Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
171
141
410.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 08:27:20.009 | 50 | 410.05 | |
| 50 | 410.05 | |||
| 25 | 410.05 | |||
| 25 | 410.05 | |||
| 02/07/2026 | 08:25:42.029 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 08:25:33.379 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 08:25:23.707 | 3 | 410.05 | |
| 3 | 410.05 | |||
| 3 | 410.05 | |||
| 02/07/2026 | 08:24:43.128 | 5 | 412.00 | |
| 1 | 412.00 | |||
| 4 | 412.00 | |||
| 5 | 412.00 | |||
| 02/07/2026 | 08:24:01.926 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 02/07/2026 | 08:23:49.155 | 200 | 411.50 | |
| 200 | 411.50 | |||
| 200 | 411.50 | |||
| 02/07/2026 | 08:23:19.003 | 1 | 412.10 | |
| 1 | 412.10 | |||
| 1 | 412.10 | |||
| 02/07/2026 | 08:21:10.482 | 1 | 412.80 | |
| 1 | 412.80 | |||
| 1 | 412.80 | |||
| 02/07/2026 | 08:20:57.121 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:20:56.740 | 1 | 411.85 | |
| 1 | 411.85 | |||
| 1 | 411.85 | |||
| 02/07/2026 | 08:20:40.130 | 1 | 412.30 | |
| 1 | 412.30 | |||
| 1 | 412.30 | |||
| 02/07/2026 | 08:20:12.006 | 100 | 410.00 | |
| 100 | 410.00 | |||
| 100 | 410.00 | |||
| 02/07/2026 | 08:19:32.872 | 3 | 409.60 | |
| 3 | 409.60 | |||
| 3 | 409.60 | |||
| 02/07/2026 | 08:19:16.491 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:18:56.159 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:18:54.621 | 1 | 409.90 | |
| 1 | 409.90 | |||
| 1 | 409.90 | |||
| 02/07/2026 | 08:18:30.488 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 02/07/2026 | 08:18:26.201 | 3 | 410.45 | |
| 3 | 410.45 | |||
| 3 | 410.45 | |||
| 02/07/2026 | 08:18:07.899 | 1 | 411.80 | |
| 1 | 411.80 | |||
| 1 | 411.80 | |||
| 02/07/2026 | 08:17:54.525 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:17:33.020 | 3 | 409.95 | |
| 3 | 409.95 | |||
| 3 | 409.95 | |||
| 02/07/2026 | 08:17:19.760 | 3 | 410.85 | |
| 3 | 410.85 | |||
| 3 | 410.85 | |||
| 02/07/2026 | 08:17:15.729 | 9 | 410.60 | |
| 9 | 410.60 | |||
| 9 | 410.60 | |||
| 02/07/2026 | 08:16:54.424 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:16:51.262 | 1 | 411.20 | |
| 1 | 411.20 | |||
| 1 | 411.20 | |||
| 02/07/2026 | 08:16:24.594 | 3 | 410.15 | |
| 3 | 410.15 | |||
| 3 | 410.15 | |||
| 02/07/2026 | 08:16:14.746 | 30 | 410.40 | |
| 30 | 410.40 | |||
| 30 | 410.40 | |||
| 02/07/2026 | 08:16:12.241 | 28 | 411.00 | |
| 28 | 411.00 | |||
| 28 | 411.00 | |||
| 02/07/2026 | 08:16:05.810 | 240 | 410.90 | |
| 240 | 410.90 | |||
| 240 | 410.90 | |||
| 02/07/2026 | 08:16:04.103 | 1 | 410.80 | |
| 1 | 410.80 | |||
| 1 | 410.80 | |||
| 02/07/2026 | 08:16:03.408 | 5 | 410.30 | |
| 5 | 410.30 | |||
| 5 | 410.30 | |||
| 02/07/2026 | 08:15:59.862 | 3 | 409.85 | |
| 3 | 409.85 | |||
| 3 | 409.85 | |||
| 02/07/2026 | 08:15:53.785 | 1 | 409.85 | |
| 1 | 409.85 | |||
| 1 | 409.85 | |||
| 02/07/2026 | 08:15:07.761 | 19 | 406.50 | |
| 19 | 406.50 | |||
| 19 | 406.50 | |||
| 02/07/2026 | 08:14:34.548 | 150 | 407.00 | |
| 150 | 407.00 | |||
| 150 | 407.00 | |||
| 02/07/2026 | 08:14:34.123 | 2 | 406.70 | |
| 2 | 406.70 | |||
| 2 | 406.70 | |||
| 02/07/2026 | 08:14:17.886 | 20 | 407.70 | |
| 20 | 407.70 | |||
| 20 | 407.70 | |||
| 02/07/2026 | 08:14:16.694 | 4 | 408.55 | |
| 4 | 408.55 | |||
| 4 | 408.55 | |||
| 02/07/2026 | 08:13:50.630 | 2 | 409.40 | |
| 2 | 409.40 | |||
| 2 | 409.40 | |||
| 02/07/2026 | 08:13:46.579 | 25 | 408.60 | |
| 25 | 408.60 | |||
| 25 | 408.60 | |||
| 02/07/2026 | 08:13:18.848 | 2 | 407.95 | |
| 2 | 407.95 | |||
| 2 | 407.95 | |||
| 02/07/2026 | 08:12:56.838 | 2 | 408.05 | |
| 2 | 408.05 | |||
| 2 | 408.05 | |||
| 02/07/2026 | 08:12:52.752 | 15 | 407.45 | |
| 15 | 407.45 | |||
| 15 | 407.45 | |||
| 02/07/2026 | 08:12:45.593 | 100 | 408.50 | |
| 100 | 408.50 | |||
| 100 | 408.50 | |||
| 02/07/2026 | 08:12:43.915 | 1 | 407.55 | |
| 1 | 407.55 | |||
| 1 | 407.55 | |||
| 02/07/2026 | 08:12:42.721 | 3 | 407.25 | |
| 3 | 407.25 | |||
| 3 | 407.25 | |||
| 02/07/2026 | 08:12:17.425 | 1 | 407.45 | |
| 1 | 407.45 | |||
| 1 | 407.45 | |||
| 02/07/2026 | 08:11:35.269 | 1 | 407.50 | |
| 1 | 407.50 | |||
| 1 | 407.50 | |||
| 02/07/2026 | 08:11:32.361 | 1 | 407.75 | |
| 1 | 407.75 | |||
| 1 | 407.75 | |||
| 02/07/2026 | 08:11:17.234 | 78 | 408.00 | |
| 78 | 408.00 | |||
| 78 | 408.00 | |||
| 02/07/2026 | 08:11:09.277 | 8 | 407.50 | |
| 8 | 407.50 | |||
| 8 | 407.50 | |||
| 02/07/2026 | 08:10:43.860 | 1 | 408.40 | |
| 1 | 408.40 | |||
| 1 | 408.40 | |||
| 02/07/2026 | 08:10:40.525 | 5 | 408.90 | |
| 5 | 408.90 | |||
| 5 | 408.90 | |||
| 02/07/2026 | 08:10:32.803 | 3 | 409.10 | |
| 3 | 409.10 | |||
| 3 | 409.10 | |||
| 02/07/2026 | 08:10:30.206 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 02/07/2026 | 08:10:23.407 | 1 | 409.70 | |
| 1 | 409.70 | |||
| 1 | 409.70 | |||
| 02/07/2026 | 08:10:14.701 | 4 | 410.00 | |
| 4 | 410.00 | |||
| 4 | 410.00 | |||
| 02/07/2026 | 08:10:10.107 | 2 | 410.35 | |
| 2 | 410.35 | |||
| 2 | 410.35 | |||
| 02/07/2026 | 08:09:50.904 | 4 | 409.30 | |
| 4 | 409.30 | |||
| 4 | 409.30 | |||
| 02/07/2026 | 08:09:44.538 | 66 | 408.95 | |
| 1 | 408.95 | |||
| 66 | 408.95 | |||
| 65 | 408.95 | |||
| 02/07/2026 | 08:09:44.461 | 69 | 408.95 | |
| 18 | 408.95 | |||
| 50 | 408.95 | |||
| 51 | 408.95 | |||
| 19 | 408.95 | |||
| 02/07/2026 | 08:09:35.408 | 52 | 411.00 | |
| 52 | 411.00 | |||
| 50 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:08:42.422 | 250 | 411.00 | |
| 250 | 411.00 | |||
| 250 | 411.00 | |||
| 02/07/2026 | 08:08:11.998 | 1 | 412.00 | |
| 1 | 412.00 | |||
| 1 | 412.00 | |||
| 02/07/2026 | 08:07:02.814 | 5 | 413.25 | |
| 5 | 413.25 | |||
| 5 | 413.25 | |||
| 02/07/2026 | 08:06:56.095 | 1 | 412.35 | |
| 1 | 412.35 | |||
| 1 | 412.35 | |||
| 02/07/2026 | 08:06:52.048 | 1 | 412.95 | |
| 1 | 412.95 | |||
| 1 | 412.95 | |||
| 02/07/2026 | 08:06:41.951 | 5 | 412.90 | |
| 5 | 412.90 | |||
| 5 | 412.90 | |||
| 02/07/2026 | 08:06:37.044 | 3 | 411.75 | |
| 3 | 411.75 | |||
| 3 | 411.75 | |||
| 02/07/2026 | 08:06:35.681 | 1 | 411.75 | |
| 1 | 411.75 | |||
| 1 | 411.75 | |||
| 02/07/2026 | 08:06:34.414 | 1 | 412.45 | |
| 1 | 412.45 | |||
| 1 | 412.45 | |||
| 02/07/2026 | 08:06:34.340 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:06:34.283 | 6 | 411.70 | |
| 6 | 411.70 | |||
| 6 | 411.70 | |||
| 02/07/2026 | 08:06:15.991 | 3 | 412.10 | |
| 3 | 412.10 | |||
| 3 | 412.10 | |||
| 02/07/2026 | 08:06:04.938 | 2 | 413.00 | |
| 2 | 413.00 | |||
| 2 | 413.00 | |||
| 02/07/2026 | 08:05:59.635 | 2 | 413.10 | |
| 2 | 413.10 | |||
| 2 | 413.10 | |||
| 02/07/2026 | 08:05:54.488 | 6 | 414.00 | |
| 6 | 414.00 | |||
| 6 | 414.00 | |||
| 02/07/2026 | 08:05:38.979 | 10 | 413.25 | |
| 10 | 413.25 | |||
| 10 | 413.25 | |||
| 02/07/2026 | 08:05:37.476 | 12 | 413.25 | |
| 12 | 413.25 | |||
| 12 | 413.25 | |||
| 02/07/2026 | 08:05:37.254 | 7 | 413.30 | |
| 7 | 413.30 | |||
| 7 | 413.30 | |||
| 02/07/2026 | 08:05:21.252 | 2 | 413.45 | |
| 2 | 413.45 | |||
| 2 | 413.45 | |||
| 02/07/2026 | 08:05:15.790 | 1 | 413.45 | |
| 1 | 413.45 | |||
| 1 | 413.45 | |||
| 02/07/2026 | 08:04:57.888 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:04:22.341 | 2 | 415.10 | |
| 2 | 415.10 | |||
| 2 | 415.10 | |||
| 02/07/2026 | 08:04:09.294 | 2 | 414.55 | |
| 2 | 414.55 | |||
| 2 | 414.55 | |||
| 02/07/2026 | 08:04:06.828 | 1 | 413.55 | |
| 1 | 413.55 | |||
| 1 | 413.55 | |||
| 02/07/2026 | 08:04:04.552 | 1 | 413.60 | |
| 1 | 413.60 | |||
| 1 | 413.60 | |||
| 02/07/2026 | 08:04:02.947 | 4 | 413.20 | |
| 4 | 413.20 | |||
| 4 | 413.20 | |||
| 02/07/2026 | 08:04:01.605 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 02/07/2026 | 08:04:01.495 | 1 | 413.30 | |
| 1 | 413.30 | |||
| 1 | 413.30 | |||
| 02/07/2026 | 08:04:00.481 | 4 | 413.10 | |
| 4 | 413.10 | |||
| 4 | 413.10 | |||
| 02/07/2026 | 08:03:59.465 | 2 | 413.50 | |
| 2 | 413.50 | |||
| 2 | 413.50 | |||
| 02/07/2026 | 08:03:55.447 | 2 | 413.50 | |
| 2 | 413.50 | |||
| 2 | 413.50 | |||
| 02/07/2026 | 08:03:48.616 | 1 | 413.30 | |
| 1 | 413.30 | |||
| 1 | 413.30 | |||
| 02/07/2026 | 08:03:30.521 | 2 | 412.55 | |
| 1 | 412.55 | |||
| 1 | 412.55 | |||
| 2 | 412.55 | |||
| 02/07/2026 | 08:03:03.725 | 1 | 413.40 | |
| 1 | 413.40 | |||
| 1 | 413.40 | |||
| 02/07/2026 | 08:02:51.436 | 3 | 414.10 | |
| 3 | 414.10 | |||
| 3 | 414.10 | |||
| 02/07/2026 | 08:02:49.104 | 2 | 413.35 | |
| 2 | 413.35 | |||
| 2 | 413.35 | |||
| 02/07/2026 | 08:02:31.369 | 1 | 414.15 | |
| 1 | 414.15 | |||
| 1 | 414.15 | |||
| 02/07/2026 | 08:02:11.207 | 2 | 413.85 | |
| 2 | 413.85 | |||
| 2 | 413.85 | |||
| 02/07/2026 | 08:01:45.770 | 1 | 414.90 | |
| 1 | 414.90 | |||
| 1 | 414.90 | |||
| 02/07/2026 | 08:01:36.380 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 02/07/2026 | 08:01:35.218 | 54 | 414.25 | |
| 2 | 414.25 | |||
| 6 | 414.25 | |||
| 48 | 414.25 | |||
| 52 | 414.25 | |||
| 02/07/2026 | 08:01:28.149 | 210 | 414.30 | |
| 210 | 414.30 | |||
| 210 | 414.30 | |||
| 02/07/2026 | 08:01:23.646 | 3 | 415.05 | |
| 3 | 415.05 | |||
| 3 | 415.05 | |||
| 02/07/2026 | 08:01:18.905 | 5 | 414.30 | |
| 5 | 414.30 | |||
| 5 | 414.30 | |||
| 02/07/2026 | 08:01:06.636 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 02/07/2026 | 08:00:52.708 | 2 | 416.70 | |
| 2 | 416.70 | |||
| 2 | 416.70 | |||
| 02/07/2026 | 08:00:46.774 | 2 | 417.10 | |
| 2 | 417.10 | |||
| 2 | 417.10 | |||
| 02/07/2026 | 08:00:42.592 | 1 | 417.15 | |
| 1 | 417.15 | |||
| 1 | 417.15 | |||
| 02/07/2026 | 08:00:32.060 | 3 | 417.80 | |
| 3 | 417.80 | |||
| 3 | 417.80 | |||
| 02/07/2026 | 08:00:30.703 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 08:00:29.491 | 13 | 416.90 | |
| 13 | 416.90 | |||
| 13 | 416.90 | |||
| 02/07/2026 | 08:00:06.070 | 3 | 415.90 | |
| 3 | 415.90 | |||
| 3 | 415.90 | |||
| 02/07/2026 | 08:00:03.996 | 2 | 416.55 | |
| 2 | 416.55 | |||
| 2 | 416.55 | |||
| 02/07/2026 | 08:00:02.128 | 6 | 416.65 | |
| 6 | 416.65 | |||
| 6 | 416.65 | |||
| 02/07/2026 | 08:00:00.474 | 35 | 416.35 | |
| 35 | 416.35 | |||
| 35 | 416.35 | |||
| 02/07/2026 | 07:59:28.634 | 200 | 417.00 | |
| 200 | 417.00 | |||
| 200 | 417.00 | |||
| 02/07/2026 | 07:57:32.618 | 120 | 417.30 | |
| 120 | 417.30 | |||
| 120 | 417.30 | |||
| 02/07/2026 | 07:56:12.507 | 160 | 418.15 | |
| 160 | 418.15 | |||
| 160 | 418.15 | |||
| 02/07/2026 | 07:56:04.346 | 46 | 418.00 | |
| 46 | 418.00 | |||
| 46 | 418.00 | |||
| 02/07/2026 | 07:51:06.167 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 02/07/2026 | 07:50:56.488 | 12 | 417.30 | |
| 12 | 417.30 | |||
| 12 | 417.30 | |||
| 02/07/2026 | 07:47:02.927 | 5 | 421.45 | |
| 5 | 421.45 | |||
| 5 | 421.45 | |||
| 02/07/2026 | 07:46:44.712 | 1 | 421.00 | |
| 1 | 421.00 | |||
| 1 | 421.00 | |||
| 02/07/2026 | 07:41:22.400 | 4 | 424.40 | |
| 4 | 424.40 | |||
| 4 | 424.40 | |||
| 02/07/2026 | 07:41:09.598 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 02/07/2026 | 07:39:54.165 | 2 | 422.00 | |
| 2 | 422.00 | |||
| 2 | 422.00 | |||
| 02/07/2026 | 07:38:58.078 | 5 | 422.80 | |
| 5 | 422.80 | |||
| 5 | 422.80 | |||
| 02/07/2026 | 07:37:54.746 | 1 | 423.15 | |
| 1 | 423.15 | |||
| 1 | 423.15 | |||
| 02/07/2026 | 07:36:23.367 | 12 | 422.05 | |
| 12 | 422.05 | |||
| 12 | 422.05 | |||
| 02/07/2026 | 07:35:50.317 | 3 | 421.85 | |
| 3 | 421.85 | |||
| 3 | 421.85 | |||
| 02/07/2026 | 07:35:33.688 | 60 | 422.45 | |
| 60 | 422.45 | |||
| 60 | 422.45 | |||
| 02/07/2026 | 07:33:39.557 | 2 | 418.00 | |
| 2 | 418.00 | |||
| 2 | 418.00 | |||
| 02/07/2026 | 07:31:32.558 | 150 | 419.80 | |
| 150 | 419.80 | |||
| 150 | 419.80 | |||
| 02/07/2026 | 07:31:32.269 | 16 | 419.10 | |
| 16 | 419.10 | |||
| 16 | 419.10 | |||
| 02/07/2026 | 07:31:32.158 | 3 | 420.00 | |
| 1 | 420.00 | |||
| 3 | 420.00 | |||
| 2 | 420.00 | |||
| 02/07/2026 | 07:30:08.311 | 2 | 420.70 | |
| 2 | 420.70 | |||
| 2 | 420.70 | |||
| 02/07/2026 | 07:30:05.275 | 102 | 420.70 | |
| 2 | 420.70 | |||
| 30 | 420.70 | |||
| 2 | 420.70 | |||
| 15 | 420.70 | |||
| 2 | 420.70 | |||
| 5 | 420.70 | |||
| 6 | 420.70 | |||
| 36 | 420.70 | |||
| 96 | 420.70 | |||
| 10 | 420.70 | |||
| 02/07/2026 | 07:30:02.845 | 397 | 422.55 | |
| 3 | 422.55 | |||
| 6 | 422.55 | |||
| 5 | 422.55 | |||
| 350 | 422.55 | |||
| 10 | 422.55 | |||
| 10 | 422.55 | |||
| 4 | 422.55 | |||
| 6 | 422.55 | |||
| 4 | 422.55 | |||
| 3 | 422.55 | |||
| 242 | 422.55 | |||
| 40 | 422.55 | |||
| 99 | 422.55 | |||
| 12 | 422.55 |
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: 882.00 / Ask: 882.90
Turnover: 17 581 TEUR -
SK Hynix Inc.
Bid: 1 250.00
Ask: 1 260.00
Turnover: 8 995 TEUR -
Rheinmetall AG
Bid: 1 064.40
Ask: 1 065.20
Turnover: 6 823 TEUR -
Bayer AG
Bid: 49.81 / Ask: 49.86
Turnover: 6 400 TEUR -
Infineon Technologies AG
Bid: 77.51 / Ask: 77.78
Turnover: 4 289 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 08:28:08
Last Update:
02/07/2026 @ 08:28:08