Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
870
629
418.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 14:20:14.950 | 8 | 418.05 | |
| 8 | 418.05 | |||
| 8 | 418.05 | |||
| 02/07/2026 | 14:19:31.710 | 8 | 418.05 | |
| 8 | 418.05 | |||
| 8 | 418.05 | |||
| 02/07/2026 | 14:18:19.897 | 8 | 418.05 | |
| 8 | 418.05 | |||
| 8 | 418.05 | |||
| 02/07/2026 | 14:18:06.006 | 57 | 418.00 | |
| 50 | 418.00 | |||
| 57 | 418.00 | |||
| 7 | 418.00 | |||
| 02/07/2026 | 14:18:04.612 | 2 | 418.95 | |
| 2 | 418.95 | |||
| 2 | 418.95 | |||
| 02/07/2026 | 14:17:54.652 | 16 | 417.95 | |
| 16 | 417.95 | |||
| 16 | 417.95 | |||
| 02/07/2026 | 14:17:36.636 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:17:34.807 | 37 | 417.55 | |
| 34 | 417.55 | |||
| 37 | 417.55 | |||
| 3 | 417.55 | |||
| 02/07/2026 | 14:17:28.367 | 3 | 417.95 | |
| 3 | 417.95 | |||
| 3 | 417.95 | |||
| 02/07/2026 | 14:17:06.720 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 14:17:03.900 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:16:12.665 | 3 | 417.95 | |
| 3 | 417.95 | |||
| 3 | 417.95 | |||
| 02/07/2026 | 14:15:51.214 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:15:36.533 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 14:15:05.897 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 14:14:10.988 | 50 | 417.05 | |
| 50 | 417.05 | |||
| 50 | 417.05 | |||
| 02/07/2026 | 14:13:49.013 | 190 | 416.00 | |
| 190 | 416.00 | |||
| 190 | 416.00 | |||
| 02/07/2026 | 14:13:35.484 | 100 | 415.95 | |
| 100 | 415.95 | |||
| 100 | 415.95 | |||
| 02/07/2026 | 14:13:33.056 | 1 | 415.05 | |
| 1 | 415.05 | |||
| 1 | 415.05 | |||
| 02/07/2026 | 14:13:26.324 | 100 | 415.95 | |
| 100 | 415.95 | |||
| 100 | 415.95 | |||
| 02/07/2026 | 14:13:05.923 | 10 | 416.00 | |
| 10 | 416.00 | |||
| 10 | 416.00 | |||
| 02/07/2026 | 14:12:34.751 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2026 | 14:12:34.414 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2026 | 14:12:23.456 | 5 | 416.95 | |
| 5 | 416.95 | |||
| 5 | 416.95 | |||
| 02/07/2026 | 14:12:07.926 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2026 | 14:11:33.547 | 2 | 416.95 | |
| 2 | 416.95 | |||
| 2 | 416.95 | |||
| 02/07/2026 | 14:11:25.317 | 25 | 416.05 | |
| 25 | 416.05 | |||
| 25 | 416.05 | |||
| 02/07/2026 | 14:11:22.527 | 30 | 416.05 | |
| 30 | 416.05 | |||
| 30 | 416.05 | |||
| 02/07/2026 | 14:10:26.486 | 40 | 415.05 | |
| 10 | 415.05 | |||
| 30 | 415.05 | |||
| 40 | 415.05 | |||
| 02/07/2026 | 14:10:23.667 | 243 | 415.00 | |
| 200 | 415.00 | |||
| 43 | 415.00 | |||
| 239 | 415.00 | |||
| 1 | 415.00 | |||
| 3 | 415.00 | |||
| 02/07/2026 | 14:09:44.635 | 130 | 415.00 | |
| 30 | 415.00 | |||
| 100 | 415.00 | |||
| 130 | 415.00 | |||
| 02/07/2026 | 14:09:26.540 | 102 | 414.05 | |
| 102 | 414.05 | |||
| 102 | 414.05 | |||
| 02/07/2026 | 14:08:53.597 | 100 | 414.00 | |
| 97 | 414.00 | |||
| 100 | 414.00 | |||
| 3 | 414.00 | |||
| 02/07/2026 | 14:08:16.153 | 110 | 413.00 | |
| 100 | 413.00 | |||
| 110 | 413.00 | |||
| 10 | 413.00 | |||
| 02/07/2026 | 14:08:13.462 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 02/07/2026 | 14:08:01.933 | 10 | 412.00 | |
| 10 | 412.00 | |||
| 10 | 412.00 | |||
| 02/07/2026 | 14:07:27.223 | 5 | 412.95 | |
| 5 | 412.95 | |||
| 5 | 412.95 | |||
| 02/07/2026 | 14:06:44.519 | 24 | 411.20 | |
| 14 | 411.20 | |||
| 10 | 411.20 | |||
| 24 | 411.20 | |||
| 02/07/2026 | 14:05:32.137 | 2 | 412.95 | |
| 1 | 412.95 | |||
| 2 | 412.95 | |||
| 1 | 412.95 | |||
| 02/07/2026 | 14:04:53.272 | 100 | 412.00 | |
| 100 | 412.00 | |||
| 98 | 412.00 | |||
| 2 | 412.00 | |||
| 02/07/2026 | 14:03:54.862 | 30 | 411.15 | |
| 30 | 411.15 | |||
| 30 | 411.15 | |||
| 02/07/2026 | 14:03:41.716 | 30 | 411.15 | |
| 30 | 411.15 | |||
| 30 | 411.15 | |||
| 02/07/2026 | 14:00:28.837 | 10 | 411.00 | |
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 02/07/2026 | 14:00:27.255 | 2 | 411.95 | |
| 2 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 13:59:21.166 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 13:58:00.618 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 02/07/2026 | 13:57:31.939 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 02/07/2026 | 13:57:30.611 | 10 | 411.00 | |
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 02/07/2026 | 13:57:28.726 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 13:56:05.607 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 02/07/2026 | 13:55:12.944 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 02/07/2026 | 13:55:10.453 | 100 | 411.95 | |
| 100 | 411.95 | |||
| 100 | 411.95 | |||
| 02/07/2026 | 13:55:08.717 | 50 | 411.50 | |
| 50 | 411.50 | |||
| 50 | 411.50 | |||
| 02/07/2026 | 13:55:03.801 | 73 | 409.00 | |
| 73 | 409.00 | |||
| 3 | 409.00 | |||
| 70 | 409.00 | |||
| 02/07/2026 | 13:54:59.897 | 2 | 410.50 | |
| 2 | 410.50 | |||
| 2 | 410.50 | |||
| 02/07/2026 | 13:54:57.033 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 13:53:34.013 | 20 | 411.00 | |
| 16 | 411.00 | |||
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 13:52:12.940 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 02/07/2026 | 13:48:41.338 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 13:47:42.836 | 66 | 408.95 | |
| 66 | 408.95 | |||
| 66 | 408.95 | |||
| 02/07/2026 | 13:47:12.643 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 13:47:04.745 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 13:45:50.358 | 32 | 407.00 | |
| 10 | 407.00 | |||
| 11 | 407.00 | |||
| 10 | 407.00 | |||
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 30 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 13:44:41.166 | 30 | 406.90 | |
| 30 | 406.90 | |||
| 30 | 406.90 | |||
| 02/07/2026 | 13:43:00.810 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 02/07/2026 | 13:38:15.554 | 20 | 406.90 | |
| 20 | 406.90 | |||
| 8 | 406.90 | |||
| 12 | 406.90 | |||
| 02/07/2026 | 13:37:40.336 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 02/07/2026 | 13:36:02.139 | 7 | 400.05 | |
| 7 | 400.05 | |||
| 7 | 400.05 | |||
| 02/07/2026 | 13:35:08.480 | 2 | 406.90 | |
| 2 | 406.90 | |||
| 2 | 406.90 | |||
| 02/07/2026 | 13:33:13.489 | 2 | 400.05 | |
| 2 | 400.05 | |||
| 2 | 400.05 | |||
| 02/07/2026 | 13:32:29.406 | 1 | 400.05 | |
| 1 | 400.05 | |||
| 1 | 400.05 | |||
| 02/07/2026 | 13:30:02.262 | 13 | 400.05 | |
| 13 | 400.05 | |||
| 5 | 400.05 | |||
| 8 | 400.05 | |||
| 02/07/2026 | 13:27:29.594 | 6 | 406.95 | |
| 6 | 406.95 | |||
| 6 | 406.95 | |||
| 02/07/2026 | 13:27:05.155 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 02/07/2026 | 13:22:59.955 | 3 | 401.05 | |
| 2 | 401.05 | |||
| 3 | 401.05 | |||
| 1 | 401.05 | |||
| 02/07/2026 | 13:21:32.360 | 20 | 403.40 | |
| 20 | 403.40 | |||
| 19 | 403.40 | |||
| 1 | 403.40 | |||
| 02/07/2026 | 13:19:44.508 | 5 | 406.90 | |
| 3 | 406.90 | |||
| 2 | 406.90 | |||
| 5 | 406.90 | |||
| 02/07/2026 | 13:19:11.618 | 2 | 400.05 | |
| 2 | 400.05 | |||
| 2 | 400.05 | |||
| 02/07/2026 | 13:17:58.023 | 24 | 401.00 | |
| 18 | 401.00 | |||
| 24 | 401.00 | |||
| 6 | 401.00 | |||
| 02/07/2026 | 13:17:55.424 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 13:16:41.120 | 35 | 401.05 | |
| 34 | 401.05 | |||
| 1 | 401.05 | |||
| 23 | 401.05 | |||
| 12 | 401.05 | |||
| 02/07/2026 | 13:13:10.938 | 8 | 401.05 | |
| 8 | 401.05 | |||
| 8 | 401.05 | |||
| 02/07/2026 | 13:11:40.447 | 32 | 401.00 | |
| 32 | 401.00 | |||
| 32 | 401.00 | |||
| 02/07/2026 | 13:11:39.109 | 10 | 402.00 | |
| 10 | 402.00 | |||
| 10 | 402.00 | |||
| 02/07/2026 | 13:11:37.803 | 2 | 406.00 | |
| 2 | 406.00 | |||
| 2 | 406.00 | |||
| 02/07/2026 | 13:11:35.592 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 02/07/2026 | 13:10:33.556 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 02/07/2026 | 13:09:43.725 | 3 | 408.90 | |
| 3 | 408.90 | |||
| 3 | 408.90 | |||
| 02/07/2026 | 13:08:41.053 | 2 | 406.10 | |
| 2 | 406.10 | |||
| 2 | 406.10 | |||
| 02/07/2026 | 13:08:39.491 | 1 | 408.90 | |
| 1 | 408.90 | |||
| 1 | 408.90 | |||
| 02/07/2026 | 13:05:30.872 | 103 | 406.05 | |
| 10 | 406.05 | |||
| 3 | 406.05 | |||
| 93 | 406.05 | |||
| 100 | 406.05 | |||
| 02/07/2026 | 13:04:42.016 | 74 | 406.05 | |
| 73 | 406.05 | |||
| 74 | 406.05 | |||
| 1 | 406.05 | |||
| 02/07/2026 | 13:02:43.291 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:02:41.764 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:01:37.529 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:01:35.120 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:01:19.161 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:01:16.326 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:00:50.420 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:00:47.429 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:00:38.725 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:00:35.393 | 120 | 405.95 | |
| 100 | 405.95 | |||
| 120 | 405.95 | |||
| 20 | 405.95 | |||
| 02/07/2026 | 13:00:01.481 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:51.703 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:36.014 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:06.834 | 88 | 404.05 | |
| 88 | 404.05 | |||
| 88 | 404.05 | |||
| 02/07/2026 | 12:56:48.090 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:56:47.427 | 2 | 405.95 | |
| 2 | 405.95 | |||
| 2 | 405.95 | |||
| 02/07/2026 | 12:55:22.595 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:54:51.672 | 4 | 402.05 | |
| 4 | 402.05 | |||
| 4 | 402.05 | |||
| 02/07/2026 | 12:53:55.411 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:52:32.944 | 3 | 402.15 | |
| 3 | 402.15 | |||
| 3 | 402.15 | |||
| 02/07/2026 | 12:52:25.363 | 2 | 405.95 | |
| 1 | 405.95 | |||
| 2 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:50:19.885 | 100 | 402.05 | |
| 100 | 402.05 | |||
| 100 | 402.05 | |||
| 02/07/2026 | 12:48:36.371 | 2 | 405.95 | |
| 2 | 405.95 | |||
| 2 | 405.95 | |||
| 02/07/2026 | 12:47:56.164 | 500 | 404.00 | |
| 500 | 404.00 | |||
| 287 | 404.00 | |||
| 213 | 404.00 | |||
| 02/07/2026 | 12:47:10.962 | 100 | 404.05 | |
| 100 | 404.05 | |||
| 100 | 404.05 | |||
| 02/07/2026 | 12:44:16.517 | 12 | 405.95 | |
| 2 | 405.95 | |||
| 10 | 405.95 | |||
| 12 | 405.95 | |||
| 02/07/2026 | 12:43:18.129 | 12 | 405.95 | |
| 12 | 405.95 | |||
| 2 | 405.95 | |||
| 10 | 405.95 | |||
| 02/07/2026 | 12:39:51.686 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:39:00.444 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:38:53.588 | 1 | 404.05 | |
| 1 | 404.05 | |||
| 1 | 404.05 | |||
| 02/07/2026 | 12:38:14.122 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:36:12.418 | 20 | 405.95 | |
| 20 | 405.95 | |||
| 9 | 405.95 | |||
| 11 | 405.95 | |||
| 02/07/2026 | 12:36:06.801 | 100 | 404.45 | |
| 100 | 404.45 | |||
| 100 | 404.45 | |||
| 02/07/2026 | 12:36:00.698 | 180 | 404.05 | |
| 180 | 404.05 | |||
| 180 | 404.05 | |||
| 02/07/2026 | 12:34:19.301 | 4 | 405.95 | |
| 4 | 405.95 | |||
| 4 | 405.95 | |||
| 02/07/2026 | 12:28:39.008 | 115 | 404.00 | |
| 115 | 404.00 | |||
| 115 | 404.00 | |||
| 02/07/2026 | 12:26:50.341 | 25 | 404.00 | |
| 24 | 404.00 | |||
| 25 | 404.00 | |||
| 1 | 404.00 | |||
| 02/07/2026 | 12:26:20.113 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 12:25:54.564 | 500 | 398.00 | |
| 500 | 398.00 | |||
| 500 | 398.00 | |||
| 02/07/2026 | 12:25:37.940 | 965 | 398.05 | |
| 5 | 398.05 | |||
| 899 | 398.05 | |||
| 500 | 398.05 | |||
| 2 | 398.05 | |||
| 3 | 398.05 | |||
| 16 | 398.05 | |||
| 465 | 398.05 | |||
| 1 | 398.05 | |||
| 1 | 398.05 | |||
| 38 | 398.05 | |||
| 02/07/2026 | 12:25:10.384 | 503 | 400.00 | |
| 503 | 400.00 | |||
| 500 | 400.00 | |||
| 3 | 400.00 | |||
| 02/07/2026 | 12:24:27.951 | 503 | 400.00 | |
| 500 | 400.00 | |||
| 3 | 400.00 | |||
| 503 | 400.00 | |||
| 02/07/2026 | 12:23:56.448 | 589 | 398.00 | |
| 558 | 398.00 | |||
| 3 | 398.00 | |||
| 589 | 398.00 | |||
| 5 | 398.00 | |||
| 5 | 398.00 | |||
| 10 | 398.00 | |||
| 5 | 398.00 | |||
| 3 | 398.00 | |||
| 02/07/2026 | 12:22:44.789 | 483 | 401.00 | |
| 3 | 401.00 | |||
| 483 | 401.00 | |||
| 480 | 401.00 | |||
| 02/07/2026 | 12:22:12.935 | 503 | 401.00 | |
| 500 | 401.00 | |||
| 503 | 401.00 | |||
| 3 | 401.00 | |||
| 02/07/2026 | 12:21:39.275 | 114 | 401.00 | |
| 114 | 401.00 | |||
| 3 | 401.00 | |||
| 10 | 401.00 | |||
| 1 | 401.00 | |||
| 100 | 401.00 | |||
| 02/07/2026 | 12:21:21.451 | 406 | 404.00 | |
| 406 | 404.00 | |||
| 3 | 404.00 | |||
| 400 | 404.00 | |||
| 3 | 404.00 | |||
| 02/07/2026 | 12:18:58.674 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:18:23.748 | 100 | 404.05 | |
| 100 | 404.05 | |||
| 100 | 404.05 | |||
| 02/07/2026 | 12:16:49.981 | 4 | 406.00 | |
| 4 | 406.00 | |||
| 4 | 406.00 | |||
| 02/07/2026 | 12:16:35.348 | 20 | 404.05 | |
| 20 | 404.05 | |||
| 20 | 404.05 | |||
| 02/07/2026 | 12:13:14.536 | 8 | 404.05 | |
| 8 | 404.05 | |||
| 8 | 404.05 | |||
| 02/07/2026 | 12:11:47.491 | 100 | 404.00 | |
| 100 | 404.00 | |||
| 100 | 404.00 | |||
| 02/07/2026 | 12:07:54.362 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 12:06:51.786 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 12:05:40.997 | 7 | 404.05 | |
| 7 | 404.05 | |||
| 7 | 404.05 | |||
| 02/07/2026 | 12:05:02.838 | 3 | 404.05 | |
| 3 | 404.05 | |||
| 3 | 404.05 | |||
| 02/07/2026 | 12:04:56.039 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 12:04:43.017 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 12:02:59.515 | 2 | 404.05 | |
| 2 | 404.05 | |||
| 2 | 404.05 | |||
| 02/07/2026 | 12:00:31.546 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 12:00:08.846 | 53 | 404.05 | |
| 53 | 404.05 | |||
| 53 | 404.05 | |||
| 02/07/2026 | 11:59:54.656 | 4 | 404.05 | |
| 4 | 404.05 | |||
| 4 | 404.05 | |||
| 02/07/2026 | 11:59:53.285 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 11:57:37.623 | 10 | 404.05 | |
| 10 | 404.05 | |||
| 10 | 404.05 | |||
| 02/07/2026 | 11:55:41.390 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 11:55:05.583 | 100 | 404.55 | |
| 100 | 404.55 | |||
| 100 | 404.55 | |||
| 02/07/2026 | 11:54:26.472 | 30 | 408.00 | |
| 20 | 408.00 | |||
| 30 | 408.00 | |||
| 10 | 408.00 | |||
| 02/07/2026 | 11:54:06.571 | 36 | 404.55 | |
| 36 | 404.55 | |||
| 36 | 404.55 | |||
| 02/07/2026 | 11:53:33.404 | 15 | 404.55 | |
| 15 | 404.55 | |||
| 5 | 404.55 | |||
| 10 | 404.55 | |||
| 02/07/2026 | 11:49:23.946 | 20 | 404.55 | |
| 10 | 404.55 | |||
| 10 | 404.55 | |||
| 20 | 404.55 | |||
| 02/07/2026 | 11:49:00.664 | 1 | 404.55 | |
| 1 | 404.55 | |||
| 1 | 404.55 | |||
| 02/07/2026 | 11:48:47.992 | 2 | 408.00 | |
| 2 | 408.00 | |||
| 2 | 408.00 | |||
| 02/07/2026 | 11:48:10.575 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 11:47:38.786 | 1 | 404.55 | |
| 1 | 404.55 | |||
| 1 | 404.55 | |||
| 02/07/2026 | 11:47:35.284 | 6 | 408.00 | |
| 6 | 408.00 | |||
| 6 | 408.00 | |||
| 02/07/2026 | 11:47:16.696 | 3 | 404.55 | |
| 1 | 404.55 | |||
| 2 | 404.55 | |||
| 3 | 404.55 | |||
| 02/07/2026 | 11:47:02.914 | 2 | 408.00 | |
| 2 | 408.00 | |||
| 2 | 408.00 | |||
| 02/07/2026 | 11:44:07.497 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 11:40:27.461 | 4 | 406.00 | |
| 4 | 406.00 | |||
| 4 | 406.00 | |||
| 02/07/2026 | 11:38:15.287 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 11:37:54.110 | 1 | 404.05 | |
| 1 | 404.05 | |||
| 1 | 404.05 | |||
| 02/07/2026 | 11:37:31.073 | 2 | 404.05 | |
| 2 | 404.05 | |||
| 2 | 404.05 | |||
| 02/07/2026 | 11:37:04.618 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 11:36:57.705 | 25 | 401.05 | |
| 21 | 401.05 | |||
| 3 | 401.05 | |||
| 1 | 401.05 | |||
| 25 | 401.05 | |||
| 02/07/2026 | 11:36:55.601 | 251 | 401.05 | |
| 10 | 401.05 | |||
| 3 | 401.05 | |||
| 1 | 401.05 | |||
| 206 | 401.05 | |||
| 250 | 401.05 | |||
| 10 | 401.05 | |||
| 2 | 401.05 | |||
| 20 | 401.05 | |||
| 02/07/2026 | 11:35:32.997 | 3 | 406.55 | |
| 3 | 406.55 | |||
| 3 | 406.55 | |||
| 02/07/2026 | 11:35:20.472 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 11:34:28.655 | 4 | 408.95 | |
| 4 | 408.95 | |||
| 4 | 408.95 | |||
| 02/07/2026 | 11:33:41.618 | 5 | 406.00 | |
| 5 | 406.00 | |||
| 3 | 406.00 | |||
| 2 | 406.00 | |||
| 02/07/2026 | 11:33:14.498 | 4 | 408.95 | |
| 4 | 408.95 | |||
| 4 | 408.95 | |||
| 02/07/2026 | 11:32:55.492 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 11:32:20.654 | 8 | 408.95 | |
| 8 | 408.95 | |||
| 8 | 408.95 | |||
| 02/07/2026 | 11:31:40.829 | 50 | 409.95 | |
| 50 | 409.95 | |||
| 50 | 409.95 | |||
| 02/07/2026 | 11:31:10.608 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 11:31:01.781 | 3 | 405.75 | |
| 3 | 405.75 | |||
| 3 | 405.75 | |||
| 02/07/2026 | 11:31:01.125 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 11:30:06.403 | 102 | 407.00 | |
| 102 | 407.00 | |||
| 102 | 407.00 | |||
| 02/07/2026 | 11:30:00.546 | 100 | 407.05 | |
| 100 | 407.05 | |||
| 100 | 407.05 | |||
| 02/07/2026 | 11:29:33.477 | 100 | 407.05 | |
| 100 | 407.05 | |||
| 100 | 407.05 | |||
| 02/07/2026 | 11:28:29.745 | 10 | 407.05 | |
| 10 | 407.05 | |||
| 10 | 407.05 | |||
| 02/07/2026 | 11:26:51.020 | 5 | 411.95 | |
| 5 | 411.95 | |||
| 5 | 411.95 | |||
| 02/07/2026 | 11:26:48.652 | 1 | 407.05 | |
| 1 | 407.05 | |||
| 1 | 407.05 | |||
| 02/07/2026 | 11:25:12.294 | 50 | 407.05 | |
| 50 | 407.05 | |||
| 50 | 407.05 | |||
| 02/07/2026 | 11:23:33.589 | 2 | 411.90 | |
| 2 | 411.90 | |||
| 2 | 411.90 | |||
| 02/07/2026 | 11:23:28.071 | 1 | 407.05 | |
| 1 | 407.05 | |||
| 1 | 407.05 | |||
| 02/07/2026 | 11:23:28.047 | 2 | 411.90 | |
| 2 | 411.90 | |||
| 2 | 411.90 | |||
| 02/07/2026 | 11:22:35.484 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:19:18.026 | 2 | 407.05 | |
| 2 | 407.05 | |||
| 2 | 407.05 | |||
| 02/07/2026 | 11:18:06.094 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:17:56.605 | 2 | 411.90 | |
| 2 | 411.90 | |||
| 2 | 411.90 | |||
| 02/07/2026 | 11:17:28.166 | 109 | 407.00 | |
| 46 | 407.00 | |||
| 100 | 407.00 | |||
| 60 | 407.00 | |||
| 9 | 407.00 | |||
| 3 | 407.00 | |||
| 02/07/2026 | 11:15:30.851 | 40 | 411.90 | |
| 40 | 411.90 | |||
| 30 | 411.90 | |||
| 10 | 411.90 | |||
| 02/07/2026 | 11:15:25.263 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:13:43.334 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:11:19.753 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:10:51.715 | 16 | 405.75 | |
| 3 | 405.75 | |||
| 16 | 405.75 | |||
| 13 | 405.75 | |||
| 02/07/2026 | 11:10:07.368 | 20 | 405.65 | |
| 20 | 405.65 | |||
| 20 | 405.65 | |||
| 02/07/2026 | 11:10:04.964 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:09:29.494 | 1 | 411.90 | |
| 1 | 411.90 | |||
| 1 | 411.90 | |||
| 02/07/2026 | 11:09:14.995 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 02/07/2026 | 11:08:49.761 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 02/07/2026 | 11:08:49.006 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:07:49.799 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:06:33.265 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:06:33.222 | 3 | 405.65 | |
| 3 | 405.65 | |||
| 3 | 405.65 | |||
| 02/07/2026 | 11:06:15.628 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:05:51.933 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:05:41.987 | 5 | 405.65 | |
| 5 | 405.65 | |||
| 5 | 405.65 | |||
| 02/07/2026 | 11:05:28.879 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:05:12.091 | 5 | 411.95 | |
| 5 | 411.95 | |||
| 5 | 411.95 | |||
| 02/07/2026 | 11:05:06.605 | 3 | 405.65 | |
| 3 | 405.65 | |||
| 3 | 405.65 | |||
| 02/07/2026 | 11:04:46.494 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:04:30.037 | 10 | 411.95 | |
| 10 | 411.95 | |||
| 10 | 411.95 | |||
| 02/07/2026 | 11:03:53.793 | 2 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 11:02:47.969 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 11:02:17.530 | 3 | 410.00 | |
| 2 | 410.00 | |||
| 3 | 410.00 | |||
| 1 | 410.00 | |||
| 02/07/2026 | 11:01:49.969 | 3 | 411.95 | |
| 1 | 411.95 | |||
| 3 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 11:00:49.991 | 2 | 411.95 | |
| 2 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 10:59:50.485 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 10:57:59.826 | 100 | 409.95 | |
| 100 | 409.95 | |||
| 100 | 409.95 | |||
| 02/07/2026 | 10:57:31.888 | 101 | 409.95 | |
| 100 | 409.95 | |||
| 101 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 10:56:40.508 | 100 | 411.00 | |
| 100 | 411.00 | |||
| 100 | 411.00 | |||
| 02/07/2026 | 10:55:48.433 | 100 | 410.95 | |
| 100 | 410.95 | |||
| 100 | 410.95 | |||
| 02/07/2026 | 10:55:22.251 | 11 | 411.00 | |
| 5 | 411.00 | |||
| 10 | 411.00 | |||
| 6 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:54:30.607 | 2 | 410.95 | |
| 2 | 410.95 | |||
| 2 | 410.95 | |||
| 02/07/2026 | 10:54:09.199 | 100 | 410.95 | |
| 100 | 410.95 | |||
| 100 | 410.95 | |||
| 02/07/2026 | 10:54:01.884 | 3 | 410.95 | |
| 2 | 410.95 | |||
| 1 | 410.95 | |||
| 3 | 410.95 | |||
| 02/07/2026 | 10:53:35.313 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 10:53:00.884 | 88 | 407.00 | |
| 88 | 407.00 | |||
| 88 | 407.00 | |||
| 02/07/2026 | 10:51:17.586 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 10:50:58.211 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 10:50:39.322 | 100 | 408.00 | |
| 100 | 408.00 | |||
| 100 | 408.00 | |||
| 02/07/2026 | 10:49:51.364 | 100 | 408.05 | |
| 100 | 408.05 | |||
| 100 | 408.05 | |||
| 02/07/2026 | 10:49:46.035 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:49:24.278 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:49:03.341 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:48:42.423 | 2 | 411.00 | |
| 2 | 411.00 | |||
| 2 | 411.00 | |||
| 02/07/2026 | 10:46:37.178 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 10:45:51.752 | 2 | 411.00 | |
| 2 | 411.00 | |||
| 2 | 411.00 | |||
| 02/07/2026 | 10:45:44.265 | 40 | 408.05 | |
| 40 | 408.05 | |||
| 40 | 408.05 | |||
| 02/07/2026 | 10:45:38.558 | 10 | 410.95 | |
| 10 | 410.95 | |||
| 10 | 410.95 | |||
| 02/07/2026 | 10:45:19.189 | 10 | 408.05 | |
| 10 | 408.05 | |||
| 10 | 408.05 | |||
| 02/07/2026 | 10:45:18.814 | 20 | 410.95 | |
| 10 | 410.95 | |||
| 10 | 410.95 | |||
| 20 | 410.95 | |||
| 02/07/2026 | 10:45:05.378 | 25 | 408.05 | |
| 25 | 408.05 | |||
| 25 | 408.05 | |||
| 02/07/2026 | 10:44:12.492 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 02/07/2026 | 10:43:13.790 | 3 | 410.95 | |
| 3 | 410.95 | |||
| 3 | 410.95 | |||
| 02/07/2026 | 10:42:30.270 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 10:42:04.188 | 1 | 408.05 | |
| 1 | 408.05 | |||
| 1 | 408.05 | |||
| 02/07/2026 | 10:40:05.753 | 3 | 407.00 | |
| 3 | 407.00 | |||
| 3 | 407.00 | |||
| 02/07/2026 | 10:39:53.672 | 85 | 407.00 | |
| 75 | 407.00 | |||
| 1 | 407.00 | |||
| 84 | 407.00 | |||
| 10 | 407.00 | |||
| 02/07/2026 | 10:39:33.079 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:39:30.331 | 5 | 406.95 | |
| 4 | 406.95 | |||
| 1 | 406.95 | |||
| 5 | 406.95 | |||
| 02/07/2026 | 10:39:28.871 | 1 | 406.05 | |
| 1 | 406.05 | |||
| 1 | 406.05 | |||
| 02/07/2026 | 10:39:04.364 | 10 | 406.95 | |
| 10 | 406.95 | |||
| 10 | 406.95 | |||
| 02/07/2026 | 10:39:02.717 | 85 | 406.95 | |
| 85 | 406.95 | |||
| 85 | 406.95 | |||
| 02/07/2026 | 10:37:56.435 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:35:56.050 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:35:22.129 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:34:30.233 | 19 | 406.95 | |
| 15 | 406.95 | |||
| 19 | 406.95 | |||
| 3 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:29:51.772 | 10 | 405.05 | |
| 10 | 405.05 | |||
| 10 | 405.05 | |||
| 02/07/2026 | 10:29:19.567 | 4 | 405.05 | |
| 4 | 405.05 | |||
| 4 | 405.05 | |||
| 02/07/2026 | 10:28:52.262 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:28:14.869 | 5 | 406.95 | |
| 5 | 406.95 | |||
| 5 | 406.95 | |||
| 02/07/2026 | 10:27:46.257 | 3 | 405.05 | |
| 3 | 405.05 | |||
| 3 | 405.05 | |||
| 02/07/2026 | 10:27:26.547 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:27:04.860 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:26:25.582 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 10:26:24.370 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:26:23.021 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 10:23:46.511 | 17 | 403.55 | |
| 17 | 403.55 | |||
| 17 | 403.55 | |||
| 02/07/2026 | 10:23:45.272 | 7 | 404.00 | |
| 7 | 404.00 | |||
| 7 | 404.00 | |||
| 02/07/2026 | 10:22:47.074 | 3 | 403.55 | |
| 3 | 403.55 | |||
| 3 | 403.55 | |||
| 02/07/2026 | 10:22:45.496 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:21:09.483 | 7 | 406.95 | |
| 5 | 406.95 | |||
| 7 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:20:07.305 | 13 | 406.95 | |
| 10 | 406.95 | |||
| 3 | 406.95 | |||
| 10 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:19:49.461 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:18:57.913 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 10:17:15.133 | 5 | 403.55 | |
| 5 | 403.55 | |||
| 5 | 403.55 | |||
| 02/07/2026 | 10:16:24.053 | 5 | 403.55 | |
| 5 | 403.55 | |||
| 5 | 403.55 | |||
| 02/07/2026 | 10:16:23.989 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 10:13:27.831 | 2 | 403.55 | |
| 2 | 403.55 | |||
| 2 | 403.55 | |||
| 02/07/2026 | 10:13:27.788 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 10:13:11.680 | 3 | 403.55 | |
| 3 | 403.55 | |||
| 3 | 403.55 | |||
| 02/07/2026 | 10:12:57.243 | 6 | 406.95 | |
| 6 | 406.95 | |||
| 6 | 406.95 | |||
| 02/07/2026 | 10:12:49.935 | 20 | 404.55 | |
| 17 | 404.55 | |||
| 20 | 404.55 | |||
| 3 | 404.55 | |||
| 02/07/2026 | 10:11:01.474 | 42 | 404.50 | |
| 3 | 404.50 | |||
| 39 | 404.50 | |||
| 1 | 404.50 | |||
| 1 | 404.50 | |||
| 20 | 404.50 | |||
| 20 | 404.50 |
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: 1 092.40
Ask: 1 092.80
Turnover: 46 097 TEUR -
Micron Technology Inc.
Bid: 922.90 / Ask: 924.20
Turnover: 46 000 TEUR -
Bayer AG
Bid: 52.18 / Ask: 52.20
Turnover: 44 275 TEUR -
SK Hynix Inc.
Bid: 1 325.00
Ask: 1 335.00
Turnover: 41 292 TEUR -
Vonovia SE
Bid: 22.47 / Ask: 22.48
Turnover: 17 396 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 14:21:04
Last Update:
02/07/2026 @ 14:21:04