Volkswagen AG VZ
- Information
- Last
- Buy
- Sell
1480
921
84.42
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/05/2026 | 13:36:55.773 | 55 | 84.42 | |
| 55 | 84.42 | |||
| 55 | 84.42 | |||
| 04/05/2026 | 13:36:47.045 | 15 | 84.40 | |
| 15 | 84.40 | |||
| 15 | 84.40 | |||
| 04/05/2026 | 13:36:42.350 | 10 | 84.38 | |
| 10 | 84.38 | |||
| 10 | 84.38 | |||
| 04/05/2026 | 13:36:27.370 | 2 | 84.42 | |
| 2 | 84.42 | |||
| 2 | 84.42 | |||
| 04/05/2026 | 13:35:36.579 | 9 | 84.46 | |
| 9 | 84.46 | |||
| 9 | 84.46 | |||
| 04/05/2026 | 13:35:26.975 | 50 | 84.46 | |
| 50 | 84.46 | |||
| 50 | 84.46 | |||
| 04/05/2026 | 13:35:04.415 | 10 | 84.46 | |
| 10 | 84.46 | |||
| 10 | 84.46 | |||
| 04/05/2026 | 13:34:17.675 | 16 | 84.44 | |
| 16 | 84.44 | |||
| 16 | 84.44 | |||
| 04/05/2026 | 13:34:10.325 | 50 | 84.44 | |
| 50 | 84.44 | |||
| 50 | 84.44 | |||
| 04/05/2026 | 13:34:08.667 | 5 | 84.44 | |
| 5 | 84.44 | |||
| 5 | 84.44 | |||
| 04/05/2026 | 13:34:02.729 | 41 | 84.44 | |
| 41 | 84.44 | |||
| 41 | 84.44 | |||
| 04/05/2026 | 13:33:58.512 | 50 | 84.44 | |
| 50 | 84.44 | |||
| 50 | 84.44 | |||
| 04/05/2026 | 13:33:50.423 | 100 | 84.44 | |
| 100 | 84.44 | |||
| 100 | 84.44 | |||
| 04/05/2026 | 13:33:26.498 | 10 | 84.44 | |
| 10 | 84.44 | |||
| 10 | 84.44 | |||
| 04/05/2026 | 13:32:40.796 | 3 | 84.36 | |
| 3 | 84.36 | |||
| 3 | 84.36 | |||
| 04/05/2026 | 13:32:22.458 | 3 | 84.38 | |
| 3 | 84.38 | |||
| 3 | 84.38 | |||
| 04/05/2026 | 13:31:22.712 | 50 | 84.30 | |
| 9 | 84.30 | |||
| 41 | 84.30 | |||
| 50 | 84.30 | |||
| 04/05/2026 | 13:30:20.782 | 59 | 84.38 | |
| 59 | 84.38 | |||
| 59 | 84.38 | |||
| 04/05/2026 | 13:29:58.816 | 116 | 84.38 | |
| 116 | 84.38 | |||
| 116 | 84.38 | |||
| 04/05/2026 | 13:29:51.153 | 23 | 84.40 | |
| 23 | 84.40 | |||
| 23 | 84.40 | |||
| 04/05/2026 | 13:29:45.943 | 60 | 84.42 | |
| 60 | 84.42 | |||
| 60 | 84.42 | |||
| 04/05/2026 | 13:29:36.950 | 20 | 84.46 | |
| 20 | 84.46 | |||
| 20 | 84.46 | |||
| 04/05/2026 | 13:29:27.871 | 40 | 84.46 | |
| 40 | 84.46 | |||
| 40 | 84.46 | |||
| 04/05/2026 | 13:27:59.218 | 2 | 84.52 | |
| 2 | 84.52 | |||
| 2 | 84.52 | |||
| 04/05/2026 | 13:27:15.042 | 6 | 84.58 | |
| 6 | 84.58 | |||
| 6 | 84.58 | |||
| 04/05/2026 | 13:26:40.638 | 5 | 84.54 | |
| 5 | 84.54 | |||
| 5 | 84.54 | |||
| 04/05/2026 | 13:26:09.101 | 25 | 84.54 | |
| 25 | 84.54 | |||
| 25 | 84.54 | |||
| 04/05/2026 | 13:25:27.230 | 71 | 84.58 | |
| 71 | 84.58 | |||
| 71 | 84.58 | |||
| 04/05/2026 | 13:24:06.274 | 10 | 84.62 | |
| 10 | 84.62 | |||
| 10 | 84.62 | |||
| 04/05/2026 | 13:22:28.664 | 380 | 84.54 | |
| 380 | 84.54 | |||
| 380 | 84.54 | |||
| 04/05/2026 | 13:22:23.618 | 550 | 84.54 | |
| 550 | 84.54 | |||
| 550 | 84.54 | |||
| 04/05/2026 | 13:22:23.533 | 6 | 84.50 | |
| 6 | 84.50 | |||
| 6 | 84.50 | |||
| 04/05/2026 | 13:22:17.255 | 5 | 84.42 | |
| 5 | 84.42 | |||
| 5 | 84.42 | |||
| 04/05/2026 | 13:22:05.306 | 410 | 84.46 | |
| 410 | 84.46 | |||
| 410 | 84.46 | |||
| 04/05/2026 | 13:21:42.288 | 200 | 84.42 | |
| 200 | 84.42 | |||
| 200 | 84.42 | |||
| 04/05/2026 | 13:21:17.776 | 10 | 84.42 | |
| 10 | 84.42 | |||
| 10 | 84.42 | |||
| 04/05/2026 | 13:21:03.951 | 20 | 84.46 | |
| 20 | 84.46 | |||
| 20 | 84.46 | |||
| 04/05/2026 | 13:20:58.126 | 25 | 84.46 | |
| 25 | 84.46 | |||
| 25 | 84.46 | |||
| 04/05/2026 | 13:20:17.985 | 200 | 84.42 | |
| 200 | 84.42 | |||
| 200 | 84.42 | |||
| 04/05/2026 | 13:19:51.528 | 100 | 84.38 | |
| 100 | 84.38 | |||
| 100 | 84.38 | |||
| 04/05/2026 | 13:18:27.712 | 150 | 84.34 | |
| 150 | 84.34 | |||
| 150 | 84.34 | |||
| 04/05/2026 | 13:18:14.570 | 2 | 84.34 | |
| 2 | 84.34 | |||
| 2 | 84.34 | |||
| 04/05/2026 | 13:17:44.824 | 30 | 84.38 | |
| 30 | 84.38 | |||
| 30 | 84.38 | |||
| 04/05/2026 | 13:17:17.841 | 250 | 84.28 | |
| 250 | 84.28 | |||
| 250 | 84.28 | |||
| 04/05/2026 | 13:16:23.829 | 175 | 84.30 | |
| 175 | 84.30 | |||
| 175 | 84.30 | |||
| 04/05/2026 | 13:15:58.278 | 35 | 84.30 | |
| 35 | 84.30 | |||
| 35 | 84.30 | |||
| 04/05/2026 | 13:15:55.776 | 29 | 84.30 | |
| 29 | 84.30 | |||
| 29 | 84.30 | |||
| 04/05/2026 | 13:15:37.028 | 35 | 84.26 | |
| 35 | 84.26 | |||
| 35 | 84.26 | |||
| 04/05/2026 | 13:15:22.301 | 50 | 84.32 | |
| 50 | 84.32 | |||
| 50 | 84.32 | |||
| 04/05/2026 | 13:14:54.278 | 21 | 84.30 | |
| 21 | 84.30 | |||
| 21 | 84.30 | |||
| 04/05/2026 | 13:14:47.577 | 150 | 84.28 | |
| 150 | 84.28 | |||
| 150 | 84.28 | |||
| 04/05/2026 | 13:14:21.754 | 400 | 84.24 | |
| 400 | 84.24 | |||
| 400 | 84.24 | |||
| 04/05/2026 | 13:14:21.025 | 30 | 84.24 | |
| 30 | 84.24 | |||
| 30 | 84.24 | |||
| 04/05/2026 | 13:13:16.892 | 20 | 84.26 | |
| 20 | 84.26 | |||
| 20 | 84.26 | |||
| 04/05/2026 | 13:13:16.149 | 30 | 84.24 | |
| 30 | 84.24 | |||
| 30 | 84.24 | |||
| 04/05/2026 | 13:13:06.001 | 1 | 84.26 | |
| 1 | 84.26 | |||
| 1 | 84.26 | |||
| 04/05/2026 | 13:13:05.273 | 225 | 84.20 | |
| 225 | 84.20 | |||
| 225 | 84.20 | |||
| 04/05/2026 | 13:12:58.465 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 04/05/2026 | 13:12:51.444 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 04/05/2026 | 13:12:50.031 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 355 | 84.20 | |||
| 45 | 84.20 | |||
| 04/05/2026 | 13:12:06.579 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 04/05/2026 | 13:11:50.570 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 04/05/2026 | 13:11:49.454 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 04/05/2026 | 13:11:44.037 | 400 | 84.24 | |
| 400 | 84.24 | |||
| 400 | 84.24 | |||
| 04/05/2026 | 13:11:43.847 | 1 | 84.26 | |
| 1 | 84.26 | |||
| 1 | 84.26 | |||
| 04/05/2026 | 13:09:18.551 | 1 | 84.06 | |
| 1 | 84.06 | |||
| 1 | 84.06 | |||
| 04/05/2026 | 13:09:10.948 | 23 | 84.04 | |
| 23 | 84.04 | |||
| 23 | 84.04 | |||
| 04/05/2026 | 13:08:54.191 | 1 | 84.00 | |
| 1 | 84.00 | |||
| 1 | 84.00 | |||
| 04/05/2026 | 13:07:55.996 | 10 | 84.04 | |
| 10 | 84.04 | |||
| 10 | 84.04 | |||
| 04/05/2026 | 13:07:49.135 | 50 | 84.06 | |
| 50 | 84.06 | |||
| 50 | 84.06 | |||
| 04/05/2026 | 13:07:17.163 | 50 | 84.02 | |
| 50 | 84.02 | |||
| 50 | 84.02 | |||
| 04/05/2026 | 13:07:07.859 | 40 | 83.98 | |
| 40 | 83.98 | |||
| 40 | 83.98 | |||
| 04/05/2026 | 13:07:07.753 | 305 | 84.00 | |
| 25 | 84.00 | |||
| 100 | 84.00 | |||
| 155 | 84.00 | |||
| 15 | 84.00 | |||
| 5 | 84.00 | |||
| 5 | 84.00 | |||
| 305 | 84.00 | |||
| 04/05/2026 | 13:06:50.481 | 40 | 84.04 | |
| 40 | 84.04 | |||
| 40 | 84.04 | |||
| 04/05/2026 | 13:06:22.786 | 90 | 84.08 | |
| 90 | 84.08 | |||
| 90 | 84.08 | |||
| 04/05/2026 | 13:04:39.674 | 200 | 84.12 | |
| 200 | 84.12 | |||
| 200 | 84.12 | |||
| 04/05/2026 | 13:03:40.901 | 3 | 84.14 | |
| 3 | 84.14 | |||
| 3 | 84.14 | |||
| 04/05/2026 | 13:03:35.101 | 100 | 84.16 | |
| 100 | 84.16 | |||
| 100 | 84.16 | |||
| 04/05/2026 | 13:03:27.147 | 1 | 84.14 | |
| 1 | 84.14 | |||
| 1 | 84.14 | |||
| 04/05/2026 | 13:03:10.889 | 450 | 84.16 | |
| 450 | 84.16 | |||
| 450 | 84.16 | |||
| 04/05/2026 | 13:02:48.547 | 1 | 84.20 | |
| 1 | 84.20 | |||
| 1 | 84.20 | |||
| 04/05/2026 | 13:02:35.293 | 200 | 84.14 | |
| 200 | 84.14 | |||
| 200 | 84.14 | |||
| 04/05/2026 | 13:02:02.981 | 200 | 84.14 | |
| 200 | 84.14 | |||
| 200 | 84.14 | |||
| 04/05/2026 | 13:01:21.491 | 200 | 84.28 | |
| 200 | 84.28 | |||
| 200 | 84.28 | |||
| 04/05/2026 | 13:01:19.422 | 29 | 84.14 | |
| 29 | 84.14 | |||
| 29 | 84.14 | |||
| 04/05/2026 | 12:59:48.860 | 20 | 84.12 | |
| 20 | 84.12 | |||
| 20 | 84.12 | |||
| 04/05/2026 | 12:59:40.952 | 12 | 84.14 | |
| 12 | 84.14 | |||
| 12 | 84.14 | |||
| 04/05/2026 | 12:59:39.857 | 50 | 84.14 | |
| 50 | 84.14 | |||
| 50 | 84.14 | |||
| 04/05/2026 | 12:58:55.072 | 25 | 84.10 | |
| 25 | 84.10 | |||
| 25 | 84.10 | |||
| 04/05/2026 | 12:58:46.517 | 20 | 84.08 | |
| 20 | 84.08 | |||
| 20 | 84.08 | |||
| 04/05/2026 | 12:58:38.978 | 30 | 84.12 | |
| 30 | 84.12 | |||
| 30 | 84.12 | |||
| 04/05/2026 | 12:58:10.259 | 20 | 84.12 | |
| 20 | 84.12 | |||
| 20 | 84.12 | |||
| 04/05/2026 | 12:57:57.453 | 20 | 84.12 | |
| 20 | 84.12 | |||
| 20 | 84.12 | |||
| 04/05/2026 | 12:57:15.400 | 18 | 84.16 | |
| 18 | 84.16 | |||
| 18 | 84.16 | |||
| 04/05/2026 | 12:57:09.585 | 100 | 84.14 | |
| 100 | 84.14 | |||
| 100 | 84.14 | |||
| 04/05/2026 | 12:56:39.604 | 100 | 84.18 | |
| 100 | 84.18 | |||
| 100 | 84.18 | |||
| 04/05/2026 | 12:56:34.048 | 10 | 84.18 | |
| 10 | 84.18 | |||
| 10 | 84.18 | |||
| 04/05/2026 | 12:56:09.469 | 100 | 84.18 | |
| 100 | 84.18 | |||
| 100 | 84.18 | |||
| 04/05/2026 | 12:56:02.384 | 25 | 84.18 | |
| 25 | 84.18 | |||
| 25 | 84.18 | |||
| 04/05/2026 | 12:55:25.239 | 3 | 84.16 | |
| 3 | 84.16 | |||
| 3 | 84.16 | |||
| 04/05/2026 | 12:54:45.040 | 1 | 84.24 | |
| 1 | 84.24 | |||
| 1 | 84.24 | |||
| 04/05/2026 | 12:54:28.524 | 560 | 84.20 | |
| 10 | 84.20 | |||
| 550 | 84.20 | |||
| 10 | 84.20 | |||
| 550 | 84.20 | |||
| 04/05/2026 | 12:54:16.435 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 04/05/2026 | 12:53:53.963 | 50 | 84.22 | |
| 50 | 84.22 | |||
| 50 | 84.22 | |||
| 04/05/2026 | 12:53:25.094 | 25 | 84.26 | |
| 25 | 84.26 | |||
| 25 | 84.26 | |||
| 04/05/2026 | 12:52:36.167 | 3 | 84.36 | |
| 3 | 84.36 | |||
| 3 | 84.36 | |||
| 04/05/2026 | 12:51:58.634 | 130 | 84.30 | |
| 130 | 84.30 | |||
| 130 | 84.30 | |||
| 04/05/2026 | 12:50:30.943 | 20 | 84.38 | |
| 20 | 84.38 | |||
| 20 | 84.38 | |||
| 04/05/2026 | 12:50:20.944 | 27 | 84.40 | |
| 27 | 84.40 | |||
| 27 | 84.40 | |||
| 04/05/2026 | 12:49:36.968 | 60 | 84.40 | |
| 60 | 84.40 | |||
| 60 | 84.40 | |||
| 04/05/2026 | 12:49:33.135 | 6 | 84.40 | |
| 6 | 84.40 | |||
| 6 | 84.40 | |||
| 04/05/2026 | 12:49:00.220 | 150 | 84.42 | |
| 150 | 84.42 | |||
| 150 | 84.42 | |||
| 04/05/2026 | 12:48:44.660 | 10 | 84.42 | |
| 10 | 84.42 | |||
| 10 | 84.42 | |||
| 04/05/2026 | 12:48:42.168 | 200 | 84.38 | |
| 200 | 84.38 | |||
| 200 | 84.38 | |||
| 04/05/2026 | 12:47:37.273 | 13 | 84.30 | |
| 13 | 84.30 | |||
| 13 | 84.30 | |||
| 04/05/2026 | 12:47:17.193 | 30 | 84.30 | |
| 30 | 84.30 | |||
| 30 | 84.30 | |||
| 04/05/2026 | 12:46:52.415 | 25 | 84.28 | |
| 25 | 84.28 | |||
| 25 | 84.28 | |||
| 04/05/2026 | 12:46:13.015 | 42 | 84.30 | |
| 42 | 84.30 | |||
| 42 | 84.30 | |||
| 04/05/2026 | 12:44:37.258 | 435 | 84.28 | |
| 435 | 84.28 | |||
| 435 | 84.28 | |||
| 04/05/2026 | 12:44:20.891 | 550 | 84.28 | |
| 550 | 84.28 | |||
| 550 | 84.28 | |||
| 04/05/2026 | 12:44:10.090 | 400 | 84.28 | |
| 400 | 84.28 | |||
| 400 | 84.28 | |||
| 04/05/2026 | 12:43:52.951 | 10 | 84.32 | |
| 10 | 84.32 | |||
| 10 | 84.32 | |||
| 04/05/2026 | 12:43:19.883 | 2 | 84.32 | |
| 2 | 84.32 | |||
| 2 | 84.32 | |||
| 04/05/2026 | 12:42:35.168 | 20 | 84.30 | |
| 20 | 84.30 | |||
| 20 | 84.30 | |||
| 04/05/2026 | 12:42:10.255 | 25 | 84.34 | |
| 25 | 84.34 | |||
| 25 | 84.34 | |||
| 04/05/2026 | 12:40:52.903 | 9 | 84.30 | |
| 9 | 84.30 | |||
| 9 | 84.30 | |||
| 04/05/2026 | 12:39:56.692 | 40 | 84.32 | |
| 40 | 84.32 | |||
| 40 | 84.32 | |||
| 04/05/2026 | 12:39:51.639 | 2 | 84.32 | |
| 2 | 84.32 | |||
| 2 | 84.32 | |||
| 04/05/2026 | 12:39:37.376 | 60 | 84.30 | |
| 60 | 84.30 | |||
| 60 | 84.30 | |||
| 04/05/2026 | 12:39:34.681 | 20 | 84.34 | |
| 20 | 84.34 | |||
| 20 | 84.34 | |||
| 04/05/2026 | 12:39:23.429 | 1 | 84.34 | |
| 1 | 84.34 | |||
| 1 | 84.34 | |||
| 04/05/2026 | 12:39:05.825 | 100 | 84.20 | |
| 100 | 84.20 | |||
| 100 | 84.20 | |||
| 04/05/2026 | 12:38:53.787 | 550 | 84.20 | |
| 550 | 84.20 | |||
| 550 | 84.20 | |||
| 04/05/2026 | 12:38:44.279 | 30 | 84.22 | |
| 30 | 84.22 | |||
| 30 | 84.22 | |||
| 04/05/2026 | 12:38:10.721 | 20 | 84.20 | |
| 20 | 84.20 | |||
| 20 | 84.20 | |||
| 04/05/2026 | 12:38:09.451 | 50 | 84.20 | |
| 50 | 84.20 | |||
| 50 | 84.20 | |||
| 04/05/2026 | 12:37:56.727 | 350 | 84.22 | |
| 350 | 84.22 | |||
| 350 | 84.22 | |||
| 04/05/2026 | 12:37:35.604 | 10 | 84.26 | |
| 10 | 84.26 | |||
| 10 | 84.26 | |||
| 04/05/2026 | 12:37:16.457 | 100 | 84.22 | |
| 100 | 84.22 | |||
| 100 | 84.22 | |||
| 04/05/2026 | 12:36:56.792 | 8 | 84.28 | |
| 8 | 84.28 | |||
| 8 | 84.28 | |||
| 04/05/2026 | 12:36:46.645 | 400 | 84.36 | |
| 400 | 84.36 | |||
| 400 | 84.36 | |||
| 04/05/2026 | 12:36:42.849 | 100 | 84.36 | |
| 100 | 84.36 | |||
| 100 | 84.36 | |||
| 04/05/2026 | 12:36:23.444 | 50 | 84.40 | |
| 50 | 84.40 | |||
| 50 | 84.40 | |||
| 04/05/2026 | 12:35:47.794 | 200 | 84.42 | |
| 200 | 84.42 | |||
| 200 | 84.42 | |||
| 04/05/2026 | 12:35:29.386 | 1 000 | 84.50 | |
| 1 000 | 84.50 | |||
| 995 | 84.50 | |||
| 5 | 84.50 | |||
| 04/05/2026 | 12:34:19.116 | 100 | 84.14 | |
| 100 | 84.14 | |||
| 100 | 84.14 | |||
| 04/05/2026 | 12:33:48.155 | 50 | 84.08 | |
| 50 | 84.08 | |||
| 50 | 84.08 | |||
| 04/05/2026 | 12:32:47.145 | 24 | 84.08 | |
| 24 | 84.08 | |||
| 24 | 84.08 | |||
| 04/05/2026 | 12:32:31.894 | 48 | 84.26 | |
| 48 | 84.26 | |||
| 48 | 84.26 | |||
| 04/05/2026 | 12:32:26.990 | 300 | 84.34 | |
| 300 | 84.34 | |||
| 300 | 84.34 | |||
| 04/05/2026 | 12:32:18.577 | 50 | 84.36 | |
| 50 | 84.36 | |||
| 50 | 84.36 | |||
| 04/05/2026 | 12:31:58.188 | 10 | 83.86 | |
| 10 | 83.86 | |||
| 10 | 83.86 | |||
| 04/05/2026 | 12:31:37.984 | 30 | 83.76 | |
| 30 | 83.76 | |||
| 30 | 83.76 | |||
| 04/05/2026 | 12:31:36.529 | 50 | 83.80 | |
| 50 | 83.80 | |||
| 50 | 83.80 | |||
| 04/05/2026 | 12:31:35.644 | 7 | 83.76 | |
| 7 | 83.76 | |||
| 7 | 83.76 | |||
| 04/05/2026 | 12:31:21.695 | 119 | 83.78 | |
| 119 | 83.78 | |||
| 119 | 83.78 | |||
| 04/05/2026 | 12:31:14.504 | 600 | 83.82 | |
| 150 | 83.82 | |||
| 600 | 83.82 | |||
| 450 | 83.82 | |||
| 04/05/2026 | 12:31:12.317 | 550 | 83.82 | |
| 550 | 83.82 | |||
| 550 | 83.82 | |||
| 04/05/2026 | 12:30:36.519 | 400 | 83.68 | |
| 400 | 83.68 | |||
| 400 | 83.68 | |||
| 04/05/2026 | 12:30:29.824 | 10 | 83.70 | |
| 10 | 83.70 | |||
| 10 | 83.70 | |||
| 04/05/2026 | 12:30:28.392 | 12 | 83.70 | |
| 12 | 83.70 | |||
| 12 | 83.70 | |||
| 04/05/2026 | 12:30:22.123 | 30 | 83.70 | |
| 30 | 83.70 | |||
| 30 | 83.70 | |||
| 04/05/2026 | 12:30:19.596 | 285 | 83.70 | |
| 285 | 83.70 | |||
| 285 | 83.70 | |||
| 04/05/2026 | 12:30:19.418 | 550 | 83.70 | |
| 550 | 83.70 | |||
| 550 | 83.70 | |||
| 04/05/2026 | 12:30:15.178 | 550 | 83.70 | |
| 550 | 83.70 | |||
| 550 | 83.70 | |||
| 04/05/2026 | 12:30:03.439 | 5 | 83.72 | |
| 5 | 83.72 | |||
| 5 | 83.72 | |||
| 04/05/2026 | 12:29:59.716 | 119 | 83.66 | |
| 119 | 83.66 | |||
| 119 | 83.66 | |||
| 04/05/2026 | 12:29:57.742 | 85 | 83.66 | |
| 85 | 83.66 | |||
| 85 | 83.66 | |||
| 04/05/2026 | 12:29:38.439 | 308 | 83.64 | |
| 7 | 83.64 | |||
| 308 | 83.64 | |||
| 301 | 83.64 | |||
| 04/05/2026 | 12:29:38.304 | 400 | 83.64 | |
| 400 | 83.64 | |||
| 400 | 83.64 | |||
| 04/05/2026 | 12:29:38.165 | 400 | 83.64 | |
| 20 | 83.64 | |||
| 400 | 83.64 | |||
| 379 | 83.64 | |||
| 1 | 83.64 | |||
| 04/05/2026 | 12:29:37.966 | 400 | 83.64 | |
| 100 | 83.64 | |||
| 400 | 83.64 | |||
| 300 | 83.64 | |||
| 04/05/2026 | 12:29:05.936 | 450 | 83.62 | |
| 450 | 83.62 | |||
| 450 | 83.62 | |||
| 04/05/2026 | 12:29:05.191 | 450 | 83.62 | |
| 450 | 83.62 | |||
| 450 | 83.62 | |||
| 04/05/2026 | 12:29:04.980 | 450 | 83.62 | |
| 450 | 83.62 | |||
| 450 | 83.62 | |||
| 04/05/2026 | 12:29:02.874 | 550 | 83.60 | |
| 550 | 83.60 | |||
| 550 | 83.60 | |||
| 04/05/2026 | 12:29:01.046 | 53 | 83.60 | |
| 53 | 83.60 | |||
| 53 | 83.60 | |||
| 04/05/2026 | 12:28:41.580 | 11 | 83.66 | |
| 11 | 83.66 | |||
| 11 | 83.66 | |||
| 04/05/2026 | 12:28:38.874 | 40 | 83.66 | |
| 40 | 83.66 | |||
| 40 | 83.66 | |||
| 04/05/2026 | 12:28:38.679 | 80 | 83.66 | |
| 80 | 83.66 | |||
| 80 | 83.66 | |||
| 04/05/2026 | 12:28:08.230 | 50 | 83.66 | |
| 50 | 83.66 | |||
| 50 | 83.66 | |||
| 04/05/2026 | 12:28:05.054 | 25 | 83.66 | |
| 25 | 83.66 | |||
| 25 | 83.66 | |||
| 04/05/2026 | 12:27:55.242 | 20 | 83.66 | |
| 20 | 83.66 | |||
| 20 | 83.66 | |||
| 04/05/2026 | 12:27:23.317 | 12 | 83.64 | |
| 12 | 83.64 | |||
| 12 | 83.64 | |||
| 04/05/2026 | 12:27:10.661 | 400 | 83.62 | |
| 370 | 83.62 | |||
| 400 | 83.62 | |||
| 30 | 83.62 | |||
| 04/05/2026 | 12:27:10.298 | 25 | 83.70 | |
| 25 | 83.70 | |||
| 25 | 83.70 | |||
| 04/05/2026 | 12:27:03.767 | 11 | 83.70 | |
| 11 | 83.70 | |||
| 11 | 83.70 | |||
| 04/05/2026 | 12:26:21.913 | 30 | 83.66 | |
| 30 | 83.66 | |||
| 30 | 83.66 | |||
| 04/05/2026 | 12:26:19.000 | 2 | 83.66 | |
| 2 | 83.66 | |||
| 2 | 83.66 | |||
| 04/05/2026 | 12:26:18.649 | 75 | 83.66 | |
| 75 | 83.66 | |||
| 75 | 83.66 | |||
| 04/05/2026 | 12:26:18.481 | 400 | 83.66 | |
| 400 | 83.66 | |||
| 300 | 83.66 | |||
| 100 | 83.66 | |||
| 04/05/2026 | 12:26:18.340 | 400 | 83.66 | |
| 275 | 83.66 | |||
| 400 | 83.66 | |||
| 125 | 83.66 | |||
| 04/05/2026 | 12:25:42.253 | 550 | 83.66 | |
| 550 | 83.66 | |||
| 550 | 83.66 | |||
| 04/05/2026 | 12:25:38.182 | 10 | 83.66 | |
| 10 | 83.66 | |||
| 10 | 83.66 | |||
| 04/05/2026 | 12:25:35.815 | 50 | 83.68 | |
| 50 | 83.68 | |||
| 50 | 83.68 | |||
| 04/05/2026 | 12:25:30.994 | 50 | 83.64 | |
| 50 | 83.64 | |||
| 50 | 83.64 | |||
| 04/05/2026 | 12:25:25.365 | 40 | 83.64 | |
| 40 | 83.64 | |||
| 40 | 83.64 | |||
| 04/05/2026 | 12:25:21.127 | 39 | 83.62 | |
| 39 | 83.62 | |||
| 39 | 83.62 | |||
| 04/05/2026 | 12:25:17.216 | 10 | 83.62 | |
| 10 | 83.62 | |||
| 10 | 83.62 | |||
| 04/05/2026 | 12:25:10.752 | 3 | 83.58 | |
| 3 | 83.58 | |||
| 3 | 83.58 | |||
| 04/05/2026 | 12:25:10.058 | 3 | 83.60 | |
| 3 | 83.60 | |||
| 3 | 83.60 | |||
| 04/05/2026 | 12:25:05.445 | 10 | 83.60 | |
| 10 | 83.60 | |||
| 10 | 83.60 | |||
| 04/05/2026 | 12:25:04.094 | 40 | 83.60 | |
| 40 | 83.60 | |||
| 40 | 83.60 | |||
| 04/05/2026 | 12:25:03.055 | 150 | 83.54 | |
| 50 | 83.54 | |||
| 4 | 83.54 | |||
| 23 | 83.54 | |||
| 1 | 83.54 | |||
| 35 | 83.54 | |||
| 3 | 83.54 | |||
| 12 | 83.54 | |||
| 22 | 83.54 | |||
| 150 | 83.54 | |||
| 04/05/2026 | 12:21:56.260 | 550 | 83.44 | |
| 550 | 83.44 | |||
| 550 | 83.44 | |||
| 04/05/2026 | 12:21:52.797 | 100 | 83.42 | |
| 100 | 83.42 | |||
| 100 | 83.42 | |||
| 04/05/2026 | 12:21:52.388 | 294 | 83.40 | |
| 100 | 83.40 | |||
| 50 | 83.40 | |||
| 30 | 83.40 | |||
| 15 | 83.40 | |||
| 29 | 83.40 | |||
| 20 | 83.40 | |||
| 294 | 83.40 | |||
| 50 | 83.40 | |||
| 04/05/2026 | 12:21:49.711 | 5 | 83.44 | |
| 5 | 83.44 | |||
| 5 | 83.44 | |||
| 04/05/2026 | 12:21:45.313 | 100 | 83.42 | |
| 100 | 83.42 | |||
| 100 | 83.42 | |||
| 04/05/2026 | 12:21:41.980 | 25 | 83.44 | |
| 25 | 83.44 | |||
| 25 | 83.44 | |||
| 04/05/2026 | 12:21:40.571 | 17 | 83.46 | |
| 17 | 83.46 | |||
| 17 | 83.46 | |||
| 04/05/2026 | 12:21:24.058 | 25 | 83.48 | |
| 25 | 83.48 | |||
| 25 | 83.48 | |||
| 04/05/2026 | 12:21:09.405 | 20 | 83.44 | |
| 20 | 83.44 | |||
| 20 | 83.44 | |||
| 04/05/2026 | 12:21:06.400 | 50 | 83.42 | |
| 50 | 83.42 | |||
| 50 | 83.42 | |||
| 04/05/2026 | 12:20:54.168 | 10 | 83.50 | |
| 10 | 83.50 | |||
| 10 | 83.50 | |||
| 04/05/2026 | 12:20:46.031 | 5 | 83.46 | |
| 5 | 83.46 | |||
| 5 | 83.46 | |||
| 04/05/2026 | 12:20:45.534 | 10 | 83.46 | |
| 10 | 83.46 | |||
| 10 | 83.46 | |||
| 04/05/2026 | 12:20:45.184 | 8 | 83.46 | |
| 8 | 83.46 | |||
| 8 | 83.46 | |||
| 04/05/2026 | 12:20:37.320 | 150 | 83.44 | |
| 150 | 83.44 | |||
| 100 | 83.44 | |||
| 50 | 83.44 | |||
| 04/05/2026 | 12:20:28.565 | 2 | 83.46 | |
| 2 | 83.46 | |||
| 2 | 83.46 | |||
| 04/05/2026 | 12:20:15.099 | 10 | 83.48 | |
| 10 | 83.48 | |||
| 10 | 83.48 | |||
| 04/05/2026 | 12:20:04.421 | 25 | 83.54 | |
| 25 | 83.54 | |||
| 25 | 83.54 | |||
| 04/05/2026 | 12:20:02.855 | 20 | 83.54 | |
| 20 | 83.54 | |||
| 20 | 83.54 | |||
| 04/05/2026 | 12:19:40.633 | 25 | 83.48 | |
| 25 | 83.48 | |||
| 25 | 83.48 | |||
| 04/05/2026 | 12:19:30.929 | 100 | 83.52 | |
| 100 | 83.52 | |||
| 100 | 83.52 | |||
| 04/05/2026 | 12:19:24.953 | 50 | 83.48 | |
| 50 | 83.48 | |||
| 50 | 83.48 | |||
| 04/05/2026 | 12:19:24.223 | 10 | 83.50 | |
| 10 | 83.50 | |||
| 10 | 83.50 | |||
| 04/05/2026 | 12:19:22.284 | 4 | 83.52 | |
| 4 | 83.52 | |||
| 4 | 83.52 | |||
| 04/05/2026 | 12:18:48.110 | 4 | 83.68 | |
| 4 | 83.68 | |||
| 4 | 83.68 | |||
| 04/05/2026 | 12:18:23.098 | 25 | 83.50 | |
| 25 | 83.50 | |||
| 25 | 83.50 | |||
| 04/05/2026 | 12:18:18.580 | 60 | 83.52 | |
| 60 | 83.52 | |||
| 60 | 83.52 | |||
| 04/05/2026 | 12:18:12.646 | 95 | 83.52 | |
| 95 | 83.52 | |||
| 95 | 83.52 | |||
| 04/05/2026 | 12:18:05.641 | 1 | 83.58 | |
| 1 | 83.58 | |||
| 1 | 83.58 | |||
| 04/05/2026 | 12:17:52.890 | 126 | 83.56 | |
| 10 | 83.56 | |||
| 60 | 83.56 | |||
| 50 | 83.56 | |||
| 6 | 83.56 | |||
| 26 | 83.56 | |||
| 100 | 83.56 | |||
| 04/05/2026 | 12:16:45.394 | 131 | 83.50 | |
| 131 | 83.50 | |||
| 131 | 83.50 | |||
| 04/05/2026 | 12:16:43.153 | 280 | 83.52 | |
| 280 | 83.52 | |||
| 280 | 83.52 | |||
| 04/05/2026 | 12:16:42.007 | 16 | 83.48 | |
| 16 | 83.48 | |||
| 16 | 83.48 | |||
| 04/05/2026 | 12:16:37.805 | 15 | 83.52 | |
| 15 | 83.52 | |||
| 15 | 83.52 | |||
| 04/05/2026 | 12:16:30.473 | 200 | 83.50 | |
| 200 | 83.50 | |||
| 200 | 83.50 | |||
| 04/05/2026 | 12:15:57.821 | 30 | 83.48 | |
| 30 | 83.48 | |||
| 30 | 83.48 | |||
| 04/05/2026 | 12:15:56.534 | 100 | 83.48 | |
| 100 | 83.48 | |||
| 100 | 83.48 | |||
| 04/05/2026 | 12:15:49.556 | 121 | 83.52 | |
| 100 | 83.52 | |||
| 6 | 83.52 | |||
| 15 | 83.52 | |||
| 121 | 83.52 | |||
| 04/05/2026 | 12:15:06.805 | 400 | 83.48 | |
| 400 | 83.48 | |||
| 400 | 83.48 | |||
| 04/05/2026 | 12:14:21.776 | 17 | 83.40 | |
| 17 | 83.40 | |||
| 17 | 83.40 | |||
| 04/05/2026 | 12:14:16.200 | 100 | 83.40 | |
| 100 | 83.40 | |||
| 100 | 83.40 | |||
| 04/05/2026 | 12:14:04.584 | 1 | 83.44 | |
| 1 | 83.44 | |||
| 1 | 83.44 | |||
| 04/05/2026 | 12:14:01.803 | 10 | 83.46 | |
| 10 | 83.46 | |||
| 10 | 83.46 | |||
| 04/05/2026 | 12:13:52.566 | 22 | 83.44 | |
| 22 | 83.44 | |||
| 22 | 83.44 | |||
| 04/05/2026 | 12:13:43.096 | 20 | 83.44 | |
| 20 | 83.44 | |||
| 20 | 83.44 | |||
| 04/05/2026 | 12:13:37.019 | 22 | 83.42 | |
| 22 | 83.42 | |||
| 22 | 83.42 | |||
| 04/05/2026 | 12:13:35.545 | 40 | 83.44 | |
| 40 | 83.44 | |||
| 40 | 83.44 | |||
| 04/05/2026 | 12:13:19.687 | 100 | 83.50 | |
| 100 | 83.50 | |||
| 100 | 83.50 | |||
| 04/05/2026 | 12:13:13.514 | 120 | 83.50 | |
| 120 | 83.50 | |||
| 120 | 83.50 | |||
| 04/05/2026 | 12:12:54.944 | 30 | 83.50 | |
| 30 | 83.50 | |||
| 30 | 83.50 | |||
| 04/05/2026 | 12:12:46.259 | 41 | 83.44 | |
| 31 | 83.44 | |||
| 10 | 83.44 | |||
| 41 | 83.44 | |||
| 04/05/2026 | 12:12:45.536 | 17 | 83.46 | |
| 17 | 83.46 | |||
| 17 | 83.46 | |||
| 04/05/2026 | 12:12:45.467 | 137 | 83.48 | |
| 7 | 83.48 | |||
| 130 | 83.48 | |||
| 137 | 83.48 | |||
| 04/05/2026 | 12:12:40.318 | 3 | 83.50 | |
| 3 | 83.50 | |||
| 3 | 83.50 | |||
| 04/05/2026 | 12:12:39.991 | 269 | 83.50 | |
| 90 | 83.50 | |||
| 269 | 83.50 | |||
| 1 | 83.50 | |||
| 150 | 83.50 | |||
| 12 | 83.50 | |||
| 16 | 83.50 | |||
| 04/05/2026 | 12:12:39.825 | 550 | 83.50 | |
| 550 | 83.50 | |||
| 50 | 83.50 | |||
| 500 | 83.50 | |||
| 04/05/2026 | 12:12:39.612 | 400 | 83.50 | |
| 5 | 83.50 | |||
| 250 | 83.50 | |||
| 25 | 83.50 | |||
| 20 | 83.50 | |||
| 5 | 83.50 | |||
| 400 | 83.50 | |||
| 60 | 83.50 | |||
| 35 | 83.50 | |||
| 04/05/2026 | 12:12:39.237 | 450 | 83.50 | |
| 2 | 83.50 | |||
| 18 | 83.50 | |||
| 200 | 83.50 | |||
| 70 | 83.50 | |||
| 450 | 83.50 | |||
| 140 | 83.50 | |||
| 10 | 83.50 | |||
| 10 | 83.50 | |||
| 04/05/2026 | 12:11:41.676 | 500 | 83.50 | |
| 25 | 83.50 | |||
| 500 | 83.50 | |||
| 125 | 83.50 | |||
| 3 | 83.50 | |||
| 59 | 83.50 | |||
| 6 | 83.50 | |||
| 7 | 83.50 | |||
| 250 | 83.50 | |||
| 20 | 83.50 | |||
| 5 | 83.50 | |||
| 04/05/2026 | 12:11:41.549 | 57 | 83.52 | |
| 57 | 83.52 | |||
| 57 | 83.52 | |||
| 04/05/2026 | 12:11:19.929 | 197 | 83.54 | |
| 10 | 83.54 | |||
| 197 | 83.54 | |||
| 20 | 83.54 | |||
| 25 | 83.54 | |||
| 12 | 83.54 | |||
| 30 | 83.54 | |||
| 100 | 83.54 | |||
| 04/05/2026 | 12:11:19.261 | 10 | 83.56 | |
| 10 | 83.56 | |||
| 10 | 83.56 | |||
| 04/05/2026 | 12:11:12.688 | 10 | 83.58 | |
| 10 | 83.58 | |||
| 10 | 83.58 | |||
| 04/05/2026 | 12:11:06.382 | 25 | 83.62 | |
| 25 | 83.62 | |||
| 25 | 83.62 | |||
| 04/05/2026 | 12:11:02.966 | 12 | 83.64 | |
| 12 | 83.64 | |||
| 12 | 83.64 | |||
| 04/05/2026 | 12:10:51.740 | 12 | 83.60 | |
| 12 | 83.60 | |||
| 12 | 83.60 | |||
| 04/05/2026 | 12:10:27.492 | 5 | 83.60 | |
| 5 | 83.60 | |||
| 5 | 83.60 | |||
| 04/05/2026 | 12:10:06.528 | 1 | 83.58 | |
| 1 | 83.58 | |||
| 1 | 83.58 | |||
| 04/05/2026 | 12:09:47.167 | 48 | 83.66 | |
| 48 | 83.66 | |||
| 48 | 83.66 | |||
| 04/05/2026 | 12:09:28.175 | 20 | 83.64 | |
| 20 | 83.64 | |||
| 20 | 83.64 | |||
| 04/05/2026 | 12:09:17.124 | 15 | 83.58 | |
| 15 | 83.58 | |||
| 15 | 83.58 | |||
| 04/05/2026 | 12:09:15.334 | 20 | 83.58 | |
| 20 | 83.58 | |||
| 20 | 83.58 | |||
| 04/05/2026 | 12:08:58.538 | 10 | 83.58 | |
| 10 | 83.58 | |||
| 10 | 83.58 | |||
| 04/05/2026 | 12:08:39.692 | 219 | 83.58 | |
| 219 | 83.58 | |||
| 219 | 83.58 | |||
| 04/05/2026 | 12:08:29.398 | 100 | 83.56 | |
| 100 | 83.56 | |||
| 100 | 83.56 | |||
| 04/05/2026 | 12:08:21.963 | 24 | 83.60 | |
| 24 | 83.60 | |||
| 24 | 83.60 | |||
| 04/05/2026 | 12:08:05.447 | 103 | 83.60 | |
| 100 | 83.60 | |||
| 103 | 83.60 | |||
| 3 | 83.60 | |||
| 04/05/2026 | 12:07:22.305 | 84 | 83.70 | |
| 84 | 83.70 | |||
| 84 | 83.70 | |||
| 04/05/2026 | 12:07:10.874 | 169 | 83.66 | |
| 169 | 83.66 | |||
| 50 | 83.66 | |||
| 119 | 83.66 | |||
| 04/05/2026 | 12:07:02.126 | 11 | 83.64 | |
| 11 | 83.64 | |||
| 11 | 83.64 | |||
| 04/05/2026 | 12:06:52.309 | 43 | 83.72 | |
| 43 | 83.72 | |||
| 43 | 83.72 | |||
| 04/05/2026 | 12:06:51.336 | 10 | 83.76 | |
| 10 | 83.76 | |||
| 10 | 83.76 | |||
| 04/05/2026 | 12:06:45.156 | 100 | 83.72 | |
| 100 | 83.72 | |||
| 100 | 83.72 | |||
| 04/05/2026 | 12:06:44.390 | 53 | 83.74 | |
| 3 | 83.74 | |||
| 53 | 83.74 | |||
| 50 | 83.74 | |||
| 04/05/2026 | 12:06:42.633 | 154 | 83.80 | |
| 154 | 83.80 | |||
| 154 | 83.80 | |||
| 04/05/2026 | 12:06:32.976 | 48 | 83.84 | |
| 48 | 83.84 | |||
| 48 | 83.84 | |||
| 04/05/2026 | 12:06:30.152 | 826 | 83.80 | |
| 20 | 83.80 | |||
| 30 | 83.80 | |||
| 200 | 83.80 | |||
| 10 | 83.80 | |||
| 826 | 83.80 | |||
| 441 | 83.80 | |||
| 60 | 83.80 | |||
| 25 | 83.80 | |||
| 40 | 83.80 | |||
| 04/05/2026 | 12:06:30.067 | 30 | 83.82 | |
| 30 | 83.82 | |||
| 30 | 83.82 | |||
| 04/05/2026 | 12:06:27.398 | 497 | 83.88 | |
| 497 | 83.88 | |||
| 497 | 83.88 | |||
| 04/05/2026 | 12:06:27.329 | 150 | 83.90 | |
| 150 | 83.90 | |||
| 150 | 83.90 | |||
| 04/05/2026 | 12:06:27.234 | 23 | 83.88 | |
| 20 | 83.88 | |||
| 3 | 83.88 | |||
| 23 | 83.88 | |||
| 04/05/2026 | 12:06:27.122 | 1 000 | 83.90 | |
| 220 | 83.90 | |||
| 10 | 83.90 | |||
| 1 000 | 83.90 | |||
| 40 | 83.90 | |||
| 5 | 83.90 | |||
| 15 | 83.90 | |||
| 50 | 83.90 | |||
| 15 | 83.90 | |||
| 201 | 83.90 | |||
| 8 | 83.90 | |||
| 30 | 83.90 | |||
| 50 | 83.90 | |||
| 60 | 83.90 | |||
| 2 | 83.90 | |||
| 50 | 83.90 | |||
| 10 | 83.90 | |||
| 45 | 83.90 | |||
| 10 | 83.90 | |||
| 10 | 83.90 | |||
| 25 | 83.90 | |||
| 4 | 83.90 | |||
| 13 | 83.90 | |||
| 7 | 83.90 | |||
| 12 | 83.90 | |||
| 4 | 83.90 | |||
| 7 | 83.90 | |||
| 10 | 83.90 | |||
| 75 | 83.90 | |||
| 10 | 83.90 | |||
| 2 | 83.90 | |||
| 04/05/2026 | 12:06:25.000 | 965 | 83.92 | |
| 100 | 83.92 | |||
| 10 | 83.92 | |||
| 774 | 83.92 | |||
| 965 | 83.92 | |||
| 10 | 83.92 | |||
| 12 | 83.92 | |||
| 30 | 83.92 | |||
| 29 | 83.92 |
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: 1 390.40
Ask: 1 390.80
Turnover: 35 723 TEUR -
Allianz SE
Bid: 380.00 / Ask: 380.20
Turnover: 27 826 TEUR -
Micron Technology Inc.
Bid: 477.20 / Ask: 477.60
Turnover: 22 623 TEUR -
Siemens Energy AG
Bid: 182.14 / Ask: 182.18
Turnover: 19 438 TEUR -
Nvidia Corp.
Bid: 169.42 / Ask: 169.52
Turnover: 16 070 TEUR
Realtime Quotes
Last Update:
04/05/2026 @ 13:38:21
Last Update:
04/05/2026 @ 13:38:21