | |
| 25 | 194.28 | |||
| 25 | 194.28 | |||
| 02/01/2026 | 16:33:43.075 | 6 | 194.32 | |
| 6 | 194.32 | |||
| 6 | 194.32 | |||
| 02/01/2026 | 16:33:23.717 | 2 | 194.22 | |
| 2 | 194.22 | |||
| 2 | 194.22 | |||
| 02/01/2026 | 16:33:03.086 | 20 | 194.12 | |
| 20 | 194.12 | |||
| 20 | 194.12 | |||
| 02/01/2026 | 16:32:52.923 | 16 | 194.16 | |
| 16 | 194.16 | |||
| 16 | 194.16 | |||
| 02/01/2026 | 16:32:16.148 | 2 | 194.08 | |
| 2 | 194.08 | |||
| 2 | 194.08 | |||
| 02/01/2026 | 16:31:59.722 | 3 | 193.84 | |
| 3 | 193.84 | |||
| 3 | 193.84 | |||
| 02/01/2026 | 16:31:31.204 | 10 | 193.90 | |
| 10 | 193.90 | |||
| 10 | 193.90 | |||
| 02/01/2026 | 16:31:22.939 | 1 | 193.96 | |
| 1 | 193.96 | |||
| 1 | 193.96 | |||
| 02/01/2026 | 16:31:15.209 | 7 | 194.00 | |
| 7 | 194.00 | |||
| 7 | 194.00 | |||
| 02/01/2026 | 16:31:10.726 | 10 | 194.02 | |
| 10 | 194.02 | |||
| 10 | 194.02 | |||
| 02/01/2026 | 16:30:21.309 | 7 | 193.86 | |
| 7 | 193.86 | |||
| 7 | 193.86 | |||
| 02/01/2026 | 16:30:02.770 | 25 | 193.80 | |
| 25 | 193.80 | |||
| 25 | 193.80 | |||
| 02/01/2026 | 16:29:51.866 | 100 | 193.86 | |
| 100 | 193.86 | |||
| 100 | 193.86 | |||
| 02/01/2026 | 16:29:47.658 | 52 | 193.86 | |
| 52 | 193.86 | |||
| 52 | 193.86 | |||
| 02/01/2026 | 16:29:41.686 | 1 | 193.76 | |
| 1 | 193.76 | |||
| 1 | 193.76 | |||
| 02/01/2026 | 16:29:24.260 | 1 | 193.84 | |
| 1 | 193.84 | |||
| 1 | 193.84 | |||
| 02/01/2026 | 16:29:11.852 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 02/01/2026 | 16:28:29.308 | 150 | 193.82 | |
| 150 | 193.82 | |||
| 150 | 193.82 | |||
| 02/01/2026 | 16:28:00.810 | 10 | 193.82 | |
| 10 | 193.82 | |||
| 10 | 193.82 | |||
| 02/01/2026 | 16:27:51.592 | 22 | 193.68 | |
| 22 | 193.68 | |||
| 22 | 193.68 | |||
| 02/01/2026 | 16:27:36.138 | 40 | 193.74 | |
| 40 | 193.74 | |||
| 40 | 193.74 | |||
| 02/01/2026 | 16:27:29.980 | 3 | 193.62 | |
| 3 | 193.62 | |||
| 3 | 193.62 | |||
| 02/01/2026 | 16:27:23.975 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 02/01/2026 | 16:27:13.499 | 25 | 193.82 | |
| 25 | 193.82 | |||
| 25 | 193.82 | |||
| 02/01/2026 | 16:27:09.089 | 104 | 193.88 | |
| 104 | 193.88 | |||
| 104 | 193.88 | |||
| 02/01/2026 | 16:27:01.663 | 1 000 | 193.80 | |
| 1 000 | 193.80 | |||
| 1 000 | 193.80 | |||
| 02/01/2026 | 16:27:01.556 | 20 | 193.82 | |
| 20 | 193.82 | |||
| 20 | 193.82 | |||
| 02/01/2026 | 16:26:42.268 | 1 | 194.00 | |
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 02/01/2026 | 16:25:57.826 | 102 | 193.92 | |
| 102 | 193.92 | |||
| 102 | 193.92 | |||
| 02/01/2026 | 16:25:54.476 | 20 | 193.68 | |
| 20 | 193.68 | |||
| 20 | 193.68 | |||
| 02/01/2026 | 16:25:54.301 | 230 | 193.68 | |
| 230 | 193.68 | |||
| 230 | 193.68 | |||
| 02/01/2026 | 16:25:25.918 | 10 | 193.80 | |
| 10 | 193.80 | |||
| 10 | 193.80 | |||
| 02/01/2026 | 16:25:03.356 | 45 | 194.08 | |
| 45 | 194.08 | |||
| 45 | 194.08 | |||
| 02/01/2026 | 16:24:55.104 | 14 | 193.96 | |
| 14 | 193.96 | |||
| 14 | 193.96 | |||
| 02/01/2026 | 16:24:54.449 | 30 | 194.02 | |
| 30 | 194.02 | |||
| 30 | 194.02 | |||
| 02/01/2026 | 16:24:42.352 | 25 | 193.80 | |
| 25 | 193.80 | |||
| 25 | 193.80 | |||
| 02/01/2026 | 16:24:31.603 | 1 | 193.54 | |
| 1 | 193.54 | |||
| 1 | 193.54 | |||
| 02/01/2026 | 16:24:14.627 | 52 | 193.86 | |
| 52 | 193.86 | |||
| 52 | 193.86 | |||
| 02/01/2026 | 16:24:10.564 | 50 | 193.86 | |
| 50 | 193.86 | |||
| 50 | 193.86 | |||
| 02/01/2026 | 16:24:02.777 | 50 | 193.80 | |
| 50 | 193.80 | |||
| 50 | 193.80 | |||
| 02/01/2026 | 16:23:44.729 | 26 | 194.00 | |
| 26 | 194.00 | |||
| 26 | 194.00 | |||
| 02/01/2026 | 16:23:40.113 | 170 | 193.98 | |
| 170 | 193.98 | |||
| 170 | 193.98 | |||
| 02/01/2026 | 16:23:28.493 | 5 | 193.90 | |
| 5 | 193.90 | |||
| 5 | 193.90 | |||
| 02/01/2026 | 16:23:27.185 | 10 | 193.92 | |
| 10 | 193.92 | |||
| 10 | 193.92 | |||
| 02/01/2026 | 16:23:25.545 | 22 | 193.74 | |
| 22 | 193.74 | |||
| 22 | 193.74 | |||
| 02/01/2026 | 16:23:25.131 | 52 | 193.74 | |
| 52 | 193.74 | |||
| 52 | 193.74 | |||
| 02/01/2026 | 16:23:21.825 | 25 | 193.86 | |
| 25 | 193.86 | |||
| 25 | 193.86 | |||
| 02/01/2026 | 16:23:17.958 | 32 | 193.70 | |
| 32 | 193.70 | |||
| 32 | 193.70 | |||
| 02/01/2026 | 16:23:04.455 | 1 | 193.94 | |
| 1 | 193.94 | |||
| 1 | 193.94 | |||
| 02/01/2026 | 16:23:01.541 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 02/01/2026 | 16:22:57.345 | 4 | 193.68 | |
| 4 | 193.68 | |||
| 4 | 193.68 | |||
| 02/01/2026 | 16:22:43.340 | 221 | 193.76 | |
| 221 | 193.76 | |||
| 221 | 193.76 | |||
| 02/01/2026 | 16:22:39.550 | 4 | 193.68 | |
| 4 | 193.68 | |||
| 4 | 193.68 | |||
| 02/01/2026 | 16:22:32.120 | 52 | 193.54 | |
| 52 | 193.54 | |||
| 52 | 193.54 | |||
| 02/01/2026 | 16:22:25.284 | 284 | 193.66 | |
| 284 | 193.66 | |||
| 284 | 193.66 | |||
| 02/01/2026 | 16:22:21.996 | 2 | 193.64 | |
| 2 | 193.64 | |||
| 2 | 193.64 | |||
| 02/01/2026 | 16:22:19.737 | 200 | 193.72 | |
| 200 | 193.72 | |||
| 200 | 193.72 | |||
| 02/01/2026 | 16:22:06.298 | 25 | 193.74 | |
| 25 | 193.74 | |||
| 25 | 193.74 | |||
| 02/01/2026 | 16:22:04.653 | 41 | 193.80 | |
| 41 | 193.80 | |||
| 41 | 193.80 | |||
| 02/01/2026 | 16:22:03.417 | 10 | 193.94 | |
| 10 | 193.94 | |||
| 10 | 193.94 | |||
| 02/01/2026 | 16:22:02.484 | 2 | 193.94 | |
| 2 | 193.94 | |||
| 2 | 193.94 | |||
| 02/01/2026 | 16:22:02.097 | 20 | 193.94 | |
| 20 | 193.94 | |||
| 20 | 193.94 | |||
| 02/01/2026 | 16:22:01.377 | 24 | 193.82 | |
| 24 | 193.82 | |||
| 24 | 193.82 | |||
| 02/01/2026 | 16:21:54.257 | 6 | 193.98 | |
| 6 | 193.98 | |||
| 6 | 193.98 | |||
| 02/01/2026 | 16:21:45.369 | 10 | 193.82 | |
| 10 | 193.82 | |||
| 10 | 193.82 | |||
| 02/01/2026 | 16:21:32.841 | 9 | 193.84 | |
| 9 | 193.84 | |||
| 9 | 193.84 | |||
| 02/01/2026 | 16:21:27.988 | 10 | 193.96 | |
| 1 | 193.96 | |||
| 9 | 193.96 | |||
| 10 | 193.96 | |||
| 02/01/2026 | 16:20:59.466 | 10 | 193.90 | |
| 10 | 193.90 | |||
| 10 | 193.90 | |||
| 02/01/2026 | 16:20:56.206 | 15 | 193.92 | |
| 15 | 193.92 | |||
| 15 | 193.92 | |||
| 02/01/2026 | 16:20:49.745 | 15 | 193.90 | |
| 15 | 193.90 | |||
| 15 | 193.90 | |||
| 02/01/2026 | 16:20:45.523 | 190 | 193.90 | |
| 190 | 193.90 | |||
| 190 | 193.90 | |||
| 02/01/2026 | 16:20:42.769 | 11 | 193.88 | |
| 11 | 193.88 | |||
| 11 | 193.88 | |||
| 02/01/2026 | 16:20:36.725 | 10 | 193.90 | |
| 10 | 193.90 | |||
| 10 | 193.90 | |||
| 02/01/2026 | 16:20:34.707 | 1 | 193.90 | |
| 1 | 193.90 | |||
| 1 | 193.90 | |||
| 02/01/2026 | 16:20:25.192 | 10 | 193.98 | |
| 10 | 193.98 | |||
| 10 | 193.98 | |||
| 02/01/2026 | 16:20:22.682 | 110 | 193.86 | |
| 110 | 193.86 | |||
| 110 | 193.86 | |||
| 02/01/2026 | 16:20:21.271 | 11 | 193.86 | |
| 11 | 193.86 | |||
| 11 | 193.86 | |||
| 02/01/2026 | 16:20:19.409 | 30 | 194.00 | |
| 30 | 194.00 | |||
| 30 | 194.00 | |||
| 02/01/2026 | 16:20:15.123 | 150 | 193.90 | |
| 150 | 193.90 | |||
| 150 | 193.90 | |||
| 02/01/2026 | 16:19:56.789 | 1 | 194.18 | |
| 1 | 194.18 | |||
| 1 | 194.18 | |||
| 02/01/2026 | 16:19:47.677 | 7 | 193.96 | |
| 7 | 193.96 | |||
| 7 | 193.96 | |||
| 02/01/2026 | 16:19:43.144 | 1 242 | 193.56 | |
| 1 242 | 193.56 | |||
| 1 242 | 193.56 | |||
| 02/01/2026 | 16:19:31.525 | 125 | 193.76 | |
| 125 | 193.76 | |||
| 125 | 193.76 | |||
| 02/01/2026 | 16:19:18.228 | 20 | 193.32 | |
| 20 | 193.32 | |||
| 20 | 193.32 |
Copyright © 2026 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: 1 588.50
Ask: 1 589.00
Turnover: 52 128 TEUR -
Nvidia Corp.
Bid: 160.36 / Ask: 160.44
Turnover: 30 341 TEUR -
Allianz SE
Bid: 386.40 / Ask: 386.60
Turnover: 28 691 TEUR -
ASML Holding N.V.
Bid: 983.30 / Ask: 983.70
Turnover: 21 486 TEUR -
Siemens Energy AG
Bid: 122.30 / Ask: 122.35
Turnover: 20 494 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 17:12:30
Last Update:
02/01/2026 @ 17:12:30