Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1481
1223
203.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 14/01/2026 | 18:37:17.588 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 14/01/2026 | 18:36:10.300 | 112 | 203.50 | |
| 112 | 203.50 | |||
| 2 | 203.50 | |||
| 110 | 203.50 | |||
| 14/01/2026 | 18:36:00.959 | 9 | 203.60 | |
| 9 | 203.60 | |||
| 9 | 203.60 | |||
| 14/01/2026 | 18:34:02.375 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 14/01/2026 | 18:33:55.230 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 14/01/2026 | 18:32:54.703 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 14/01/2026 | 18:32:22.295 | 5 | 203.80 | |
| 5 | 203.80 | |||
| 5 | 203.80 | |||
| 14/01/2026 | 18:30:18.554 | 70 | 203.75 | |
| 70 | 203.75 | |||
| 70 | 203.75 | |||
| 14/01/2026 | 18:30:03.434 | 6 | 203.75 | |
| 6 | 203.75 | |||
| 6 | 203.75 | |||
| 14/01/2026 | 18:29:57.049 | 27 | 203.80 | |
| 27 | 203.80 | |||
| 27 | 203.80 | |||
| 14/01/2026 | 18:29:08.589 | 35 | 203.80 | |
| 35 | 203.80 | |||
| 35 | 203.80 | |||
| 14/01/2026 | 18:27:05.592 | 4 | 203.75 | |
| 4 | 203.75 | |||
| 4 | 203.75 | |||
| 14/01/2026 | 18:27:04.640 | 40 | 203.75 | |
| 40 | 203.75 | |||
| 40 | 203.75 | |||
| 14/01/2026 | 18:26:22.098 | 70 | 203.70 | |
| 70 | 203.70 | |||
| 70 | 203.70 | |||
| 14/01/2026 | 18:25:53.238 | 30 | 203.50 | |
| 30 | 203.50 | |||
| 30 | 203.50 | |||
| 14/01/2026 | 18:24:45.761 | 1 | 203.60 | |
| 1 | 203.60 | |||
| 1 | 203.60 | |||
| 14/01/2026 | 18:21:44.616 | 150 | 203.45 | |
| 150 | 203.45 | |||
| 150 | 203.45 | |||
| 14/01/2026 | 18:21:39.258 | 20 | 203.50 | |
| 20 | 203.50 | |||
| 20 | 203.50 | |||
| 14/01/2026 | 18:21:17.349 | 40 | 203.45 | |
| 40 | 203.45 | |||
| 40 | 203.45 | |||
| 14/01/2026 | 18:20:59.450 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 14/01/2026 | 18:20:35.279 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 14/01/2026 | 18:20:32.870 | 20 | 203.20 | |
| 20 | 203.20 | |||
| 20 | 203.20 | |||
| 14/01/2026 | 18:19:57.248 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 14/01/2026 | 18:19:52.458 | 9 | 203.45 | |
| 9 | 203.45 | |||
| 9 | 203.45 | |||
| 14/01/2026 | 18:19:38.711 | 840 | 203.35 | |
| 840 | 203.35 | |||
| 840 | 203.35 | |||
| 14/01/2026 | 18:19:27.768 | 40 | 203.30 | |
| 40 | 203.30 | |||
| 40 | 203.30 | |||
| 14/01/2026 | 18:18:50.875 | 100 | 203.15 | |
| 100 | 203.15 | |||
| 100 | 203.15 | |||
| 14/01/2026 | 18:18:21.915 | 10 | 203.10 | |
| 10 | 203.10 | |||
| 10 | 203.10 | |||
| 14/01/2026 | 18:17:56.102 | 2 | 203.00 | |
| 2 | 203.00 | |||
| 2 | 203.00 | |||
| 14/01/2026 | 18:17:16.295 | 3 | 203.05 | |
| 3 | 203.05 | |||
| 3 | 203.05 | |||
| 14/01/2026 | 18:17:02.957 | 1 | 203.15 | |
| 1 | 203.15 | |||
| 1 | 203.15 | |||
| 14/01/2026 | 18:16:31.362 | 1 | 203.10 | |
| 1 | 203.10 | |||
| 1 | 203.10 | |||
| 14/01/2026 | 18:15:36.652 | 100 | 203.35 | |
| 100 | 203.35 | |||
| 100 | 203.35 | |||
| 14/01/2026 | 18:14:14.689 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 14/01/2026 | 18:13:39.146 | 15 | 203.35 | |
| 15 | 203.35 | |||
| 15 | 203.35 | |||
| 14/01/2026 | 18:12:56.144 | 22 | 203.40 | |
| 22 | 203.40 | |||
| 22 | 203.40 | |||
| 14/01/2026 | 18:11:58.225 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 14/01/2026 | 18:11:25.918 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 14/01/2026 | 18:11:18.329 | 61 | 203.25 | |
| 61 | 203.25 | |||
| 61 | 203.25 | |||
| 14/01/2026 | 18:11:10.858 | 50 | 203.30 | |
| 50 | 203.30 | |||
| 50 | 203.30 | |||
| 14/01/2026 | 18:10:33.475 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 14/01/2026 | 18:09:33.997 | 20 | 203.25 | |
| 20 | 203.25 | |||
| 20 | 203.25 | |||
| 14/01/2026 | 18:09:31.491 | 20 | 203.30 | |
| 20 | 203.30 | |||
| 20 | 203.30 | |||
| 14/01/2026 | 18:09:10.777 | 80 | 203.25 | |
| 80 | 203.25 | |||
| 80 | 203.25 | |||
| 14/01/2026 | 18:08:54.526 | 14 | 203.20 | |
| 14 | 203.20 | |||
| 14 | 203.20 | |||
| 14/01/2026 | 18:08:51.562 | 100 | 203.20 | |
| 100 | 203.20 | |||
| 100 | 203.20 | |||
| 14/01/2026 | 18:08:20.483 | 1 | 203.15 | |
| 1 | 203.15 | |||
| 1 | 203.15 | |||
| 14/01/2026 | 18:08:20.342 | 100 | 203.10 | |
| 100 | 203.10 | |||
| 100 | 203.10 | |||
| 14/01/2026 | 18:07:33.710 | 70 | 203.15 | |
| 70 | 203.15 | |||
| 70 | 203.15 | |||
| 14/01/2026 | 18:07:30.478 | 25 | 203.15 | |
| 25 | 203.15 | |||
| 25 | 203.15 | |||
| 14/01/2026 | 18:07:28.545 | 10 | 203.15 | |
| 10 | 203.15 | |||
| 10 | 203.15 | |||
| 14/01/2026 | 18:06:55.107 | 25 | 203.15 | |
| 25 | 203.15 | |||
| 25 | 203.15 | |||
| 14/01/2026 | 18:06:41.844 | 5 | 203.15 | |
| 5 | 203.15 | |||
| 5 | 203.15 | |||
| 14/01/2026 | 18:05:36.578 | 20 | 203.10 | |
| 20 | 203.10 | |||
| 20 | 203.10 | |||
| 14/01/2026 | 18:05:22.427 | 73 | 203.10 | |
| 73 | 203.10 | |||
| 73 | 203.10 | |||
| 14/01/2026 | 18:05:21.936 | 50 | 203.10 | |
| 50 | 203.10 | |||
| 50 | 203.10 | |||
| 14/01/2026 | 18:05:19.602 | 2 | 203.10 | |
| 2 | 203.10 | |||
| 2 | 203.10 | |||
| 14/01/2026 | 18:04:29.977 | 3 | 203.25 | |
| 3 | 203.25 | |||
| 3 | 203.25 | |||
| 14/01/2026 | 18:04:02.166 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 14/01/2026 | 18:03:34.447 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 14/01/2026 | 18:03:32.470 | 400 | 203.25 | |
| 400 | 203.25 | |||
| 400 | 203.25 | |||
| 14/01/2026 | 18:03:21.978 | 1 | 203.20 | |
| 1 | 203.20 | |||
| 1 | 203.20 | |||
| 14/01/2026 | 18:03:13.432 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 50 | 203.25 | |||
| 14/01/2026 | 18:02:01.197 | 5 | 203.00 | |
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 14/01/2026 | 18:00:35.052 | 25 | 202.90 | |
| 25 | 202.90 | |||
| 25 | 202.90 | |||
| 14/01/2026 | 18:00:13.741 | 20 | 202.90 | |
| 20 | 202.90 | |||
| 20 | 202.90 | |||
| 14/01/2026 | 18:00:05.875 | 55 | 202.80 | |
| 35 | 202.80 | |||
| 55 | 202.80 | |||
| 20 | 202.80 | |||
| 14/01/2026 | 18:00:05.760 | 120 | 202.80 | |
| 120 | 202.80 | |||
| 120 | 202.80 | |||
| 14/01/2026 | 17:59:07.586 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 14/01/2026 | 17:59:04.079 | 1 | 203.05 | |
| 1 | 203.05 | |||
| 1 | 203.05 | |||
| 14/01/2026 | 17:59:02.517 | 5 | 203.00 | |
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 14/01/2026 | 17:58:36.103 | 360 | 203.00 | |
| 360 | 203.00 | |||
| 360 | 203.00 | |||
| 14/01/2026 | 17:58:32.185 | 400 | 202.95 | |
| 400 | 202.95 | |||
| 400 | 202.95 | |||
| 14/01/2026 | 17:58:29.539 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 14/01/2026 | 17:58:26.114 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 14/01/2026 | 17:57:49.437 | 1 000 | 202.90 | |
| 1 000 | 202.90 | |||
| 1 000 | 202.90 | |||
| 14/01/2026 | 17:56:57.388 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 14/01/2026 | 17:56:57.266 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 14/01/2026 | 17:56:47.039 | 5 | 202.95 | |
| 5 | 202.95 | |||
| 5 | 202.95 | |||
| 14/01/2026 | 17:56:43.787 | 2 | 203.00 | |
| 2 | 203.00 | |||
| 2 | 203.00 | |||
| 14/01/2026 | 17:56:42.814 | 5 | 203.00 | |
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 14/01/2026 | 17:56:33.750 | 3 | 203.00 | |
| 3 | 203.00 | |||
| 3 | 203.00 | |||
| 14/01/2026 | 17:55:09.808 | 757 | 202.95 | |
| 50 | 202.95 | |||
| 30 | 202.95 | |||
| 30 | 202.95 | |||
| 7 | 202.95 | |||
| 100 | 202.95 | |||
| 80 | 202.95 | |||
| 40 | 202.95 | |||
| 40 | 202.95 | |||
| 7 | 202.95 | |||
| 38 | 202.95 | |||
| 10 | 202.95 | |||
| 55 | 202.95 | |||
| 20 | 202.95 | |||
| 10 | 202.95 | |||
| 30 | 202.95 | |||
| 757 | 202.95 | |||
| 10 | 202.95 | |||
| 200 | 202.95 | |||
| 14/01/2026 | 17:55:09.485 | 60 | 203.00 | |
| 6 | 203.00 | |||
| 5 | 203.00 | |||
| 9 | 203.00 | |||
| 10 | 203.00 | |||
| 60 | 203.00 | |||
| 5 | 203.00 | |||
| 12 | 203.00 | |||
| 8 | 203.00 | |||
| 5 | 203.00 | |||
| 14/01/2026 | 17:55:03.060 | 10 | 203.05 | |
| 10 | 203.05 | |||
| 10 | 203.05 | |||
| 14/01/2026 | 17:54:48.040 | 5 | 203.05 | |
| 5 | 203.05 | |||
| 5 | 203.05 | |||
| 14/01/2026 | 17:54:40.441 | 3 | 203.05 | |
| 3 | 203.05 | |||
| 3 | 203.05 | |||
| 14/01/2026 | 17:54:39.640 | 40 | 203.10 | |
| 40 | 203.10 | |||
| 40 | 203.10 | |||
| 14/01/2026 | 17:54:30.601 | 6 | 203.15 | |
| 6 | 203.15 | |||
| 6 | 203.15 | |||
| 14/01/2026 | 17:53:29.878 | 1 | 203.10 | |
| 1 | 203.10 | |||
| 1 | 203.10 | |||
| 14/01/2026 | 17:53:14.071 | 14 | 203.15 | |
| 14 | 203.15 | |||
| 14 | 203.15 | |||
| 14/01/2026 | 17:53:07.585 | 2 | 203.20 | |
| 2 | 203.20 | |||
| 2 | 203.20 | |||
| 14/01/2026 | 17:52:50.399 | 11 | 203.20 | |
| 11 | 203.20 | |||
| 11 | 203.20 | |||
| 14/01/2026 | 17:52:39.363 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 14/01/2026 | 17:51:55.624 | 6 | 203.20 | |
| 6 | 203.20 | |||
| 6 | 203.20 | |||
| 14/01/2026 | 17:51:11.812 | 55 | 203.20 | |
| 25 | 203.20 | |||
| 20 | 203.20 | |||
| 55 | 203.20 | |||
| 10 | 203.20 | |||
| 14/01/2026 | 17:51:11.621 | 146 | 203.20 | |
| 50 | 203.20 | |||
| 146 | 203.20 | |||
| 50 | 203.20 | |||
| 36 | 203.20 | |||
| 10 | 203.20 | |||
| 14/01/2026 | 17:51:11.432 | 10 | 203.25 | |
| 10 | 203.25 | |||
| 10 | 203.25 | |||
| 14/01/2026 | 17:50:37.217 | 12 | 203.40 | |
| 12 | 203.40 | |||
| 12 | 203.40 | |||
| 14/01/2026 | 17:50:33.611 | 200 | 203.35 | |
| 200 | 203.35 | |||
| 200 | 203.35 | |||
| 14/01/2026 | 17:50:33.478 | 50 | 203.40 | |
| 50 | 203.40 | |||
| 50 | 203.40 | |||
| 14/01/2026 | 17:50:03.650 | 12 | 203.55 | |
| 12 | 203.55 | |||
| 12 | 203.55 | |||
| 14/01/2026 | 17:49:57.739 | 15 | 203.55 | |
| 15 | 203.55 | |||
| 15 | 203.55 | |||
| 14/01/2026 | 17:49:11.541 | 10 | 203.55 | |
| 10 | 203.55 | |||
| 10 | 203.55 | |||
| 14/01/2026 | 17:48:49.769 | 7 | 203.45 | |
| 7 | 203.45 | |||
| 5 | 203.45 | |||
| 2 | 203.45 | |||
| 14/01/2026 | 17:48:29.887 | 4 | 203.50 | |
| 4 | 203.50 | |||
| 4 | 203.50 | |||
| 14/01/2026 | 17:48:19.475 | 4 | 203.55 | |
| 4 | 203.55 | |||
| 4 | 203.55 | |||
| 14/01/2026 | 17:47:56.417 | 10 | 203.45 | |
| 10 | 203.45 | |||
| 10 | 203.45 | |||
| 14/01/2026 | 17:47:56.271 | 20 | 203.45 | |
| 20 | 203.45 | |||
| 20 | 203.45 | |||
| 14/01/2026 | 17:47:56.118 | 762 | 203.50 | |
| 12 | 203.50 | |||
| 400 | 203.50 | |||
| 762 | 203.50 | |||
| 350 | 203.50 | |||
| 14/01/2026 | 17:47:35.927 | 5 | 203.60 | |
| 5 | 203.60 | |||
| 5 | 203.60 | |||
| 14/01/2026 | 17:47:33.664 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 14/01/2026 | 17:46:38.159 | 100 | 203.65 | |
| 100 | 203.65 | |||
| 100 | 203.65 | |||
| 14/01/2026 | 17:46:35.496 | 7 | 203.70 | |
| 7 | 203.70 | |||
| 7 | 203.70 | |||
| 14/01/2026 | 17:46:27.608 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 14/01/2026 | 17:46:22.579 | 10 | 203.75 | |
| 10 | 203.75 | |||
| 10 | 203.75 | |||
| 14/01/2026 | 17:46:10.465 | 250 | 203.75 | |
| 250 | 203.75 | |||
| 250 | 203.75 | |||
| 14/01/2026 | 17:46:08.845 | 10 | 203.80 | |
| 10 | 203.80 | |||
| 10 | 203.80 | |||
| 14/01/2026 | 17:45:59.132 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 14/01/2026 | 17:45:57.050 | 2 | 203.85 | |
| 2 | 203.85 | |||
| 2 | 203.85 | |||
| 14/01/2026 | 17:45:44.121 | 3 | 203.85 | |
| 3 | 203.85 | |||
| 3 | 203.85 | |||
| 14/01/2026 | 17:45:04.786 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 14/01/2026 | 17:44:26.280 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 14/01/2026 | 17:43:27.979 | 150 | 204.10 | |
| 150 | 204.10 | |||
| 150 | 204.10 | |||
| 14/01/2026 | 17:41:58.641 | 49 | 204.05 | |
| 49 | 204.05 | |||
| 49 | 204.05 | |||
| 14/01/2026 | 17:41:26.927 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 14/01/2026 | 17:40:57.281 | 28 | 204.00 | |
| 28 | 204.00 | |||
| 20 | 204.00 | |||
| 8 | 204.00 | |||
| 14/01/2026 | 17:40:06.345 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 14/01/2026 | 17:39:37.621 | 20 | 204.25 | |
| 20 | 204.25 | |||
| 20 | 204.25 | |||
| 14/01/2026 | 17:39:36.086 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 14/01/2026 | 17:38:53.603 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 14/01/2026 | 17:38:50.519 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 14/01/2026 | 17:36:26.676 | 5 | 203.90 | |
| 5 | 203.90 | |||
| 5 | 203.90 | |||
| 14/01/2026 | 17:36:24.133 | 20 | 203.90 | |
| 20 | 203.90 | |||
| 20 | 203.90 | |||
| 14/01/2026 | 17:36:18.754 | 226 | 204.00 | |
| 26 | 204.00 | |||
| 200 | 204.00 | |||
| 226 | 204.00 | |||
| 14/01/2026 | 17:36:12.703 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 14/01/2026 | 17:36:02.069 | 30 | 204.05 | |
| 30 | 204.05 | |||
| 30 | 204.05 | |||
| 14/01/2026 | 17:35:56.854 | 20 | 204.10 | |
| 20 | 204.10 | |||
| 20 | 204.10 | |||
| 14/01/2026 | 17:35:28.023 | 3 | 204.10 | |
| 3 | 204.10 | |||
| 3 | 204.10 | |||
| 14/01/2026 | 17:35:07.684 | 10 | 204.30 | |
| 10 | 204.30 | |||
| 10 | 204.30 | |||
| 14/01/2026 | 17:35:02.565 | 1 | 204.35 | |
| 1 | 204.35 | |||
| 1 | 204.35 | |||
| 14/01/2026 | 17:34:13.565 | 75 | 204.40 | |
| 75 | 204.40 | |||
| 75 | 204.40 | |||
| 14/01/2026 | 17:33:37.444 | 48 | 204.50 | |
| 48 | 204.50 | |||
| 48 | 204.50 | |||
| 14/01/2026 | 17:33:24.861 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 14/01/2026 | 17:32:42.281 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 14/01/2026 | 17:32:34.590 | 7 | 204.45 | |
| 7 | 204.45 | |||
| 7 | 204.45 | |||
| 14/01/2026 | 17:32:28.979 | 20 | 204.50 | |
| 20 | 204.50 | |||
| 20 | 204.50 | |||
| 14/01/2026 | 17:32:07.721 | 30 | 204.60 | |
| 30 | 204.60 | |||
| 30 | 204.60 | |||
| 14/01/2026 | 17:31:55.753 | 70 | 204.60 | |
| 70 | 204.60 | |||
| 70 | 204.60 | |||
| 14/01/2026 | 17:31:55.568 | 28 | 204.55 | |
| 28 | 204.55 | |||
| 28 | 204.55 | |||
| 14/01/2026 | 17:31:34.246 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 14/01/2026 | 17:31:26.655 | 15 | 204.70 | |
| 15 | 204.70 | |||
| 15 | 204.70 | |||
| 14/01/2026 | 17:31:21.258 | 500 | 204.70 | |
| 500 | 204.70 | |||
| 500 | 204.70 | |||
| 14/01/2026 | 17:30:01.614 | 6 | 204.75 | |
| 6 | 204.75 | |||
| 6 | 204.75 | |||
| 14/01/2026 | 17:29:54.943 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 14/01/2026 | 17:29:37.281 | 1 000 | 204.70 | |
| 1 000 | 204.70 | |||
| 1 000 | 204.70 | |||
| 14/01/2026 | 17:29:12.795 | 101 | 204.70 | |
| 101 | 204.70 | |||
| 101 | 204.70 | |||
| 14/01/2026 | 17:28:44.721 | 14 | 204.70 | |
| 14 | 204.70 | |||
| 14 | 204.70 | |||
| 14/01/2026 | 17:28:01.969 | 9 | 204.60 | |
| 9 | 204.60 | |||
| 9 | 204.60 | |||
| 14/01/2026 | 17:27:51.259 | 1 | 204.45 | |
| 1 | 204.45 | |||
| 1 | 204.45 | |||
| 14/01/2026 | 17:27:46.044 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 14/01/2026 | 17:27:45.965 | 80 | 204.50 | |
| 80 | 204.50 | |||
| 80 | 204.50 | |||
| 14/01/2026 | 17:26:49.631 | 10 | 204.35 | |
| 10 | 204.35 | |||
| 10 | 204.35 | |||
| 14/01/2026 | 17:26:36.891 | 5 | 204.30 | |
| 5 | 204.30 | |||
| 5 | 204.30 | |||
| 14/01/2026 | 17:25:59.282 | 3 | 204.50 | |
| 3 | 204.50 | |||
| 3 | 204.50 | |||
| 14/01/2026 | 17:25:32.747 | 68 | 204.50 | |
| 68 | 204.50 | |||
| 68 | 204.50 | |||
| 14/01/2026 | 17:25:23.919 | 50 | 204.50 | |
| 50 | 204.50 | |||
| 50 | 204.50 | |||
| 14/01/2026 | 17:25:16.783 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 14/01/2026 | 17:25:05.181 | 50 | 204.60 | |
| 50 | 204.60 | |||
| 50 | 204.60 | |||
| 14/01/2026 | 17:25:04.944 | 10 | 204.60 | |
| 10 | 204.60 | |||
| 10 | 204.60 | |||
| 14/01/2026 | 17:24:40.185 | 2 | 204.55 | |
| 2 | 204.55 | |||
| 2 | 204.55 | |||
| 14/01/2026 | 17:22:28.711 | 14 | 204.15 | |
| 14 | 204.15 | |||
| 14 | 204.15 | |||
| 14/01/2026 | 17:22:04.764 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 14/01/2026 | 17:21:42.005 | 30 | 204.00 | |
| 30 | 204.00 | |||
| 30 | 204.00 | |||
| 14/01/2026 | 17:21:33.945 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 14/01/2026 | 17:20:54.100 | 55 | 203.80 | |
| 55 | 203.80 | |||
| 55 | 203.80 | |||
| 14/01/2026 | 17:20:16.656 | 100 | 203.90 | |
| 100 | 203.90 | |||
| 100 | 203.90 | |||
| 14/01/2026 | 17:20:05.967 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 14/01/2026 | 17:20:01.185 | 9 | 203.80 | |
| 9 | 203.80 | |||
| 9 | 203.80 | |||
| 14/01/2026 | 17:19:52.461 | 1 035 | 203.75 | |
| 1 035 | 203.75 | |||
| 1 035 | 203.75 | |||
| 14/01/2026 | 17:19:48.388 | 1 500 | 203.75 | |
| 1 500 | 203.75 | |||
| 1 500 | 203.75 | |||
| 14/01/2026 | 17:19:28.629 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 14/01/2026 | 17:19:24.308 | 20 | 203.70 | |
| 20 | 203.70 | |||
| 20 | 203.70 | |||
| 14/01/2026 | 17:19:10.819 | 3 | 203.65 | |
| 3 | 203.65 | |||
| 3 | 203.65 | |||
| 14/01/2026 | 17:18:31.375 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 14/01/2026 | 17:18:16.084 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 14/01/2026 | 17:18:12.812 | 20 | 203.70 | |
| 20 | 203.70 | |||
| 20 | 203.70 | |||
| 14/01/2026 | 17:18:07.495 | 49 | 203.70 | |
| 49 | 203.70 | |||
| 49 | 203.70 | |||
| 14/01/2026 | 17:17:54.703 | 150 | 203.70 | |
| 150 | 203.70 | |||
| 150 | 203.70 | |||
| 14/01/2026 | 17:17:49.869 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 14/01/2026 | 17:17:42.779 | 100 | 203.70 | |
| 100 | 203.70 | |||
| 100 | 203.70 | |||
| 14/01/2026 | 17:17:36.385 | 20 | 203.85 | |
| 20 | 203.85 | |||
| 20 | 203.85 | |||
| 14/01/2026 | 17:17:32.047 | 85 | 203.90 | |
| 85 | 203.90 | |||
| 85 | 203.90 | |||
| 14/01/2026 | 17:17:08.253 | 7 | 203.85 | |
| 7 | 203.85 | |||
| 7 | 203.85 | |||
| 14/01/2026 | 17:17:03.064 | 31 | 203.85 | |
| 31 | 203.85 | |||
| 31 | 203.85 | |||
| 14/01/2026 | 17:16:43.040 | 2 | 203.90 | |
| 2 | 203.90 | |||
| 2 | 203.90 | |||
| 14/01/2026 | 17:16:21.404 | 11 | 203.80 | |
| 11 | 203.80 | |||
| 11 | 203.80 | |||
| 14/01/2026 | 17:16:02.987 | 17 | 203.90 | |
| 17 | 203.90 | |||
| 17 | 203.90 | |||
| 14/01/2026 | 17:15:38.846 | 70 | 203.80 | |
| 70 | 203.80 | |||
| 70 | 203.80 | |||
| 14/01/2026 | 17:15:26.340 | 20 | 203.90 | |
| 20 | 203.90 | |||
| 20 | 203.90 | |||
| 14/01/2026 | 17:14:53.427 | 2 | 203.85 | |
| 2 | 203.85 | |||
| 2 | 203.85 | |||
| 14/01/2026 | 17:14:27.919 | 100 | 203.75 | |
| 100 | 203.75 | |||
| 100 | 203.75 | |||
| 14/01/2026 | 17:14:24.742 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 14/01/2026 | 17:14:10.683 | 100 | 203.75 | |
| 100 | 203.75 | |||
| 100 | 203.75 | |||
| 14/01/2026 | 17:13:47.730 | 500 | 203.75 | |
| 500 | 203.75 | |||
| 500 | 203.75 | |||
| 14/01/2026 | 17:13:25.993 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 14/01/2026 | 17:12:57.469 | 100 | 203.90 | |
| 100 | 203.90 | |||
| 100 | 203.90 | |||
| 14/01/2026 | 17:11:58.578 | 30 | 203.80 | |
| 30 | 203.80 | |||
| 30 | 203.80 | |||
| 14/01/2026 | 17:11:55.244 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 14/01/2026 | 17:11:45.877 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 14/01/2026 | 17:11:40.982 | 5 | 203.75 | |
| 5 | 203.75 | |||
| 5 | 203.75 | |||
| 14/01/2026 | 17:11:32.787 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 14/01/2026 | 17:11:30.808 | 30 | 203.80 | |
| 30 | 203.80 | |||
| 30 | 203.80 | |||
| 14/01/2026 | 17:11:19.870 | 18 | 203.75 | |
| 18 | 203.75 | |||
| 18 | 203.75 | |||
| 14/01/2026 | 17:11:11.058 | 1 | 203.65 | |
| 1 | 203.65 | |||
| 1 | 203.65 | |||
| 14/01/2026 | 17:10:53.803 | 34 | 203.75 | |
| 34 | 203.75 | |||
| 34 | 203.75 | |||
| 14/01/2026 | 17:10:38.470 | 85 | 203.75 | |
| 85 | 203.75 | |||
| 85 | 203.75 | |||
| 14/01/2026 | 17:10:17.620 | 3 | 203.75 | |
| 3 | 203.75 | |||
| 3 | 203.75 | |||
| 14/01/2026 | 17:10:15.713 | 30 | 203.75 | |
| 30 | 203.75 | |||
| 30 | 203.75 | |||
| 14/01/2026 | 17:09:58.337 | 5 | 203.85 | |
| 5 | 203.85 | |||
| 5 | 203.85 | |||
| 14/01/2026 | 17:09:40.741 | 20 | 203.85 | |
| 20 | 203.85 | |||
| 20 | 203.85 | |||
| 14/01/2026 | 17:08:59.507 | 50 | 203.70 | |
| 50 | 203.70 | |||
| 50 | 203.70 | |||
| 14/01/2026 | 17:08:41.342 | 3 | 203.55 | |
| 3 | 203.55 | |||
| 3 | 203.55 | |||
| 14/01/2026 | 17:08:38.681 | 1 | 203.60 | |
| 1 | 203.60 | |||
| 1 | 203.60 | |||
| 14/01/2026 | 17:08:34.716 | 30 | 203.60 | |
| 30 | 203.60 | |||
| 30 | 203.60 | |||
| 14/01/2026 | 17:08:24.765 | 150 | 203.65 | |
| 150 | 203.65 | |||
| 150 | 203.65 | |||
| 14/01/2026 | 17:08:17.051 | 4 | 203.70 | |
| 4 | 203.70 | |||
| 4 | 203.70 | |||
| 14/01/2026 | 17:08:08.068 | 8 | 203.70 | |
| 8 | 203.70 | |||
| 8 | 203.70 | |||
| 14/01/2026 | 17:07:36.051 | 20 | 203.75 | |
| 20 | 203.75 | |||
| 20 | 203.75 | |||
| 14/01/2026 | 17:07:08.015 | 3 | 203.75 | |
| 3 | 203.75 | |||
| 3 | 203.75 | |||
| 14/01/2026 | 17:07:07.393 | 70 | 203.80 | |
| 70 | 203.80 | |||
| 70 | 203.80 | |||
| 14/01/2026 | 17:06:45.378 | 27 | 203.75 | |
| 27 | 203.75 | |||
| 27 | 203.75 | |||
| 14/01/2026 | 17:06:25.545 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 14/01/2026 | 17:06:07.651 | 10 | 203.95 | |
| 10 | 203.95 | |||
| 10 | 203.95 | |||
| 14/01/2026 | 17:05:59.234 | 2 | 204.05 | |
| 2 | 204.05 | |||
| 2 | 204.05 | |||
| 14/01/2026 | 17:04:32.531 | 30 | 204.25 | |
| 30 | 204.25 | |||
| 30 | 204.25 | |||
| 14/01/2026 | 17:04:26.844 | 6 | 204.25 | |
| 6 | 204.25 | |||
| 6 | 204.25 | |||
| 14/01/2026 | 17:04:17.906 | 500 | 204.25 | |
| 500 | 204.25 | |||
| 500 | 204.25 | |||
| 14/01/2026 | 17:04:17.123 | 260 | 204.20 | |
| 260 | 204.20 | |||
| 260 | 204.20 | |||
| 14/01/2026 | 17:04:04.253 | 51 | 204.10 | |
| 51 | 204.10 | |||
| 51 | 204.10 | |||
| 14/01/2026 | 17:03:50.343 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 14/01/2026 | 17:03:43.878 | 17 | 204.10 | |
| 17 | 204.10 | |||
| 17 | 204.10 | |||
| 14/01/2026 | 17:03:26.386 | 200 | 204.10 | |
| 200 | 204.10 | |||
| 200 | 204.10 | |||
| 14/01/2026 | 17:03:13.040 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 14/01/2026 | 17:02:36.558 | 25 | 204.00 | |
| 25 | 204.00 | |||
| 25 | 204.00 | |||
| 14/01/2026 | 17:02:29.647 | 20 | 204.00 | |
| 20 | 204.00 | |||
| 20 | 204.00 | |||
| 14/01/2026 | 17:02:15.095 | 100 | 203.90 | |
| 100 | 203.90 | |||
| 100 | 203.90 | |||
| 14/01/2026 | 17:01:47.741 | 10 | 203.95 | |
| 10 | 203.95 | |||
| 10 | 203.95 | |||
| 14/01/2026 | 17:01:46.149 | 10 | 203.95 | |
| 10 | 203.95 | |||
| 10 | 203.95 | |||
| 14/01/2026 | 17:01:45.700 | 15 | 203.90 | |
| 15 | 203.90 | |||
| 15 | 203.90 | |||
| 14/01/2026 | 17:01:42.359 | 5 | 203.90 | |
| 5 | 203.90 | |||
| 5 | 203.90 | |||
| 14/01/2026 | 17:01:25.925 | 30 | 203.95 | |
| 30 | 203.95 | |||
| 30 | 203.95 | |||
| 14/01/2026 | 17:01:24.946 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 14/01/2026 | 17:01:22.608 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 14/01/2026 | 17:01:14.546 | 30 | 203.95 | |
| 30 | 203.95 | |||
| 30 | 203.95 | |||
| 14/01/2026 | 16:58:38.210 | 20 | 203.70 | |
| 20 | 203.70 | |||
| 20 | 203.70 | |||
| 14/01/2026 | 16:56:58.467 | 20 | 203.70 | |
| 20 | 203.70 | |||
| 20 | 203.70 | |||
| 14/01/2026 | 16:56:39.588 | 1 | 203.75 | |
| 1 | 203.75 | |||
| 1 | 203.75 | |||
| 14/01/2026 | 16:56:34.604 | 4 | 203.75 | |
| 4 | 203.75 | |||
| 4 | 203.75 | |||
| 14/01/2026 | 16:56:11.045 | 29 | 203.80 | |
| 29 | 203.80 | |||
| 29 | 203.80 | |||
| 14/01/2026 | 16:56:06.080 | 100 | 203.85 | |
| 100 | 203.85 | |||
| 100 | 203.85 | |||
| 14/01/2026 | 16:55:34.901 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 14/01/2026 | 16:55:30.875 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 14/01/2026 | 16:55:12.280 | 15 | 204.05 | |
| 15 | 204.05 | |||
| 15 | 204.05 | |||
| 14/01/2026 | 16:55:06.592 | 220 | 204.05 | |
| 220 | 204.05 | |||
| 220 | 204.05 | |||
| 14/01/2026 | 16:55:02.083 | 11 | 204.00 | |
| 11 | 204.00 | |||
| 11 | 204.00 | |||
| 14/01/2026 | 16:55:00.523 | 2 | 203.90 | |
| 2 | 203.90 | |||
| 2 | 203.90 | |||
| 14/01/2026 | 16:54:55.531 | 30 | 203.90 | |
| 30 | 203.90 | |||
| 30 | 203.90 | |||
| 14/01/2026 | 16:54:40.370 | 11 | 203.75 | |
| 11 | 203.75 | |||
| 11 | 203.75 | |||
| 14/01/2026 | 16:54:06.838 | 265 | 203.85 | |
| 265 | 203.85 | |||
| 265 | 203.85 | |||
| 14/01/2026 | 16:52:43.635 | 4 | 203.65 | |
| 4 | 203.65 | |||
| 4 | 203.65 | |||
| 14/01/2026 | 16:52:25.813 | 100 | 203.55 | |
| 80 | 203.55 | |||
| 20 | 203.55 | |||
| 100 | 203.55 | |||
| 14/01/2026 | 16:52:25.617 | 9 | 203.55 | |
| 9 | 203.55 | |||
| 9 | 203.55 | |||
| 14/01/2026 | 16:52:25.463 | 25 | 203.60 | |
| 25 | 203.60 | |||
| 25 | 203.60 | |||
| 14/01/2026 | 16:52:14.059 | 200 | 203.70 | |
| 200 | 203.70 | |||
| 200 | 203.70 | |||
| 14/01/2026 | 16:52:13.960 | 3 | 203.70 | |
| 3 | 203.70 | |||
| 3 | 203.70 | |||
| 14/01/2026 | 16:51:49.924 | 3 | 203.75 | |
| 3 | 203.75 | |||
| 3 | 203.75 | |||
| 14/01/2026 | 16:51:39.236 | 41 | 203.75 | |
| 21 | 203.75 | |||
| 20 | 203.75 | |||
| 41 | 203.75 | |||
| 14/01/2026 | 16:51:39.157 | 30 | 203.75 | |
| 30 | 203.75 | |||
| 30 | 203.75 | |||
| 14/01/2026 | 16:51:34.821 | 24 | 203.85 | |
| 24 | 203.85 | |||
| 24 | 203.85 | |||
| 14/01/2026 | 16:51:34.697 | 5 | 203.80 | |
| 5 | 203.80 | |||
| 5 | 203.80 | |||
| 14/01/2026 | 16:51:33.907 | 300 | 203.80 | |
| 300 | 203.80 | |||
| 300 | 203.80 | |||
| 14/01/2026 | 16:51:31.413 | 20 | 203.85 | |
| 20 | 203.85 | |||
| 20 | 203.85 | |||
| 14/01/2026 | 16:51:30.115 | 15 | 203.80 | |
| 12 | 203.80 | |||
| 3 | 203.80 | |||
| 15 | 203.80 | |||
| 14/01/2026 | 16:50:36.294 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 14/01/2026 | 16:50:07.044 | 45 | 203.85 | |
| 20 | 203.85 | |||
| 25 | 203.85 | |||
| 45 | 203.85 | |||
| 14/01/2026 | 16:50:06.876 | 25 | 203.90 | |
| 25 | 203.90 | |||
| 25 | 203.90 | |||
| 14/01/2026 | 16:49:29.341 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 14/01/2026 | 16:49:28.909 | 520 | 204.00 | |
| 400 | 204.00 | |||
| 15 | 204.00 | |||
| 100 | 204.00 | |||
| 5 | 204.00 | |||
| 520 | 204.00 | |||
| 14/01/2026 | 16:49:26.387 | 438 | 204.00 | |
| 30 | 204.00 | |||
| 20 | 204.00 | |||
| 10 | 204.00 | |||
| 298 | 204.00 | |||
| 25 | 204.00 | |||
| 15 | 204.00 | |||
| 27 | 204.00 | |||
| 3 | 204.00 | |||
| 5 | 204.00 | |||
| 25 | 204.00 | |||
| 5 | 204.00 | |||
| 100 | 204.00 | |||
| 10 | 204.00 | |||
| 3 | 204.00 | |||
| 5 | 204.00 | |||
| 50 | 204.00 | |||
| 25 | 204.00 | |||
| 20 | 204.00 | |||
| 200 | 204.00 | |||
| 14/01/2026 | 16:49:26.283 | 15 | 204.00 | |
| 5 | 204.00 | |||
| 10 | 204.00 | |||
| 15 | 204.00 | |||
| 14/01/2026 | 16:48:45.079 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 14/01/2026 | 16:48:42.133 | 20 | 204.10 | |
| 20 | 204.10 | |||
| 20 | 204.10 | |||
| 14/01/2026 | 16:48:05.221 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 14/01/2026 | 16:47:31.502 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 14/01/2026 | 16:46:52.369 | 5 | 204.40 | |
| 5 | 204.40 | |||
| 5 | 204.40 | |||
| 14/01/2026 | 16:45:59.966 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 14/01/2026 | 16:45:56.534 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 14/01/2026 | 16:45:52.261 | 25 | 204.50 | |
| 25 | 204.50 | |||
| 25 | 204.50 | |||
| 14/01/2026 | 16:45:10.461 | 3 | 204.55 | |
| 3 | 204.55 | |||
| 3 | 204.55 | |||
| 14/01/2026 | 16:44:47.319 | 5 | 204.70 | |
| 5 | 204.70 | |||
| 5 | 204.70 | |||
| 14/01/2026 | 16:44:41.180 | 2 | 204.65 | |
| 2 | 204.65 | |||
| 2 | 204.65 | |||
| 14/01/2026 | 16:43:57.694 | 24 | 204.55 | |
| 24 | 204.55 | |||
| 24 | 204.55 | |||
| 14/01/2026 | 16:43:27.414 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 14/01/2026 | 16:43:20.110 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 14/01/2026 | 16:42:46.604 | 36 | 204.90 | |
| 36 | 204.90 | |||
| 36 | 204.90 | |||
| 14/01/2026 | 16:42:41.954 | 15 | 205.00 | |
| 15 | 205.00 | |||
| 15 | 205.00 | |||
| 14/01/2026 | 16:42:27.967 | 16 | 205.00 | |
| 16 | 205.00 | |||
| 16 | 205.00 | |||
| 14/01/2026 | 16:42:01.558 | 15 | 204.90 | |
| 15 | 204.90 | |||
| 15 | 204.90 | |||
| 14/01/2026 | 16:41:53.152 | 10 | 204.85 | |
| 10 | 204.85 | |||
| 10 | 204.85 | |||
| 14/01/2026 | 16:41:46.644 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 14/01/2026 | 16:41:36.193 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 14/01/2026 | 16:41:26.269 | 120 | 205.05 | |
| 120 | 205.05 | |||
| 120 | 205.05 | |||
| 14/01/2026 | 16:41:25.157 | 30 | 205.10 | |
| 30 | 205.10 | |||
| 30 | 205.10 |
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
-
Rheinmetall AG
Bid: 1 891.50
Ask: 1 894.50
Turnover: 89 099 TEUR -
Bayer AG
Bid: 41.61 / Ask: 41.635
Turnover: 42 506 TEUR -
Nvidia Corp.
Bid: 156.10 / Ask: 156.18
Turnover: 25 938 TEUR -
Siemens Energy AG
Bid: 126.05 / Ask: 126.45
Turnover: 25 664 TEUR -
BASF SE
Bid: 45.49 / Ask: 45.60
Turnover: 20 784 TEUR
Realtime Quotes
Last Update:
14/01/2026 @ 18:37:23
Last Update:
14/01/2026 @ 18:37:23