Volkswagen AG VZ
- Information
- Last
- Buy
- Sell
2573
1701
84.16
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/05/2026 | 21:44:15.246 | 353 | 84.16 | |
| 353 | 84.16 | |||
| 20 | 84.16 | |||
| 20 | 84.16 | |||
| 20 | 84.16 | |||
| 293 | 84.16 | |||
| 04/05/2026 | 21:43:28.287 | 12 | 84.16 | |
| 12 | 84.16 | |||
| 12 | 84.16 | |||
| 04/05/2026 | 21:38:32.152 | 10 | 84.02 | |
| 10 | 84.02 | |||
| 10 | 84.02 | |||
| 04/05/2026 | 21:36:02.236 | 6 | 84.16 | |
| 6 | 84.16 | |||
| 6 | 84.16 | |||
| 04/05/2026 | 21:34:37.647 | 15 | 84.14 | |
| 15 | 84.14 | |||
| 15 | 84.14 | |||
| 04/05/2026 | 21:34:03.832 | 10 | 84.02 | |
| 10 | 84.02 | |||
| 10 | 84.02 | |||
| 04/05/2026 | 21:31:30.438 | 76 | 84.02 | |
| 76 | 84.02 | |||
| 36 | 84.02 | |||
| 20 | 84.02 | |||
| 20 | 84.02 | |||
| 04/05/2026 | 21:31:30.108 | 100 | 84.16 | |
| 100 | 84.16 | |||
| 100 | 84.16 | |||
| 04/05/2026 | 21:30:08.652 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:30:00.854 | 50 | 84.18 | |
| 20 | 84.18 | |||
| 10 | 84.18 | |||
| 20 | 84.18 | |||
| 50 | 84.18 | |||
| 04/05/2026 | 21:27:35.077 | 12 | 84.18 | |
| 12 | 84.18 | |||
| 12 | 84.18 | |||
| 04/05/2026 | 21:27:18.758 | 5 | 84.18 | |
| 5 | 84.18 | |||
| 5 | 84.18 | |||
| 04/05/2026 | 21:27:09.572 | 1 | 84.18 | |
| 1 | 84.18 | |||
| 1 | 84.18 | |||
| 04/05/2026 | 21:26:47.003 | 105 | 84.04 | |
| 65 | 84.04 | |||
| 20 | 84.04 | |||
| 105 | 84.04 | |||
| 20 | 84.04 | |||
| 04/05/2026 | 21:26:15.047 | 5 | 84.02 | |
| 5 | 84.02 | |||
| 5 | 84.02 | |||
| 04/05/2026 | 21:25:04.374 | 10 | 84.18 | |
| 8 | 84.18 | |||
| 2 | 84.18 | |||
| 10 | 84.18 | |||
| 04/05/2026 | 21:24:34.572 | 20 | 84.16 | |
| 20 | 84.16 | |||
| 20 | 84.16 | |||
| 04/05/2026 | 21:24:14.447 | 12 | 84.18 | |
| 12 | 84.18 | |||
| 12 | 84.18 | |||
| 04/05/2026 | 21:23:01.345 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:22:57.661 | 1 | 84.18 | |
| 1 | 84.18 | |||
| 1 | 84.18 | |||
| 04/05/2026 | 21:22:52.366 | 399 | 84.02 | |
| 20 | 84.02 | |||
| 20 | 84.02 | |||
| 359 | 84.02 | |||
| 399 | 84.02 | |||
| 04/05/2026 | 21:22:49.457 | 50 | 84.14 | |
| 50 | 84.14 | |||
| 50 | 84.14 | |||
| 04/05/2026 | 21:22:47.134 | 2 | 84.02 | |
| 2 | 84.02 | |||
| 2 | 84.02 | |||
| 04/05/2026 | 21:22:00.609 | 10 | 84.18 | |
| 10 | 84.18 | |||
| 10 | 84.18 | |||
| 04/05/2026 | 21:21:47.905 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 442 | 84.02 | |||
| 8 | 84.02 | |||
| 04/05/2026 | 21:21:30.330 | 47 | 84.18 | |
| 47 | 84.18 | |||
| 20 | 84.18 | |||
| 20 | 84.18 | |||
| 1 | 84.18 | |||
| 6 | 84.18 | |||
| 04/05/2026 | 21:18:54.439 | 25 | 84.02 | |
| 25 | 84.02 | |||
| 25 | 84.02 | |||
| 04/05/2026 | 21:18:07.535 | 105 | 84.02 | |
| 105 | 84.02 | |||
| 105 | 84.02 | |||
| 04/05/2026 | 21:18:04.031 | 35 | 84.18 | |
| 5 | 84.18 | |||
| 30 | 84.18 | |||
| 35 | 84.18 | |||
| 04/05/2026 | 21:17:56.204 | 4 | 84.18 | |
| 4 | 84.18 | |||
| 4 | 84.18 | |||
| 04/05/2026 | 21:17:46.776 | 448 | 84.02 | |
| 20 | 84.02 | |||
| 448 | 84.02 | |||
| 20 | 84.02 | |||
| 408 | 84.02 | |||
| 04/05/2026 | 21:16:06.267 | 100 | 84.10 | |
| 100 | 84.10 | |||
| 100 | 84.10 | |||
| 04/05/2026 | 21:14:57.270 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:10:10.411 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:07:26.361 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:06:33.496 | 45 | 84.02 | |
| 39 | 84.02 | |||
| 45 | 84.02 | |||
| 6 | 84.02 | |||
| 04/05/2026 | 21:05:57.184 | 106 | 84.02 | |
| 106 | 84.02 | |||
| 106 | 84.02 | |||
| 04/05/2026 | 21:05:38.621 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:04:15.675 | 450 | 84.02 | |
| 50 | 84.02 | |||
| 30 | 84.02 | |||
| 370 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:03:17.825 | 8 | 84.02 | |
| 8 | 84.02 | |||
| 8 | 84.02 | |||
| 04/05/2026 | 21:03:17.694 | 100 | 84.20 | |
| 6 | 84.20 | |||
| 24 | 84.20 | |||
| 20 | 84.20 | |||
| 20 | 84.20 | |||
| 100 | 84.20 | |||
| 30 | 84.20 | |||
| 04/05/2026 | 21:02:16.549 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 21:02:15.481 | 60 | 84.20 | |
| 60 | 84.20 | |||
| 10 | 84.20 | |||
| 50 | 84.20 | |||
| 04/05/2026 | 21:00:44.065 | 550 | 84.02 | |
| 100 | 84.02 | |||
| 450 | 84.02 | |||
| 550 | 84.02 | |||
| 04/05/2026 | 21:00:09.163 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 20:59:47.956 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 20:59:36.881 | 450 | 84.02 | |
| 5 | 84.02 | |||
| 450 | 84.02 | |||
| 445 | 84.02 | |||
| 04/05/2026 | 20:59:29.807 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 20:58:17.160 | 20 | 84.20 | |
| 20 | 84.20 | |||
| 20 | 84.20 | |||
| 04/05/2026 | 20:58:07.034 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 20:57:41.609 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 20:57:12.968 | 450 | 84.02 | |
| 20 | 84.02 | |||
| 20 | 84.02 | |||
| 330 | 84.02 | |||
| 450 | 84.02 | |||
| 50 | 84.02 | |||
| 30 | 84.02 | |||
| 04/05/2026 | 20:56:40.469 | 12 | 84.20 | |
| 12 | 84.20 | |||
| 12 | 84.20 | |||
| 04/05/2026 | 20:56:29.103 | 25 | 84.20 | |
| 25 | 84.20 | |||
| 25 | 84.20 | |||
| 04/05/2026 | 20:53:13.532 | 17 | 84.20 | |
| 17 | 84.20 | |||
| 17 | 84.20 | |||
| 04/05/2026 | 20:52:11.280 | 2 | 84.20 | |
| 2 | 84.20 | |||
| 2 | 84.20 | |||
| 04/05/2026 | 20:49:20.430 | 118 | 84.22 | |
| 118 | 84.22 | |||
| 118 | 84.22 | |||
| 04/05/2026 | 20:47:56.689 | 25 | 84.22 | |
| 25 | 84.22 | |||
| 25 | 84.22 | |||
| 04/05/2026 | 20:47:22.198 | 5 | 84.22 | |
| 5 | 84.22 | |||
| 5 | 84.22 | |||
| 04/05/2026 | 20:45:43.533 | 505 | 84.22 | |
| 500 | 84.22 | |||
| 505 | 84.22 | |||
| 5 | 84.22 | |||
| 04/05/2026 | 20:44:56.399 | 500 | 84.20 | |
| 500 | 84.20 | |||
| 50 | 84.20 | |||
| 450 | 84.20 | |||
| 04/05/2026 | 20:44:39.021 | 30 | 84.20 | |
| 10 | 84.20 | |||
| 20 | 84.20 | |||
| 30 | 84.20 | |||
| 04/05/2026 | 20:44:04.466 | 35 | 84.20 | |
| 35 | 84.20 | |||
| 5 | 84.20 | |||
| 30 | 84.20 | |||
| 04/05/2026 | 20:43:56.897 | 20 | 84.16 | |
| 20 | 84.16 | |||
| 20 | 84.16 | |||
| 04/05/2026 | 20:42:58.062 | 4 | 84.02 | |
| 4 | 84.02 | |||
| 4 | 84.02 | |||
| 04/05/2026 | 20:42:48.262 | 12 | 84.22 | |
| 12 | 84.22 | |||
| 12 | 84.22 | |||
| 04/05/2026 | 20:42:47.262 | 300 | 84.02 | |
| 25 | 84.02 | |||
| 50 | 84.02 | |||
| 300 | 84.02 | |||
| 225 | 84.02 | |||
| 04/05/2026 | 20:41:00.294 | 3 | 84.22 | |
| 3 | 84.22 | |||
| 3 | 84.22 | |||
| 04/05/2026 | 20:39:55.700 | 5 | 84.20 | |
| 5 | 84.20 | |||
| 5 | 84.20 | |||
| 04/05/2026 | 20:39:24.891 | 50 | 84.16 | |
| 50 | 84.16 | |||
| 50 | 84.16 | |||
| 04/05/2026 | 20:38:52.814 | 343 | 84.02 | |
| 50 | 84.02 | |||
| 20 | 84.02 | |||
| 343 | 84.02 | |||
| 20 | 84.02 | |||
| 253 | 84.02 | |||
| 04/05/2026 | 20:38:32.391 | 35 | 84.02 | |
| 35 | 84.02 | |||
| 5 | 84.02 | |||
| 30 | 84.02 | |||
| 04/05/2026 | 20:38:19.293 | 13 | 84.22 | |
| 13 | 84.22 | |||
| 13 | 84.22 | |||
| 04/05/2026 | 20:37:48.064 | 50 | 84.22 | |
| 25 | 84.22 | |||
| 25 | 84.22 | |||
| 50 | 84.22 | |||
| 04/05/2026 | 20:35:35.963 | 17 | 84.02 | |
| 17 | 84.02 | |||
| 17 | 84.02 | |||
| 04/05/2026 | 20:35:33.424 | 1 | 84.22 | |
| 1 | 84.22 | |||
| 1 | 84.22 | |||
| 04/05/2026 | 20:35:31.273 | 24 | 84.02 | |
| 24 | 84.02 | |||
| 24 | 84.02 | |||
| 04/05/2026 | 20:34:01.197 | 50 | 84.14 | |
| 50 | 84.14 | |||
| 50 | 84.14 | |||
| 04/05/2026 | 20:29:54.288 | 3 | 84.22 | |
| 3 | 84.22 | |||
| 3 | 84.22 | |||
| 04/05/2026 | 20:27:37.521 | 40 | 84.14 | |
| 30 | 84.14 | |||
| 40 | 84.14 | |||
| 10 | 84.14 | |||
| 04/05/2026 | 20:26:50.494 | 50 | 84.02 | |
| 50 | 84.02 | |||
| 50 | 84.02 | |||
| 04/05/2026 | 20:26:43.622 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 450 | 84.02 | |||
| 04/05/2026 | 20:26:41.887 | 1 | 84.22 | |
| 1 | 84.22 | |||
| 1 | 84.22 | |||
| 04/05/2026 | 20:26:01.855 | 504 | 84.00 | |
| 504 | 84.00 | |||
| 504 | 84.00 | |||
| 04/05/2026 | 20:26:01.766 | 10 | 84.08 | |
| 10 | 84.08 | |||
| 10 | 84.08 | |||
| 04/05/2026 | 20:25:57.992 | 4 000 | 84.00 | |
| 4 000 | 84.00 | |||
| 50 | 84.00 | |||
| 3 950 | 84.00 | |||
| 04/05/2026 | 20:25:03.043 | 50 | 84.14 | |
| 50 | 84.14 | |||
| 50 | 84.14 | |||
| 04/05/2026 | 20:24:03.992 | 450 | 84.02 | |
| 30 | 84.02 | |||
| 50 | 84.02 | |||
| 450 | 84.02 | |||
| 10 | 84.02 | |||
| 360 | 84.02 | |||
| 04/05/2026 | 20:22:40.665 | 25 | 84.20 | |
| 25 | 84.20 | |||
| 25 | 84.20 | |||
| 04/05/2026 | 20:21:55.973 | 100 | 84.22 | |
| 50 | 84.22 | |||
| 100 | 84.22 | |||
| 50 | 84.22 | |||
| 04/05/2026 | 20:20:27.091 | 15 | 84.18 | |
| 15 | 84.18 | |||
| 15 | 84.18 | |||
| 04/05/2026 | 20:19:11.134 | 50 | 84.04 | |
| 50 | 84.04 | |||
| 50 | 84.04 | |||
| 04/05/2026 | 20:19:07.615 | 5 | 84.20 | |
| 5 | 84.20 | |||
| 5 | 84.20 | |||
| 04/05/2026 | 20:19:06.988 | 10 | 84.20 | |
| 10 | 84.20 | |||
| 10 | 84.20 | |||
| 04/05/2026 | 20:18:37.574 | 12 | 84.22 | |
| 12 | 84.22 | |||
| 12 | 84.22 | |||
| 04/05/2026 | 20:17:24.546 | 5 | 84.24 | |
| 5 | 84.24 | |||
| 5 | 84.24 | |||
| 04/05/2026 | 20:16:47.396 | 10 | 84.24 | |
| 10 | 84.24 | |||
| 10 | 84.24 | |||
| 04/05/2026 | 20:15:52.324 | 15 | 84.24 | |
| 15 | 84.24 | |||
| 15 | 84.24 | |||
| 04/05/2026 | 20:15:27.692 | 12 | 84.02 | |
| 2 | 84.02 | |||
| 10 | 84.02 | |||
| 12 | 84.02 | |||
| 04/05/2026 | 20:13:38.356 | 23 | 84.24 | |
| 23 | 84.24 | |||
| 23 | 84.24 | |||
| 04/05/2026 | 20:13:32.271 | 50 | 84.24 | |
| 50 | 84.24 | |||
| 50 | 84.24 | |||
| 04/05/2026 | 20:13:10.215 | 10 | 84.24 | |
| 10 | 84.24 | |||
| 10 | 84.24 | |||
| 04/05/2026 | 20:12:49.882 | 25 | 84.24 | |
| 25 | 84.24 | |||
| 25 | 84.24 | |||
| 04/05/2026 | 20:11:46.733 | 1 | 84.24 | |
| 1 | 84.24 | |||
| 1 | 84.24 | |||
| 04/05/2026 | 20:11:26.729 | 1 | 84.02 | |
| 1 | 84.02 | |||
| 1 | 84.02 | |||
| 04/05/2026 | 20:11:22.396 | 100 | 84.24 | |
| 100 | 84.24 | |||
| 100 | 84.24 | |||
| 04/05/2026 | 20:11:19.580 | 17 | 84.24 | |
| 17 | 84.24 | |||
| 17 | 84.24 | |||
| 04/05/2026 | 20:11:10.831 | 3 | 84.02 | |
| 3 | 84.02 | |||
| 3 | 84.02 | |||
| 04/05/2026 | 20:10:53.567 | 4 | 84.24 | |
| 4 | 84.24 | |||
| 4 | 84.24 | |||
| 04/05/2026 | 20:10:45.109 | 10 | 84.24 | |
| 10 | 84.24 | |||
| 10 | 84.24 | |||
| 04/05/2026 | 20:08:12.296 | 100 | 84.24 | |
| 30 | 84.24 | |||
| 30 | 84.24 | |||
| 34 | 84.24 | |||
| 6 | 84.24 | |||
| 100 | 84.24 | |||
| 04/05/2026 | 20:08:12.017 | 1 | 84.24 | |
| 1 | 84.24 | |||
| 1 | 84.24 | |||
| 04/05/2026 | 20:08:08.394 | 5 | 84.24 | |
| 5 | 84.24 | |||
| 5 | 84.24 | |||
| 04/05/2026 | 20:06:12.143 | 15 | 84.24 | |
| 15 | 84.24 | |||
| 15 | 84.24 | |||
| 04/05/2026 | 20:05:42.422 | 50 | 84.16 | |
| 50 | 84.16 | |||
| 50 | 84.16 | |||
| 04/05/2026 | 20:05:09.022 | 13 | 84.24 | |
| 13 | 84.24 | |||
| 13 | 84.24 | |||
| 04/05/2026 | 20:04:07.928 | 11 | 84.24 | |
| 11 | 84.24 | |||
| 11 | 84.24 | |||
| 04/05/2026 | 20:03:58.477 | 50 | 84.02 | |
| 6 | 84.02 | |||
| 14 | 84.02 | |||
| 50 | 84.02 | |||
| 30 | 84.02 | |||
| 04/05/2026 | 20:03:23.233 | 12 | 84.24 | |
| 12 | 84.24 | |||
| 12 | 84.24 | |||
| 04/05/2026 | 20:03:05.916 | 3 | 84.24 | |
| 3 | 84.24 | |||
| 3 | 84.24 | |||
| 04/05/2026 | 20:01:44.168 | 6 | 84.22 | |
| 6 | 84.22 | |||
| 6 | 84.22 | |||
| 04/05/2026 | 20:00:22.824 | 118 | 84.02 | |
| 38 | 84.02 | |||
| 118 | 84.02 | |||
| 50 | 84.02 | |||
| 30 | 84.02 | |||
| 04/05/2026 | 19:59:16.406 | 30 | 84.24 | |
| 30 | 84.24 | |||
| 30 | 84.24 | |||
| 04/05/2026 | 19:58:36.639 | 20 | 84.02 | |
| 20 | 84.02 | |||
| 13 | 84.02 | |||
| 7 | 84.02 | |||
| 04/05/2026 | 19:58:18.551 | 330 | 84.20 | |
| 300 | 84.20 | |||
| 330 | 84.20 | |||
| 30 | 84.20 | |||
| 04/05/2026 | 19:58:04.539 | 300 | 84.18 | |
| 300 | 84.18 | |||
| 300 | 84.18 | |||
| 04/05/2026 | 19:57:04.075 | 5 | 84.18 | |
| 5 | 84.18 | |||
| 5 | 84.18 | |||
| 04/05/2026 | 19:53:48.472 | 40 | 84.18 | |
| 34 | 84.18 | |||
| 40 | 84.18 | |||
| 6 | 84.18 | |||
| 04/05/2026 | 19:52:08.151 | 40 | 84.02 | |
| 30 | 84.02 | |||
| 40 | 84.02 | |||
| 10 | 84.02 | |||
| 04/05/2026 | 19:49:24.604 | 10 | 84.18 | |
| 10 | 84.18 | |||
| 10 | 84.18 | |||
| 04/05/2026 | 19:48:52.615 | 20 | 84.18 | |
| 20 | 84.18 | |||
| 20 | 84.18 | |||
| 04/05/2026 | 19:48:12.828 | 50 | 84.20 | |
| 50 | 84.20 | |||
| 50 | 84.20 | |||
| 04/05/2026 | 19:48:09.832 | 10 | 84.16 | |
| 10 | 84.16 | |||
| 10 | 84.16 | |||
| 04/05/2026 | 19:48:01.420 | 30 | 84.20 | |
| 30 | 84.20 | |||
| 30 | 84.20 | |||
| 04/05/2026 | 19:45:40.498 | 1 | 84.24 | |
| 1 | 84.24 | |||
| 1 | 84.24 | |||
| 04/05/2026 | 19:43:04.442 | 145 | 84.02 | |
| 10 | 84.02 | |||
| 6 | 84.02 | |||
| 30 | 84.02 | |||
| 50 | 84.02 | |||
| 10 | 84.02 | |||
| 39 | 84.02 | |||
| 145 | 84.02 | |||
| 04/05/2026 | 19:41:47.318 | 15 | 84.24 | |
| 15 | 84.24 | |||
| 15 | 84.24 | |||
| 04/05/2026 | 19:40:20.382 | 30 | 84.24 | |
| 30 | 84.24 | |||
| 30 | 84.24 | |||
| 04/05/2026 | 19:38:13.721 | 10 | 84.26 | |
| 10 | 84.26 | |||
| 10 | 84.26 | |||
| 04/05/2026 | 19:38:09.001 | 10 | 84.26 | |
| 10 | 84.26 | |||
| 10 | 84.26 | |||
| 04/05/2026 | 19:37:42.890 | 5 | 84.26 | |
| 5 | 84.26 | |||
| 5 | 84.26 | |||
| 04/05/2026 | 19:37:30.698 | 24 | 84.26 | |
| 24 | 84.26 | |||
| 24 | 84.26 | |||
| 04/05/2026 | 19:36:55.330 | 100 | 84.26 | |
| 94 | 84.26 | |||
| 100 | 84.26 | |||
| 6 | 84.26 | |||
| 04/05/2026 | 19:36:05.375 | 3 | 84.28 | |
| 3 | 84.28 | |||
| 3 | 84.28 | |||
| 04/05/2026 | 19:34:12.386 | 59 | 84.28 | |
| 59 | 84.28 | |||
| 59 | 84.28 | |||
| 04/05/2026 | 19:33:21.240 | 6 | 84.28 | |
| 6 | 84.28 | |||
| 6 | 84.28 | |||
| 04/05/2026 | 19:32:11.922 | 72 | 84.28 | |
| 72 | 84.28 | |||
| 72 | 84.28 | |||
| 04/05/2026 | 19:31:54.319 | 2 | 84.02 | |
| 2 | 84.02 | |||
| 2 | 84.02 | |||
| 04/05/2026 | 19:31:43.985 | 70 | 84.28 | |
| 70 | 84.28 | |||
| 70 | 84.28 | |||
| 04/05/2026 | 19:31:32.735 | 4 | 84.28 | |
| 4 | 84.28 | |||
| 4 | 84.28 | |||
| 04/05/2026 | 19:31:23.391 | 8 | 84.02 | |
| 6 | 84.02 | |||
| 8 | 84.02 | |||
| 2 | 84.02 | |||
| 04/05/2026 | 19:31:15.503 | 100 | 84.28 | |
| 100 | 84.28 | |||
| 100 | 84.28 | |||
| 04/05/2026 | 19:30:54.203 | 13 | 84.28 | |
| 13 | 84.28 | |||
| 13 | 84.28 | |||
| 04/05/2026 | 19:28:02.712 | 5 | 84.28 | |
| 5 | 84.28 | |||
| 5 | 84.28 | |||
| 04/05/2026 | 19:26:51.035 | 10 | 84.28 | |
| 10 | 84.28 | |||
| 10 | 84.28 | |||
| 04/05/2026 | 19:26:34.988 | 20 | 84.28 | |
| 20 | 84.28 | |||
| 20 | 84.28 | |||
| 04/05/2026 | 19:26:26.697 | 200 | 84.28 | |
| 200 | 84.28 | |||
| 200 | 84.28 | |||
| 04/05/2026 | 19:25:37.799 | 100 | 84.28 | |
| 100 | 84.28 | |||
| 100 | 84.28 | |||
| 04/05/2026 | 19:25:23.665 | 100 | 84.28 | |
| 100 | 84.28 | |||
| 70 | 84.28 | |||
| 30 | 84.28 | |||
| 04/05/2026 | 19:24:56.109 | 60 | 84.28 | |
| 10 | 84.28 | |||
| 60 | 84.28 | |||
| 50 | 84.28 | |||
| 04/05/2026 | 19:23:29.205 | 100 | 84.28 | |
| 100 | 84.28 | |||
| 100 | 84.28 | |||
| 04/05/2026 | 19:23:27.366 | 100 | 84.28 | |
| 100 | 84.28 | |||
| 100 | 84.28 | |||
| 04/05/2026 | 19:22:53.821 | 270 | 84.02 | |
| 50 | 84.02 | |||
| 140 | 84.02 | |||
| 270 | 84.02 | |||
| 30 | 84.02 | |||
| 50 | 84.02 | |||
| 04/05/2026 | 19:22:05.898 | 6 | 84.02 | |
| 6 | 84.02 | |||
| 6 | 84.02 | |||
| 04/05/2026 | 19:21:54.871 | 18 | 84.28 | |
| 18 | 84.28 | |||
| 18 | 84.28 | |||
| 04/05/2026 | 19:21:49.756 | 70 | 84.28 | |
| 70 | 84.28 | |||
| 70 | 84.28 | |||
| 04/05/2026 | 19:20:40.283 | 100 | 84.20 | |
| 50 | 84.20 | |||
| 50 | 84.20 | |||
| 100 | 84.20 | |||
| 04/05/2026 | 19:18:12.423 | 20 | 84.34 | |
| 20 | 84.34 | |||
| 20 | 84.34 | |||
| 04/05/2026 | 19:18:06.672 | 15 | 84.34 | |
| 15 | 84.34 | |||
| 15 | 84.34 | |||
| 04/05/2026 | 19:17:43.711 | 35 | 84.22 | |
| 30 | 84.22 | |||
| 35 | 84.22 | |||
| 5 | 84.22 | |||
| 04/05/2026 | 19:17:17.426 | 1 | 84.02 | |
| 1 | 84.02 | |||
| 1 | 84.02 | |||
| 04/05/2026 | 19:15:06.990 | 9 | 84.22 | |
| 9 | 84.22 | |||
| 9 | 84.22 | |||
| 04/05/2026 | 19:14:55.486 | 10 | 84.22 | |
| 10 | 84.22 | |||
| 10 | 84.22 | |||
| 04/05/2026 | 19:14:36.770 | 450 | 84.02 | |
| 450 | 84.02 | |||
| 370 | 84.02 | |||
| 50 | 84.02 | |||
| 30 | 84.02 | |||
| 04/05/2026 | 19:11:29.527 | 59 | 84.14 | |
| 59 | 84.14 | |||
| 59 | 84.14 | |||
| 04/05/2026 | 19:10:55.252 | 3 | 84.14 | |
| 3 | 84.14 | |||
| 3 | 84.14 | |||
| 04/05/2026 | 19:10:05.741 | 1 500 | 84.00 | |
| 1 500 | 84.00 | |||
| 1 500 | 84.00 | |||
| 04/05/2026 | 19:10:00.349 | 12 | 84.14 | |
| 12 | 84.14 | |||
| 12 | 84.14 | |||
| 04/05/2026 | 19:09:13.241 | 100 | 84.10 | |
| 100 | 84.10 | |||
| 100 | 84.10 | |||
| 04/05/2026 | 19:08:13.960 | 35 | 84.16 | |
| 35 | 84.16 | |||
| 35 | 84.16 | |||
| 04/05/2026 | 19:08:04.627 | 100 | 84.16 | |
| 100 | 84.16 | |||
| 93 | 84.16 | |||
| 7 | 84.16 | |||
| 04/05/2026 | 19:07:42.266 | 3 | 84.16 | |
| 3 | 84.16 | |||
| 3 | 84.16 | |||
| 04/05/2026 | 19:06:44.785 | 100 | 84.14 | |
| 60 | 84.14 | |||
| 100 | 84.14 | |||
| 40 | 84.14 | |||
| 04/05/2026 | 19:06:28.407 | 10 | 84.16 | |
| 10 | 84.16 | |||
| 10 | 84.16 | |||
| 04/05/2026 | 19:06:17.399 | 1 | 84.14 | |
| 1 | 84.14 | |||
| 1 | 84.14 | |||
| 04/05/2026 | 19:05:53.897 | 12 | 84.14 | |
| 12 | 84.14 | |||
| 12 | 84.14 | |||
| 04/05/2026 | 19:05:31.423 | 100 | 84.12 | |
| 50 | 84.12 | |||
| 50 | 84.12 | |||
| 100 | 84.12 | |||
| 04/05/2026 | 19:04:27.107 | 25 | 84.08 | |
| 25 | 84.08 | |||
| 25 | 84.08 | |||
| 04/05/2026 | 19:02:23.700 | 30 | 83.92 | |
| 30 | 83.92 | |||
| 30 | 83.92 | |||
| 04/05/2026 | 19:02:23.336 | 2 | 84.06 | |
| 2 | 84.06 | |||
| 2 | 84.06 | |||
| 04/05/2026 | 19:01:05.621 | 450 | 83.82 | |
| 450 | 83.82 | |||
| 450 | 83.82 | |||
| 04/05/2026 | 19:00:57.183 | 500 | 83.82 | |
| 60 | 83.82 | |||
| 22 | 83.82 | |||
| 50 | 83.82 | |||
| 50 | 83.82 | |||
| 6 | 83.82 | |||
| 30 | 83.82 | |||
| 97 | 83.82 | |||
| 500 | 83.82 | |||
| 25 | 83.82 | |||
| 160 | 83.82 | |||
| 04/05/2026 | 18:59:40.588 | 3 | 83.82 | |
| 2 | 83.82 | |||
| 3 | 83.82 | |||
| 1 | 83.82 | |||
| 04/05/2026 | 18:59:27.740 | 2 | 83.96 | |
| 2 | 83.96 | |||
| 2 | 83.96 | |||
| 04/05/2026 | 18:57:24.671 | 2 | 83.96 | |
| 2 | 83.96 | |||
| 2 | 83.96 | |||
| 04/05/2026 | 18:56:53.656 | 53 | 83.94 | |
| 53 | 83.94 | |||
| 53 | 83.94 | |||
| 04/05/2026 | 18:56:35.501 | 100 | 83.96 | |
| 100 | 83.96 | |||
| 100 | 83.96 | |||
| 04/05/2026 | 18:56:07.068 | 239 | 83.96 | |
| 239 | 83.96 | |||
| 30 | 83.96 | |||
| 159 | 83.96 | |||
| 50 | 83.96 | |||
| 04/05/2026 | 18:50:52.137 | 185 | 83.88 | |
| 185 | 83.88 | |||
| 185 | 83.88 | |||
| 04/05/2026 | 18:50:34.260 | 60 | 83.90 | |
| 50 | 83.90 | |||
| 10 | 83.90 | |||
| 60 | 83.90 | |||
| 04/05/2026 | 18:50:07.679 | 25 | 83.98 | |
| 25 | 83.98 | |||
| 25 | 83.98 | |||
| 04/05/2026 | 18:49:16.384 | 50 | 83.94 | |
| 50 | 83.94 | |||
| 50 | 83.94 | |||
| 04/05/2026 | 18:48:44.278 | 25 | 83.82 | |
| 10 | 83.82 | |||
| 15 | 83.82 | |||
| 25 | 83.82 | |||
| 04/05/2026 | 18:45:59.474 | 10 | 83.98 | |
| 10 | 83.98 | |||
| 10 | 83.98 | |||
| 04/05/2026 | 18:45:38.984 | 1 | 83.98 | |
| 1 | 83.98 | |||
| 1 | 83.98 | |||
| 04/05/2026 | 18:45:38.462 | 10 | 83.98 | |
| 10 | 83.98 | |||
| 10 | 83.98 | |||
| 04/05/2026 | 18:45:37.597 | 2 | 83.98 | |
| 2 | 83.98 | |||
| 2 | 83.98 | |||
| 04/05/2026 | 18:43:46.353 | 301 | 83.86 | |
| 1 | 83.86 | |||
| 301 | 83.86 | |||
| 300 | 83.86 | |||
| 04/05/2026 | 18:43:27.158 | 30 | 84.00 | |
| 30 | 84.00 | |||
| 30 | 84.00 | |||
| 04/05/2026 | 18:43:03.083 | 200 | 84.04 | |
| 200 | 84.04 | |||
| 63 | 84.04 | |||
| 137 | 84.04 | |||
| 04/05/2026 | 18:42:00.357 | 1 148 | 83.84 | |
| 1 043 | 83.84 | |||
| 25 | 83.84 | |||
| 1 148 | 83.84 | |||
| 50 | 83.84 | |||
| 30 | 83.84 | |||
| 04/05/2026 | 18:41:26.840 | 352 | 83.88 | |
| 50 | 83.88 | |||
| 36 | 83.88 | |||
| 216 | 83.88 | |||
| 50 | 83.88 | |||
| 352 | 83.88 | |||
| 04/05/2026 | 18:41:26.655 | 10 | 84.02 | |
| 10 | 84.02 | |||
| 10 | 84.02 | |||
| 04/05/2026 | 18:41:02.903 | 30 | 83.88 | |
| 30 | 83.88 | |||
| 30 | 83.88 | |||
| 04/05/2026 | 18:40:57.394 | 30 | 84.04 | |
| 30 | 84.04 | |||
| 30 | 84.04 | |||
| 04/05/2026 | 18:39:47.724 | 10 | 84.04 | |
| 10 | 84.04 | |||
| 10 | 84.04 | |||
| 04/05/2026 | 18:38:01.306 | 94 | 84.00 | |
| 94 | 84.00 | |||
| 94 | 84.00 | |||
| 04/05/2026 | 18:36:57.906 | 20 | 83.92 | |
| 5 | 83.92 | |||
| 20 | 83.92 | |||
| 15 | 83.92 | |||
| 04/05/2026 | 18:34:21.481 | 250 | 84.00 | |
| 250 | 84.00 | |||
| 250 | 84.00 | |||
| 04/05/2026 | 18:34:07.714 | 100 | 83.98 | |
| 100 | 83.98 | |||
| 100 | 83.98 | |||
| 04/05/2026 | 18:33:46.722 | 8 | 83.98 | |
| 8 | 83.98 | |||
| 8 | 83.98 | |||
| 04/05/2026 | 18:33:11.559 | 250 | 84.02 | |
| 250 | 84.02 | |||
| 250 | 84.02 | |||
| 04/05/2026 | 18:33:09.303 | 2 | 84.14 | |
| 2 | 84.14 | |||
| 2 | 84.14 | |||
| 04/05/2026 | 18:33:05.027 | 160 | 84.14 | |
| 160 | 84.14 | |||
| 25 | 84.14 | |||
| 15 | 84.14 | |||
| 120 | 84.14 | |||
| 04/05/2026 | 18:30:35.968 | 5 | 84.00 | |
| 5 | 84.00 | |||
| 5 | 84.00 | |||
| 04/05/2026 | 18:30:16.313 | 300 | 84.00 | |
| 250 | 84.00 | |||
| 300 | 84.00 | |||
| 50 | 84.00 | |||
| 04/05/2026 | 18:29:55.596 | 2 | 83.82 | |
| 2 | 83.82 | |||
| 2 | 83.82 | |||
| 04/05/2026 | 18:29:31.812 | 50 | 84.00 | |
| 50 | 84.00 | |||
| 50 | 84.00 | |||
| 04/05/2026 | 18:29:25.316 | 20 | 84.00 | |
| 20 | 84.00 | |||
| 20 | 84.00 | |||
| 04/05/2026 | 18:28:41.211 | 9 | 84.12 | |
| 9 | 84.12 | |||
| 9 | 84.12 | |||
| 04/05/2026 | 18:27:41.680 | 1 | 83.82 | |
| 1 | 83.82 | |||
| 1 | 83.82 | |||
| 04/05/2026 | 18:27:16.002 | 10 | 84.14 | |
| 10 | 84.14 | |||
| 10 | 84.14 | |||
| 04/05/2026 | 18:27:03.761 | 2 | 84.14 | |
| 2 | 84.14 | |||
| 2 | 84.14 | |||
| 04/05/2026 | 18:26:53.995 | 2 | 84.14 | |
| 2 | 84.14 | |||
| 2 | 84.14 | |||
| 04/05/2026 | 18:26:49.112 | 3 | 84.14 | |
| 3 | 84.14 | |||
| 3 | 84.14 | |||
| 04/05/2026 | 18:26:31.691 | 55 | 84.14 | |
| 50 | 84.14 | |||
| 5 | 84.14 | |||
| 55 | 84.14 | |||
| 04/05/2026 | 18:25:52.616 | 12 | 84.14 | |
| 6 | 84.14 | |||
| 12 | 84.14 | |||
| 6 | 84.14 | |||
| 04/05/2026 | 18:21:02.649 | 11 | 84.14 | |
| 11 | 84.14 | |||
| 11 | 84.14 | |||
| 04/05/2026 | 18:21:00.235 | 48 | 84.14 | |
| 25 | 84.14 | |||
| 23 | 84.14 | |||
| 48 | 84.14 | |||
| 04/05/2026 | 18:20:59.077 | 184 | 83.82 | |
| 130 | 83.82 | |||
| 184 | 83.82 | |||
| 23 | 83.82 | |||
| 25 | 83.82 | |||
| 6 | 83.82 | |||
| 04/05/2026 | 18:20:25.784 | 6 | 84.14 | |
| 6 | 84.14 | |||
| 6 | 84.14 | |||
| 04/05/2026 | 18:20:01.535 | 10 | 84.14 | |
| 4 | 84.14 | |||
| 10 | 84.14 | |||
| 6 | 84.14 | |||
| 04/05/2026 | 18:18:58.333 | 3 | 83.94 | |
| 3 | 83.94 | |||
| 3 | 83.94 | |||
| 04/05/2026 | 18:18:30.404 | 10 | 83.94 | |
| 10 | 83.94 | |||
| 10 | 83.94 | |||
| 04/05/2026 | 18:18:15.594 | 45 | 83.94 | |
| 45 | 83.94 | |||
| 45 | 83.94 | |||
| 04/05/2026 | 18:17:10.490 | 2 | 83.94 | |
| 2 | 83.94 | |||
| 2 | 83.94 | |||
| 04/05/2026 | 18:16:59.300 | 15 | 83.94 | |
| 15 | 83.94 | |||
| 15 | 83.94 | |||
| 04/05/2026 | 18:15:13.335 | 300 | 83.94 | |
| 30 | 83.94 | |||
| 270 | 83.94 | |||
| 300 | 83.94 | |||
| 04/05/2026 | 18:14:21.004 | 20 | 83.94 | |
| 20 | 83.94 | |||
| 20 | 83.94 | |||
| 04/05/2026 | 18:13:32.076 | 10 | 83.94 | |
| 10 | 83.94 | |||
| 10 | 83.94 | |||
| 04/05/2026 | 18:13:15.688 | 3 | 83.94 | |
| 3 | 83.94 | |||
| 3 | 83.94 | |||
| 04/05/2026 | 18:13:09.997 | 500 | 83.76 | |
| 500 | 83.76 | |||
| 50 | 83.76 | |||
| 410 | 83.76 | |||
| 40 | 83.76 | |||
| 04/05/2026 | 18:12:58.414 | 20 | 83.76 | |
| 20 | 83.76 | |||
| 20 | 83.76 | |||
| 04/05/2026 | 18:12:46.146 | 10 | 83.94 | |
| 10 | 83.94 | |||
| 10 | 83.94 | |||
| 04/05/2026 | 18:12:31.491 | 50 | 83.90 | |
| 50 | 83.90 | |||
| 50 | 83.90 | |||
| 04/05/2026 | 18:12:05.414 | 10 | 83.94 | |
| 10 | 83.94 | |||
| 10 | 83.94 | |||
| 04/05/2026 | 18:11:38.294 | 7 | 83.94 | |
| 7 | 83.94 | |||
| 7 | 83.94 | |||
| 04/05/2026 | 18:11:08.952 | 7 | 83.96 | |
| 7 | 83.96 | |||
| 7 | 83.96 | |||
| 04/05/2026 | 18:11:07.043 | 6 | 83.96 | |
| 6 | 83.96 | |||
| 6 | 83.96 | |||
| 04/05/2026 | 18:10:51.818 | 90 | 83.90 | |
| 90 | 83.90 | |||
| 90 | 83.90 | |||
| 04/05/2026 | 18:10:31.975 | 12 | 83.90 | |
| 12 | 83.90 | |||
| 12 | 83.90 | |||
| 04/05/2026 | 18:10:00.385 | 681 | 83.80 | |
| 300 | 83.80 | |||
| 381 | 83.80 | |||
| 59 | 83.80 | |||
| 620 | 83.80 | |||
| 2 | 83.80 | |||
| 04/05/2026 | 18:09:44.544 | 60 | 83.82 | |
| 10 | 83.82 | |||
| 45 | 83.82 | |||
| 15 | 83.82 | |||
| 50 | 83.82 | |||
| 04/05/2026 | 18:08:00.864 | 450 | 83.80 | |
| 380 | 83.80 | |||
| 450 | 83.80 | |||
| 20 | 83.80 | |||
| 50 | 83.80 | |||
| 04/05/2026 | 18:06:58.645 | 2 | 84.12 | |
| 2 | 84.12 | |||
| 2 | 84.12 | |||
| 04/05/2026 | 18:06:29.102 | 450 | 83.82 | |
| 50 | 83.82 | |||
| 6 | 83.82 | |||
| 450 | 83.82 | |||
| 367 | 83.82 | |||
| 3 | 83.82 | |||
| 14 | 83.82 | |||
| 10 | 83.82 | |||
| 04/05/2026 | 18:03:33.878 | 5 | 83.90 | |
| 5 | 83.90 | |||
| 5 | 83.90 | |||
| 04/05/2026 | 18:03:19.295 | 1 | 84.10 | |
| 1 | 84.10 | |||
| 1 | 84.10 | |||
| 04/05/2026 | 18:03:06.829 | 40 | 83.90 | |
| 40 | 83.90 | |||
| 10 | 83.90 | |||
| 30 | 83.90 | |||
| 04/05/2026 | 18:02:27.504 | 100 | 84.02 | |
| 50 | 84.02 | |||
| 100 | 84.02 | |||
| 50 | 84.02 | |||
| 04/05/2026 | 18:02:23.491 | 500 | 83.90 | |
| 447 | 83.90 | |||
| 3 | 83.90 | |||
| 50 | 83.90 | |||
| 500 | 83.90 | |||
| 04/05/2026 | 18:01:59.777 | 6 | 84.04 | |
| 6 | 84.04 | |||
| 6 | 84.04 | |||
| 04/05/2026 | 18:01:55.495 | 200 | 83.90 | |
| 20 | 83.90 | |||
| 50 | 83.90 | |||
| 50 | 83.90 | |||
| 200 | 83.90 | |||
| 35 | 83.90 | |||
| 20 | 83.90 | |||
| 25 | 83.90 | |||
| 04/05/2026 | 18:01:41.668 | 300 | 84.04 | |
| 260 | 84.04 | |||
| 300 | 84.04 | |||
| 40 | 84.04 | |||
| 04/05/2026 | 18:00:55.957 | 15 | 84.14 | |
| 15 | 84.14 | |||
| 15 | 84.14 | |||
| 04/05/2026 | 18:00:00.807 | 1 | 83.82 | |
| 1 | 83.82 | |||
| 1 | 83.82 | |||
| 04/05/2026 | 17:59:40.703 | 24 | 84.16 | |
| 24 | 84.16 | |||
| 24 | 84.16 | |||
| 04/05/2026 | 17:59:01.156 | 5 | 83.78 | |
| 5 | 83.78 | |||
| 5 | 83.78 | |||
| 04/05/2026 | 17:58:13.085 | 25 | 83.84 | |
| 25 | 83.84 | |||
| 12 | 83.84 | |||
| 13 | 83.84 | |||
| 04/05/2026 | 17:57:20.618 | 1 | 84.16 | |
| 1 | 84.16 | |||
| 1 | 84.16 | |||
| 04/05/2026 | 17:57:10.771 | 15 | 84.16 | |
| 15 | 84.16 | |||
| 15 | 84.16 | |||
| 04/05/2026 | 17:56:54.440 | 180 | 83.72 | |
| 90 | 83.72 | |||
| 180 | 83.72 | |||
| 50 | 83.72 | |||
| 40 | 83.72 | |||
| 04/05/2026 | 17:56:44.300 | 9 | 84.16 | |
| 9 | 84.16 | |||
| 9 | 84.16 | |||
| 04/05/2026 | 17:56:36.934 | 19 | 84.16 | |
| 19 | 84.16 | |||
| 19 | 84.16 | |||
| 04/05/2026 | 17:55:57.787 | 150 | 84.10 | |
| 50 | 84.10 | |||
| 50 | 84.10 | |||
| 50 | 84.10 | |||
| 150 | 84.10 | |||
| 04/05/2026 | 17:55:43.053 | 350 | 84.06 | |
| 50 | 84.06 | |||
| 50 | 84.06 | |||
| 350 | 84.06 | |||
| 50 | 84.06 | |||
| 200 | 84.06 |
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
-
Rheinmetall AG
Bid: 1 370.20
Ask: 1 371.20
Turnover: 62 530 TEUR -
Allianz SE
Bid: 377.10 / Ask: 378.10
Turnover: 45 488 TEUR -
Micron Technology Inc.
Bid: 494.35 / Ask: 494.50
Turnover: 44 226 TEUR -
Nvidia Corp.
Bid: 169.84 / Ask: 169.90
Turnover: 39 656 TEUR -
Siemens Energy AG
Bid: 177.02 / Ask: 177.32
Turnover: 34 507 TEUR
Realtime Quotes
Last Update:
04/05/2026 @ 21:45:07
Last Update:
04/05/2026 @ 21:45:07