Volkswagen AG VZ
- Information
- Last
- Buy
- Sell
2417
1607
84.22
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 04/05/2026 | 17:55:39.910 | 10 | 84.06 | |
| 6 | 84.06 | |||
| 4 | 84.06 | |||
| 10 | 84.06 | |||
| 04/05/2026 | 17:55:02.179 | 10 | 83.90 | |
| 10 | 83.90 | |||
| 10 | 83.90 | |||
| 04/05/2026 | 17:54:38.576 | 30 | 84.08 | |
| 30 | 84.08 | |||
| 30 | 84.08 | |||
| 04/05/2026 | 17:53:38.520 | 132 | 83.66 | |
| 6 | 83.66 | |||
| 20 | 83.66 | |||
| 5 | 83.66 | |||
| 132 | 83.66 | |||
| 101 | 83.66 | |||
| 04/05/2026 | 17:53:10.754 | 3 | 83.66 | |
| 3 | 83.66 | |||
| 3 | 83.66 | |||
| 04/05/2026 | 17:53:07.922 | 25 | 84.00 | |
| 25 | 84.00 | |||
| 25 | 84.00 | |||
| 04/05/2026 | 17:52:58.537 | 2 | 84.04 | |
| 2 | 84.04 | |||
| 2 | 84.04 | |||
| 04/05/2026 | 17:51:54.710 | 535 | 83.80 | |
| 25 | 83.80 | |||
| 10 | 83.80 | |||
| 500 | 83.80 | |||
| 535 | 83.80 | |||
| 04/05/2026 | 17:51:32.748 | 450 | 83.82 | |
| 450 | 83.82 | |||
| 450 | 83.82 | |||
| 04/05/2026 | 17:51:31.559 | 450 | 83.82 | |
| 100 | 83.82 | |||
| 50 | 83.82 | |||
| 450 | 83.82 | |||
| 220 | 83.82 | |||
| 50 | 83.82 | |||
| 30 | 83.82 | |||
| 04/05/2026 | 17:51:15.280 | 4 | 84.10 | |
| 4 | 84.10 | |||
| 4 | 84.10 | |||
| 04/05/2026 | 17:51:03.177 | 15 | 84.10 | |
| 15 | 84.10 | |||
| 15 | 84.10 | |||
| 04/05/2026 | 17:51:01.111 | 3 | 84.10 | |
| 3 | 84.10 | |||
| 3 | 84.10 | |||
| 04/05/2026 | 17:50:16.656 | 10 | 84.16 | |
| 10 | 84.16 | |||
| 10 | 84.16 | |||
| 04/05/2026 | 17:49:43.797 | 180 | 83.92 | |
| 180 | 83.92 | |||
| 180 | 83.92 | |||
| 04/05/2026 | 17:49:42.593 | 215 | 83.92 | |
| 10 | 83.92 | |||
| 25 | 83.92 | |||
| 215 | 83.92 | |||
| 180 | 83.92 | |||
| 04/05/2026 | 17:48:42.842 | 110 | 84.12 | |
| 10 | 84.12 | |||
| 50 | 84.12 | |||
| 50 | 84.12 | |||
| 110 | 84.12 | |||
| 04/05/2026 | 17:47:46.029 | 10 | 84.12 | |
| 10 | 84.12 | |||
| 10 | 84.12 | |||
| 04/05/2026 | 17:46:40.697 | 3 | 83.86 | |
| 3 | 83.86 | |||
| 3 | 83.86 | |||
| 04/05/2026 | 17:46:18.188 | 2 | 84.16 | |
| 2 | 84.16 | |||
| 2 | 84.16 | |||
| 04/05/2026 | 17:45:51.043 | 10 | 83.86 | |
| 10 | 83.86 | |||
| 10 | 83.86 | |||
| 04/05/2026 | 17:43:45.426 | 100 | 84.06 | |
| 50 | 84.06 | |||
| 50 | 84.06 | |||
| 100 | 84.06 | |||
| 04/05/2026 | 17:42:53.594 | 100 | 84.06 | |
| 50 | 84.06 | |||
| 100 | 84.06 | |||
| 50 | 84.06 | |||
| 04/05/2026 | 17:42:31.370 | 100 | 84.10 | |
| 100 | 84.10 | |||
| 50 | 84.10 | |||
| 50 | 84.10 | |||
| 04/05/2026 | 17:42:05.271 | 4 | 84.16 | |
| 4 | 84.16 | |||
| 4 | 84.16 | |||
| 04/05/2026 | 17:42:04.542 | 1 | 84.16 | |
| 1 | 84.16 | |||
| 1 | 84.16 | |||
| 04/05/2026 | 17:40:50.737 | 4 | 83.64 | |
| 4 | 83.64 | |||
| 4 | 83.64 | |||
| 04/05/2026 | 17:40:50.423 | 60 | 83.64 | |
| 60 | 83.64 | |||
| 25 | 83.64 | |||
| 25 | 83.64 | |||
| 10 | 83.64 | |||
| 04/05/2026 | 17:39:52.857 | 25 | 83.94 | |
| 25 | 83.94 | |||
| 25 | 83.94 | |||
| 04/05/2026 | 17:39:50.224 | 7 | 83.64 | |
| 7 | 83.64 | |||
| 7 | 83.64 | |||
| 04/05/2026 | 17:39:34.911 | 14 | 83.94 | |
| 14 | 83.94 | |||
| 14 | 83.94 | |||
| 04/05/2026 | 17:39:33.896 | 180 | 83.94 | |
| 180 | 83.94 | |||
| 180 | 83.94 | |||
| 04/05/2026 | 17:39:06.648 | 238 | 83.94 | |
| 238 | 83.94 | |||
| 238 | 83.94 | |||
| 04/05/2026 | 17:38:06.032 | 30 | 83.94 | |
| 30 | 83.94 | |||
| 30 | 83.94 | |||
| 04/05/2026 | 17:37:48.593 | 1 | 83.94 | |
| 1 | 83.94 | |||
| 1 | 83.94 | |||
| 04/05/2026 | 17:37:25.954 | 50 | 83.94 | |
| 50 | 83.94 | |||
| 50 | 83.94 | |||
| 04/05/2026 | 17:37:16.562 | 30 | 83.94 | |
| 6 | 83.94 | |||
| 24 | 83.94 | |||
| 30 | 83.94 | |||
| 04/05/2026 | 17:37:05.938 | 60 | 83.94 | |
| 60 | 83.94 | |||
| 60 | 83.94 | |||
| 04/05/2026 | 17:37:03.034 | 1 | 83.94 | |
| 1 | 83.94 | |||
| 1 | 83.94 | |||
| 04/05/2026 | 17:36:46.040 | 1 | 83.94 | |
| 1 | 83.94 | |||
| 1 | 83.94 | |||
| 04/05/2026 | 17:36:42.211 | 86 | 83.94 | |
| 86 | 83.94 | |||
| 86 | 83.94 | |||
| 04/05/2026 | 17:36:25.284 | 20 | 83.94 | |
| 20 | 83.94 | |||
| 20 | 83.94 | |||
| 04/05/2026 | 17:35:55.967 | 289 | 83.94 | |
| 13 | 83.94 | |||
| 250 | 83.94 | |||
| 50 | 83.94 | |||
| 226 | 83.94 | |||
| 1 | 83.94 | |||
| 3 | 83.94 | |||
| 35 | 83.94 | |||
| 04/05/2026 | 17:30:40.257 | 44 | 83.88 | |
| 44 | 83.88 | |||
| 44 | 83.88 | |||
| 04/05/2026 | 17:29:58.566 | 116 | 83.76 | |
| 116 | 83.76 | |||
| 116 | 83.76 | |||
| 04/05/2026 | 17:29:30.507 | 60 | 83.74 | |
| 60 | 83.74 | |||
| 60 | 83.74 | |||
| 04/05/2026 | 17:29:18.225 | 400 | 83.76 | |
| 400 | 83.76 | |||
| 400 | 83.76 | |||
| 04/05/2026 | 17:28:32.661 | 40 | 83.78 | |
| 40 | 83.78 | |||
| 40 | 83.78 | |||
| 04/05/2026 | 17:28:21.912 | 35 | 83.76 | |
| 35 | 83.76 | |||
| 35 | 83.76 | |||
| 04/05/2026 | 17:28:19.131 | 2 | 83.76 | |
| 2 | 83.76 | |||
| 2 | 83.76 | |||
| 04/05/2026 | 17:28:01.243 | 6 | 83.78 | |
| 6 | 83.78 | |||
| 6 | 83.78 | |||
| 04/05/2026 | 17:28:00.759 | 20 | 83.78 | |
| 20 | 83.78 | |||
| 20 | 83.78 | |||
| 04/05/2026 | 17:27:58.917 | 4 | 83.78 | |
| 4 | 83.78 | |||
| 4 | 83.78 | |||
| 04/05/2026 | 17:27:24.050 | 40 | 83.70 | |
| 40 | 83.70 | |||
| 40 | 83.70 | |||
| 04/05/2026 | 17:27:23.526 | 100 | 83.74 | |
| 100 | 83.74 | |||
| 100 | 83.74 | |||
| 04/05/2026 | 17:27:10.533 | 250 | 83.68 | |
| 250 | 83.68 | |||
| 250 | 83.68 | |||
| 04/05/2026 | 17:27:00.480 | 20 | 83.72 | |
| 20 | 83.72 | |||
| 20 | 83.72 | |||
| 04/05/2026 | 17:26:31.539 | 50 | 83.66 | |
| 50 | 83.66 | |||
| 50 | 83.66 | |||
| 04/05/2026 | 17:26:16.198 | 200 | 83.62 | |
| 200 | 83.62 | |||
| 200 | 83.62 | |||
| 04/05/2026 | 17:25:41.639 | 25 | 83.60 | |
| 25 | 83.60 | |||
| 25 | 83.60 | |||
| 04/05/2026 | 17:25:35.710 | 100 | 83.62 | |
| 100 | 83.62 | |||
| 100 | 83.62 | |||
| 04/05/2026 | 17:25:32.211 | 50 | 83.60 | |
| 50 | 83.60 | |||
| 50 | 83.60 | |||
| 04/05/2026 | 17:25:24.824 | 10 | 83.62 | |
| 10 | 83.62 | |||
| 10 | 83.62 | |||
| 04/05/2026 | 17:25:21.263 | 50 | 83.60 | |
| 50 | 83.60 | |||
| 50 | 83.60 | |||
| 04/05/2026 | 17:25:15.696 | 60 | 83.62 | |
| 60 | 83.62 | |||
| 60 | 83.62 | |||
| 04/05/2026 | 17:25:10.122 | 500 | 83.60 | |
| 500 | 83.60 | |||
| 500 | 83.60 | |||
| 04/05/2026 | 17:24:58.434 | 400 | 83.60 | |
| 400 | 83.60 | |||
| 400 | 83.60 | |||
| 04/05/2026 | 17:24:54.589 | 550 | 83.60 | |
| 550 | 83.60 | |||
| 550 | 83.60 | |||
| 04/05/2026 | 17:24:47.288 | 10 | 83.64 | |
| 10 | 83.64 | |||
| 10 | 83.64 | |||
| 04/05/2026 | 17:23:50.809 | 550 | 83.54 | |
| 550 | 83.54 | |||
| 550 | 83.54 | |||
| 04/05/2026 | 17:23:31.116 | 170 | 83.54 | |
| 170 | 83.54 | |||
| 170 | 83.54 | |||
| 04/05/2026 | 17:23:22.243 | 7 | 83.48 | |
| 7 | 83.48 | |||
| 7 | 83.48 | |||
| 04/05/2026 | 17:23:16.275 | 400 | 83.52 | |
| 400 | 83.52 | |||
| 400 | 83.52 | |||
| 04/05/2026 | 17:22:47.436 | 40 | 83.54 | |
| 40 | 83.54 | |||
| 40 | 83.54 | |||
| 04/05/2026 | 17:22:28.511 | 24 | 83.40 | |
| 24 | 83.40 | |||
| 24 | 83.40 | |||
| 04/05/2026 | 17:22:27.721 | 23 | 83.40 | |
| 23 | 83.40 | |||
| 23 | 83.40 | |||
| 04/05/2026 | 17:22:26.076 | 129 | 83.40 | |
| 16 | 83.40 | |||
| 70 | 83.40 | |||
| 15 | 83.40 | |||
| 129 | 83.40 | |||
| 28 | 83.40 | |||
| 04/05/2026 | 17:22:25.870 | 550 | 83.40 | |
| 300 | 83.40 | |||
| 550 | 83.40 | |||
| 200 | 83.40 | |||
| 30 | 83.40 | |||
| 20 | 83.40 | |||
| 04/05/2026 | 17:22:25.720 | 52 | 83.42 | |
| 52 | 83.42 | |||
| 10 | 83.42 | |||
| 12 | 83.42 | |||
| 30 | 83.42 | |||
| 04/05/2026 | 17:22:25.258 | 150 | 83.44 | |
| 150 | 83.44 | |||
| 150 | 83.44 | |||
| 04/05/2026 | 17:22:25.172 | 360 | 83.44 | |
| 60 | 83.44 | |||
| 360 | 83.44 | |||
| 300 | 83.44 | |||
| 04/05/2026 | 17:22:25.020 | 534 | 83.48 | |
| 534 | 83.48 | |||
| 534 | 83.48 | |||
| 04/05/2026 | 17:22:24.864 | 1 116 | 83.48 | |
| 20 | 83.48 | |||
| 50 | 83.48 | |||
| 180 | 83.48 | |||
| 866 | 83.48 | |||
| 550 | 83.48 | |||
| 566 | 83.48 | |||
| 04/05/2026 | 17:21:46.818 | 550 | 83.48 | |
| 100 | 83.48 | |||
| 450 | 83.48 | |||
| 550 | 83.48 | |||
| 04/05/2026 | 17:21:37.699 | 3 400 | 83.50 | |
| 60 | 83.50 | |||
| 10 | 83.50 | |||
| 250 | 83.50 | |||
| 30 | 83.50 | |||
| 200 | 83.50 | |||
| 5 | 83.50 | |||
| 100 | 83.50 | |||
| 18 | 83.50 | |||
| 100 | 83.50 | |||
| 10 | 83.50 | |||
| 20 | 83.50 | |||
| 12 | 83.50 | |||
| 800 | 83.50 | |||
| 100 | 83.50 | |||
| 2 400 | 83.50 | |||
| 300 | 83.50 | |||
| 100 | 83.50 | |||
| 260 | 83.50 | |||
| 13 | 83.50 | |||
| 10 | 83.50 | |||
| 1 000 | 83.50 | |||
| 100 | 83.50 | |||
| 35 | 83.50 | |||
| 60 | 83.50 | |||
| 300 | 83.50 | |||
| 200 | 83.50 | |||
| 50 | 83.50 | |||
| 30 | 83.50 | |||
| 50 | 83.50 | |||
| 1 | 83.50 | |||
| 30 | 83.50 | |||
| 27 | 83.50 | |||
| 119 | 83.50 | |||
| 04/05/2026 | 17:21:19.728 | 45 | 83.52 | |
| 25 | 83.52 | |||
| 45 | 83.52 | |||
| 20 | 83.52 |
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 361.40
Ask: 1 368.60
Turnover: 57 177 TEUR -
Allianz SE
Bid: 377.60 / Ask: 377.80
Turnover: 44 378 TEUR -
Micron Technology Inc.
Bid: 489.70 / Ask: 489.90
Turnover: 41 078 TEUR -
Nvidia Corp.
Bid: 169.80 / Ask: 169.86
Turnover: 37 464 TEUR -
Siemens Energy AG
Bid: 177.42 / Ask: 177.90
Turnover: 32 970 TEUR
Realtime Quotes
Last Update:
04/05/2026 @ 20:18:38
Last Update:
04/05/2026 @ 20:18:38