Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
1336
1012
393.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 17:34:54.713 | 3 | 393.05 | |
| 3 | 393.05 | |||
| 3 | 393.05 | |||
| 02/07/2026 | 17:34:29.231 | 50 | 391.05 | |
| 50 | 391.05 | |||
| 50 | 391.05 | |||
| 02/07/2026 | 17:34:25.308 | 5 | 393.00 | |
| 5 | 393.00 | |||
| 5 | 393.00 | |||
| 02/07/2026 | 17:34:08.807 | 4 | 393.00 | |
| 4 | 393.00 | |||
| 4 | 393.00 | |||
| 02/07/2026 | 17:33:17.455 | 2 | 393.00 | |
| 2 | 393.00 | |||
| 2 | 393.00 | |||
| 02/07/2026 | 17:33:01.572 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 02/07/2026 | 17:31:05.667 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 02/07/2026 | 17:31:02.510 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 02/07/2026 | 17:30:43.451 | 4 | 393.00 | |
| 4 | 393.00 | |||
| 4 | 393.00 | |||
| 02/07/2026 | 17:30:33.686 | 3 | 387.00 | |
| 3 | 387.00 | |||
| 3 | 387.00 | |||
| 02/07/2026 | 17:30:30.337 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 02/07/2026 | 17:30:28.893 | 2 | 393.00 | |
| 2 | 393.00 | |||
| 2 | 393.00 | |||
| 02/07/2026 | 17:30:12.601 | 13 | 388.00 | |
| 13 | 388.00 | |||
| 13 | 388.00 | |||
| 02/07/2026 | 17:30:07.490 | 2 | 387.95 | |
| 2 | 387.95 | |||
| 2 | 387.95 | |||
| 02/07/2026 | 17:29:57.475 | 100 | 390.00 | |
| 100 | 390.00 | |||
| 100 | 390.00 | |||
| 02/07/2026 | 17:29:34.038 | 100 | 387.00 | |
| 100 | 387.00 | |||
| 100 | 387.00 | |||
| 02/07/2026 | 17:29:23.622 | 3 | 386.95 | |
| 3 | 386.95 | |||
| 3 | 386.95 | |||
| 02/07/2026 | 17:29:22.260 | 1 | 386.95 | |
| 1 | 386.95 | |||
| 1 | 386.95 | |||
| 02/07/2026 | 17:29:17.744 | 50 | 386.95 | |
| 50 | 386.95 | |||
| 50 | 386.95 | |||
| 02/07/2026 | 17:28:57.630 | 50 | 386.95 | |
| 50 | 386.95 | |||
| 50 | 386.95 | |||
| 02/07/2026 | 17:28:11.188 | 1 | 383.55 | |
| 1 | 383.55 | |||
| 1 | 383.55 | |||
| 02/07/2026 | 17:28:08.601 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 02/07/2026 | 17:27:39.571 | 10 | 387.00 | |
| 10 | 387.00 | |||
| 10 | 387.00 | |||
| 02/07/2026 | 17:26:55.374 | 50 | 385.95 | |
| 50 | 385.95 | |||
| 50 | 385.95 | |||
| 02/07/2026 | 17:26:06.963 | 50 | 386.00 | |
| 50 | 386.00 | |||
| 50 | 386.00 | |||
| 02/07/2026 | 17:25:53.601 | 20 | 386.00 | |
| 2 | 386.00 | |||
| 18 | 386.00 | |||
| 20 | 386.00 | |||
| 02/07/2026 | 17:25:52.606 | 50 | 385.95 | |
| 50 | 385.95 | |||
| 50 | 385.95 | |||
| 02/07/2026 | 17:25:46.039 | 100 | 385.05 | |
| 100 | 385.05 | |||
| 100 | 385.05 | |||
| 02/07/2026 | 17:25:29.161 | 103 | 387.00 | |
| 3 | 387.00 | |||
| 2 | 387.00 | |||
| 100 | 387.00 | |||
| 101 | 387.00 | |||
| 02/07/2026 | 17:25:24.904 | 20 | 387.00 | |
| 20 | 387.00 | |||
| 20 | 387.00 | |||
| 02/07/2026 | 17:25:18.194 | 100 | 383.55 | |
| 100 | 383.55 | |||
| 100 | 383.55 | |||
| 02/07/2026 | 17:25:04.417 | 2 | 387.00 | |
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 02/07/2026 | 17:24:41.469 | 2 | 387.00 | |
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 02/07/2026 | 17:24:36.052 | 16 | 387.00 | |
| 16 | 387.00 | |||
| 16 | 387.00 | |||
| 02/07/2026 | 17:24:18.837 | 2 | 383.55 | |
| 2 | 383.55 | |||
| 2 | 383.55 | |||
| 02/07/2026 | 17:24:18.384 | 50 | 383.55 | |
| 50 | 383.55 | |||
| 50 | 383.55 | |||
| 02/07/2026 | 17:24:17.476 | 3 | 383.55 | |
| 3 | 383.55 | |||
| 3 | 383.55 | |||
| 02/07/2026 | 17:24:00.165 | 4 | 382.05 | |
| 4 | 382.05 | |||
| 4 | 382.05 | |||
| 02/07/2026 | 17:23:03.572 | 4 | 382.05 | |
| 4 | 382.05 | |||
| 4 | 382.05 | |||
| 02/07/2026 | 17:22:52.010 | 4 | 388.00 | |
| 4 | 388.00 | |||
| 4 | 388.00 | |||
| 02/07/2026 | 17:22:47.607 | 3 | 388.00 | |
| 3 | 388.00 | |||
| 3 | 388.00 | |||
| 02/07/2026 | 17:22:40.304 | 102 | 386.00 | |
| 2 | 386.00 | |||
| 100 | 386.00 | |||
| 102 | 386.00 | |||
| 02/07/2026 | 17:21:33.196 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 02/07/2026 | 17:21:30.103 | 1 | 386.00 | |
| 1 | 386.00 | |||
| 1 | 386.00 | |||
| 02/07/2026 | 17:21:13.489 | 50 | 384.05 | |
| 50 | 384.05 | |||
| 50 | 384.05 | |||
| 02/07/2026 | 17:21:04.834 | 10 | 389.95 | |
| 10 | 389.95 | |||
| 10 | 389.95 | |||
| 02/07/2026 | 17:20:54.061 | 40 | 384.05 | |
| 40 | 384.05 | |||
| 40 | 384.05 | |||
| 02/07/2026 | 17:20:53.985 | 3 | 389.95 | |
| 3 | 389.95 | |||
| 3 | 389.95 | |||
| 02/07/2026 | 17:20:31.398 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:20:30.927 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:33.112 | 4 | 384.05 | |
| 4 | 384.05 | |||
| 4 | 384.05 | |||
| 02/07/2026 | 17:19:29.780 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:25.016 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:11.990 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:03.057 | 2 | 384.05 | |
| 2 | 384.05 | |||
| 2 | 384.05 | |||
| 02/07/2026 | 17:19:02.468 | 5 | 389.95 | |
| 5 | 389.95 | |||
| 5 | 389.95 | |||
| 02/07/2026 | 17:18:48.254 | 1 | 384.05 | |
| 1 | 384.05 | |||
| 1 | 384.05 | |||
| 02/07/2026 | 17:18:12.139 | 130 | 384.05 | |
| 13 | 384.05 | |||
| 10 | 384.05 | |||
| 2 | 384.05 | |||
| 5 | 384.05 | |||
| 130 | 384.05 | |||
| 87 | 384.05 | |||
| 1 | 384.05 | |||
| 10 | 384.05 | |||
| 2 | 384.05 | |||
| 02/07/2026 | 17:17:41.905 | 50 | 386.05 | |
| 50 | 386.05 | |||
| 50 | 386.05 | |||
| 02/07/2026 | 17:17:05.019 | 3 | 388.00 | |
| 1 | 388.00 | |||
| 3 | 388.00 | |||
| 2 | 388.00 | |||
| 02/07/2026 | 17:16:56.054 | 3 | 388.05 | |
| 3 | 388.05 | |||
| 3 | 388.05 | |||
| 02/07/2026 | 17:16:07.767 | 15 | 388.00 | |
| 15 | 388.00 | |||
| 15 | 388.00 | |||
| 02/07/2026 | 17:15:51.929 | 20 | 388.05 | |
| 20 | 388.05 | |||
| 20 | 388.05 | |||
| 02/07/2026 | 17:15:28.696 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 17:15:17.625 | 20 | 388.05 | |
| 20 | 388.05 | |||
| 20 | 388.05 | |||
| 02/07/2026 | 17:14:57.232 | 15 | 386.05 | |
| 15 | 386.05 | |||
| 15 | 386.05 | |||
| 02/07/2026 | 17:14:48.205 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 02/07/2026 | 17:14:16.952 | 4 | 392.00 | |
| 4 | 392.00 | |||
| 4 | 392.00 | |||
| 02/07/2026 | 17:14:15.490 | 100 | 390.00 | |
| 100 | 390.00 | |||
| 100 | 390.00 | |||
| 02/07/2026 | 17:14:01.156 | 10 | 390.05 | |
| 10 | 390.05 | |||
| 10 | 390.05 | |||
| 02/07/2026 | 17:13:05.986 | 50 | 390.05 | |
| 50 | 390.05 | |||
| 50 | 390.05 | |||
| 02/07/2026 | 17:12:53.456 | 16 | 390.05 | |
| 16 | 390.05 | |||
| 16 | 390.05 | |||
| 02/07/2026 | 17:12:35.620 | 20 | 392.00 | |
| 20 | 392.00 | |||
| 20 | 392.00 | |||
| 02/07/2026 | 17:12:33.165 | 10 | 392.00 | |
| 10 | 392.00 | |||
| 10 | 392.00 | |||
| 02/07/2026 | 17:12:25.496 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 17:12:22.016 | 9 | 390.05 | |
| 9 | 390.05 | |||
| 9 | 390.05 | |||
| 02/07/2026 | 17:12:09.012 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 17:11:34.178 | 50 | 386.05 | |
| 50 | 386.05 | |||
| 50 | 386.05 | |||
| 02/07/2026 | 17:10:48.563 | 40 | 386.05 | |
| 40 | 386.05 | |||
| 40 | 386.05 | |||
| 02/07/2026 | 17:10:48.473 | 7 | 390.00 | |
| 7 | 390.00 | |||
| 7 | 390.00 | |||
| 02/07/2026 | 17:10:02.466 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 17:09:58.703 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 02/07/2026 | 17:09:50.332 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 02/07/2026 | 17:09:49.205 | 49 | 390.00 | |
| 49 | 390.00 | |||
| 49 | 390.00 | |||
| 02/07/2026 | 17:09:45.733 | 33 | 386.05 | |
| 33 | 386.05 | |||
| 33 | 386.05 | |||
| 02/07/2026 | 17:09:30.164 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 17:08:58.531 | 10 | 386.05 | |
| 10 | 386.05 | |||
| 10 | 386.05 | |||
| 02/07/2026 | 17:08:25.308 | 10 | 388.00 | |
| 8 | 388.00 | |||
| 10 | 388.00 | |||
| 2 | 388.00 | |||
| 02/07/2026 | 17:08:22.754 | 40 | 388.05 | |
| 40 | 388.05 | |||
| 40 | 388.05 | |||
| 02/07/2026 | 17:08:10.327 | 50 | 388.10 | |
| 50 | 388.10 | |||
| 50 | 388.10 | |||
| 02/07/2026 | 17:07:27.697 | 27 | 388.05 | |
| 27 | 388.05 | |||
| 27 | 388.05 | |||
| 02/07/2026 | 17:07:26.104 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 02/07/2026 | 17:07:01.433 | 10 | 389.00 | |
| 10 | 389.00 | |||
| 10 | 389.00 | |||
| 02/07/2026 | 17:06:55.809 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 17:06:53.846 | 28 | 390.00 | |
| 18 | 390.00 | |||
| 10 | 390.00 | |||
| 28 | 390.00 | |||
| 02/07/2026 | 17:06:41.820 | 10 | 392.00 | |
| 10 | 392.00 | |||
| 10 | 392.00 | |||
| 02/07/2026 | 17:06:35.283 | 50 | 392.05 | |
| 50 | 392.05 | |||
| 50 | 392.05 | |||
| 02/07/2026 | 17:05:02.615 | 12 | 392.05 | |
| 12 | 392.05 | |||
| 12 | 392.05 | |||
| 02/07/2026 | 17:04:56.323 | 8 | 394.00 | |
| 8 | 394.00 | |||
| 8 | 394.00 | |||
| 02/07/2026 | 17:04:52.253 | 3 | 394.50 | |
| 3 | 394.50 | |||
| 3 | 394.50 | |||
| 02/07/2026 | 17:04:44.357 | 50 | 394.55 | |
| 50 | 394.55 | |||
| 50 | 394.55 | |||
| 02/07/2026 | 17:03:37.319 | 8 | 395.00 | |
| 8 | 395.00 | |||
| 8 | 395.00 | |||
| 02/07/2026 | 17:03:23.486 | 126 | 396.00 | |
| 76 | 396.00 | |||
| 50 | 396.00 | |||
| 126 | 396.00 | |||
| 02/07/2026 | 17:02:48.764 | 1 | 395.05 | |
| 1 | 395.05 | |||
| 1 | 395.05 | |||
| 02/07/2026 | 17:02:40.454 | 2 | 396.00 | |
| 2 | 396.00 | |||
| 2 | 396.00 | |||
| 02/07/2026 | 17:01:02.820 | 3 | 392.05 | |
| 3 | 392.05 | |||
| 3 | 392.05 | |||
| 02/07/2026 | 17:01:02.725 | 2 | 396.00 | |
| 2 | 396.00 | |||
| 2 | 396.00 | |||
| 02/07/2026 | 17:00:58.942 | 1 | 396.00 | |
| 1 | 396.00 | |||
| 1 | 396.00 | |||
| 02/07/2026 | 17:00:32.366 | 19 | 396.00 | |
| 19 | 396.00 | |||
| 19 | 396.00 | |||
| 02/07/2026 | 17:00:31.095 | 16 | 396.00 | |
| 15 | 396.00 | |||
| 1 | 396.00 | |||
| 16 | 396.00 | |||
| 02/07/2026 | 17:00:05.414 | 100 | 392.00 | |
| 100 | 392.00 | |||
| 100 | 392.00 | |||
| 02/07/2026 | 16:59:53.156 | 200 | 390.00 | |
| 100 | 390.00 | |||
| 1 | 390.00 | |||
| 100 | 390.00 | |||
| 199 | 390.00 | |||
| 02/07/2026 | 16:59:34.551 | 80 | 387.05 | |
| 80 | 387.05 | |||
| 80 | 387.05 | |||
| 02/07/2026 | 16:59:18.183 | 1 | 387.05 | |
| 1 | 387.05 | |||
| 1 | 387.05 | |||
| 02/07/2026 | 16:58:58.015 | 15 | 387.05 | |
| 15 | 387.05 | |||
| 15 | 387.05 | |||
| 02/07/2026 | 16:58:49.089 | 2 | 390.00 | |
| 2 | 390.00 | |||
| 2 | 390.00 | |||
| 02/07/2026 | 16:58:38.756 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 16:58:33.526 | 100 | 387.05 | |
| 100 | 387.05 | |||
| 97 | 387.05 | |||
| 3 | 387.05 | |||
| 02/07/2026 | 16:58:22.392 | 50 | 387.15 | |
| 50 | 387.15 | |||
| 50 | 387.15 | |||
| 02/07/2026 | 16:57:32.857 | 4 | 387.15 | |
| 4 | 387.15 | |||
| 4 | 387.15 | |||
| 02/07/2026 | 16:57:30.225 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:57:25.667 | 3 | 392.00 | |
| 3 | 392.00 | |||
| 3 | 392.00 | |||
| 02/07/2026 | 16:57:19.971 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:57:09.033 | 7 | 387.15 | |
| 7 | 387.15 | |||
| 7 | 387.15 | |||
| 02/07/2026 | 16:56:54.441 | 76 | 390.00 | |
| 76 | 390.00 | |||
| 76 | 390.00 | |||
| 02/07/2026 | 16:56:45.468 | 32 | 387.15 | |
| 32 | 387.15 | |||
| 32 | 387.15 | |||
| 02/07/2026 | 16:56:36.757 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:56:34.038 | 2 | 389.95 | |
| 2 | 389.95 | |||
| 2 | 389.95 | |||
| 02/07/2026 | 16:56:33.334 | 3 | 389.95 | |
| 3 | 389.95 | |||
| 3 | 389.95 | |||
| 02/07/2026 | 16:56:31.760 | 3 | 387.15 | |
| 3 | 387.15 | |||
| 3 | 387.15 | |||
| 02/07/2026 | 16:56:22.704 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:55:42.260 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:55:31.750 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:55:28.228 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:55:20.524 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:54:39.289 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:54:38.580 | 20 | 387.00 | |
| 20 | 387.00 | |||
| 20 | 387.00 | |||
| 02/07/2026 | 16:54:18.879 | 3 | 387.05 | |
| 3 | 387.05 | |||
| 3 | 387.05 | |||
| 02/07/2026 | 16:53:55.834 | 2 | 387.05 | |
| 2 | 387.05 | |||
| 2 | 387.05 | |||
| 02/07/2026 | 16:53:41.971 | 4 | 387.05 | |
| 4 | 387.05 | |||
| 4 | 387.05 | |||
| 02/07/2026 | 16:53:36.729 | 18 | 387.05 | |
| 18 | 387.05 | |||
| 18 | 387.05 | |||
| 02/07/2026 | 16:53:34.158 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:52:59.940 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:52:44.888 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 02/07/2026 | 16:52:24.850 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:52:20.773 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 02/07/2026 | 16:52:09.673 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:51:51.875 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:51:41.120 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:50:57.725 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:50:43.960 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:50:33.065 | 16 | 385.00 | |
| 16 | 385.00 | |||
| 2 | 385.00 | |||
| 14 | 385.00 | |||
| 02/07/2026 | 16:50:33.010 | 3 | 385.00 | |
| 3 | 385.00 | |||
| 3 | 385.00 | |||
| 02/07/2026 | 16:50:30.234 | 15 | 392.00 | |
| 15 | 392.00 | |||
| 15 | 392.00 | |||
| 02/07/2026 | 16:50:12.650 | 3 | 392.00 | |
| 3 | 392.00 | |||
| 3 | 392.00 | |||
| 02/07/2026 | 16:50:04.491 | 108 | 387.00 | |
| 98 | 387.00 | |||
| 2 | 387.00 | |||
| 83 | 387.00 | |||
| 1 | 387.00 | |||
| 5 | 387.00 | |||
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 20 | 387.00 | |||
| 3 | 387.00 | |||
| 02/07/2026 | 16:49:35.245 | 37 | 390.00 | |
| 25 | 390.00 | |||
| 2 | 390.00 | |||
| 1 | 390.00 | |||
| 36 | 390.00 | |||
| 10 | 390.00 | |||
| 02/07/2026 | 16:49:19.494 | 148 | 390.05 | |
| 4 | 390.05 | |||
| 2 | 390.05 | |||
| 53 | 390.05 | |||
| 142 | 390.05 | |||
| 95 | 390.05 | |||
| 02/07/2026 | 16:48:49.417 | 2 | 395.00 | |
| 2 | 395.00 | |||
| 2 | 395.00 | |||
| 02/07/2026 | 16:48:44.258 | 5 | 397.00 | |
| 5 | 397.00 | |||
| 5 | 397.00 | |||
| 02/07/2026 | 16:48:23.954 | 40 | 397.05 | |
| 40 | 397.05 | |||
| 40 | 397.05 | |||
| 02/07/2026 | 16:48:01.847 | 23 | 397.05 | |
| 23 | 397.05 | |||
| 23 | 397.05 | |||
| 02/07/2026 | 16:46:18.715 | 1 | 397.05 | |
| 1 | 397.05 | |||
| 1 | 397.05 | |||
| 02/07/2026 | 16:46:03.769 | 5 | 399.95 | |
| 5 | 399.95 | |||
| 5 | 399.95 | |||
| 02/07/2026 | 16:46:01.257 | 13 | 399.95 | |
| 13 | 399.95 | |||
| 13 | 399.95 | |||
| 02/07/2026 | 16:45:29.659 | 10 | 395.05 | |
| 10 | 395.05 | |||
| 10 | 395.05 | |||
| 02/07/2026 | 16:45:04.101 | 22 | 396.00 | |
| 22 | 396.00 | |||
| 20 | 396.00 | |||
| 2 | 396.00 | |||
| 02/07/2026 | 16:44:46.585 | 50 | 396.90 | |
| 50 | 396.90 | |||
| 50 | 396.90 | |||
| 02/07/2026 | 16:44:17.542 | 50 | 396.90 | |
| 50 | 396.90 | |||
| 50 | 396.90 | |||
| 02/07/2026 | 16:44:16.311 | 2 | 398.95 | |
| 2 | 398.95 | |||
| 2 | 398.95 | |||
| 02/07/2026 | 16:44:10.052 | 13 | 396.90 | |
| 13 | 396.90 | |||
| 13 | 396.90 | |||
| 02/07/2026 | 16:44:08.859 | 6 | 398.95 | |
| 6 | 398.95 | |||
| 4 | 398.95 | |||
| 2 | 398.95 | |||
| 02/07/2026 | 16:43:16.298 | 75 | 399.95 | |
| 5 | 399.95 | |||
| 1 | 399.95 | |||
| 1 | 399.95 | |||
| 10 | 399.95 | |||
| 3 | 399.95 | |||
| 12 | 399.95 | |||
| 42 | 399.95 | |||
| 75 | 399.95 | |||
| 1 | 399.95 | |||
| 02/07/2026 | 16:42:52.325 | 25 | 402.25 | |
| 25 | 402.25 | |||
| 25 | 402.25 | |||
| 02/07/2026 | 16:42:29.608 | 50 | 402.30 | |
| 50 | 402.30 | |||
| 50 | 402.30 | |||
| 02/07/2026 | 16:42:24.435 | 50 | 402.30 | |
| 50 | 402.30 | |||
| 50 | 402.30 | |||
| 02/07/2026 | 16:42:14.114 | 4 | 406.00 | |
| 4 | 406.00 | |||
| 4 | 406.00 | |||
| 02/07/2026 | 16:41:58.472 | 5 | 406.00 | |
| 5 | 406.00 | |||
| 5 | 406.00 | |||
| 02/07/2026 | 16:41:42.286 | 10 | 404.00 | |
| 10 | 404.00 | |||
| 10 | 404.00 | |||
| 02/07/2026 | 16:41:40.208 | 2 | 405.50 | |
| 2 | 405.50 | |||
| 2 | 405.50 | |||
| 02/07/2026 | 16:41:28.566 | 15 | 405.50 | |
| 5 | 405.50 | |||
| 10 | 405.50 | |||
| 15 | 405.50 | |||
| 02/07/2026 | 16:41:21.704 | 50 | 405.60 | |
| 50 | 405.60 | |||
| 50 | 405.60 | |||
| 02/07/2026 | 16:41:10.649 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 16:40:05.977 | 50 | 405.55 | |
| 50 | 405.55 | |||
| 50 | 405.55 | |||
| 02/07/2026 | 16:40:05.784 | 3 | 405.55 | |
| 3 | 405.55 | |||
| 3 | 405.55 | |||
| 02/07/2026 | 16:40:00.653 | 50 | 405.55 | |
| 50 | 405.55 | |||
| 50 | 405.55 | |||
| 02/07/2026 | 16:39:59.458 | 3 | 410.00 | |
| 3 | 410.00 | |||
| 3 | 410.00 | |||
| 02/07/2026 | 16:39:47.796 | 1 | 410.00 | |
| 1 | 410.00 | |||
| 1 | 410.00 | |||
| 02/07/2026 | 16:39:21.178 | 50 | 406.05 | |
| 50 | 406.05 | |||
| 50 | 406.05 | |||
| 02/07/2026 | 16:39:09.568 | 5 | 405.55 | |
| 5 | 405.55 | |||
| 5 | 405.55 | |||
| 02/07/2026 | 16:39:01.901 | 13 | 405.55 | |
| 13 | 405.55 | |||
| 13 | 405.55 | |||
| 02/07/2026 | 16:37:20.737 | 40 | 406.00 | |
| 40 | 406.00 | |||
| 40 | 406.00 | |||
| 02/07/2026 | 16:37:10.719 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 16:37:04.731 | 1 | 406.00 | |
| 1 | 406.00 | |||
| 1 | 406.00 | |||
| 02/07/2026 | 16:36:00.777 | 60 | 405.55 | |
| 60 | 405.55 | |||
| 60 | 405.55 | |||
| 02/07/2026 | 16:35:58.512 | 50 | 406.00 | |
| 44 | 406.00 | |||
| 6 | 406.00 | |||
| 50 | 406.00 | |||
| 02/07/2026 | 16:35:44.896 | 50 | 406.05 | |
| 50 | 406.05 | |||
| 50 | 406.05 | |||
| 02/07/2026 | 16:34:48.623 | 20 | 405.55 | |
| 20 | 405.55 | |||
| 20 | 405.55 | |||
| 02/07/2026 | 16:34:03.050 | 200 | 410.00 | |
| 200 | 410.00 | |||
| 200 | 410.00 | |||
| 02/07/2026 | 16:33:32.587 | 100 | 410.00 | |
| 100 | 410.00 | |||
| 100 | 410.00 | |||
| 02/07/2026 | 16:33:17.781 | 300 | 414.00 | |
| 10 | 414.00 | |||
| 290 | 414.00 | |||
| 300 | 414.00 | |||
| 02/07/2026 | 16:30:35.606 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 02/07/2026 | 16:30:22.804 | 312 | 409.95 | |
| 50 | 409.95 | |||
| 50 | 409.95 | |||
| 212 | 409.95 | |||
| 4 | 409.95 | |||
| 298 | 409.95 | |||
| 10 | 409.95 | |||
| 02/07/2026 | 16:30:13.194 | 103 | 409.00 | |
| 102 | 409.00 | |||
| 2 | 409.00 | |||
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 100 | 409.00 | |||
| 02/07/2026 | 16:28:40.520 | 8 | 412.95 | |
| 8 | 412.95 | |||
| 8 | 412.95 | |||
| 02/07/2026 | 16:28:26.081 | 300 | 416.00 | |
| 50 | 416.00 | |||
| 250 | 416.00 | |||
| 300 | 416.00 | |||
| 02/07/2026 | 16:28:07.732 | 10 | 412.00 | |
| 10 | 412.00 | |||
| 10 | 412.00 | |||
| 02/07/2026 | 16:26:42.575 | 2 | 412.05 | |
| 2 | 412.05 | |||
| 2 | 412.05 | |||
| 02/07/2026 | 16:26:31.257 | 2 | 416.00 | |
| 2 | 416.00 | |||
| 2 | 416.00 | |||
| 02/07/2026 | 16:24:31.462 | 50 | 415.00 | |
| 50 | 415.00 | |||
| 50 | 415.00 | |||
| 02/07/2026 | 16:23:06.267 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 16:21:34.898 | 100 | 415.00 | |
| 100 | 415.00 | |||
| 100 | 415.00 | |||
| 02/07/2026 | 16:21:21.958 | 8 | 420.00 | |
| 8 | 420.00 | |||
| 8 | 420.00 | |||
| 02/07/2026 | 16:19:40.484 | 1 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 02/07/2026 | 16:19:22.744 | 5 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 02/07/2026 | 16:18:42.569 | 16 | 415.05 | |
| 16 | 415.05 | |||
| 16 | 415.05 | |||
| 02/07/2026 | 16:17:55.782 | 2 | 415.05 | |
| 2 | 415.05 | |||
| 2 | 415.05 | |||
| 02/07/2026 | 16:17:55.697 | 6 | 415.05 | |
| 6 | 415.05 | |||
| 6 | 415.05 | |||
| 02/07/2026 | 16:17:53.399 | 1 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 02/07/2026 | 16:17:13.989 | 50 | 422.05 | |
| 50 | 422.05 | |||
| 50 | 422.05 | |||
| 02/07/2026 | 16:16:56.661 | 1 | 422.05 | |
| 1 | 422.05 | |||
| 1 | 422.05 | |||
| 02/07/2026 | 16:16:52.112 | 3 | 422.05 | |
| 3 | 422.05 | |||
| 3 | 422.05 | |||
| 02/07/2026 | 16:14:35.462 | 2 | 427.00 | |
| 2 | 427.00 | |||
| 2 | 427.00 | |||
| 02/07/2026 | 16:13:33.947 | 5 | 425.00 | |
| 5 | 425.00 | |||
| 5 | 425.00 | |||
| 02/07/2026 | 16:13:27.012 | 50 | 424.95 | |
| 50 | 424.95 | |||
| 50 | 424.95 | |||
| 02/07/2026 | 16:12:51.963 | 5 | 424.00 | |
| 5 | 424.00 | |||
| 5 | 424.00 | |||
| 02/07/2026 | 16:12:36.398 | 50 | 424.45 | |
| 50 | 424.45 | |||
| 50 | 424.45 | |||
| 02/07/2026 | 16:12:19.477 | 10 | 424.95 | |
| 10 | 424.95 | |||
| 10 | 424.95 | |||
| 02/07/2026 | 16:12:14.085 | 2 | 425.00 | |
| 2 | 425.00 | |||
| 2 | 425.00 | |||
| 02/07/2026 | 16:12:06.228 | 50 | 425.05 | |
| 50 | 425.05 | |||
| 50 | 425.05 | |||
| 02/07/2026 | 16:11:21.676 | 5 | 424.00 | |
| 5 | 424.00 | |||
| 5 | 424.00 | |||
| 02/07/2026 | 16:11:18.137 | 50 | 424.05 | |
| 50 | 424.05 | |||
| 50 | 424.05 | |||
| 02/07/2026 | 16:11:11.713 | 50 | 423.95 | |
| 50 | 423.95 | |||
| 50 | 423.95 | |||
| 02/07/2026 | 16:11:08.484 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 02/07/2026 | 16:11:07.583 | 1 | 424.00 | |
| 1 | 424.00 | |||
| 1 | 424.00 | |||
| 02/07/2026 | 16:10:58.421 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 02/07/2026 | 16:09:56.165 | 1 | 425.00 | |
| 1 | 425.00 | |||
| 1 | 425.00 | |||
| 02/07/2026 | 16:09:52.479 | 3 | 427.95 | |
| 2 | 427.95 | |||
| 1 | 427.95 | |||
| 1 | 427.95 | |||
| 2 | 427.95 | |||
| 02/07/2026 | 16:08:52.030 | 50 | 425.05 | |
| 50 | 425.05 | |||
| 50 | 425.05 | |||
| 02/07/2026 | 16:08:10.732 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 02/07/2026 | 16:07:37.282 | 1 | 425.05 | |
| 1 | 425.05 | |||
| 1 | 425.05 | |||
| 02/07/2026 | 16:06:12.300 | 2 | 429.45 | |
| 2 | 429.45 | |||
| 2 | 429.45 | |||
| 02/07/2026 | 16:05:17.467 | 1 | 429.95 | |
| 1 | 429.95 | |||
| 1 | 429.95 | |||
| 02/07/2026 | 16:04:41.943 | 2 | 429.95 | |
| 2 | 429.95 | |||
| 2 | 429.95 | |||
| 02/07/2026 | 16:03:32.886 | 3 | 425.05 | |
| 3 | 425.05 | |||
| 3 | 425.05 | |||
| 02/07/2026 | 16:03:15.190 | 4 | 429.95 | |
| 4 | 429.95 | |||
| 4 | 429.95 | |||
| 02/07/2026 | 16:03:04.734 | 1 | 425.05 | |
| 1 | 425.05 | |||
| 1 | 425.05 | |||
| 02/07/2026 | 16:01:20.751 | 2 | 429.95 | |
| 2 | 429.95 | |||
| 2 | 429.95 | |||
| 02/07/2026 | 16:00:47.409 | 5 | 429.95 | |
| 5 | 429.95 | |||
| 5 | 429.95 | |||
| 02/07/2026 | 16:00:30.122 | 30 | 429.95 | |
| 30 | 429.95 | |||
| 30 | 429.95 | |||
| 02/07/2026 | 16:00:07.191 | 1 | 429.95 | |
| 1 | 429.95 | |||
| 1 | 429.95 | |||
| 02/07/2026 | 16:00:03.948 | 2 | 428.20 | |
| 2 | 428.20 | |||
| 2 | 428.20 | |||
| 02/07/2026 | 15:59:51.557 | 50 | 428.05 | |
| 50 | 428.05 | |||
| 50 | 428.05 | |||
| 02/07/2026 | 15:57:40.152 | 1 | 432.00 | |
| 1 | 432.00 | |||
| 1 | 432.00 | |||
| 02/07/2026 | 15:57:15.008 | 1 | 425.00 | |
| 1 | 425.00 | |||
| 1 | 425.00 | |||
| 02/07/2026 | 15:56:47.045 | 1 | 432.00 | |
| 1 | 432.00 | |||
| 1 | 432.00 | |||
| 02/07/2026 | 15:56:41.383 | 50 | 427.95 | |
| 50 | 427.95 | |||
| 50 | 427.95 | |||
| 02/07/2026 | 15:56:35.654 | 50 | 428.00 | |
| 50 | 428.00 | |||
| 50 | 428.00 | |||
| 02/07/2026 | 15:56:32.487 | 2 | 433.90 | |
| 2 | 433.90 | |||
| 2 | 433.90 | |||
| 02/07/2026 | 15:56:27.498 | 50 | 428.00 | |
| 50 | 428.00 | |||
| 50 | 428.00 | |||
| 02/07/2026 | 15:56:25.184 | 1 | 428.00 | |
| 1 | 428.00 | |||
| 1 | 428.00 | |||
| 02/07/2026 | 15:56:15.065 | 50 | 428.55 | |
| 50 | 428.55 | |||
| 50 | 428.55 | |||
| 02/07/2026 | 15:56:11.072 | 25 | 428.50 | |
| 25 | 428.50 | |||
| 25 | 428.50 | |||
| 02/07/2026 | 15:56:09.515 | 10 | 428.50 | |
| 10 | 428.50 | |||
| 10 | 428.50 | |||
| 02/07/2026 | 15:55:53.302 | 50 | 428.55 | |
| 5 | 428.55 | |||
| 45 | 428.55 | |||
| 50 | 428.55 | |||
| 02/07/2026 | 15:55:28.322 | 50 | 428.00 | |
| 50 | 428.00 | |||
| 50 | 428.00 | |||
| 02/07/2026 | 15:55:22.332 | 3 | 428.00 | |
| 3 | 428.00 | |||
| 3 | 428.00 | |||
| 02/07/2026 | 15:54:38.180 | 99 | 433.95 | |
| 99 | 433.95 | |||
| 99 | 433.95 | |||
| 02/07/2026 | 15:54:33.056 | 10 | 432.00 | |
| 10 | 432.00 | |||
| 9 | 432.00 | |||
| 1 | 432.00 | |||
| 02/07/2026 | 15:54:28.938 | 3 | 428.05 | |
| 3 | 428.05 | |||
| 3 | 428.05 | |||
| 02/07/2026 | 15:54:19.561 | 18 | 428.05 | |
| 18 | 428.05 | |||
| 18 | 428.05 | |||
| 02/07/2026 | 15:54:15.988 | 10 | 430.00 | |
| 10 | 430.00 | |||
| 10 | 430.00 | |||
| 02/07/2026 | 15:53:37.753 | 10 | 428.00 | |
| 10 | 428.00 | |||
| 10 | 428.00 | |||
| 02/07/2026 | 15:53:11.659 | 50 | 427.95 | |
| 50 | 427.95 | |||
| 50 | 427.95 | |||
| 02/07/2026 | 15:52:51.733 | 50 | 427.95 | |
| 50 | 427.95 | |||
| 50 | 427.95 | |||
| 02/07/2026 | 15:52:03.029 | 1 | 424.00 | |
| 1 | 424.00 | |||
| 1 | 424.00 | |||
| 02/07/2026 | 15:51:53.132 | 15 | 427.95 | |
| 15 | 427.95 | |||
| 15 | 427.95 | |||
| 02/07/2026 | 15:51:30.205 | 20 | 425.05 | |
| 20 | 425.05 | |||
| 20 | 425.05 | |||
| 02/07/2026 | 15:51:23.786 | 1 | 427.95 | |
| 1 | 427.95 | |||
| 1 | 427.95 | |||
| 02/07/2026 | 15:51:22.498 | 10 | 426.00 | |
| 10 | 426.00 | |||
| 10 | 426.00 | |||
| 02/07/2026 | 15:51:17.997 | 10 | 424.00 | |
| 10 | 424.00 | |||
| 10 | 424.00 | |||
| 02/07/2026 | 15:51:11.087 | 50 | 423.95 | |
| 50 | 423.95 | |||
| 50 | 423.95 | |||
| 02/07/2026 | 15:50:03.549 | 10 | 425.00 | |
| 10 | 425.00 | |||
| 10 | 425.00 | |||
| 02/07/2026 | 15:49:55.139 | 3 | 424.95 | |
| 3 | 424.95 | |||
| 3 | 424.95 | |||
| 02/07/2026 | 15:49:19.562 | 50 | 424.95 | |
| 50 | 424.95 | |||
| 50 | 424.95 | |||
| 02/07/2026 | 15:47:47.300 | 24 | 425.00 | |
| 24 | 425.00 | |||
| 24 | 425.00 | |||
| 02/07/2026 | 15:47:23.751 | 1 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 02/07/2026 | 15:46:52.962 | 10 | 420.00 | |
| 10 | 420.00 | |||
| 10 | 420.00 | |||
| 02/07/2026 | 15:45:37.421 | 8 | 423.00 | |
| 8 | 423.00 | |||
| 8 | 423.00 | |||
| 02/07/2026 | 15:45:16.807 | 50 | 422.95 | |
| 50 | 422.95 | |||
| 50 | 422.95 | |||
| 02/07/2026 | 15:45:11.972 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 02/07/2026 | 15:44:42.791 | 6 | 423.95 | |
| 6 | 423.95 | |||
| 6 | 423.95 | |||
| 02/07/2026 | 15:44:35.875 | 1 | 423.95 | |
| 1 | 423.95 | |||
| 1 | 423.95 | |||
| 02/07/2026 | 15:43:59.344 | 100 | 422.00 | |
| 100 | 422.00 | |||
| 100 | 422.00 | |||
| 02/07/2026 | 15:42:26.156 | 50 | 420.00 | |
| 50 | 420.00 | |||
| 50 | 420.00 | |||
| 02/07/2026 | 15:41:48.640 | 1 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 02/07/2026 | 15:41:29.642 | 4 | 415.05 | |
| 4 | 415.05 | |||
| 4 | 415.05 | |||
| 02/07/2026 | 15:40:59.786 | 100 | 420.00 | |
| 100 | 420.00 | |||
| 100 | 420.00 | |||
| 02/07/2026 | 15:40:58.793 | 15 | 417.05 | |
| 15 | 417.05 | |||
| 15 | 417.05 | |||
| 02/07/2026 | 15:40:48.557 | 103 | 416.10 | |
| 1 | 416.10 | |||
| 102 | 416.10 | |||
| 103 | 416.10 | |||
| 02/07/2026 | 15:39:57.110 | 100 | 415.00 | |
| 100 | 415.00 | |||
| 100 | 415.00 | |||
| 02/07/2026 | 15:39:38.379 | 50 | 420.00 | |
| 50 | 420.00 | |||
| 50 | 420.00 | |||
| 02/07/2026 | 15:39:31.652 | 50 | 420.05 | |
| 50 | 420.05 | |||
| 50 | 420.05 | |||
| 02/07/2026 | 15:37:49.942 | 2 | 420.05 | |
| 2 | 420.05 | |||
| 2 | 420.05 | |||
| 02/07/2026 | 15:37:32.585 | 1 | 425.00 | |
| 1 | 425.00 | |||
| 1 | 425.00 | |||
| 02/07/2026 | 15:37:05.575 | 49 | 420.05 | |
| 49 | 420.05 | |||
| 49 | 420.05 | |||
| 02/07/2026 | 15:35:33.919 | 3 | 420.05 | |
| 3 | 420.05 | |||
| 3 | 420.05 | |||
| 02/07/2026 | 15:35:03.865 | 50 | 420.05 | |
| 50 | 420.05 | |||
| 50 | 420.05 | |||
| 02/07/2026 | 15:35:01.526 | 26 | 424.00 | |
| 26 | 424.00 | |||
| 26 | 424.00 | |||
| 02/07/2026 | 15:34:46.139 | 50 | 420.00 | |
| 50 | 420.00 | |||
| 50 | 420.00 | |||
| 02/07/2026 | 15:34:42.760 | 50 | 420.00 | |
| 50 | 420.00 | |||
| 50 | 420.00 | |||
| 02/07/2026 | 15:33:55.946 | 1 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 02/07/2026 | 15:33:36.890 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 15:33:36.763 | 50 | 415.00 | |
| 50 | 415.00 | |||
| 5 | 415.00 | |||
| 45 | 415.00 |
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
-
Micron Technology Inc.
Bid: 878.20 / Ask: 878.90
Turnover: 73 763 TEUR -
Rheinmetall AG
Bid: 1 115.80
Ask: 1 119.80
Turnover: 68 684 TEUR -
Bayer AG
Bid: 53.36 / Ask: 53.36
Turnover: 63 182 TEUR -
SK Hynix Inc.
Bid: 1 265.00
Ask: 1 275.00
Turnover: 56 192 TEUR -
Siemens Energy AG
Bid: 164.32 / Ask: 164.38
Turnover: 28 226 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 17:35:04
Last Update:
02/07/2026 @ 17:35:04