DF Deutsche Forfait AG
- Information
- Last
- Buy
- Sell
2361
1219
4.72
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/02/2026 | 11:22:44.516 | 2 | 4.72 | |
| 2 | 4.72 | |||
| 2 | 4.72 | |||
| 18/02/2026 | 11:22:37.430 | 1 | 4.80 | |
| 1 | 4.80 | |||
| 1 | 4.80 | |||
| 18/02/2026 | 11:22:21.584 | 97 | 4.72 | |
| 97 | 4.72 | |||
| 97 | 4.72 | |||
| 18/02/2026 | 11:22:16.909 | 100 | 4.72 | |
| 1 | 4.72 | |||
| 99 | 4.72 | |||
| 100 | 4.72 | |||
| 18/02/2026 | 11:21:50.864 | 350 | 4.72 | |
| 350 | 4.72 | |||
| 350 | 4.72 | |||
| 18/02/2026 | 11:21:47.861 | 250 | 4.72 | |
| 250 | 4.72 | |||
| 250 | 4.72 | |||
| 18/02/2026 | 11:21:23.618 | 600 | 4.70 | |
| 600 | 4.70 | |||
| 600 | 4.70 | |||
| 18/02/2026 | 11:21:15.799 | 638 | 4.68 | |
| 593 | 4.68 | |||
| 45 | 4.68 | |||
| 637 | 4.68 | |||
| 1 | 4.68 | |||
| 18/02/2026 | 11:21:08.783 | 350 | 4.62 | |
| 250 | 4.62 | |||
| 350 | 4.62 | |||
| 100 | 4.62 | |||
| 18/02/2026 | 11:20:50.658 | 350 | 4.68 | |
| 350 | 4.68 | |||
| 350 | 4.68 | |||
| 18/02/2026 | 11:20:50.606 | 350 | 4.68 | |
| 350 | 4.68 | |||
| 350 | 4.68 | |||
| 18/02/2026 | 11:20:50.561 | 350 | 4.66 | |
| 350 | 4.66 | |||
| 350 | 4.66 | |||
| 18/02/2026 | 11:20:45.017 | 10 | 4.58 | |
| 10 | 4.58 | |||
| 10 | 4.58 | |||
| 18/02/2026 | 11:20:32.410 | 55 | 4.58 | |
| 55 | 4.58 | |||
| 55 | 4.58 | |||
| 18/02/2026 | 11:20:22.390 | 185 | 4.58 | |
| 185 | 4.58 | |||
| 185 | 4.58 | |||
| 18/02/2026 | 11:20:08.947 | 1 | 4.66 | |
| 1 | 4.66 | |||
| 1 | 4.66 | |||
| 18/02/2026 | 11:20:08.651 | 40 | 4.66 | |
| 40 | 4.66 | |||
| 40 | 4.66 | |||
| 18/02/2026 | 11:19:49.935 | 215 | 4.58 | |
| 215 | 4.58 | |||
| 215 | 4.58 | |||
| 18/02/2026 | 11:19:30.309 | 3 | 4.58 | |
| 3 | 4.58 | |||
| 3 | 4.58 | |||
| 18/02/2026 | 11:19:04.559 | 33 | 4.58 | |
| 33 | 4.58 | |||
| 33 | 4.58 | |||
| 18/02/2026 | 11:18:51.412 | 56 | 4.58 | |
| 56 | 4.58 | |||
| 56 | 4.58 | |||
| 18/02/2026 | 11:18:37.759 | 1 | 4.66 | |
| 1 | 4.66 | |||
| 1 | 4.66 | |||
| 18/02/2026 | 11:18:24.208 | 295 | 4.58 | |
| 250 | 4.58 | |||
| 45 | 4.58 | |||
| 295 | 4.58 | |||
| 18/02/2026 | 11:18:19.388 | 300 | 4.66 | |
| 300 | 4.66 | |||
| 300 | 4.66 | |||
| 18/02/2026 | 11:17:49.601 | 349 | 4.66 | |
| 349 | 4.66 | |||
| 344 | 4.66 | |||
| 5 | 4.66 | |||
| 18/02/2026 | 11:17:24.026 | 550 | 4.66 | |
| 550 | 4.66 | |||
| 200 | 4.66 | |||
| 350 | 4.66 | |||
| 18/02/2026 | 11:17:09.220 | 2 | 4.66 | |
| 2 | 4.66 | |||
| 2 | 4.66 | |||
| 18/02/2026 | 11:17:01.126 | 100 | 4.66 | |
| 100 | 4.66 | |||
| 100 | 4.66 | |||
| 18/02/2026 | 11:16:55.902 | 650 | 4.68 | |
| 6 | 4.68 | |||
| 400 | 4.68 | |||
| 207 | 4.68 | |||
| 37 | 4.68 | |||
| 650 | 4.68 | |||
| 18/02/2026 | 11:16:18.055 | 350 | 4.68 | |
| 350 | 4.68 | |||
| 350 | 4.68 | |||
| 18/02/2026 | 11:16:08.120 | 490 | 4.62 | |
| 1 | 4.62 | |||
| 490 | 4.62 | |||
| 489 | 4.62 | |||
| 18/02/2026 | 11:15:26.098 | 350 | 4.60 | |
| 350 | 4.60 | |||
| 350 | 4.60 | |||
| 18/02/2026 | 11:15:18.217 | 33 | 4.60 | |
| 33 | 4.60 | |||
| 33 | 4.60 | |||
| 18/02/2026 | 11:15:17.936 | 3 | 4.50 | |
| 3 | 4.50 | |||
| 3 | 4.50 | |||
| 18/02/2026 | 11:15:03.571 | 200 | 4.60 | |
| 200 | 4.60 | |||
| 200 | 4.60 | |||
| 18/02/2026 | 11:14:53.206 | 180 | 4.68 | |
| 180 | 4.68 | |||
| 180 | 4.68 | |||
| 18/02/2026 | 11:14:49.825 | 100 | 4.68 | |
| 100 | 4.68 | |||
| 100 | 4.68 | |||
| 18/02/2026 | 11:14:32.988 | 100 | 4.64 | |
| 100 | 4.64 | |||
| 100 | 4.64 | |||
| 18/02/2026 | 11:14:28.708 | 4 | 4.58 | |
| 4 | 4.58 | |||
| 4 | 4.58 | |||
| 18/02/2026 | 11:14:23.352 | 100 | 4.60 | |
| 100 | 4.60 | |||
| 100 | 4.60 | |||
| 18/02/2026 | 11:14:09.123 | 1 | 4.68 | |
| 1 | 4.68 | |||
| 1 | 4.68 | |||
| 18/02/2026 | 11:14:08.501 | 100 | 4.60 | |
| 100 | 4.60 | |||
| 100 | 4.60 | |||
| 18/02/2026 | 11:13:28.644 | 4 | 4.58 | |
| 4 | 4.58 | |||
| 4 | 4.58 | |||
| 18/02/2026 | 11:13:09.123 | 1 | 4.74 | |
| 1 | 4.74 | |||
| 1 | 4.74 | |||
| 18/02/2026 | 11:12:38.076 | 4 | 4.56 | |
| 4 | 4.56 | |||
| 4 | 4.56 | |||
| 18/02/2026 | 11:12:15.770 | 20 | 4.56 | |
| 20 | 4.56 | |||
| 20 | 4.56 | |||
| 18/02/2026 | 11:12:14.253 | 8 | 4.56 | |
| 8 | 4.56 | |||
| 8 | 4.56 | |||
| 18/02/2026 | 11:12:09.248 | 1 | 4.78 | |
| 1 | 4.78 | |||
| 1 | 4.78 | |||
| 18/02/2026 | 11:11:43.516 | 10 | 4.56 | |
| 10 | 4.56 | |||
| 10 | 4.56 | |||
| 18/02/2026 | 11:11:30.420 | 1 | 4.56 | |
| 1 | 4.56 | |||
| 1 | 4.56 | |||
| 18/02/2026 | 11:10:13.935 | 1 550 | 4.68 | |
| 30 | 4.68 | |||
| 600 | 4.68 | |||
| 650 | 4.68 | |||
| 200 | 4.68 | |||
| 70 | 4.68 | |||
| 1 550 | 4.68 | |||
| 18/02/2026 | 11:09:42.828 | 450 | 4.60 | |
| 450 | 4.60 | |||
| 100 | 4.60 | |||
| 350 | 4.60 | |||
| 18/02/2026 | 11:09:40.768 | 1 | 4.54 | |
| 1 | 4.54 | |||
| 1 | 4.54 | |||
| 18/02/2026 | 11:09:37.837 | 1 | 4.66 | |
| 1 | 4.66 | |||
| 1 | 4.66 | |||
| 18/02/2026 | 11:09:22.625 | 2 | 4.54 | |
| 2 | 4.54 | |||
| 2 | 4.54 | |||
| 18/02/2026 | 11:08:45.824 | 55 | 4.50 | |
| 55 | 4.50 | |||
| 55 | 4.50 | |||
| 18/02/2026 | 11:08:39.066 | 1 | 4.46 | |
| 1 | 4.46 | |||
| 1 | 4.46 | |||
| 18/02/2026 | 11:08:08.967 | 1 | 4.60 | |
| 1 | 4.60 | |||
| 1 | 4.60 | |||
| 18/02/2026 | 11:08:03.093 | 5 | 4.46 | |
| 5 | 4.46 | |||
| 5 | 4.46 | |||
| 18/02/2026 | 11:07:52.280 | 1 | 4.46 | |
| 1 | 4.46 | |||
| 1 | 4.46 | |||
| 18/02/2026 | 11:07:46.407 | 6 | 4.46 | |
| 6 | 4.46 | |||
| 6 | 4.46 | |||
| 18/02/2026 | 11:07:34.412 | 300 | 4.50 | |
| 300 | 4.50 | |||
| 300 | 4.50 | |||
| 18/02/2026 | 11:07:24.042 | 5 | 4.52 | |
| 5 | 4.52 | |||
| 5 | 4.52 | |||
| 18/02/2026 | 11:07:19.638 | 50 | 4.52 | |
| 50 | 4.52 | |||
| 50 | 4.52 | |||
| 18/02/2026 | 11:07:19.610 | 650 | 4.52 | |
| 200 | 4.52 | |||
| 100 | 4.52 | |||
| 350 | 4.52 | |||
| 650 | 4.52 | |||
| 18/02/2026 | 11:07:09.214 | 1 | 4.60 | |
| 1 | 4.60 | |||
| 1 | 4.60 | |||
| 18/02/2026 | 11:07:03.945 | 200 | 4.60 | |
| 200 | 4.60 | |||
| 200 | 4.60 | |||
| 18/02/2026 | 11:06:43.737 | 6 | 4.52 | |
| 6 | 4.52 | |||
| 6 | 4.52 | |||
| 18/02/2026 | 11:06:37.618 | 1 | 4.66 | |
| 1 | 4.66 | |||
| 1 | 4.66 | |||
| 18/02/2026 | 11:06:08.246 | 11 | 4.46 | |
| 11 | 4.46 | |||
| 11 | 4.46 | |||
| 18/02/2026 | 11:06:06.731 | 202 | 4.46 | |
| 202 | 4.46 | |||
| 202 | 4.46 | |||
| 18/02/2026 | 11:06:06.726 | 498 | 4.60 | |
| 498 | 4.60 | |||
| 498 | 4.60 | |||
| 18/02/2026 | 11:06:00.853 | 2 | 4.60 | |
| 2 | 4.60 | |||
| 2 | 4.60 | |||
| 18/02/2026 | 11:05:57.574 | 202 | 4.60 | |
| 2 | 4.60 | |||
| 202 | 4.60 | |||
| 200 | 4.60 | |||
| 18/02/2026 | 11:05:54.594 | 198 | 4.58 | |
| 198 | 4.58 | |||
| 198 | 4.58 | |||
| 18/02/2026 | 11:05:37.884 | 100 | 4.46 | |
| 100 | 4.46 | |||
| 100 | 4.46 | |||
| 18/02/2026 | 11:04:21.764 | 6 | 4.46 | |
| 6 | 4.46 | |||
| 6 | 4.46 | |||
| 18/02/2026 | 11:04:09.178 | 3 | 4.60 | |
| 3 | 4.60 | |||
| 3 | 4.60 | |||
| 18/02/2026 | 11:03:45.339 | 3 | 4.42 | |
| 3 | 4.42 | |||
| 3 | 4.42 | |||
| 18/02/2026 | 11:03:43.367 | 9 | 4.50 | |
| 9 | 4.50 | |||
| 9 | 4.50 | |||
| 18/02/2026 | 11:03:31.445 | 500 | 4.60 | |
| 495 | 4.60 | |||
| 348 | 4.60 | |||
| 5 | 4.60 | |||
| 152 | 4.60 | |||
| 18/02/2026 | 11:03:18.487 | 548 | 4.58 | |
| 350 | 4.58 | |||
| 548 | 4.58 | |||
| 198 | 4.58 | |||
| 18/02/2026 | 11:03:01.272 | 100 | 4.58 | |
| 100 | 4.58 | |||
| 100 | 4.58 | |||
| 18/02/2026 | 11:02:50.918 | 100 | 4.66 | |
| 100 | 4.66 | |||
| 100 | 4.66 | |||
| 18/02/2026 | 11:02:44.659 | 20 | 4.50 | |
| 20 | 4.50 | |||
| 20 | 4.50 | |||
| 18/02/2026 | 11:02:38.892 | 28 | 4.52 | |
| 28 | 4.52 | |||
| 28 | 4.52 | |||
| 18/02/2026 | 11:02:37.779 | 1 | 4.66 | |
| 1 | 4.66 | |||
| 1 | 4.66 | |||
| 18/02/2026 | 11:02:36.365 | 26 | 4.52 | |
| 26 | 4.52 | |||
| 26 | 4.52 | |||
| 18/02/2026 | 11:02:32.692 | 202 | 4.52 | |
| 4 | 4.52 | |||
| 202 | 4.52 | |||
| 198 | 4.52 | |||
| 18/02/2026 | 11:02:23.746 | 689 | 4.52 | |
| 689 | 4.52 | |||
| 4 | 4.52 | |||
| 685 | 4.52 | |||
| 18/02/2026 | 11:02:14.871 | 350 | 4.48 | |
| 350 | 4.48 | |||
| 350 | 4.48 | |||
| 18/02/2026 | 11:02:14.084 | 37 | 4.48 | |
| 37 | 4.48 | |||
| 37 | 4.48 | |||
| 18/02/2026 | 11:02:13.519 | 125 | 4.38 | |
| 125 | 4.38 | |||
| 125 | 4.38 | |||
| 18/02/2026 | 11:02:09.997 | 350 | 4.48 | |
| 350 | 4.48 | |||
| 152 | 4.48 | |||
| 198 | 4.48 | |||
| 18/02/2026 | 11:02:09.413 | 2 | 4.48 | |
| 2 | 4.48 | |||
| 2 | 4.48 | |||
| 18/02/2026 | 11:02:05.759 | 4 | 4.38 | |
| 4 | 4.38 | |||
| 4 | 4.38 | |||
| 18/02/2026 | 11:01:59.437 | 5 | 4.38 | |
| 5 | 4.38 | |||
| 5 | 4.38 | |||
| 18/02/2026 | 11:01:59.218 | 350 | 4.48 | |
| 50 | 4.48 | |||
| 350 | 4.48 | |||
| 300 | 4.48 | |||
| 18/02/2026 | 11:01:54.272 | 12 | 4.38 | |
| 12 | 4.38 | |||
| 12 | 4.38 | |||
| 18/02/2026 | 11:01:52.308 | 500 | 4.44 | |
| 500 | 4.44 | |||
| 500 | 4.44 | |||
| 18/02/2026 | 11:01:50.656 | 36 | 4.38 | |
| 36 | 4.38 | |||
| 36 | 4.38 | |||
| 18/02/2026 | 11:01:43.932 | 400 | 4.36 | |
| 400 | 4.36 | |||
| 400 | 4.36 | |||
| 18/02/2026 | 11:01:39.231 | 37 | 4.42 | |
| 37 | 4.42 | |||
| 37 | 4.42 | |||
| 18/02/2026 | 11:01:30.323 | 250 | 4.32 | |
| 250 | 4.32 | |||
| 250 | 4.32 | |||
| 18/02/2026 | 11:01:24.367 | 25 | 4.32 | |
| 25 | 4.32 | |||
| 25 | 4.32 | |||
| 18/02/2026 | 11:01:19.027 | 350 | 4.32 | |
| 350 | 4.32 | |||
| 350 | 4.32 | |||
| 18/02/2026 | 11:01:16.635 | 1 | 4.32 | |
| 1 | 4.32 | |||
| 1 | 4.32 | |||
| 18/02/2026 | 11:01:09.601 | 4 | 4.48 | |
| 4 | 4.48 | |||
| 4 | 4.48 | |||
| 18/02/2026 | 11:00:58.213 | 500 | 4.32 | |
| 125 | 4.32 | |||
| 500 | 4.32 | |||
| 166 | 4.32 | |||
| 209 | 4.32 | |||
| 18/02/2026 | 11:00:54.019 | 417 | 4.40 | |
| 417 | 4.40 | |||
| 417 | 4.40 | |||
| 18/02/2026 | 11:00:51.531 | 17 | 4.40 | |
| 17 | 4.40 | |||
| 17 | 4.40 | |||
| 18/02/2026 | 11:00:45.373 | 212 | 4.42 | |
| 1 | 4.42 | |||
| 90 | 4.42 | |||
| 18 | 4.42 | |||
| 41 | 4.42 | |||
| 44 | 4.42 | |||
| 211 | 4.42 | |||
| 18 | 4.42 | |||
| 1 | 4.42 | |||
| 18/02/2026 | 11:00:07.808 | 350 | 4.32 | |
| 350 | 4.32 | |||
| 350 | 4.32 | |||
| 18/02/2026 | 11:00:05.387 | 50 | 4.22 | |
| 50 | 4.22 | |||
| 6 | 4.22 | |||
| 43 | 4.22 | |||
| 1 | 4.22 | |||
| 18/02/2026 | 10:59:56.998 | 200 | 4.32 | |
| 200 | 4.32 | |||
| 200 | 4.32 | |||
| 18/02/2026 | 10:59:37.926 | 1 | 4.30 | |
| 1 | 4.30 | |||
| 1 | 4.30 | |||
| 18/02/2026 | 10:59:33.378 | 130 | 4.14 | |
| 110 | 4.14 | |||
| 20 | 4.14 | |||
| 130 | 4.14 | |||
| 18/02/2026 | 10:59:29.550 | 1 101 | 4.24 | |
| 751 | 4.24 | |||
| 350 | 4.24 | |||
| 1 101 | 4.24 | |||
| 18/02/2026 | 10:59:18.343 | 2 476 | 4.14 | |
| 300 | 4.14 | |||
| 11 | 4.14 | |||
| 350 | 4.14 | |||
| 40 | 4.14 | |||
| 423 | 4.14 | |||
| 250 | 4.14 | |||
| 100 | 4.14 | |||
| 5 | 4.14 | |||
| 5 | 4.14 | |||
| 250 | 4.14 | |||
| 2 000 | 4.14 | |||
| 16 | 4.14 | |||
| 2 | 4.14 | |||
| 500 | 4.14 | |||
| 700 | 4.14 | |||
| 18/02/2026 | 10:58:23.888 | 350 | 4.14 | |
| 350 | 4.14 | |||
| 350 | 4.14 | |||
| 18/02/2026 | 10:58:20.373 | 200 | 4.14 | |
| 200 | 4.14 | |||
| 200 | 4.14 | |||
| 18/02/2026 | 10:58:19.414 | 10 | 4.14 | |
| 10 | 4.14 | |||
| 10 | 4.14 | |||
| 18/02/2026 | 10:58:16.286 | 6 | 4.14 | |
| 6 | 4.14 | |||
| 6 | 4.14 | |||
| 18/02/2026 | 10:58:14.712 | 67 | 4.14 | |
| 67 | 4.14 | |||
| 67 | 4.14 | |||
| 18/02/2026 | 10:58:10.078 | 200 | 4.20 | |
| 200 | 4.20 | |||
| 200 | 4.20 | |||
| 18/02/2026 | 10:58:08.993 | 1 | 4.22 | |
| 1 | 4.22 | |||
| 1 | 4.22 | |||
| 18/02/2026 | 10:58:05.858 | 73 | 4.14 | |
| 73 | 4.14 | |||
| 73 | 4.14 | |||
| 18/02/2026 | 10:58:02.214 | 21 | 4.14 | |
| 21 | 4.14 | |||
| 21 | 4.14 | |||
| 18/02/2026 | 10:58:00.153 | 100 | 4.14 | |
| 100 | 4.14 | |||
| 100 | 4.14 | |||
| 18/02/2026 | 10:57:52.794 | 594 | 4.20 | |
| 594 | 4.20 | |||
| 94 | 4.20 | |||
| 500 | 4.20 | |||
| 18/02/2026 | 10:57:49.176 | 1 650 | 4.14 | |
| 1 500 | 4.14 | |||
| 110 | 4.14 | |||
| 1 150 | 4.14 | |||
| 40 | 4.14 | |||
| 500 | 4.14 | |||
| 18/02/2026 | 10:57:42.312 | 300 | 4.22 | |
| 300 | 4.22 | |||
| 300 | 4.22 | |||
| 18/02/2026 | 10:57:42.177 | 500 | 4.20 | |
| 500 | 4.20 | |||
| 500 | 4.20 | |||
| 18/02/2026 | 10:57:38.877 | 500 | 4.22 | |
| 500 | 4.22 | |||
| 500 | 4.22 | |||
| 18/02/2026 | 10:57:38.260 | 350 | 4.22 | |
| 350 | 4.22 | |||
| 350 | 4.22 | |||
| 18/02/2026 | 10:57:37.516 | 3 | 4.22 | |
| 3 | 4.22 | |||
| 3 | 4.22 | |||
| 18/02/2026 | 10:57:35.137 | 20 | 4.16 | |
| 20 | 4.16 | |||
| 20 | 4.16 | |||
| 18/02/2026 | 10:57:32.860 | 87 | 4.16 | |
| 87 | 4.16 | |||
| 87 | 4.16 | |||
| 18/02/2026 | 10:57:21.793 | 1 516 | 4.18 | |
| 1 016 | 4.18 | |||
| 10 | 4.18 | |||
| 982 | 4.18 | |||
| 500 | 4.18 | |||
| 24 | 4.18 | |||
| 500 | 4.18 | |||
| 18/02/2026 | 10:57:17.421 | 11 576 | 4.20 | |
| 2 | 4.20 | |||
| 186 | 4.20 | |||
| 1 | 4.20 | |||
| 8 | 4.20 | |||
| 3 961 | 4.20 | |||
| 150 | 4.20 | |||
| 6 855 | 4.20 | |||
| 800 | 4.20 | |||
| 200 | 4.20 | |||
| 200 | 4.20 | |||
| 25 | 4.20 | |||
| 10 000 | 4.20 | |||
| 300 | 4.20 | |||
| 6 | 4.20 | |||
| 198 | 4.20 | |||
| 10 | 4.20 | |||
| 250 | 4.20 | |||
| 18/02/2026 | 10:56:01.534 | 350 | 4.24 | |
| 350 | 4.24 | |||
| 350 | 4.24 | |||
| 18/02/2026 | 10:56:00.311 | 137 | 4.24 | |
| 3 | 4.24 | |||
| 137 | 4.24 | |||
| 16 | 4.24 | |||
| 40 | 4.24 | |||
| 50 | 4.24 | |||
| 28 | 4.24 | |||
| 18/02/2026 | 10:55:43.013 | 450 | 4.24 | |
| 100 | 4.24 | |||
| 350 | 4.24 | |||
| 450 | 4.24 | |||
| 18/02/2026 | 10:55:38.207 | 2 | 4.34 | |
| 2 | 4.34 | |||
| 2 | 4.34 | |||
| 18/02/2026 | 10:55:37.443 | 10 | 4.24 | |
| 10 | 4.24 | |||
| 10 | 4.24 | |||
| 18/02/2026 | 10:55:34.253 | 43 | 4.24 | |
| 17 | 4.24 | |||
| 33 | 4.24 | |||
| 10 | 4.24 | |||
| 26 | 4.24 | |||
| 18/02/2026 | 10:55:24.456 | 1 500 | 4.34 | |
| 43 | 4.34 | |||
| 200 | 4.34 | |||
| 1 057 | 4.34 | |||
| 200 | 4.34 | |||
| 1 500 | 4.34 | |||
| 18/02/2026 | 10:55:13.360 | 201 | 4.36 | |
| 1 | 4.36 | |||
| 200 | 4.36 | |||
| 201 | 4.36 | |||
| 18/02/2026 | 10:55:13.290 | 200 | 4.36 | |
| 199 | 4.36 | |||
| 200 | 4.36 | |||
| 1 | 4.36 | |||
| 18/02/2026 | 10:55:03.235 | 500 | 4.38 | |
| 7 | 4.38 | |||
| 493 | 4.38 | |||
| 500 | 4.38 | |||
| 18/02/2026 | 10:54:58.721 | 268 | 4.42 | |
| 198 | 4.42 | |||
| 268 | 4.42 | |||
| 70 | 4.42 | |||
| 18/02/2026 | 10:54:52.148 | 268 | 4.44 | |
| 268 | 4.44 | |||
| 268 | 4.44 | |||
| 18/02/2026 | 10:54:46.014 | 350 | 4.40 | |
| 220 | 4.40 | |||
| 100 | 4.40 | |||
| 30 | 4.40 | |||
| 350 | 4.40 | |||
| 18/02/2026 | 10:54:38.151 | 1 | 4.40 | |
| 1 | 4.40 | |||
| 1 | 4.40 | |||
| 18/02/2026 | 10:54:37.750 | 1 | 4.58 | |
| 1 | 4.58 | |||
| 1 | 4.58 | |||
| 18/02/2026 | 10:54:31.279 | 1 | 4.40 | |
| 1 | 4.40 | |||
| 1 | 4.40 | |||
| 18/02/2026 | 10:54:19.993 | 10 | 4.40 | |
| 10 | 4.40 | |||
| 10 | 4.40 | |||
| 18/02/2026 | 10:54:19.231 | 125 | 4.40 | |
| 114 | 4.40 | |||
| 11 | 4.40 | |||
| 125 | 4.40 | |||
| 18/02/2026 | 10:54:09.312 | 106 | 4.40 | |
| 100 | 4.40 | |||
| 106 | 4.40 | |||
| 6 | 4.40 | |||
| 18/02/2026 | 10:54:06.212 | 22 | 4.40 | |
| 22 | 4.40 | |||
| 9 | 4.40 | |||
| 13 | 4.40 | |||
| 18/02/2026 | 10:53:58.889 | 2 200 | 4.46 | |
| 200 | 4.46 | |||
| 2 000 | 4.46 | |||
| 2 200 | 4.46 | |||
| 18/02/2026 | 10:53:42.021 | 350 | 4.48 | |
| 350 | 4.48 | |||
| 350 | 4.48 | |||
| 18/02/2026 | 10:53:38.179 | 1 | 4.66 | |
| 1 | 4.66 | |||
| 1 | 4.66 | |||
| 18/02/2026 | 10:53:29.961 | 1 000 | 4.50 | |
| 1 000 | 4.50 | |||
| 1 000 | 4.50 | |||
| 18/02/2026 | 10:53:19.702 | 350 | 4.52 | |
| 350 | 4.52 | |||
| 350 | 4.52 | |||
| 18/02/2026 | 10:53:09.270 | 1 | 4.68 | |
| 1 | 4.68 | |||
| 1 | 4.68 | |||
| 18/02/2026 | 10:53:06.739 | 1 | 4.52 | |
| 1 | 4.52 | |||
| 1 | 4.52 | |||
| 18/02/2026 | 10:52:51.689 | 200 | 4.54 | |
| 200 | 4.54 | |||
| 200 | 4.54 | |||
| 18/02/2026 | 10:52:47.963 | 23 | 4.52 | |
| 23 | 4.52 | |||
| 23 | 4.52 | |||
| 18/02/2026 | 10:52:44.544 | 150 | 4.60 | |
| 150 | 4.60 | |||
| 150 | 4.60 | |||
| 18/02/2026 | 10:52:43.711 | 8 | 4.56 | |
| 8 | 4.56 | |||
| 8 | 4.56 | |||
| 18/02/2026 | 10:52:41.181 | 10 | 4.52 | |
| 10 | 4.52 | |||
| 10 | 4.52 | |||
| 18/02/2026 | 10:52:38.241 | 3 | 4.68 | |
| 3 | 4.68 | |||
| 3 | 4.68 | |||
| 18/02/2026 | 10:52:32.112 | 20 | 4.52 | |
| 20 | 4.52 | |||
| 20 | 4.52 | |||
| 18/02/2026 | 10:52:27.958 | 20 | 4.52 | |
| 20 | 4.52 | |||
| 20 | 4.52 | |||
| 18/02/2026 | 10:52:22.851 | 88 | 4.52 | |
| 88 | 4.52 | |||
| 88 | 4.52 | |||
| 18/02/2026 | 10:52:18.203 | 9 | 4.52 | |
| 9 | 4.52 | |||
| 9 | 4.52 | |||
| 18/02/2026 | 10:52:12.702 | 2 | 4.68 | |
| 2 | 4.68 | |||
| 2 | 4.68 | |||
| 18/02/2026 | 10:52:07.621 | 1 000 | 4.68 | |
| 20 | 4.68 | |||
| 1 000 | 4.68 | |||
| 14 | 4.68 | |||
| 841 | 4.68 | |||
| 125 | 4.68 | |||
| 18/02/2026 | 10:51:48.964 | 52 | 4.68 | |
| 52 | 4.68 | |||
| 52 | 4.68 | |||
| 18/02/2026 | 10:51:48.886 | 19 | 4.52 | |
| 1 | 4.52 | |||
| 3 | 4.52 | |||
| 1 | 4.52 | |||
| 6 | 4.52 | |||
| 18 | 4.52 | |||
| 6 | 4.52 | |||
| 3 | 4.52 | |||
| 18/02/2026 | 10:51:26.346 | 150 | 4.54 | |
| 150 | 4.54 | |||
| 1 | 4.54 | |||
| 149 | 4.54 | |||
| 18/02/2026 | 10:51:14.995 | 100 | 4.52 | |
| 99 | 4.52 | |||
| 100 | 4.52 | |||
| 1 | 4.52 | |||
| 18/02/2026 | 10:51:08.580 | 350 | 4.52 | |
| 350 | 4.52 | |||
| 350 | 4.52 | |||
| 18/02/2026 | 10:51:08.313 | 3 | 4.52 | |
| 3 | 4.52 | |||
| 3 | 4.52 | |||
| 18/02/2026 | 10:51:02.140 | 5 | 4.52 | |
| 5 | 4.52 | |||
| 5 | 4.52 | |||
| 18/02/2026 | 10:51:00.574 | 119 | 4.52 | |
| 119 | 4.52 | |||
| 119 | 4.52 | |||
| 18/02/2026 | 10:50:45.440 | 1 000 | 4.68 | |
| 170 | 4.68 | |||
| 830 | 4.68 | |||
| 1 000 | 4.68 | |||
| 18/02/2026 | 10:50:43.329 | 50 | 4.52 | |
| 50 | 4.52 | |||
| 50 | 4.52 | |||
| 18/02/2026 | 10:50:27.429 | 500 | 4.60 | |
| 500 | 4.60 | |||
| 500 | 4.60 | |||
| 18/02/2026 | 10:50:14.899 | 2 | 4.52 | |
| 2 | 4.52 | |||
| 2 | 4.52 | |||
| 18/02/2026 | 10:50:11.886 | 300 | 4.54 | |
| 300 | 4.54 | |||
| 300 | 4.54 | |||
| 18/02/2026 | 10:50:09.532 | 1 | 4.60 | |
| 1 | 4.60 | |||
| 1 | 4.60 | |||
| 18/02/2026 | 10:50:03.195 | 7 | 4.52 | |
| 7 | 4.52 | |||
| 7 | 4.52 | |||
| 18/02/2026 | 10:49:56.507 | 105 | 4.52 | |
| 105 | 4.52 | |||
| 105 | 4.52 | |||
| 18/02/2026 | 10:49:52.717 | 100 | 4.52 | |
| 100 | 4.52 | |||
| 100 | 4.52 | |||
| 18/02/2026 | 10:49:37.741 | 2 | 4.60 | |
| 2 | 4.60 | |||
| 2 | 4.60 | |||
| 18/02/2026 | 10:49:36.728 | 19 | 4.52 | |
| 19 | 4.52 | |||
| 19 | 4.52 | |||
| 18/02/2026 | 10:49:33.438 | 50 | 4.56 | |
| 50 | 4.56 | |||
| 50 | 4.56 | |||
| 18/02/2026 | 10:49:33.260 | 100 | 4.68 | |
| 100 | 4.68 | |||
| 100 | 4.68 | |||
| 18/02/2026 | 10:49:26.975 | 150 | 4.68 | |
| 150 | 4.68 | |||
| 150 | 4.68 | |||
| 18/02/2026 | 10:49:18.855 | 21 | 4.56 | |
| 21 | 4.56 | |||
| 21 | 4.56 | |||
| 18/02/2026 | 10:49:16.068 | 274 | 4.60 | |
| 274 | 4.60 | |||
| 274 | 4.60 | |||
| 18/02/2026 | 10:49:11.230 | 225 | 4.60 | |
| 225 | 4.60 | |||
| 225 | 4.60 | |||
| 18/02/2026 | 10:49:09.612 | 1 | 4.68 | |
| 1 | 4.68 | |||
| 1 | 4.68 | |||
| 18/02/2026 | 10:49:04.447 | 1 | 4.60 | |
| 1 | 4.60 | |||
| 1 | 4.60 | |||
| 18/02/2026 | 10:48:38.366 | 122 | 4.56 | |
| 122 | 4.56 | |||
| 122 | 4.56 | |||
| 18/02/2026 | 10:48:37.302 | 5 | 4.56 | |
| 5 | 4.56 | |||
| 5 | 4.56 | |||
| 18/02/2026 | 10:48:34.892 | 100 | 4.60 | |
| 100 | 4.60 | |||
| 100 | 4.60 | |||
| 18/02/2026 | 10:48:29.159 | 1 | 4.56 | |
| 1 | 4.56 | |||
| 1 | 4.56 | |||
| 18/02/2026 | 10:47:48.196 | 29 | 4.56 | |
| 29 | 4.56 | |||
| 29 | 4.56 | |||
| 18/02/2026 | 10:47:37.876 | 1 | 4.78 | |
| 1 | 4.78 | |||
| 1 | 4.78 | |||
| 18/02/2026 | 10:47:24.676 | 16 | 4.52 | |
| 16 | 4.52 | |||
| 16 | 4.52 | |||
| 18/02/2026 | 10:47:22.240 | 300 | 4.78 | |
| 198 | 4.78 | |||
| 300 | 4.78 | |||
| 102 | 4.78 | |||
| 18/02/2026 | 10:47:08.428 | 18 | 4.52 | |
| 18 | 4.52 | |||
| 18 | 4.52 | |||
| 18/02/2026 | 10:47:05.832 | 125 | 4.72 | |
| 125 | 4.72 | |||
| 125 | 4.72 | |||
| 18/02/2026 | 10:47:05.692 | 5 | 4.52 | |
| 5 | 4.52 | |||
| 5 | 4.52 | |||
| 18/02/2026 | 10:46:51.043 | 250 | 4.52 | |
| 200 | 4.52 | |||
| 50 | 4.52 | |||
| 250 | 4.52 | |||
| 18/02/2026 | 10:46:45.043 | 328 | 4.52 | |
| 328 | 4.52 | |||
| 328 | 4.52 | |||
| 18/02/2026 | 10:46:38.013 | 1 | 4.78 | |
| 1 | 4.78 | |||
| 1 | 4.78 | |||
| 18/02/2026 | 10:46:24.185 | 10 | 4.78 | |
| 10 | 4.78 | |||
| 10 | 4.78 | |||
| 18/02/2026 | 10:46:17.823 | 11 | 4.52 | |
| 11 | 4.52 | |||
| 11 | 4.52 | |||
| 18/02/2026 | 10:45:54.766 | 43 | 4.52 | |
| 43 | 4.52 | |||
| 43 | 4.52 | |||
| 18/02/2026 | 10:45:49.777 | 150 | 4.52 | |
| 150 | 4.52 | |||
| 100 | 4.52 | |||
| 50 | 4.52 | |||
| 18/02/2026 | 10:45:46.657 | 3 689 | 4.52 | |
| 3 689 | 4.52 | |||
| 3 154 | 4.52 | |||
| 500 | 4.52 | |||
| 35 | 4.52 | |||
| 18/02/2026 | 10:45:38.928 | 170 | 4.78 | |
| 170 | 4.78 | |||
| 170 | 4.78 | |||
| 18/02/2026 | 10:45:38.620 | 1 | 4.78 | |
| 1 | 4.78 | |||
| 1 | 4.78 | |||
| 18/02/2026 | 10:45:24.194 | 1 350 | 4.68 | |
| 170 | 4.68 | |||
| 232 | 4.68 | |||
| 15 | 4.68 | |||
| 261 | 4.68 | |||
| 672 | 4.68 | |||
| 200 | 4.68 | |||
| 1 150 | 4.68 | |||
| 18/02/2026 | 10:44:42.355 | 310 | 4.80 | |
| 310 | 4.80 | |||
| 310 | 4.80 | |||
| 18/02/2026 | 10:44:39.533 | 1 | 4.80 | |
| 1 | 4.80 | |||
| 1 | 4.80 | |||
| 18/02/2026 | 10:44:20.875 | 54 | 4.70 | |
| 54 | 4.70 | |||
| 54 | 4.70 | |||
| 18/02/2026 | 10:44:17.204 | 500 | 4.70 | |
| 500 | 4.70 | |||
| 500 | 4.70 | |||
| 18/02/2026 | 10:44:11.221 | 100 | 4.54 | |
| 100 | 4.54 | |||
| 100 | 4.54 | |||
| 18/02/2026 | 10:44:10.588 | 750 | 4.68 | |
| 400 | 4.68 | |||
| 750 | 4.68 | |||
| 350 | 4.68 | |||
| 18/02/2026 | 10:44:03.635 | 6 | 4.54 | |
| 6 | 4.54 | |||
| 6 | 4.54 | |||
| 18/02/2026 | 10:44:02.239 | 45 | 4.68 | |
| 45 | 4.68 | |||
| 45 | 4.68 | |||
| 18/02/2026 | 10:44:02.193 | 455 | 4.68 | |
| 350 | 4.68 | |||
| 70 | 4.68 | |||
| 35 | 4.68 | |||
| 455 | 4.68 | |||
| 18/02/2026 | 10:43:52.343 | 123 | 4.68 | |
| 18 | 4.68 | |||
| 35 | 4.68 | |||
| 123 | 4.68 | |||
| 70 | 4.68 | |||
| 18/02/2026 | 10:43:50.006 | 100 | 4.56 | |
| 100 | 4.56 | |||
| 100 | 4.56 | |||
| 18/02/2026 | 10:43:34.486 | 3 | 4.54 | |
| 3 | 4.54 | |||
| 3 | 4.54 | |||
| 18/02/2026 | 10:43:34.081 | 31 | 4.54 | |
| 31 | 4.54 | |||
| 31 | 4.54 | |||
| 18/02/2026 | 10:43:09.833 | 8 | 4.54 | |
| 8 | 4.54 | |||
| 8 | 4.54 | |||
| 18/02/2026 | 10:42:37.813 | 3 | 4.66 | |
| 3 | 4.66 | |||
| 3 | 4.66 | |||
| 18/02/2026 | 10:42:37.051 | 60 | 4.52 | |
| 60 | 4.52 | |||
| 60 | 4.52 | |||
| 18/02/2026 | 10:42:28.841 | 44 | 4.52 | |
| 44 | 4.52 | |||
| 44 | 4.52 | |||
| 18/02/2026 | 10:42:24.016 | 100 | 4.50 | |
| 100 | 4.50 | |||
| 100 | 4.50 | |||
| 18/02/2026 | 10:42:17.631 | 83 | 4.48 | |
| 3 | 4.48 | |||
| 80 | 4.48 | |||
| 83 | 4.48 | |||
| 18/02/2026 | 10:42:13.472 | 15 | 4.48 | |
| 15 | 4.48 | |||
| 15 | 4.48 | |||
| 18/02/2026 | 10:42:13.214 | 15 | 4.48 | |
| 15 | 4.48 | |||
| 15 | 4.48 | |||
| 18/02/2026 | 10:42:09.317 | 1 | 4.68 | |
| 1 | 4.68 | |||
| 1 | 4.68 | |||
| 18/02/2026 | 10:42:01.677 | 5 | 4.48 | |
| 5 | 4.48 | |||
| 5 | 4.48 | |||
| 18/02/2026 | 10:42:01.019 | 5 | 4.48 | |
| 5 | 4.48 | |||
| 5 | 4.48 | |||
| 18/02/2026 | 10:41:47.809 | 1 | 4.46 | |
| 1 | 4.46 | |||
| 1 | 4.46 | |||
| 18/02/2026 | 10:41:39.535 | 308 | 4.46 | |
| 100 | 4.46 | |||
| 56 | 4.46 | |||
| 41 | 4.46 | |||
| 150 | 4.46 | |||
| 167 | 4.46 | |||
| 100 | 4.46 | |||
| 2 | 4.46 | |||
| 18/02/2026 | 10:41:08.265 | 300 | 4.46 | |
| 300 | 4.46 | |||
| 300 | 4.46 | |||
| 18/02/2026 | 10:41:07.829 | 300 | 4.46 | |
| 300 | 4.46 | |||
| 300 | 4.46 | |||
| 18/02/2026 | 10:40:50.225 | 34 | 4.46 | |
| 34 | 4.46 | |||
| 34 | 4.46 | |||
| 18/02/2026 | 10:40:47.242 | 17 | 4.46 | |
| 17 | 4.46 | |||
| 17 | 4.46 | |||
| 18/02/2026 | 10:40:38.538 | 1 | 4.70 | |
| 1 | 4.70 | |||
| 1 | 4.70 | |||
| 18/02/2026 | 10:40:36.107 | 2 | 4.46 | |
| 2 | 4.46 | |||
| 2 | 4.46 | |||
| 18/02/2026 | 10:40:28.544 | 1 150 | 4.50 | |
| 1 150 | 4.50 | |||
| 650 | 4.50 | |||
| 500 | 4.50 | |||
| 18/02/2026 | 10:40:25.409 | 285 | 4.52 | |
| 225 | 4.52 | |||
| 238 | 4.52 | |||
| 47 | 4.52 | |||
| 60 | 4.52 | |||
| 18/02/2026 | 10:40:13.320 | 350 | 4.52 | |
| 99 | 4.52 | |||
| 350 | 4.52 | |||
| 251 | 4.52 | |||
| 18/02/2026 | 10:40:12.739 | 91 | 4.52 | |
| 91 | 4.52 | |||
| 91 | 4.52 | |||
| 18/02/2026 | 10:40:11.262 | 7 | 4.52 | |
| 7 | 4.52 | |||
| 7 | 4.52 | |||
| 18/02/2026 | 10:40:09.325 | 1 | 4.74 | |
| 1 | 4.74 | |||
| 1 | 4.74 | |||
| 18/02/2026 | 10:39:47.384 | 5 | 4.52 | |
| 5 | 4.52 | |||
| 5 | 4.52 | |||
| 18/02/2026 | 10:39:43.687 | 17 | 4.52 | |
| 17 | 4.52 | |||
| 17 | 4.52 | |||
| 18/02/2026 | 10:39:37.569 | 8 | 4.78 | |
| 8 | 4.78 | |||
| 8 | 4.78 | |||
| 18/02/2026 | 10:39:24.075 | 422 | 4.42 | |
| 99 | 4.42 | |||
| 70 | 4.42 | |||
| 253 | 4.42 | |||
| 422 | 4.42 | |||
| 18/02/2026 | 10:39:20.239 | 241 | 4.42 | |
| 4 | 4.42 | |||
| 240 | 4.42 | |||
| 237 | 4.42 | |||
| 1 | 4.42 | |||
| 18/02/2026 | 10:39:07.088 | 268 | 4.42 | |
| 183 | 4.42 | |||
| 12 | 4.42 | |||
| 30 | 4.42 | |||
| 102 | 4.42 | |||
| 85 | 4.42 | |||
| 6 | 4.42 | |||
| 50 | 4.42 | |||
| 68 | 4.42 | |||
| 18/02/2026 | 10:39:02.990 | 293 | 4.42 | |
| 265 | 4.42 | |||
| 263 | 4.42 | |||
| 26 | 4.42 | |||
| 2 | 4.42 | |||
| 28 | 4.42 | |||
| 2 | 4.42 | |||
| 18/02/2026 | 10:39:02.940 | 2 251 | 4.50 | |
| 1 124 | 4.50 | |||
| 70 | 4.50 | |||
| 11 | 4.50 | |||
| 250 | 4.50 | |||
| 23 | 4.50 | |||
| 1 | 4.50 | |||
| 239 | 4.50 | |||
| 235 | 4.50 | |||
| 10 | 4.50 | |||
| 100 | 4.50 | |||
| 1 | 4.50 | |||
| 70 | 4.50 | |||
| 13 | 4.50 | |||
| 350 | 4.50 | |||
| 1 000 | 4.50 | |||
| 5 | 4.50 | |||
| 1 000 | 4.50 | |||
| 18/02/2026 | 10:39:02.907 | 800 | 4.60 | |
| 800 | 4.60 | |||
| 500 | 4.60 | |||
| 100 | 4.60 | |||
| 100 | 4.60 | |||
| 99 | 4.60 | |||
| 1 | 4.60 | |||
| 18/02/2026 | 10:37:46.811 | 350 | 4.56 | |
| 350 | 4.56 | |||
| 350 | 4.56 | |||
| 18/02/2026 | 10:37:46.371 | 1 | 4.90 | |
| 1 | 4.90 | |||
| 1 | 4.90 | |||
| 18/02/2026 | 10:37:35.170 | 3 122 | 4.52 | |
| 9 | 4.52 | |||
| 1 000 | 4.52 | |||
| 50 | 4.52 | |||
| 25 | 4.52 | |||
| 200 | 4.52 | |||
| 500 | 4.52 | |||
| 80 | 4.52 | |||
| 38 | 4.52 | |||
| 3 000 | 4.52 | |||
| 1 342 | 4.52 |
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
-
Bayer AG
Bid: 45.355 / Ask: 45.38
Turnover: 34 975 TEUR -
Rheinmetall AG
Bid: 1 632.00
Ask: 1 633.00
Turnover: 34 411 TEUR -
Siemens AG
Bid: 245.10 / Ask: 245.15
Turnover: 26 237 TEUR -
Siemens Energy AG
Bid: 165.60 / Ask: 165.70
Turnover: 21 068 TEUR -
Deutsche Telekom AG
Bid: 33.24 / Ask: 33.25
Turnover: 11 947 TEUR
Realtime Quotes
Last Update:
18/02/2026 @ 11:22:49
Last Update:
18/02/2026 @ 11:22:49