Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
589
423
291.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 15/05/2026 | 21:50:21.509 | 80 | 291.70 | |
| 80 | 291.70 | |||
| 80 | 291.70 | |||
| 15/05/2026 | 21:45:35.569 | 20 | 291.65 | |
| 20 | 291.65 | |||
| 20 | 291.65 | |||
| 15/05/2026 | 21:44:19.658 | 8 | 291.65 | |
| 8 | 291.65 | |||
| 8 | 291.65 | |||
| 15/05/2026 | 21:42:58.158 | 8 | 291.00 | |
| 8 | 291.00 | |||
| 8 | 291.00 | |||
| 15/05/2026 | 21:42:53.749 | 20 | 291.00 | |
| 20 | 291.00 | |||
| 20 | 291.00 | |||
| 15/05/2026 | 21:30:53.374 | 100 | 287.00 | |
| 100 | 287.00 | |||
| 100 | 287.00 | |||
| 15/05/2026 | 21:26:05.601 | 1 | 289.00 | |
| 1 | 289.00 | |||
| 1 | 289.00 | |||
| 15/05/2026 | 21:18:29.379 | 15 | 287.00 | |
| 15 | 287.00 | |||
| 15 | 287.00 | |||
| 15/05/2026 | 21:17:45.585 | 10 | 290.00 | |
| 10 | 290.00 | |||
| 10 | 290.00 | |||
| 15/05/2026 | 21:08:37.742 | 100 | 289.00 | |
| 100 | 289.00 | |||
| 100 | 289.00 | |||
| 15/05/2026 | 20:59:19.663 | 1 | 291.65 | |
| 1 | 291.65 | |||
| 1 | 291.65 | |||
| 15/05/2026 | 20:58:08.288 | 2 | 291.65 | |
| 2 | 291.65 | |||
| 2 | 291.65 | |||
| 15/05/2026 | 20:56:06.674 | 7 | 291.65 | |
| 7 | 291.65 | |||
| 7 | 291.65 | |||
| 15/05/2026 | 20:44:37.304 | 6 | 291.00 | |
| 6 | 291.00 | |||
| 6 | 291.00 | |||
| 15/05/2026 | 20:44:22.928 | 5 | 291.95 | |
| 5 | 291.95 | |||
| 5 | 291.95 | |||
| 15/05/2026 | 20:41:59.176 | 2 | 292.45 | |
| 2 | 292.45 | |||
| 2 | 292.45 | |||
| 15/05/2026 | 20:27:33.844 | 1 | 291.00 | |
| 1 | 291.00 | |||
| 1 | 291.00 | |||
| 15/05/2026 | 20:24:27.271 | 23 | 292.95 | |
| 15 | 292.95 | |||
| 23 | 292.95 | |||
| 8 | 292.95 | |||
| 15/05/2026 | 20:16:36.239 | 2 | 293.00 | |
| 2 | 293.00 | |||
| 2 | 293.00 | |||
| 15/05/2026 | 20:15:23.885 | 2 | 293.00 | |
| 2 | 293.00 | |||
| 2 | 293.00 | |||
| 15/05/2026 | 20:13:24.296 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 20:13:06.272 | 7 | 293.00 | |
| 4 | 293.00 | |||
| 3 | 293.00 | |||
| 7 | 293.00 | |||
| 15/05/2026 | 20:10:57.189 | 26 | 292.90 | |
| 26 | 292.90 | |||
| 26 | 292.90 | |||
| 15/05/2026 | 19:58:03.964 | 10 | 292.95 | |
| 10 | 292.95 | |||
| 10 | 292.95 | |||
| 15/05/2026 | 19:53:56.332 | 1 | 292.95 | |
| 1 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 19:53:53.254 | 1 | 292.95 | |
| 1 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 19:49:39.940 | 6 | 292.95 | |
| 6 | 292.95 | |||
| 6 | 292.95 | |||
| 15/05/2026 | 19:46:04.968 | 1 | 292.95 | |
| 1 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 19:45:51.991 | 3 | 292.95 | |
| 3 | 292.95 | |||
| 1 | 292.95 | |||
| 2 | 292.95 | |||
| 15/05/2026 | 19:45:51.985 | 5 | 291.95 | |
| 5 | 291.95 | |||
| 5 | 291.95 | |||
| 15/05/2026 | 19:45:01.533 | 2 | 290.00 | |
| 2 | 290.00 | |||
| 2 | 290.00 | |||
| 15/05/2026 | 19:44:53.682 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 19:41:37.370 | 1 | 292.95 | |
| 1 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 19:28:56.658 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 19:24:44.505 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 19:22:31.467 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 19:21:04.380 | 6 | 291.05 | |
| 6 | 291.05 | |||
| 6 | 291.05 | |||
| 15/05/2026 | 19:20:40.156 | 2 | 293.00 | |
| 2 | 293.00 | |||
| 2 | 293.00 | |||
| 15/05/2026 | 19:17:02.994 | 1 | 290.00 | |
| 1 | 290.00 | |||
| 1 | 290.00 | |||
| 15/05/2026 | 19:14:29.932 | 1 | 290.00 | |
| 1 | 290.00 | |||
| 1 | 290.00 | |||
| 15/05/2026 | 19:13:27.087 | 1 | 292.50 | |
| 1 | 292.50 | |||
| 1 | 292.50 | |||
| 15/05/2026 | 19:11:27.999 | 2 | 292.95 | |
| 2 | 292.95 | |||
| 2 | 292.95 | |||
| 15/05/2026 | 19:10:48.139 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 19:09:49.940 | 2 | 292.95 | |
| 1 | 292.95 | |||
| 2 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 19:06:21.467 | 1 | 292.95 | |
| 1 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 19:05:37.727 | 2 | 292.95 | |
| 2 | 292.95 | |||
| 2 | 292.95 | |||
| 15/05/2026 | 19:04:53.799 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 19:04:22.007 | 1 | 292.95 | |
| 1 | 292.95 | |||
| 1 | 292.95 | |||
| 15/05/2026 | 18:59:54.152 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 18:57:21.262 | 100 | 291.00 | |
| 100 | 291.00 | |||
| 100 | 291.00 | |||
| 15/05/2026 | 18:52:44.159 | 2 | 290.00 | |
| 2 | 290.00 | |||
| 2 | 290.00 | |||
| 15/05/2026 | 18:51:11.469 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 18:48:03.635 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 18:41:24.992 | 2 | 293.00 | |
| 2 | 293.00 | |||
| 2 | 293.00 | |||
| 15/05/2026 | 18:40:47.769 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 18:39:34.262 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 18:38:58.477 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 18:36:07.912 | 4 | 293.00 | |
| 4 | 293.00 | |||
| 4 | 293.00 | |||
| 15/05/2026 | 18:34:17.655 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 18:33:11.362 | 1 | 290.00 | |
| 1 | 290.00 | |||
| 1 | 290.00 | |||
| 15/05/2026 | 18:29:58.564 | 5 | 293.00 | |
| 5 | 293.00 | |||
| 5 | 293.00 | |||
| 15/05/2026 | 18:29:27.086 | 1 | 293.00 | |
| 1 | 293.00 | |||
| 1 | 293.00 | |||
| 15/05/2026 | 18:28:40.269 | 30 | 291.00 | |
| 30 | 291.00 | |||
| 30 | 291.00 | |||
| 15/05/2026 | 18:28:33.987 | 100 | 292.00 | |
| 99 | 292.00 | |||
| 1 | 292.00 | |||
| 100 | 292.00 | |||
| 15/05/2026 | 18:26:01.233 | 13 | 292.00 | |
| 13 | 292.00 | |||
| 1 | 292.00 | |||
| 12 | 292.00 | |||
| 15/05/2026 | 18:25:22.946 | 3 | 290.00 | |
| 3 | 290.00 | |||
| 3 | 290.00 | |||
| 15/05/2026 | 18:24:49.139 | 177 | 291.95 | |
| 127 | 291.95 | |||
| 50 | 291.95 | |||
| 155 | 291.95 | |||
| 1 | 291.95 | |||
| 1 | 291.95 | |||
| 20 | 291.95 | |||
| 15/05/2026 | 18:24:38.799 | 68 | 291.00 | |
| 50 | 291.00 | |||
| 7 | 291.00 | |||
| 1 | 291.00 | |||
| 68 | 291.00 | |||
| 10 | 291.00 | |||
| 15/05/2026 | 18:23:46.319 | 10 | 290.00 | |
| 9 | 290.00 | |||
| 1 | 290.00 | |||
| 10 | 290.00 | |||
| 15/05/2026 | 18:23:35.552 | 17 | 289.00 | |
| 1 | 289.00 | |||
| 10 | 289.00 | |||
| 6 | 289.00 | |||
| 17 | 289.00 | |||
| 15/05/2026 | 18:23:24.417 | 51 | 288.50 | |
| 1 | 288.50 | |||
| 50 | 288.50 | |||
| 1 | 288.50 | |||
| 50 | 288.50 | |||
| 15/05/2026 | 18:18:30.726 | 6 | 288.95 | |
| 4 | 288.95 | |||
| 6 | 288.95 | |||
| 2 | 288.95 | |||
| 15/05/2026 | 18:18:16.575 | 1 | 286.00 | |
| 1 | 286.00 | |||
| 1 | 286.00 | |||
| 15/05/2026 | 18:16:55.114 | 14 | 286.00 | |
| 14 | 286.00 | |||
| 14 | 286.00 | |||
| 15/05/2026 | 18:07:22.986 | 1 | 289.00 | |
| 1 | 289.00 | |||
| 1 | 289.00 | |||
| 15/05/2026 | 18:06:58.760 | 10 | 287.00 | |
| 10 | 287.00 | |||
| 10 | 287.00 | |||
| 15/05/2026 | 18:06:50.669 | 11 | 286.00 | |
| 11 | 286.00 | |||
| 3 | 286.00 | |||
| 8 | 286.00 | |||
| 15/05/2026 | 18:03:56.741 | 2 | 286.50 | |
| 1 | 286.50 | |||
| 2 | 286.50 | |||
| 1 | 286.50 | |||
| 15/05/2026 | 17:59:09.205 | 85 | 285.00 | |
| 85 | 285.00 | |||
| 85 | 285.00 | |||
| 15/05/2026 | 17:59:02.657 | 1 | 286.50 | |
| 1 | 286.50 | |||
| 1 | 286.50 | |||
| 15/05/2026 | 17:48:04.779 | 36 | 285.00 | |
| 21 | 285.00 | |||
| 25 | 285.00 | |||
| 1 | 285.00 | |||
| 10 | 285.00 | |||
| 15 | 285.00 | |||
| 15/05/2026 | 17:41:26.066 | 4 | 282.00 | |
| 4 | 282.00 | |||
| 4 | 282.00 | |||
| 15/05/2026 | 17:41:16.287 | 8 | 284.95 | |
| 8 | 284.95 | |||
| 8 | 284.95 | |||
| 15/05/2026 | 17:33:52.496 | 18 | 284.50 | |
| 18 | 284.50 | |||
| 18 | 284.50 | |||
| 15/05/2026 | 17:32:40.483 | 4 | 284.50 | |
| 4 | 284.50 | |||
| 4 | 284.50 | |||
| 15/05/2026 | 17:30:53.723 | 1 | 283.00 | |
| 1 | 283.00 | |||
| 1 | 283.00 | |||
| 15/05/2026 | 17:26:22.102 | 3 | 283.50 | |
| 3 | 283.50 | |||
| 2 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 17:25:10.808 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 17:24:46.813 | 2 | 284.10 | |
| 1 | 284.10 | |||
| 1 | 284.10 | |||
| 2 | 284.10 | |||
| 15/05/2026 | 17:22:44.074 | 1 | 284.10 | |
| 1 | 284.10 | |||
| 1 | 284.10 | |||
| 15/05/2026 | 17:20:17.155 | 40 | 284.10 | |
| 40 | 284.10 | |||
| 40 | 284.10 | |||
| 15/05/2026 | 17:19:45.162 | 1 | 282.00 | |
| 1 | 282.00 | |||
| 1 | 282.00 | |||
| 15/05/2026 | 17:17:27.544 | 5 | 282.00 | |
| 5 | 282.00 | |||
| 5 | 282.00 | |||
| 15/05/2026 | 17:16:47.065 | 3 | 282.00 | |
| 3 | 282.00 | |||
| 3 | 282.00 | |||
| 15/05/2026 | 17:11:44.761 | 2 | 284.10 | |
| 2 | 284.10 | |||
| 2 | 284.10 | |||
| 15/05/2026 | 17:08:34.414 | 5 | 284.50 | |
| 5 | 284.50 | |||
| 5 | 284.50 | |||
| 15/05/2026 | 17:02:08.413 | 3 | 282.00 | |
| 3 | 282.00 | |||
| 3 | 282.00 | |||
| 15/05/2026 | 16:58:56.121 | 1 | 284.70 | |
| 1 | 284.70 | |||
| 1 | 284.70 | |||
| 15/05/2026 | 16:56:45.205 | 1 | 284.70 | |
| 1 | 284.70 | |||
| 1 | 284.70 | |||
| 15/05/2026 | 16:53:07.465 | 3 | 282.00 | |
| 3 | 282.00 | |||
| 3 | 282.00 | |||
| 15/05/2026 | 16:50:38.091 | 2 | 284.70 | |
| 2 | 284.70 | |||
| 2 | 284.70 | |||
| 15/05/2026 | 16:48:21.500 | 5 | 284.95 | |
| 5 | 284.95 | |||
| 5 | 284.95 | |||
| 15/05/2026 | 16:46:06.326 | 1 | 285.00 | |
| 1 | 285.00 | |||
| 1 | 285.00 | |||
| 15/05/2026 | 16:43:46.679 | 15 | 284.95 | |
| 15 | 284.95 | |||
| 15 | 284.95 | |||
| 15/05/2026 | 16:41:32.190 | 200 | 284.00 | |
| 190 | 284.00 | |||
| 10 | 284.00 | |||
| 200 | 284.00 | |||
| 15/05/2026 | 16:38:43.339 | 1 | 283.00 | |
| 1 | 283.00 | |||
| 1 | 283.00 | |||
| 15/05/2026 | 16:35:14.749 | 4 | 283.00 | |
| 4 | 283.00 | |||
| 4 | 283.00 | |||
| 15/05/2026 | 16:34:48.213 | 10 | 282.95 | |
| 10 | 282.95 | |||
| 10 | 282.95 | |||
| 15/05/2026 | 16:34:31.424 | 2 | 283.00 | |
| 2 | 283.00 | |||
| 2 | 283.00 | |||
| 15/05/2026 | 16:29:15.248 | 6 | 280.05 | |
| 6 | 280.05 | |||
| 6 | 280.05 | |||
| 15/05/2026 | 16:28:59.628 | 1 | 283.00 | |
| 1 | 283.00 | |||
| 1 | 283.00 | |||
| 15/05/2026 | 16:28:42.536 | 1 | 280.05 | |
| 1 | 280.05 | |||
| 1 | 280.05 | |||
| 15/05/2026 | 16:24:10.307 | 100 | 281.00 | |
| 100 | 281.00 | |||
| 100 | 281.00 | |||
| 15/05/2026 | 16:20:22.133 | 3 | 280.05 | |
| 3 | 280.05 | |||
| 3 | 280.05 | |||
| 15/05/2026 | 16:19:20.808 | 2 | 282.00 | |
| 2 | 282.00 | |||
| 2 | 282.00 | |||
| 15/05/2026 | 16:18:58.240 | 10 | 282.00 | |
| 10 | 282.00 | |||
| 10 | 282.00 | |||
| 15/05/2026 | 16:18:55.851 | 7 | 280.05 | |
| 7 | 280.05 | |||
| 1 | 280.05 | |||
| 6 | 280.05 | |||
| 15/05/2026 | 16:12:53.648 | 5 | 282.00 | |
| 5 | 282.00 | |||
| 5 | 282.00 | |||
| 15/05/2026 | 16:12:51.501 | 4 | 279.45 | |
| 4 | 279.45 | |||
| 3 | 279.45 | |||
| 1 | 279.45 | |||
| 15/05/2026 | 16:07:35.772 | 35 | 282.00 | |
| 35 | 282.00 | |||
| 10 | 282.00 | |||
| 25 | 282.00 | |||
| 15/05/2026 | 16:07:33.171 | 3 | 279.45 | |
| 3 | 279.45 | |||
| 3 | 279.45 | |||
| 15/05/2026 | 16:04:40.551 | 2 | 282.00 | |
| 1 | 282.00 | |||
| 2 | 282.00 | |||
| 1 | 282.00 | |||
| 15/05/2026 | 16:00:16.334 | 60 | 280.00 | |
| 20 | 280.00 | |||
| 40 | 280.00 | |||
| 60 | 280.00 | |||
| 15/05/2026 | 16:00:13.241 | 10 | 280.20 | |
| 10 | 280.20 | |||
| 10 | 280.20 | |||
| 15/05/2026 | 16:00:09.335 | 3 | 282.00 | |
| 3 | 282.00 | |||
| 3 | 282.00 | |||
| 15/05/2026 | 16:00:06.643 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 15:58:07.104 | 3 | 284.00 | |
| 3 | 284.00 | |||
| 3 | 284.00 | |||
| 15/05/2026 | 15:54:26.376 | 300 | 282.00 | |
| 10 | 282.00 | |||
| 300 | 282.00 | |||
| 290 | 282.00 | |||
| 15/05/2026 | 15:54:23.824 | 12 | 281.00 | |
| 12 | 281.00 | |||
| 12 | 281.00 | |||
| 15/05/2026 | 15:54:21.166 | 200 | 280.00 | |
| 200 | 280.00 | |||
| 200 | 280.00 | |||
| 15/05/2026 | 15:53:30.670 | 3 | 282.00 | |
| 3 | 282.00 | |||
| 3 | 282.00 | |||
| 15/05/2026 | 15:51:32.556 | 2 | 282.00 | |
| 2 | 282.00 | |||
| 2 | 282.00 | |||
| 15/05/2026 | 15:50:14.087 | 400 | 281.80 | |
| 255 | 281.80 | |||
| 145 | 281.80 | |||
| 400 | 281.80 | |||
| 15/05/2026 | 15:50:03.869 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 15:47:25.274 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 15:45:19.202 | 4 | 279.00 | |
| 4 | 279.00 | |||
| 4 | 279.00 | |||
| 15/05/2026 | 15:44:54.100 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 15:44:44.655 | 20 | 280.00 | |
| 20 | 280.00 | |||
| 20 | 280.00 | |||
| 15/05/2026 | 15:44:44.649 | 3 | 281.20 | |
| 1 | 281.20 | |||
| 1 | 281.20 | |||
| 3 | 281.20 | |||
| 1 | 281.20 | |||
| 15/05/2026 | 15:41:24.447 | 10 | 280.00 | |
| 10 | 280.00 | |||
| 10 | 280.00 | |||
| 15/05/2026 | 15:41:06.406 | 4 | 281.75 | |
| 4 | 281.75 | |||
| 4 | 281.75 | |||
| 15/05/2026 | 15:34:51.970 | 6 | 278.00 | |
| 6 | 278.00 | |||
| 1 | 278.00 | |||
| 5 | 278.00 | |||
| 15/05/2026 | 15:33:16.665 | 10 | 281.75 | |
| 10 | 281.75 | |||
| 5 | 281.75 | |||
| 5 | 281.75 | |||
| 15/05/2026 | 15:31:28.422 | 300 | 281.40 | |
| 300 | 281.40 | |||
| 100 | 281.40 | |||
| 200 | 281.40 | |||
| 15/05/2026 | 15:24:58.059 | 5 | 283.75 | |
| 5 | 283.75 | |||
| 5 | 283.75 | |||
| 15/05/2026 | 15:24:11.859 | 69 | 283.00 | |
| 69 | 283.00 | |||
| 69 | 283.00 | |||
| 15/05/2026 | 15:24:11.854 | 1 | 283.80 | |
| 1 | 283.80 | |||
| 1 | 283.80 | |||
| 15/05/2026 | 15:20:22.212 | 9 | 283.75 | |
| 6 | 283.75 | |||
| 3 | 283.75 | |||
| 9 | 283.75 | |||
| 15/05/2026 | 15:18:22.984 | 4 | 281.00 | |
| 4 | 281.00 | |||
| 4 | 281.00 | |||
| 15/05/2026 | 15:16:38.608 | 40 | 283.75 | |
| 40 | 283.75 | |||
| 37 | 283.75 | |||
| 3 | 283.75 | |||
| 15/05/2026 | 15:13:41.265 | 1 | 281.00 | |
| 1 | 281.00 | |||
| 1 | 281.00 | |||
| 15/05/2026 | 15:07:15.638 | 4 | 283.75 | |
| 4 | 283.75 | |||
| 4 | 283.75 | |||
| 15/05/2026 | 15:06:33.690 | 250 | 282.95 | |
| 250 | 282.95 | |||
| 250 | 282.95 | |||
| 15/05/2026 | 15:06:31.353 | 200 | 282.50 | |
| 200 | 282.50 | |||
| 200 | 282.50 | |||
| 15/05/2026 | 15:03:00.234 | 100 | 281.50 | |
| 100 | 281.50 | |||
| 100 | 281.50 | |||
| 15/05/2026 | 15:01:20.710 | 1 | 282.95 | |
| 1 | 282.95 | |||
| 1 | 282.95 | |||
| 15/05/2026 | 14:59:27.155 | 4 | 281.50 | |
| 4 | 281.50 | |||
| 4 | 281.50 | |||
| 15/05/2026 | 14:53:20.470 | 3 | 281.00 | |
| 3 | 281.00 | |||
| 3 | 281.00 | |||
| 15/05/2026 | 14:53:10.613 | 15 | 282.95 | |
| 15 | 282.95 | |||
| 15 | 282.95 | |||
| 15/05/2026 | 14:53:06.857 | 250 | 282.95 | |
| 250 | 282.95 | |||
| 250 | 282.95 | |||
| 15/05/2026 | 14:53:04.308 | 200 | 282.00 | |
| 200 | 282.00 | |||
| 200 | 282.00 | |||
| 15/05/2026 | 14:51:52.498 | 50 | 282.50 | |
| 50 | 282.50 | |||
| 50 | 282.50 | |||
| 15/05/2026 | 14:49:14.448 | 3 | 282.95 | |
| 3 | 282.95 | |||
| 3 | 282.95 | |||
| 15/05/2026 | 14:47:51.029 | 250 | 282.95 | |
| 250 | 282.95 | |||
| 250 | 282.95 | |||
| 15/05/2026 | 14:47:48.871 | 200 | 282.00 | |
| 200 | 282.00 | |||
| 200 | 282.00 | |||
| 15/05/2026 | 14:47:45.939 | 11 | 282.95 | |
| 4 | 282.95 | |||
| 7 | 282.95 | |||
| 11 | 282.95 | |||
| 15/05/2026 | 14:44:10.824 | 50 | 284.00 | |
| 50 | 284.00 | |||
| 50 | 284.00 | |||
| 15/05/2026 | 14:41:50.191 | 30 | 282.25 | |
| 30 | 282.25 | |||
| 30 | 282.25 | |||
| 15/05/2026 | 14:37:30.154 | 1 | 282.90 | |
| 1 | 282.90 | |||
| 1 | 282.90 | |||
| 15/05/2026 | 14:36:30.770 | 5 | 282.90 | |
| 5 | 282.90 | |||
| 5 | 282.90 | |||
| 15/05/2026 | 14:33:00.322 | 10 | 283.25 | |
| 10 | 283.25 | |||
| 10 | 283.25 | |||
| 15/05/2026 | 14:32:02.802 | 2 | 283.25 | |
| 2 | 283.25 | |||
| 2 | 283.25 | |||
| 15/05/2026 | 14:31:56.342 | 200 | 283.25 | |
| 200 | 283.25 | |||
| 200 | 283.25 | |||
| 15/05/2026 | 14:31:52.631 | 105 | 283.00 | |
| 105 | 283.00 | |||
| 30 | 283.00 | |||
| 75 | 283.00 | |||
| 15/05/2026 | 14:31:06.892 | 1 | 283.25 | |
| 1 | 283.25 | |||
| 1 | 283.25 | |||
| 15/05/2026 | 14:29:35.685 | 1 | 281.05 | |
| 1 | 281.05 | |||
| 1 | 281.05 | |||
| 15/05/2026 | 14:27:40.273 | 2 | 283.00 | |
| 2 | 283.00 | |||
| 2 | 283.00 | |||
| 15/05/2026 | 14:27:31.529 | 4 | 283.50 | |
| 4 | 283.50 | |||
| 4 | 283.50 | |||
| 15/05/2026 | 14:22:54.451 | 75 | 283.00 | |
| 75 | 283.00 | |||
| 75 | 283.00 | |||
| 15/05/2026 | 14:21:50.724 | 8 | 282.75 | |
| 8 | 282.75 | |||
| 8 | 282.75 | |||
| 15/05/2026 | 14:19:47.418 | 20 | 282.85 | |
| 20 | 282.85 | |||
| 20 | 282.85 | |||
| 15/05/2026 | 14:18:16.100 | 200 | 283.95 | |
| 200 | 283.95 | |||
| 200 | 283.95 | |||
| 15/05/2026 | 14:18:12.514 | 150 | 282.00 | |
| 146 | 282.00 | |||
| 4 | 282.00 | |||
| 150 | 282.00 | |||
| 15/05/2026 | 14:17:45.264 | 150 | 282.00 | |
| 150 | 282.00 | |||
| 150 | 282.00 | |||
| 15/05/2026 | 14:16:32.309 | 4 | 282.00 | |
| 4 | 282.00 | |||
| 4 | 282.00 | |||
| 15/05/2026 | 14:15:18.573 | 19 | 284.95 | |
| 19 | 284.95 | |||
| 1 | 284.95 | |||
| 18 | 284.95 | |||
| 15/05/2026 | 14:11:14.445 | 6 | 281.50 | |
| 6 | 281.50 | |||
| 6 | 281.50 | |||
| 15/05/2026 | 14:06:11.577 | 1 | 285.00 | |
| 1 | 285.00 | |||
| 1 | 285.00 | |||
| 15/05/2026 | 14:06:00.614 | 11 | 285.00 | |
| 10 | 285.00 | |||
| 4 | 285.00 | |||
| 1 | 285.00 | |||
| 7 | 285.00 | |||
| 15/05/2026 | 14:04:20.371 | 3 | 285.00 | |
| 3 | 285.00 | |||
| 3 | 285.00 | |||
| 15/05/2026 | 14:03:18.836 | 30 | 284.95 | |
| 30 | 284.95 | |||
| 30 | 284.95 | |||
| 15/05/2026 | 14:03:12.514 | 10 | 283.00 | |
| 10 | 283.00 | |||
| 10 | 283.00 | |||
| 15/05/2026 | 13:54:28.231 | 50 | 283.90 | |
| 40 | 283.90 | |||
| 10 | 283.90 | |||
| 50 | 283.90 | |||
| 15/05/2026 | 13:50:27.823 | 1 | 286.50 | |
| 1 | 286.50 | |||
| 1 | 286.50 | |||
| 15/05/2026 | 13:48:41.698 | 10 | 284.95 | |
| 10 | 284.95 | |||
| 10 | 284.95 | |||
| 15/05/2026 | 13:47:51.606 | 2 | 286.50 | |
| 2 | 286.50 | |||
| 2 | 286.50 | |||
| 15/05/2026 | 13:44:09.691 | 3 | 283.95 | |
| 3 | 283.95 | |||
| 3 | 283.95 | |||
| 15/05/2026 | 13:41:10.303 | 13 | 283.95 | |
| 13 | 283.95 | |||
| 13 | 283.95 | |||
| 15/05/2026 | 13:33:58.683 | 4 | 286.50 | |
| 4 | 286.50 | |||
| 4 | 286.50 | |||
| 15/05/2026 | 13:32:29.866 | 7 | 285.00 | |
| 7 | 285.00 | |||
| 7 | 285.00 | |||
| 15/05/2026 | 13:28:56.610 | 1 | 286.50 | |
| 1 | 286.50 | |||
| 1 | 286.50 | |||
| 15/05/2026 | 13:21:45.617 | 4 | 285.95 | |
| 4 | 285.95 | |||
| 4 | 285.95 | |||
| 15/05/2026 | 13:21:38.007 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 13:20:42.939 | 1 | 287.00 | |
| 1 | 287.00 | |||
| 1 | 287.00 | |||
| 15/05/2026 | 13:18:00.388 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 13:11:26.217 | 1 | 285.95 | |
| 1 | 285.95 | |||
| 1 | 285.95 | |||
| 15/05/2026 | 13:03:55.340 | 14 | 285.95 | |
| 14 | 285.95 | |||
| 14 | 285.95 | |||
| 15/05/2026 | 13:01:48.521 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 12:59:19.467 | 36 | 283.65 | |
| 36 | 283.65 | |||
| 36 | 283.65 | |||
| 15/05/2026 | 12:53:00.174 | 1 | 287.00 | |
| 1 | 287.00 | |||
| 1 | 287.00 | |||
| 15/05/2026 | 12:44:32.833 | 15 | 285.90 | |
| 15 | 285.90 | |||
| 15 | 285.90 | |||
| 15/05/2026 | 12:44:28.637 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 15/05/2026 | 12:41:20.079 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 12:40:51.633 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 12:35:00.396 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 12:33:36.510 | 30 | 283.50 | |
| 30 | 283.50 | |||
| 10 | 283.50 | |||
| 19 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 12:27:31.412 | 500 | 284.00 | |
| 500 | 284.00 | |||
| 500 | 284.00 | |||
| 15/05/2026 | 12:27:29.143 | 460 | 283.00 | |
| 450 | 283.00 | |||
| 438 | 283.00 | |||
| 10 | 283.00 | |||
| 22 | 283.00 | |||
| 15/05/2026 | 12:26:06.121 | 40 | 283.00 | |
| 40 | 283.00 | |||
| 40 | 283.00 | |||
| 15/05/2026 | 12:25:20.306 | 71 | 282.95 | |
| 71 | 282.95 | |||
| 71 | 282.95 | |||
| 15/05/2026 | 12:21:03.793 | 10 | 283.00 | |
| 10 | 283.00 | |||
| 10 | 283.00 | |||
| 15/05/2026 | 12:20:00.821 | 100 | 282.95 | |
| 100 | 282.95 | |||
| 100 | 282.95 | |||
| 15/05/2026 | 12:19:59.339 | 10 | 282.00 | |
| 10 | 282.00 | |||
| 10 | 282.00 | |||
| 15/05/2026 | 12:16:06.484 | 14 | 281.95 | |
| 14 | 281.95 | |||
| 3 | 281.95 | |||
| 11 | 281.95 | |||
| 15/05/2026 | 12:12:36.525 | 130 | 280.00 | |
| 130 | 280.00 | |||
| 20 | 280.00 | |||
| 10 | 280.00 | |||
| 100 | 280.00 | |||
| 15/05/2026 | 12:08:25.724 | 100 | 283.00 | |
| 100 | 283.00 | |||
| 100 | 283.00 | |||
| 15/05/2026 | 12:02:06.828 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 15/05/2026 | 11:58:05.087 | 13 | 283.00 | |
| 13 | 283.00 | |||
| 13 | 283.00 | |||
| 15/05/2026 | 11:58:03.811 | 10 | 284.00 | |
| 10 | 284.00 | |||
| 10 | 284.00 | |||
| 15/05/2026 | 11:57:09.312 | 35 | 286.95 | |
| 35 | 286.95 | |||
| 35 | 286.95 | |||
| 15/05/2026 | 11:57:08.044 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 15/05/2026 | 11:54:10.853 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 15/05/2026 | 11:51:08.292 | 3 | 285.00 | |
| 3 | 285.00 | |||
| 3 | 285.00 | |||
| 15/05/2026 | 11:50:47.425 | 1 | 284.95 | |
| 1 | 284.95 | |||
| 1 | 284.95 | |||
| 15/05/2026 | 11:49:55.638 | 9 | 284.95 | |
| 9 | 284.95 | |||
| 9 | 284.95 | |||
| 15/05/2026 | 11:49:54.469 | 7 | 284.00 | |
| 7 | 284.00 | |||
| 7 | 284.00 | |||
| 15/05/2026 | 11:47:21.764 | 3 | 284.95 | |
| 3 | 284.95 | |||
| 3 | 284.95 | |||
| 15/05/2026 | 11:45:58.654 | 2 | 281.00 | |
| 2 | 281.00 | |||
| 2 | 281.00 | |||
| 15/05/2026 | 11:45:33.442 | 60 | 283.00 | |
| 10 | 283.00 | |||
| 50 | 283.00 | |||
| 60 | 283.00 | |||
| 15/05/2026 | 11:45:27.964 | 13 | 282.95 | |
| 13 | 282.95 | |||
| 13 | 282.95 | |||
| 15/05/2026 | 11:42:18.522 | 10 | 282.95 | |
| 10 | 282.95 | |||
| 10 | 282.95 | |||
| 15/05/2026 | 11:25:38.966 | 1 | 279.00 | |
| 1 | 279.00 | |||
| 1 | 279.00 | |||
| 15/05/2026 | 11:22:23.836 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 11:21:43.483 | 3 | 279.00 | |
| 3 | 279.00 | |||
| 3 | 279.00 | |||
| 15/05/2026 | 11:20:47.286 | 5 | 279.00 | |
| 5 | 279.00 | |||
| 5 | 279.00 | |||
| 15/05/2026 | 11:14:16.123 | 120 | 280.95 | |
| 120 | 280.95 | |||
| 120 | 280.95 | |||
| 15/05/2026 | 11:14:07.874 | 13 | 277.00 | |
| 13 | 277.00 | |||
| 13 | 277.00 | |||
| 15/05/2026 | 11:13:27.844 | 120 | 280.95 | |
| 120 | 280.95 | |||
| 120 | 280.95 | |||
| 15/05/2026 | 11:13:18.168 | 4 | 277.00 | |
| 4 | 277.00 | |||
| 4 | 277.00 | |||
| 15/05/2026 | 11:03:48.996 | 99 | 279.00 | |
| 7 | 279.00 | |||
| 3 | 279.00 | |||
| 92 | 279.00 | |||
| 96 | 279.00 | |||
| 15/05/2026 | 10:54:18.443 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 10:50:36.187 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 10:49:28.079 | 3 | 281.50 | |
| 3 | 281.50 | |||
| 3 | 281.50 | |||
| 15/05/2026 | 10:48:54.954 | 110 | 282.00 | |
| 110 | 282.00 | |||
| 110 | 282.00 | |||
| 15/05/2026 | 10:48:53.289 | 3 | 283.00 | |
| 2 | 283.00 | |||
| 1 | 283.00 | |||
| 3 | 283.00 | |||
| 15/05/2026 | 10:45:15.503 | 7 | 283.00 | |
| 7 | 283.00 | |||
| 7 | 283.00 | |||
| 15/05/2026 | 10:45:10.523 | 12 | 286.00 | |
| 12 | 286.00 | |||
| 2 | 286.00 | |||
| 10 | 286.00 | |||
| 15/05/2026 | 10:44:55.716 | 125 | 282.00 | |
| 75 | 282.00 | |||
| 50 | 282.00 | |||
| 5 | 282.00 | |||
| 120 | 282.00 | |||
| 15/05/2026 | 10:43:59.194 | 8 | 280.00 | |
| 8 | 280.00 | |||
| 8 | 280.00 | |||
| 15/05/2026 | 10:40:27.484 | 2 | 283.00 | |
| 2 | 283.00 | |||
| 2 | 283.00 | |||
| 15/05/2026 | 10:40:18.466 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:40:06.576 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 10:37:45.917 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 15/05/2026 | 10:36:46.828 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:36:42.734 | 50 | 281.90 | |
| 50 | 281.90 | |||
| 50 | 281.90 | |||
| 15/05/2026 | 10:35:35.444 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:35:31.331 | 107 | 281.50 | |
| 107 | 281.50 | |||
| 107 | 281.50 | |||
| 15/05/2026 | 10:35:26.247 | 50 | 281.50 | |
| 50 | 281.50 | |||
| 50 | 281.50 | |||
| 15/05/2026 | 10:35:23.874 | 75 | 281.00 | |
| 75 | 281.00 | |||
| 75 | 281.00 | |||
| 15/05/2026 | 10:35:21.746 | 9 | 277.00 | |
| 1 | 277.00 | |||
| 8 | 277.00 | |||
| 8 | 277.00 | |||
| 1 | 277.00 | |||
| 15/05/2026 | 10:31:50.785 | 89 | 281.95 | |
| 89 | 281.95 | |||
| 89 | 281.95 | |||
| 15/05/2026 | 10:31:49.223 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:31:07.389 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:30:56.259 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:30:54.726 | 15 | 279.00 | |
| 15 | 279.00 | |||
| 15 | 279.00 | |||
| 15/05/2026 | 10:30:43.609 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:30:41.557 | 30 | 279.05 | |
| 30 | 279.05 | |||
| 30 | 279.05 | |||
| 15/05/2026 | 10:29:12.783 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:29:01.593 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:29:00.036 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:28:57.395 | 40 | 276.00 | |
| 2 | 276.00 | |||
| 40 | 276.00 | |||
| 38 | 276.00 | |||
| 15/05/2026 | 10:28:12.026 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:28:01.435 | 120 | 281.00 | |
| 120 | 281.00 | |||
| 120 | 281.00 | |||
| 15/05/2026 | 10:27:57.453 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:27:23.802 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:27:19.704 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:27:11.572 | 120 | 282.00 | |
| 120 | 282.00 | |||
| 120 | 282.00 | |||
| 15/05/2026 | 10:27:07.971 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:26:57.716 | 31 | 278.00 | |
| 30 | 278.00 | |||
| 1 | 278.00 | |||
| 31 | 278.00 | |||
| 15/05/2026 | 10:26:32.589 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 10:26:30.054 | 19 | 276.00 | |
| 5 | 276.00 | |||
| 19 | 276.00 | |||
| 14 | 276.00 | |||
| 15/05/2026 | 10:22:14.703 | 120 | 278.00 | |
| 120 | 278.00 | |||
| 120 | 278.00 | |||
| 15/05/2026 | 10:22:11.772 | 30 | 277.00 | |
| 30 | 277.00 | |||
| 30 | 277.00 | |||
| 15/05/2026 | 10:21:27.491 | 1 | 280.00 | |
| 1 | 280.00 | |||
| 1 | 280.00 | |||
| 15/05/2026 | 10:21:18.790 | 1 | 282.00 | |
| 1 | 282.00 | |||
| 1 | 282.00 | |||
| 15/05/2026 | 10:20:53.015 | 50 | 277.00 | |
| 50 | 277.00 | |||
| 15 | 277.00 | |||
| 5 | 277.00 | |||
| 30 | 277.00 | |||
| 15/05/2026 | 10:20:06.577 | 20 | 280.95 | |
| 20 | 280.95 | |||
| 20 | 280.95 | |||
| 15/05/2026 | 10:20:00.274 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 15/05/2026 | 10:19:35.440 | 113 | 277.55 | |
| 3 | 277.55 | |||
| 110 | 277.55 | |||
| 110 | 277.55 | |||
| 3 | 277.55 | |||
| 15/05/2026 | 10:15:59.043 | 110 | 279.00 | |
| 110 | 279.00 | |||
| 110 | 279.00 | |||
| 15/05/2026 | 10:15:49.081 | 50 | 279.00 | |
| 5 | 279.00 | |||
| 50 | 279.00 | |||
| 30 | 279.00 | |||
| 15 | 279.00 | |||
| 15/05/2026 | 10:15:46.647 | 3 | 278.95 | |
| 1 | 278.95 | |||
| 3 | 278.95 | |||
| 1 | 278.95 | |||
| 1 | 278.95 | |||
| 15/05/2026 | 10:08:59.341 | 110 | 281.00 | |
| 110 | 281.00 | |||
| 110 | 281.00 | |||
| 15/05/2026 | 10:08:53.130 | 5 | 277.00 | |
| 5 | 277.00 | |||
| 4 | 277.00 | |||
| 1 | 277.00 | |||
| 15/05/2026 | 10:03:49.629 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:03:26.248 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:02:39.029 | 110 | 281.00 | |
| 110 | 281.00 | |||
| 110 | 281.00 | |||
| 15/05/2026 | 10:02:36.962 | 100 | 280.00 | |
| 100 | 280.00 | |||
| 100 | 280.00 |
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
-
Nvidia Corp.
Bid: 193.60 / Ask: 193.72
Turnover: 59 606 TEUR -
Rheinmetall AG
Bid: 1 118.00
Ask: 1 123.60
Turnover: 53 937 TEUR -
Micron Technology Inc.
Bid: 623.20 / Ask: 624.00
Turnover: 51 132 TEUR -
Siemens Energy AG
Bid: 168.86 / Ask: 169.18
Turnover: 41 909 TEUR -
Intel Corp.
Bid: 93.41 / Ask: 93.62
Turnover: 27 400 TEUR
Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00
Last Update:
15/05/2026 @ 22:00:00