Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
751
547
401.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 13:11:40.447 | 32 | 401.00 | |
| 32 | 401.00 | |||
| 32 | 401.00 | |||
| 02/07/2026 | 13:11:39.109 | 10 | 402.00 | |
| 10 | 402.00 | |||
| 10 | 402.00 | |||
| 02/07/2026 | 13:11:37.803 | 2 | 406.00 | |
| 2 | 406.00 | |||
| 2 | 406.00 | |||
| 02/07/2026 | 13:11:35.592 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 02/07/2026 | 13:10:33.556 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 02/07/2026 | 13:09:43.725 | 3 | 408.90 | |
| 3 | 408.90 | |||
| 3 | 408.90 | |||
| 02/07/2026 | 13:08:41.053 | 2 | 406.10 | |
| 2 | 406.10 | |||
| 2 | 406.10 | |||
| 02/07/2026 | 13:08:39.491 | 1 | 408.90 | |
| 1 | 408.90 | |||
| 1 | 408.90 | |||
| 02/07/2026 | 13:05:30.872 | 103 | 406.05 | |
| 10 | 406.05 | |||
| 3 | 406.05 | |||
| 93 | 406.05 | |||
| 100 | 406.05 | |||
| 02/07/2026 | 13:04:42.016 | 74 | 406.05 | |
| 73 | 406.05 | |||
| 74 | 406.05 | |||
| 1 | 406.05 | |||
| 02/07/2026 | 13:02:43.291 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:02:41.764 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:01:37.529 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:01:35.120 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:01:19.161 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:01:16.326 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:00:50.420 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:00:47.429 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:00:38.725 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:00:35.393 | 120 | 405.95 | |
| 100 | 405.95 | |||
| 120 | 405.95 | |||
| 20 | 405.95 | |||
| 02/07/2026 | 13:00:01.481 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:51.703 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:36.014 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:06.834 | 88 | 404.05 | |
| 88 | 404.05 | |||
| 88 | 404.05 | |||
| 02/07/2026 | 12:56:48.090 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:56:47.427 | 2 | 405.95 | |
| 2 | 405.95 | |||
| 2 | 405.95 | |||
| 02/07/2026 | 12:55:22.595 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:54:51.672 | 4 | 402.05 | |
| 4 | 402.05 | |||
| 4 | 402.05 | |||
| 02/07/2026 | 12:53:55.411 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:52:32.944 | 3 | 402.15 | |
| 3 | 402.15 | |||
| 3 | 402.15 | |||
| 02/07/2026 | 12:52:25.363 | 2 | 405.95 | |
| 1 | 405.95 | |||
| 2 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:50:19.885 | 100 | 402.05 | |
| 100 | 402.05 | |||
| 100 | 402.05 | |||
| 02/07/2026 | 12:48:36.371 | 2 | 405.95 | |
| 2 | 405.95 | |||
| 2 | 405.95 | |||
| 02/07/2026 | 12:47:56.164 | 500 | 404.00 | |
| 500 | 404.00 | |||
| 287 | 404.00 | |||
| 213 | 404.00 | |||
| 02/07/2026 | 12:47:10.962 | 100 | 404.05 | |
| 100 | 404.05 | |||
| 100 | 404.05 | |||
| 02/07/2026 | 12:44:16.517 | 12 | 405.95 | |
| 2 | 405.95 | |||
| 10 | 405.95 | |||
| 12 | 405.95 | |||
| 02/07/2026 | 12:43:18.129 | 12 | 405.95 | |
| 12 | 405.95 | |||
| 2 | 405.95 | |||
| 10 | 405.95 | |||
| 02/07/2026 | 12:39:51.686 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:39:00.444 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:38:53.588 | 1 | 404.05 | |
| 1 | 404.05 | |||
| 1 | 404.05 | |||
| 02/07/2026 | 12:38:14.122 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:36:12.418 | 20 | 405.95 | |
| 20 | 405.95 | |||
| 9 | 405.95 | |||
| 11 | 405.95 | |||
| 02/07/2026 | 12:36:06.801 | 100 | 404.45 | |
| 100 | 404.45 | |||
| 100 | 404.45 | |||
| 02/07/2026 | 12:36:00.698 | 180 | 404.05 | |
| 180 | 404.05 | |||
| 180 | 404.05 | |||
| 02/07/2026 | 12:34:19.301 | 4 | 405.95 | |
| 4 | 405.95 | |||
| 4 | 405.95 | |||
| 02/07/2026 | 12:28:39.008 | 115 | 404.00 | |
| 115 | 404.00 | |||
| 115 | 404.00 | |||
| 02/07/2026 | 12:26:50.341 | 25 | 404.00 | |
| 24 | 404.00 | |||
| 25 | 404.00 | |||
| 1 | 404.00 | |||
| 02/07/2026 | 12:26:20.113 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 12:25:54.564 | 500 | 398.00 | |
| 500 | 398.00 | |||
| 500 | 398.00 | |||
| 02/07/2026 | 12:25:37.940 | 965 | 398.05 | |
| 5 | 398.05 | |||
| 899 | 398.05 | |||
| 500 | 398.05 | |||
| 2 | 398.05 | |||
| 3 | 398.05 | |||
| 16 | 398.05 | |||
| 465 | 398.05 | |||
| 1 | 398.05 | |||
| 1 | 398.05 | |||
| 38 | 398.05 | |||
| 02/07/2026 | 12:25:10.384 | 503 | 400.00 | |
| 503 | 400.00 | |||
| 500 | 400.00 | |||
| 3 | 400.00 | |||
| 02/07/2026 | 12:24:27.951 | 503 | 400.00 | |
| 500 | 400.00 | |||
| 3 | 400.00 | |||
| 503 | 400.00 | |||
| 02/07/2026 | 12:23:56.448 | 589 | 398.00 | |
| 558 | 398.00 | |||
| 3 | 398.00 | |||
| 589 | 398.00 | |||
| 5 | 398.00 | |||
| 5 | 398.00 | |||
| 10 | 398.00 | |||
| 5 | 398.00 | |||
| 3 | 398.00 | |||
| 02/07/2026 | 12:22:44.789 | 483 | 401.00 | |
| 3 | 401.00 | |||
| 483 | 401.00 | |||
| 480 | 401.00 | |||
| 02/07/2026 | 12:22:12.935 | 503 | 401.00 | |
| 500 | 401.00 | |||
| 503 | 401.00 | |||
| 3 | 401.00 | |||
| 02/07/2026 | 12:21:39.275 | 114 | 401.00 | |
| 114 | 401.00 | |||
| 3 | 401.00 | |||
| 10 | 401.00 | |||
| 1 | 401.00 | |||
| 100 | 401.00 | |||
| 02/07/2026 | 12:21:21.451 | 406 | 404.00 | |
| 406 | 404.00 | |||
| 3 | 404.00 | |||
| 400 | 404.00 | |||
| 3 | 404.00 | |||
| 02/07/2026 | 12:18:58.674 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:18:23.748 | 100 | 404.05 | |
| 100 | 404.05 | |||
| 100 | 404.05 | |||
| 02/07/2026 | 12:16:49.981 | 4 | 406.00 | |
| 4 | 406.00 | |||
| 4 | 406.00 | |||
| 02/07/2026 | 12:16:35.348 | 20 | 404.05 | |
| 20 | 404.05 | |||
| 20 | 404.05 | |||
| 02/07/2026 | 12:13:14.536 | 8 | 404.05 | |
| 8 | 404.05 | |||
| 8 | 404.05 | |||
| 02/07/2026 | 12:11:47.491 | 100 | 404.00 | |
| 100 | 404.00 | |||
| 100 | 404.00 | |||
| 02/07/2026 | 12:07:54.362 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 12:06:51.786 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 12:05:40.997 | 7 | 404.05 | |
| 7 | 404.05 | |||
| 7 | 404.05 | |||
| 02/07/2026 | 12:05:02.838 | 3 | 404.05 | |
| 3 | 404.05 | |||
| 3 | 404.05 | |||
| 02/07/2026 | 12:04:56.039 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 12:04:43.017 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 12:02:59.515 | 2 | 404.05 | |
| 2 | 404.05 | |||
| 2 | 404.05 | |||
| 02/07/2026 | 12:00:31.546 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 12:00:08.846 | 53 | 404.05 | |
| 53 | 404.05 | |||
| 53 | 404.05 | |||
| 02/07/2026 | 11:59:54.656 | 4 | 404.05 | |
| 4 | 404.05 | |||
| 4 | 404.05 | |||
| 02/07/2026 | 11:59:53.285 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 11:57:37.623 | 10 | 404.05 | |
| 10 | 404.05 | |||
| 10 | 404.05 | |||
| 02/07/2026 | 11:55:41.390 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 11:55:05.583 | 100 | 404.55 | |
| 100 | 404.55 | |||
| 100 | 404.55 | |||
| 02/07/2026 | 11:54:26.472 | 30 | 408.00 | |
| 20 | 408.00 | |||
| 30 | 408.00 | |||
| 10 | 408.00 | |||
| 02/07/2026 | 11:54:06.571 | 36 | 404.55 | |
| 36 | 404.55 | |||
| 36 | 404.55 | |||
| 02/07/2026 | 11:53:33.404 | 15 | 404.55 | |
| 15 | 404.55 | |||
| 5 | 404.55 | |||
| 10 | 404.55 | |||
| 02/07/2026 | 11:49:23.946 | 20 | 404.55 | |
| 10 | 404.55 | |||
| 10 | 404.55 | |||
| 20 | 404.55 | |||
| 02/07/2026 | 11:49:00.664 | 1 | 404.55 | |
| 1 | 404.55 | |||
| 1 | 404.55 | |||
| 02/07/2026 | 11:48:47.992 | 2 | 408.00 | |
| 2 | 408.00 | |||
| 2 | 408.00 | |||
| 02/07/2026 | 11:48:10.575 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 11:47:38.786 | 1 | 404.55 | |
| 1 | 404.55 | |||
| 1 | 404.55 | |||
| 02/07/2026 | 11:47:35.284 | 6 | 408.00 | |
| 6 | 408.00 | |||
| 6 | 408.00 | |||
| 02/07/2026 | 11:47:16.696 | 3 | 404.55 | |
| 1 | 404.55 | |||
| 2 | 404.55 | |||
| 3 | 404.55 | |||
| 02/07/2026 | 11:47:02.914 | 2 | 408.00 | |
| 2 | 408.00 | |||
| 2 | 408.00 | |||
| 02/07/2026 | 11:44:07.497 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 11:40:27.461 | 4 | 406.00 | |
| 4 | 406.00 | |||
| 4 | 406.00 | |||
| 02/07/2026 | 11:38:15.287 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 11:37:54.110 | 1 | 404.05 | |
| 1 | 404.05 | |||
| 1 | 404.05 | |||
| 02/07/2026 | 11:37:31.073 | 2 | 404.05 | |
| 2 | 404.05 | |||
| 2 | 404.05 | |||
| 02/07/2026 | 11:37:04.618 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 11:36:57.705 | 25 | 401.05 | |
| 21 | 401.05 | |||
| 3 | 401.05 | |||
| 1 | 401.05 | |||
| 25 | 401.05 | |||
| 02/07/2026 | 11:36:55.601 | 251 | 401.05 | |
| 10 | 401.05 | |||
| 3 | 401.05 | |||
| 1 | 401.05 | |||
| 206 | 401.05 | |||
| 250 | 401.05 | |||
| 10 | 401.05 | |||
| 2 | 401.05 | |||
| 20 | 401.05 | |||
| 02/07/2026 | 11:35:32.997 | 3 | 406.55 | |
| 3 | 406.55 | |||
| 3 | 406.55 | |||
| 02/07/2026 | 11:35:20.472 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 11:34:28.655 | 4 | 408.95 | |
| 4 | 408.95 | |||
| 4 | 408.95 | |||
| 02/07/2026 | 11:33:41.618 | 5 | 406.00 | |
| 5 | 406.00 | |||
| 3 | 406.00 | |||
| 2 | 406.00 | |||
| 02/07/2026 | 11:33:14.498 | 4 | 408.95 | |
| 4 | 408.95 | |||
| 4 | 408.95 | |||
| 02/07/2026 | 11:32:55.492 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 11:32:20.654 | 8 | 408.95 | |
| 8 | 408.95 | |||
| 8 | 408.95 | |||
| 02/07/2026 | 11:31:40.829 | 50 | 409.95 | |
| 50 | 409.95 | |||
| 50 | 409.95 | |||
| 02/07/2026 | 11:31:10.608 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 11:31:01.781 | 3 | 405.75 | |
| 3 | 405.75 | |||
| 3 | 405.75 | |||
| 02/07/2026 | 11:31:01.125 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 11:30:06.403 | 102 | 407.00 | |
| 102 | 407.00 | |||
| 102 | 407.00 | |||
| 02/07/2026 | 11:30:00.546 | 100 | 407.05 | |
| 100 | 407.05 | |||
| 100 | 407.05 | |||
| 02/07/2026 | 11:29:33.477 | 100 | 407.05 | |
| 100 | 407.05 | |||
| 100 | 407.05 | |||
| 02/07/2026 | 11:28:29.745 | 10 | 407.05 | |
| 10 | 407.05 | |||
| 10 | 407.05 | |||
| 02/07/2026 | 11:26:51.020 | 5 | 411.95 | |
| 5 | 411.95 | |||
| 5 | 411.95 | |||
| 02/07/2026 | 11:26:48.652 | 1 | 407.05 | |
| 1 | 407.05 | |||
| 1 | 407.05 | |||
| 02/07/2026 | 11:25:12.294 | 50 | 407.05 | |
| 50 | 407.05 | |||
| 50 | 407.05 | |||
| 02/07/2026 | 11:23:33.589 | 2 | 411.90 | |
| 2 | 411.90 | |||
| 2 | 411.90 | |||
| 02/07/2026 | 11:23:28.071 | 1 | 407.05 | |
| 1 | 407.05 | |||
| 1 | 407.05 | |||
| 02/07/2026 | 11:23:28.047 | 2 | 411.90 | |
| 2 | 411.90 | |||
| 2 | 411.90 | |||
| 02/07/2026 | 11:22:35.484 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:19:18.026 | 2 | 407.05 | |
| 2 | 407.05 | |||
| 2 | 407.05 | |||
| 02/07/2026 | 11:18:06.094 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:17:56.605 | 2 | 411.90 | |
| 2 | 411.90 | |||
| 2 | 411.90 | |||
| 02/07/2026 | 11:17:28.166 | 109 | 407.00 | |
| 46 | 407.00 | |||
| 100 | 407.00 | |||
| 60 | 407.00 | |||
| 9 | 407.00 | |||
| 3 | 407.00 | |||
| 02/07/2026 | 11:15:30.851 | 40 | 411.90 | |
| 40 | 411.90 | |||
| 30 | 411.90 | |||
| 10 | 411.90 | |||
| 02/07/2026 | 11:15:25.263 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:13:43.334 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:11:19.753 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:10:51.715 | 16 | 405.75 | |
| 3 | 405.75 | |||
| 16 | 405.75 | |||
| 13 | 405.75 | |||
| 02/07/2026 | 11:10:07.368 | 20 | 405.65 | |
| 20 | 405.65 | |||
| 20 | 405.65 | |||
| 02/07/2026 | 11:10:04.964 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:09:29.494 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:09:14.995 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 02/07/2026 | 11:08:49.761 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 02/07/2026 | 11:08:49.006 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:07:49.799 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:06:33.265 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:06:33.222 | 3 | 405.65 | |
| 3 | 405.65 | |||
| 3 | 405.65 | |||
| 02/07/2026 | 11:06:15.628 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:05:51.933 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:05:41.987 | 5 | 405.65 | |
| 5 | 405.65 | |||
| 5 | 405.65 | |||
| 02/07/2026 | 11:05:28.879 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:05:12.091 | 5 | 411.95 | |
| 5 | 411.95 | |||
| 5 | 411.95 | |||
| 02/07/2026 | 11:05:06.605 | 3 | 405.65 | |
| 3 | 405.65 | |||
| 3 | 405.65 | |||
| 02/07/2026 | 11:04:46.494 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:04:30.037 | 10 | 411.95 | |
| 10 | 411.95 | |||
| 10 | 411.95 | |||
| 02/07/2026 | 11:03:53.793 | 2 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 11:02:47.969 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:02:17.530 | 3 | 410.00 | |
| 2 | 410.00 | |||
| 3 | 410.00 | |||
| 1 | 410.00 | |||
| 02/07/2026 | 11:01:49.969 | 3 | 411.95 | |
| 1 | 411.95 | |||
| 3 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 11:00:49.991 | 2 | 411.95 | |
| 2 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 10:59:50.485 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 10:57:59.826 | 100 | 409.95 | |
| 100 | 409.95 | |||
| 100 | 409.95 | |||
| 02/07/2026 | 10:57:31.888 | 101 | 409.95 | |
| 100 | 409.95 | |||
| 101 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 10:56:40.508 | 100 | 411.00 | |
| 100 | 411.00 | |||
| 100 | 411.00 | |||
| 02/07/2026 | 10:55:48.433 | 100 | 410.95 | |
| 100 | 410.95 | |||
| 100 | 410.95 | |||
| 02/07/2026 | 10:55:22.251 | 11 | 411.00 | |
| 5 | 411.00 | |||
| 10 | 411.00 | |||
| 6 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:54:30.607 | 2 | 410.95 | |
| 2 | 410.95 | |||
| 2 | 410.95 | |||
| 02/07/2026 | 10:54:09.199 | 100 | 410.95 | |
| 100 | 410.95 | |||
| 100 | 410.95 | |||
| 02/07/2026 | 10:54:01.884 | 3 | 410.95 | |
| 2 | 410.95 | |||
| 1 | 410.95 | |||
| 3 | 410.95 | |||
| 02/07/2026 | 10:53:35.313 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 10:53:00.884 | 88 | 407.00 | |
| 88 | 407.00 | |||
| 88 | 407.00 | |||
| 02/07/2026 | 10:51:17.586 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 10:50:58.211 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 10:50:39.322 | 100 | 408.00 | |
| 100 | 408.00 | |||
| 100 | 408.00 | |||
| 02/07/2026 | 10:49:51.364 | 100 | 408.05 | |
| 100 | 408.05 | |||
| 100 | 408.05 | |||
| 02/07/2026 | 10:49:46.035 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:49:24.278 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:49:03.341 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:48:42.423 | 2 | 411.00 | |
| 2 | 411.00 | |||
| 2 | 411.00 | |||
| 02/07/2026 | 10:46:37.178 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:45:51.752 | 2 | 411.00 | |
| 2 | 411.00 | |||
| 2 | 411.00 | |||
| 02/07/2026 | 10:45:44.265 | 40 | 408.05 | |
| 40 | 408.05 | |||
| 40 | 408.05 | |||
| 02/07/2026 | 10:45:38.558 | 10 | 410.95 | |
| 10 | 410.95 | |||
| 10 | 410.95 | |||
| 02/07/2026 | 10:45:19.189 | 10 | 408.05 | |
| 10 | 408.05 | |||
| 10 | 408.05 | |||
| 02/07/2026 | 10:45:18.814 | 20 | 410.95 | |
| 10 | 410.95 | |||
| 10 | 410.95 | |||
| 20 | 410.95 | |||
| 02/07/2026 | 10:45:05.378 | 25 | 408.05 | |
| 25 | 408.05 | |||
| 25 | 408.05 | |||
| 02/07/2026 | 10:44:12.492 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 02/07/2026 | 10:43:13.790 | 3 | 410.95 | |
| 3 | 410.95 | |||
| 3 | 410.95 | |||
| 02/07/2026 | 10:42:30.270 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 10:42:04.188 | 1 | 408.05 | |
| 1 | 408.05 | |||
| 1 | 408.05 | |||
| 02/07/2026 | 10:40:05.753 | 3 | 407.00 | |
| 3 | 407.00 | |||
| 3 | 407.00 | |||
| 02/07/2026 | 10:39:53.672 | 85 | 407.00 | |
| 75 | 407.00 | |||
| 1 | 407.00 | |||
| 84 | 407.00 | |||
| 10 | 407.00 | |||
| 02/07/2026 | 10:39:33.079 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:39:30.331 | 5 | 406.95 | |
| 4 | 406.95 | |||
| 1 | 406.95 | |||
| 5 | 406.95 | |||
| 02/07/2026 | 10:39:28.871 | 1 | 406.05 | |
| 1 | 406.05 | |||
| 1 | 406.05 | |||
| 02/07/2026 | 10:39:04.364 | 10 | 406.95 | |
| 10 | 406.95 | |||
| 10 | 406.95 | |||
| 02/07/2026 | 10:39:02.717 | 85 | 406.95 | |
| 85 | 406.95 | |||
| 85 | 406.95 | |||
| 02/07/2026 | 10:37:56.435 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:35:56.050 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:35:22.129 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:34:30.233 | 19 | 406.95 | |
| 15 | 406.95 | |||
| 19 | 406.95 | |||
| 3 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:29:51.772 | 10 | 405.05 | |
| 10 | 405.05 | |||
| 10 | 405.05 | |||
| 02/07/2026 | 10:29:19.567 | 4 | 405.05 | |
| 4 | 405.05 | |||
| 4 | 405.05 | |||
| 02/07/2026 | 10:28:52.262 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:28:14.869 | 5 | 406.95 | |
| 5 | 406.95 | |||
| 5 | 406.95 | |||
| 02/07/2026 | 10:27:46.257 | 3 | 405.05 | |
| 3 | 405.05 | |||
| 3 | 405.05 | |||
| 02/07/2026 | 10:27:26.547 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:27:04.860 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:26:25.582 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 10:26:24.370 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:26:23.021 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 10:23:46.511 | 17 | 403.55 | |
| 17 | 403.55 | |||
| 17 | 403.55 | |||
| 02/07/2026 | 10:23:45.272 | 7 | 404.00 | |
| 7 | 404.00 | |||
| 7 | 404.00 | |||
| 02/07/2026 | 10:22:47.074 | 3 | 403.55 | |
| 3 | 403.55 | |||
| 3 | 403.55 | |||
| 02/07/2026 | 10:22:45.496 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:21:09.483 | 7 | 406.95 | |
| 5 | 406.95 | |||
| 7 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:20:07.305 | 13 | 406.95 | |
| 10 | 406.95 | |||
| 3 | 406.95 | |||
| 10 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:19:49.461 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:18:57.913 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:17:15.133 | 5 | 403.55 | |
| 5 | 403.55 | |||
| 5 | 403.55 | |||
| 02/07/2026 | 10:16:24.053 | 5 | 403.55 | |
| 5 | 403.55 | |||
| 5 | 403.55 | |||
| 02/07/2026 | 10:16:23.989 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:13:27.831 | 2 | 403.55 | |
| 2 | 403.55 | |||
| 2 | 403.55 | |||
| 02/07/2026 | 10:13:27.788 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:13:11.680 | 3 | 403.55 | |
| 3 | 403.55 | |||
| 3 | 403.55 | |||
| 02/07/2026 | 10:12:57.243 | 6 | 406.95 | |
| 6 | 406.95 | |||
| 6 | 406.95 | |||
| 02/07/2026 | 10:12:49.935 | 20 | 404.55 | |
| 17 | 404.55 | |||
| 20 | 404.55 | |||
| 3 | 404.55 | |||
| 02/07/2026 | 10:11:01.474 | 42 | 404.50 | |
| 3 | 404.50 | |||
| 39 | 404.50 | |||
| 1 | 404.50 | |||
| 1 | 404.50 | |||
| 20 | 404.50 | |||
| 20 | 404.50 | |||
| 02/07/2026 | 10:10:03.955 | 9 | 404.55 | |
| 9 | 404.55 | |||
| 9 | 404.55 | |||
| 02/07/2026 | 10:08:43.933 | 20 | 404.55 | |
| 20 | 404.55 | |||
| 20 | 404.55 | |||
| 02/07/2026 | 10:08:05.771 | 4 | 404.55 | |
| 4 | 404.55 | |||
| 4 | 404.55 | |||
| 02/07/2026 | 10:07:39.538 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:07:38.124 | 1 | 404.55 | |
| 1 | 404.55 | |||
| 1 | 404.55 | |||
| 02/07/2026 | 10:07:02.520 | 4 | 404.55 | |
| 4 | 404.55 | |||
| 4 | 404.55 | |||
| 02/07/2026 | 10:07:01.066 | 3 | 405.00 | |
| 3 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 10:05:49.245 | 3 | 404.55 | |
| 3 | 404.55 | |||
| 3 | 404.55 | |||
| 02/07/2026 | 10:05:48.038 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:05:12.629 | 4 | 404.55 | |
| 4 | 404.55 | |||
| 4 | 404.55 | |||
| 02/07/2026 | 10:05:11.379 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:04:49.177 | 5 | 404.55 | |
| 2 | 404.55 | |||
| 3 | 404.55 | |||
| 5 | 404.55 | |||
| 02/07/2026 | 10:04:05.235 | 10 | 405.00 | |
| 10 | 405.00 | |||
| 10 | 405.00 | |||
| 02/07/2026 | 10:03:41.919 | 2 | 404.55 | |
| 2 | 404.55 | |||
| 2 | 404.55 | |||
| 02/07/2026 | 10:03:22.838 | 10 | 405.05 | |
| 10 | 405.05 | |||
| 10 | 405.05 | |||
| 02/07/2026 | 10:03:15.910 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 10:02:40.667 | 116 | 406.95 | |
| 85 | 406.95 | |||
| 30 | 406.95 | |||
| 113 | 406.95 | |||
| 3 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:02:20.529 | 8 | 405.00 | |
| 8 | 405.00 | |||
| 8 | 405.00 | |||
| 02/07/2026 | 10:02:18.800 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:59:41.902 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:59:20.132 | 22 | 405.05 | |
| 22 | 405.05 | |||
| 22 | 405.05 | |||
| 02/07/2026 | 09:59:18.764 | 4 | 406.95 | |
| 3 | 406.95 | |||
| 4 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:56:29.071 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:55:47.193 | 50 | 406.95 | |
| 50 | 406.95 | |||
| 50 | 406.95 | |||
| 02/07/2026 | 09:55:37.125 | 123 | 405.05 | |
| 50 | 405.05 | |||
| 1 | 405.05 | |||
| 100 | 405.05 | |||
| 72 | 405.05 | |||
| 3 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:54:58.184 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:54:56.039 | 51 | 406.95 | |
| 50 | 406.95 | |||
| 51 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:54:22.251 | 21 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 18 | 405.05 | |||
| 20 | 405.05 | |||
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:54:03.361 | 20 | 406.95 | |
| 20 | 406.95 | |||
| 20 | 406.95 | |||
| 02/07/2026 | 09:54:00.844 | 10 | 406.00 | |
| 6 | 406.00 | |||
| 10 | 406.00 | |||
| 1 | 406.00 | |||
| 2 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 09:50:48.295 | 16 | 405.05 | |
| 16 | 405.05 | |||
| 16 | 405.05 | |||
| 02/07/2026 | 09:49:53.638 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:48:43.379 | 310 | 405.00 | |
| 3 | 405.00 | |||
| 307 | 405.00 | |||
| 10 | 405.00 | |||
| 300 | 405.00 | |||
| 02/07/2026 | 09:48:39.457 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:48:04.345 | 7 | 406.95 | |
| 7 | 406.95 | |||
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:47:16.210 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:46:56.633 | 3 | 405.05 | |
| 3 | 405.05 | |||
| 3 | 405.05 | |||
| 02/07/2026 | 09:46:40.976 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:45:55.162 | 44 | 406.95 | |
| 30 | 406.95 | |||
| 14 | 406.95 | |||
| 10 | 406.95 | |||
| 34 | 406.95 | |||
| 02/07/2026 | 09:44:58.057 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:44:46.934 | 7 | 405.05 | |
| 7 | 405.05 | |||
| 7 | 405.05 | |||
| 02/07/2026 | 09:44:16.335 | 200 | 405.00 | |
| 200 | 405.00 | |||
| 200 | 405.00 | |||
| 02/07/2026 | 09:44:12.240 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:43:42.362 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:43:40.655 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:43:11.013 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:43:08.047 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:42:22.827 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:41:55.917 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 09:40:10.313 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:40:08.291 | 100 | 405.00 | |
| 3 | 405.00 | |||
| 97 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:39:29.489 | 101 | 405.00 | |
| 100 | 405.00 | |||
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:37:26.710 | 30 | 403.05 | |
| 30 | 403.05 | |||
| 30 | 403.05 | |||
| 02/07/2026 | 09:37:11.223 | 3 | 405.00 | |
| 3 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:35:44.752 | 5 | 405.00 | |
| 5 | 405.00 | |||
| 5 | 405.00 | |||
| 02/07/2026 | 09:35:41.602 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:35:40.121 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:35:10.030 | 129 | 405.00 | |
| 129 | 405.00 | |||
| 129 | 405.00 | |||
| 02/07/2026 | 09:34:49.903 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:34:46.372 | 252 | 405.00 | |
| 90 | 405.00 | |||
| 100 | 405.00 | |||
| 252 | 405.00 | |||
| 54 | 405.00 | |||
| 8 | 405.00 | |||
| 02/07/2026 | 09:34:34.674 | 120 | 405.00 | |
| 119 | 405.00 | |||
| 1 | 405.00 | |||
| 100 | 405.00 | |||
| 20 | 405.00 | |||
| 02/07/2026 | 09:33:57.062 | 31 | 403.05 | |
| 31 | 403.05 | |||
| 11 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:33:28.939 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:32:37.451 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:32:34.860 | 4 | 405.00 | |
| 1 | 405.00 | |||
| 4 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:32:14.780 | 20 | 403.00 | |
| 20 | 403.00 | |||
| 20 | 403.00 | |||
| 02/07/2026 | 09:31:48.481 | 21 | 403.05 | |
| 20 | 403.05 | |||
| 1 | 403.05 | |||
| 21 | 403.05 | |||
| 02/07/2026 | 09:31:36.698 | 40 | 403.05 | |
| 40 | 403.05 | |||
| 40 | 403.05 | |||
| 02/07/2026 | 09:31:35.276 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:30:48.518 | 120 | 403.00 | |
| 20 | 403.00 | |||
| 100 | 403.00 | |||
| 120 | 403.00 | |||
| 02/07/2026 | 09:30:26.760 | 1 | 400.05 | |
| 1 | 400.05 | |||
| 1 | 400.05 | |||
| 02/07/2026 | 09:29:27.304 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 02/07/2026 | 09:29:12.099 | 5 | 399.00 | |
| 5 | 399.00 | |||
| 5 | 399.00 | |||
| 02/07/2026 | 09:29:08.676 | 168 | 399.05 | |
| 168 | 399.05 | |||
| 168 | 399.05 | |||
| 02/07/2026 | 09:29:00.745 | 65 | 401.05 | |
| 60 | 401.05 | |||
| 5 | 401.05 | |||
| 5 | 401.05 | |||
| 1 | 401.05 | |||
| 50 | 401.05 | |||
| 9 | 401.05 | |||
| 02/07/2026 | 09:28:56.111 | 2 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 2 | 403.05 | |||
| 02/07/2026 | 09:28:13.469 | 184 | 405.00 | |
| 100 | 405.00 | |||
| 181 | 405.00 | |||
| 84 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:28:06.977 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:28:03.458 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 |
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Micron Technology Inc.
Bid: 881.80 / Ask: 882.90
Turnover: 41 291 TEUR -
Rheinmetall AG
Bid: 1 092.00
Ask: 1 092.40
Turnover: 40 081 TEUR -
Bayer AG
Bid: 51.86 / Ask: 51.88
Turnover: 39 556 TEUR -
SK Hynix Inc.
Bid: 1 290.00
Ask: 1 295.00
Turnover: 35 782 TEUR -
Vonovia SE
Bid: 22.41 / Ask: 22.42
Turnover: 15 365 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 13:12:15
Last Update:
02/07/2026 @ 13:12:15