Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
537
391
410.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 02/07/2026 | 09:27:41.307 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:27:32.551 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:27:10.259 | 20 | 405.05 | |
| 1 | 405.05 | |||
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 02/07/2026 | 09:25:59.837 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:25:44.201 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:25:08.286 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:25:05.345 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 09:24:49.548 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:24:45.700 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:22:55.337 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:22:51.961 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:22:46.990 | 120 | 405.05 | |
| 100 | 405.05 | |||
| 120 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:22:40.344 | 120 | 405.00 | |
| 100 | 405.00 | |||
| 20 | 405.00 | |||
| 1 | 405.00 | |||
| 119 | 405.00 | |||
| 02/07/2026 | 09:22:05.291 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:21:25.070 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 1 | 405.05 | |||
| 19 | 405.05 | |||
| 02/07/2026 | 09:18:05.860 | 3 | 405.00 | |
| 3 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:17:06.259 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:16:36.013 | 1 | 402.05 | |
| 1 | 402.05 | |||
| 1 | 402.05 | |||
| 02/07/2026 | 09:14:53.106 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:14:07.415 | 2 | 405.00 | |
| 1 | 405.00 | |||
| 2 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:12:36.769 | 50 | 402.00 | |
| 6 | 402.00 | |||
| 44 | 402.00 | |||
| 50 | 402.00 | |||
| 02/07/2026 | 09:12:23.397 | 4 | 401.05 | |
| 4 | 401.05 | |||
| 4 | 401.05 | |||
| 02/07/2026 | 09:12:22.067 | 3 | 401.50 | |
| 3 | 401.50 | |||
| 3 | 401.50 | |||
| 02/07/2026 | 09:11:29.889 | 1 | 399.95 | |
| 1 | 399.95 | |||
| 1 | 399.95 | |||
| 02/07/2026 | 09:11:27.692 | 22 | 400.00 | |
| 10 | 400.00 | |||
| 10 | 400.00 | |||
| 22 | 400.00 | |||
| 2 | 400.00 | |||
| 02/07/2026 | 09:11:19.382 | 3 | 401.00 | |
| 3 | 401.00 | |||
| 3 | 401.00 | |||
| 02/07/2026 | 09:11:16.078 | 102 | 402.00 | |
| 2 | 402.00 | |||
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 2 | 402.00 | |||
| 02/07/2026 | 09:11:05.079 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 02/07/2026 | 09:10:54.901 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:09:11.935 | 13 | 402.05 | |
| 13 | 402.05 | |||
| 13 | 402.05 | |||
| 02/07/2026 | 09:08:54.537 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:08:47.497 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:08:43.957 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:08:38.453 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:08:35.739 | 31 | 405.05 | |
| 31 | 405.05 | |||
| 31 | 405.05 | |||
| 02/07/2026 | 09:08:30.396 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:07:53.812 | 8 | 405.05 | |
| 8 | 405.05 | |||
| 8 | 405.05 | |||
| 02/07/2026 | 09:07:30.944 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:07:25.681 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:06:31.765 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:04:50.222 | 10 | 406.95 | |
| 10 | 406.95 | |||
| 10 | 406.95 | |||
| 02/07/2026 | 09:04:41.628 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 09:04:36.466 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:04:36.016 | 5 | 408.95 | |
| 4 | 408.95 | |||
| 5 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 09:04:16.373 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:03:22.384 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:03:22.267 | 18 | 402.05 | |
| 10 | 402.05 | |||
| 18 | 402.05 | |||
| 8 | 402.05 | |||
| 02/07/2026 | 09:03:01.628 | 1 | 402.05 | |
| 1 | 402.05 | |||
| 1 | 402.05 | |||
| 02/07/2026 | 09:02:56.407 | 114 | 402.05 | |
| 114 | 402.05 | |||
| 100 | 402.05 | |||
| 14 | 402.05 | |||
| 02/07/2026 | 09:02:39.032 | 100 | 402.05 | |
| 100 | 402.05 | |||
| 100 | 402.05 | |||
| 02/07/2026 | 09:02:16.184 | 166 | 402.05 | |
| 166 | 402.05 | |||
| 100 | 402.05 | |||
| 66 | 402.05 | |||
| 02/07/2026 | 09:02:01.462 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 02/07/2026 | 09:00:57.567 | 20 | 401.05 | |
| 10 | 401.05 | |||
| 20 | 401.05 | |||
| 9 | 401.05 | |||
| 1 | 401.05 | |||
| 02/07/2026 | 09:00:55.666 | 13 | 400.00 | |
| 10 | 400.00 | |||
| 2 | 400.00 | |||
| 13 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 09:00:55.661 | 11 | 403.00 | |
| 11 | 403.00 | |||
| 1 | 403.00 | |||
| 10 | 403.00 | |||
| 02/07/2026 | 08:59:17.353 | 107 | 406.00 | |
| 1 | 406.00 | |||
| 100 | 406.00 | |||
| 6 | 406.00 | |||
| 100 | 406.00 | |||
| 7 | 406.00 | |||
| 02/07/2026 | 08:58:08.862 | 50 | 407.95 | |
| 50 | 407.95 | |||
| 50 | 407.95 | |||
| 02/07/2026 | 08:57:56.777 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:57:00.292 | 30 | 408.05 | |
| 30 | 408.05 | |||
| 30 | 408.05 | |||
| 02/07/2026 | 08:55:51.645 | 28 | 408.05 | |
| 28 | 408.05 | |||
| 28 | 408.05 | |||
| 02/07/2026 | 08:55:27.445 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 2 | 409.95 | |||
| 02/07/2026 | 08:54:50.261 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:54:30.459 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 02/07/2026 | 08:53:43.925 | 101 | 409.00 | |
| 100 | 409.00 | |||
| 1 | 409.00 | |||
| 100 | 409.00 | |||
| 1 | 409.00 | |||
| 02/07/2026 | 08:53:19.647 | 19 | 408.00 | |
| 19 | 408.00 | |||
| 19 | 408.00 | |||
| 02/07/2026 | 08:53:14.338 | 5 | 408.05 | |
| 1 | 408.05 | |||
| 4 | 408.05 | |||
| 4 | 408.05 | |||
| 1 | 408.05 | |||
| 02/07/2026 | 08:52:44.823 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:52:43.057 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:50:46.931 | 5 | 407.05 | |
| 5 | 407.05 | |||
| 5 | 407.05 | |||
| 02/07/2026 | 08:50:26.150 | 12 | 407.05 | |
| 12 | 407.05 | |||
| 12 | 407.05 | |||
| 02/07/2026 | 08:49:12.546 | 26 | 409.95 | |
| 26 | 409.95 | |||
| 26 | 409.95 | |||
| 02/07/2026 | 08:47:07.190 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:45:18.296 | 3 | 407.05 | |
| 1 | 407.05 | |||
| 2 | 407.05 | |||
| 3 | 407.05 | |||
| 02/07/2026 | 08:43:46.320 | 3 | 407.05 | |
| 3 | 407.05 | |||
| 3 | 407.05 | |||
| 02/07/2026 | 08:43:13.362 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:43:10.573 | 50 | 409.95 | |
| 50 | 409.95 | |||
| 50 | 409.95 | |||
| 02/07/2026 | 08:43:02.632 | 40 | 409.95 | |
| 40 | 409.95 | |||
| 40 | 409.95 | |||
| 02/07/2026 | 08:42:47.346 | 10 | 407.05 | |
| 10 | 407.05 | |||
| 10 | 407.05 | |||
| 02/07/2026 | 08:41:36.329 | 60 | 406.05 | |
| 60 | 406.05 | |||
| 60 | 406.05 | |||
| 02/07/2026 | 08:41:12.479 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:41:06.407 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 08:40:56.083 | 51 | 400.05 | |
| 45 | 400.05 | |||
| 51 | 400.05 | |||
| 1 | 400.05 | |||
| 5 | 400.05 | |||
| 02/07/2026 | 08:40:53.268 | 10 | 400.05 | |
| 9 | 400.05 | |||
| 10 | 400.05 | |||
| 1 | 400.05 | |||
| 02/07/2026 | 08:40:41.197 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 08:40:28.425 | 5 | 404.05 | |
| 5 | 404.05 | |||
| 5 | 404.05 | |||
| 02/07/2026 | 08:40:26.716 | 53 | 404.05 | |
| 4 | 404.05 | |||
| 50 | 404.05 | |||
| 27 | 404.05 | |||
| 3 | 404.05 | |||
| 22 | 404.05 | |||
| 02/07/2026 | 08:39:32.735 | 2 | 410.05 | |
| 2 | 410.05 | |||
| 2 | 410.05 | |||
| 02/07/2026 | 08:39:23.806 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:39:16.371 | 2 | 410.05 | |
| 2 | 410.05 | |||
| 2 | 410.05 | |||
| 02/07/2026 | 08:39:03.833 | 3 | 410.60 | |
| 3 | 410.60 | |||
| 3 | 410.60 | |||
| 02/07/2026 | 08:38:49.949 | 21 | 410.95 | |
| 20 | 410.95 | |||
| 1 | 410.95 | |||
| 21 | 410.95 | |||
| 02/07/2026 | 08:37:46.583 | 3 | 411.95 | |
| 3 | 411.95 | |||
| 1 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 08:37:03.716 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 08:36:47.923 | 34 | 410.05 | |
| 34 | 410.05 | |||
| 34 | 410.05 | |||
| 02/07/2026 | 08:36:26.850 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 08:35:39.746 | 17 | 410.25 | |
| 14 | 410.25 | |||
| 17 | 410.25 | |||
| 3 | 410.25 | |||
| 02/07/2026 | 08:35:29.383 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 08:34:57.797 | 4 | 411.95 | |
| 4 | 411.95 | |||
| 4 | 411.95 | |||
| 02/07/2026 | 08:34:40.943 | 3 | 413.95 | |
| 3 | 413.95 | |||
| 3 | 413.95 | |||
| 02/07/2026 | 08:34:18.543 | 1 | 412.10 | |
| 1 | 412.10 | |||
| 1 | 412.10 | |||
| 02/07/2026 | 08:33:59.054 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:33:46.876 | 4 | 413.95 | |
| 4 | 413.95 | |||
| 3 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:33:10.650 | 3 | 410.10 | |
| 3 | 410.10 | |||
| 3 | 410.10 | |||
| 02/07/2026 | 08:32:52.757 | 4 | 410.20 | |
| 4 | 410.20 | |||
| 2 | 410.20 | |||
| 2 | 410.20 | |||
| 02/07/2026 | 08:31:08.630 | 4 | 413.95 | |
| 1 | 413.95 | |||
| 4 | 413.95 | |||
| 3 | 413.95 | |||
| 02/07/2026 | 08:30:52.175 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:30:28.234 | 2 | 410.05 | |
| 1 | 410.05 | |||
| 1 | 410.05 | |||
| 2 | 410.05 | |||
| 02/07/2026 | 08:29:18.147 | 15 | 410.05 | |
| 15 | 410.05 | |||
| 15 | 410.05 | |||
| 02/07/2026 | 08:28:35.595 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:28:10.031 | 3 | 410.05 | |
| 3 | 410.05 | |||
| 3 | 410.05 | |||
| 02/07/2026 | 08:27:20.009 | 50 | 410.05 | |
| 50 | 410.05 | |||
| 25 | 410.05 | |||
| 25 | 410.05 | |||
| 02/07/2026 | 08:25:42.029 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 08:25:33.379 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 08:25:23.707 | 3 | 410.05 | |
| 3 | 410.05 | |||
| 3 | 410.05 | |||
| 02/07/2026 | 08:24:43.128 | 5 | 412.00 | |
| 1 | 412.00 | |||
| 4 | 412.00 | |||
| 5 | 412.00 | |||
| 02/07/2026 | 08:24:01.926 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 02/07/2026 | 08:23:49.155 | 200 | 411.50 | |
| 200 | 411.50 | |||
| 200 | 411.50 | |||
| 02/07/2026 | 08:23:19.003 | 1 | 412.10 | |
| 1 | 412.10 | |||
| 1 | 412.10 | |||
| 02/07/2026 | 08:21:10.482 | 1 | 412.80 | |
| 1 | 412.80 | |||
| 1 | 412.80 | |||
| 02/07/2026 | 08:20:57.121 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:20:56.740 | 1 | 411.85 | |
| 1 | 411.85 | |||
| 1 | 411.85 | |||
| 02/07/2026 | 08:20:40.130 | 1 | 412.30 | |
| 1 | 412.30 | |||
| 1 | 412.30 | |||
| 02/07/2026 | 08:20:12.006 | 100 | 410.00 | |
| 100 | 410.00 | |||
| 100 | 410.00 | |||
| 02/07/2026 | 08:19:32.872 | 3 | 409.60 | |
| 3 | 409.60 | |||
| 3 | 409.60 | |||
| 02/07/2026 | 08:19:16.491 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:18:56.159 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:18:54.621 | 1 | 409.90 | |
| 1 | 409.90 | |||
| 1 | 409.90 | |||
| 02/07/2026 | 08:18:30.488 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 02/07/2026 | 08:18:26.201 | 3 | 410.45 | |
| 3 | 410.45 | |||
| 3 | 410.45 | |||
| 02/07/2026 | 08:18:07.899 | 1 | 411.80 | |
| 1 | 411.80 | |||
| 1 | 411.80 | |||
| 02/07/2026 | 08:17:54.525 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:17:33.020 | 3 | 409.95 | |
| 3 | 409.95 | |||
| 3 | 409.95 | |||
| 02/07/2026 | 08:17:19.760 | 3 | 410.85 | |
| 3 | 410.85 | |||
| 3 | 410.85 | |||
| 02/07/2026 | 08:17:15.729 | 9 | 410.60 | |
| 9 | 410.60 | |||
| 9 | 410.60 | |||
| 02/07/2026 | 08:16:54.424 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:16:51.262 | 1 | 411.20 | |
| 1 | 411.20 | |||
| 1 | 411.20 | |||
| 02/07/2026 | 08:16:24.594 | 3 | 410.15 | |
| 3 | 410.15 | |||
| 3 | 410.15 | |||
| 02/07/2026 | 08:16:14.746 | 30 | 410.40 | |
| 30 | 410.40 | |||
| 30 | 410.40 | |||
| 02/07/2026 | 08:16:12.241 | 28 | 411.00 | |
| 28 | 411.00 | |||
| 28 | 411.00 | |||
| 02/07/2026 | 08:16:05.810 | 240 | 410.90 | |
| 240 | 410.90 | |||
| 240 | 410.90 | |||
| 02/07/2026 | 08:16:04.103 | 1 | 410.80 | |
| 1 | 410.80 | |||
| 1 | 410.80 | |||
| 02/07/2026 | 08:16:03.408 | 5 | 410.30 | |
| 5 | 410.30 | |||
| 5 | 410.30 | |||
| 02/07/2026 | 08:15:59.862 | 3 | 409.85 | |
| 3 | 409.85 | |||
| 3 | 409.85 | |||
| 02/07/2026 | 08:15:53.785 | 1 | 409.85 | |
| 1 | 409.85 | |||
| 1 | 409.85 | |||
| 02/07/2026 | 08:15:07.761 | 19 | 406.50 | |
| 19 | 406.50 | |||
| 19 | 406.50 | |||
| 02/07/2026 | 08:14:34.548 | 150 | 407.00 | |
| 150 | 407.00 | |||
| 150 | 407.00 | |||
| 02/07/2026 | 08:14:34.123 | 2 | 406.70 | |
| 2 | 406.70 | |||
| 2 | 406.70 | |||
| 02/07/2026 | 08:14:17.886 | 20 | 407.70 | |
| 20 | 407.70 | |||
| 20 | 407.70 | |||
| 02/07/2026 | 08:14:16.694 | 4 | 408.55 | |
| 4 | 408.55 | |||
| 4 | 408.55 | |||
| 02/07/2026 | 08:13:50.630 | 2 | 409.40 | |
| 2 | 409.40 | |||
| 2 | 409.40 | |||
| 02/07/2026 | 08:13:46.579 | 25 | 408.60 | |
| 25 | 408.60 | |||
| 25 | 408.60 | |||
| 02/07/2026 | 08:13:18.848 | 2 | 407.95 | |
| 2 | 407.95 | |||
| 2 | 407.95 | |||
| 02/07/2026 | 08:12:56.838 | 2 | 408.05 | |
| 2 | 408.05 | |||
| 2 | 408.05 | |||
| 02/07/2026 | 08:12:52.752 | 15 | 407.45 | |
| 15 | 407.45 | |||
| 15 | 407.45 | |||
| 02/07/2026 | 08:12:45.593 | 100 | 408.50 | |
| 100 | 408.50 | |||
| 100 | 408.50 | |||
| 02/07/2026 | 08:12:43.915 | 1 | 407.55 | |
| 1 | 407.55 | |||
| 1 | 407.55 | |||
| 02/07/2026 | 08:12:42.721 | 3 | 407.25 | |
| 3 | 407.25 | |||
| 3 | 407.25 | |||
| 02/07/2026 | 08:12:17.425 | 1 | 407.45 | |
| 1 | 407.45 | |||
| 1 | 407.45 | |||
| 02/07/2026 | 08:11:35.269 | 1 | 407.50 | |
| 1 | 407.50 | |||
| 1 | 407.50 |
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: 890.10 / Ask: 891.60
Turnover: 34 925 TEUR -
Bayer AG
Bid: 51.46 / Ask: 51.48
Turnover: 28 718 TEUR -
SK Hynix Inc.
Bid: 1 285.00
Ask: 1 295.00
Turnover: 26 593 TEUR -
Rheinmetall AG
Bid: 1 064.80
Ask: 1 065.20
Turnover: 25 447 TEUR -
Infineon Technologies AG
Bid: 75.79 / Ask: 75.81
Turnover: 10 023 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 10:54:13
Last Update:
02/07/2026 @ 10:54:13