Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
1080
808
412.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 02/07/2026 | 15:32:41.660 | 51 | 420.00 | |
| 1 | 420.00 | |||
| 51 | 420.00 | |||
| 50 | 420.00 | |||
| 02/07/2026 | 15:32:05.580 | 50 | 420.05 | |
| 50 | 420.05 | |||
| 50 | 420.05 | |||
| 02/07/2026 | 15:31:34.896 | 26 | 420.05 | |
| 26 | 420.05 | |||
| 26 | 420.05 | |||
| 02/07/2026 | 15:27:38.400 | 100 | 423.05 | |
| 100 | 423.05 | |||
| 100 | 423.05 | |||
| 02/07/2026 | 15:27:32.179 | 100 | 423.00 | |
| 100 | 423.00 | |||
| 100 | 423.00 | |||
| 02/07/2026 | 15:27:26.456 | 100 | 422.95 | |
| 100 | 422.95 | |||
| 100 | 422.95 | |||
| 02/07/2026 | 15:27:25.717 | 28 | 422.95 | |
| 28 | 422.95 | |||
| 28 | 422.95 | |||
| 02/07/2026 | 15:25:11.348 | 100 | 422.95 | |
| 100 | 422.95 | |||
| 6 | 422.95 | |||
| 94 | 422.95 | |||
| 02/07/2026 | 15:24:02.734 | 3 | 420.05 | |
| 3 | 420.05 | |||
| 3 | 420.05 | |||
| 02/07/2026 | 15:23:35.144 | 3 | 422.95 | |
| 3 | 422.95 | |||
| 3 | 422.95 | |||
| 02/07/2026 | 15:22:25.410 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 02/07/2026 | 15:21:06.424 | 3 | 422.95 | |
| 3 | 422.95 | |||
| 3 | 422.95 | |||
| 02/07/2026 | 15:20:11.089 | 4 | 420.05 | |
| 4 | 420.05 | |||
| 4 | 420.05 | |||
| 02/07/2026 | 15:20:00.480 | 5 | 422.95 | |
| 5 | 422.95 | |||
| 5 | 422.95 | |||
| 02/07/2026 | 15:11:27.892 | 1 | 420.05 | |
| 1 | 420.05 | |||
| 1 | 420.05 | |||
| 02/07/2026 | 15:10:33.477 | 3 | 420.05 | |
| 3 | 420.05 | |||
| 3 | 420.05 | |||
| 02/07/2026 | 15:10:33.422 | 3 | 420.05 | |
| 3 | 420.05 | |||
| 3 | 420.05 | |||
| 02/07/2026 | 15:10:02.087 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 02/07/2026 | 15:09:14.919 | 10 | 422.95 | |
| 10 | 422.95 | |||
| 10 | 422.95 | |||
| 02/07/2026 | 15:05:40.491 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 02/07/2026 | 15:05:01.967 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 02/07/2026 | 15:03:04.896 | 3 | 420.10 | |
| 3 | 420.10 | |||
| 3 | 420.10 | |||
| 02/07/2026 | 15:02:58.206 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 02/07/2026 | 14:59:46.537 | 50 | 421.50 | |
| 50 | 421.50 | |||
| 50 | 421.50 | |||
| 02/07/2026 | 14:59:39.597 | 50 | 422.00 | |
| 50 | 422.00 | |||
| 50 | 422.00 | |||
| 02/07/2026 | 14:58:26.419 | 2 | 425.95 | |
| 1 | 425.95 | |||
| 1 | 425.95 | |||
| 2 | 425.95 | |||
| 02/07/2026 | 14:56:13.732 | 1 | 425.95 | |
| 1 | 425.95 | |||
| 1 | 425.95 | |||
| 02/07/2026 | 14:54:00.144 | 2 | 423.05 | |
| 2 | 423.05 | |||
| 2 | 423.05 | |||
| 02/07/2026 | 14:53:43.110 | 3 | 423.05 | |
| 3 | 423.05 | |||
| 3 | 423.05 | |||
| 02/07/2026 | 14:53:08.881 | 37 | 430.95 | |
| 37 | 430.95 | |||
| 37 | 430.95 | |||
| 02/07/2026 | 14:51:13.396 | 10 | 426.00 | |
| 10 | 426.00 | |||
| 10 | 426.00 | |||
| 02/07/2026 | 14:49:51.661 | 50 | 429.75 | |
| 50 | 429.75 | |||
| 50 | 429.75 | |||
| 02/07/2026 | 14:48:04.698 | 3 | 426.00 | |
| 2 | 426.00 | |||
| 1 | 426.00 | |||
| 3 | 426.00 | |||
| 02/07/2026 | 14:46:47.418 | 1 | 429.75 | |
| 1 | 429.75 | |||
| 1 | 429.75 | |||
| 02/07/2026 | 14:46:23.582 | 1 | 430.95 | |
| 1 | 430.95 | |||
| 1 | 430.95 | |||
| 02/07/2026 | 14:43:17.391 | 15 | 431.00 | |
| 10 | 431.00 | |||
| 5 | 431.00 | |||
| 15 | 431.00 | |||
| 02/07/2026 | 14:43:11.115 | 1 | 430.95 | |
| 1 | 430.95 | |||
| 1 | 430.95 | |||
| 02/07/2026 | 14:41:20.216 | 156 | 429.95 | |
| 40 | 429.95 | |||
| 106 | 429.95 | |||
| 10 | 429.95 | |||
| 150 | 429.95 | |||
| 6 | 429.95 | |||
| 02/07/2026 | 14:41:15.386 | 50 | 427.95 | |
| 35 | 427.95 | |||
| 15 | 427.95 | |||
| 50 | 427.95 | |||
| 02/07/2026 | 14:41:13.261 | 10 | 426.00 | |
| 10 | 426.00 | |||
| 10 | 426.00 | |||
| 02/07/2026 | 14:39:47.266 | 1 | 430.00 | |
| 1 | 430.00 | |||
| 1 | 430.00 | |||
| 02/07/2026 | 14:38:30.133 | 100 | 423.00 | |
| 100 | 423.00 | |||
| 100 | 423.00 | |||
| 02/07/2026 | 14:37:43.320 | 200 | 420.10 | |
| 200 | 420.10 | |||
| 199 | 420.10 | |||
| 1 | 420.10 | |||
| 02/07/2026 | 14:37:28.089 | 100 | 420.10 | |
| 100 | 420.10 | |||
| 100 | 420.10 | |||
| 02/07/2026 | 14:37:02.891 | 4 | 420.05 | |
| 4 | 420.05 | |||
| 4 | 420.05 | |||
| 02/07/2026 | 14:36:49.057 | 3 | 427.95 | |
| 3 | 427.95 | |||
| 3 | 427.95 | |||
| 02/07/2026 | 14:36:41.629 | 1 | 427.95 | |
| 1 | 427.95 | |||
| 1 | 427.95 | |||
| 02/07/2026 | 14:36:15.034 | 4 | 427.95 | |
| 4 | 427.95 | |||
| 4 | 427.95 | |||
| 02/07/2026 | 14:34:07.963 | 30 | 427.95 | |
| 1 | 427.95 | |||
| 30 | 427.95 | |||
| 29 | 427.95 | |||
| 02/07/2026 | 14:33:43.203 | 12 | 427.95 | |
| 12 | 427.95 | |||
| 10 | 427.95 | |||
| 2 | 427.95 | |||
| 02/07/2026 | 14:32:14.621 | 10 | 420.05 | |
| 10 | 420.05 | |||
| 10 | 420.05 | |||
| 02/07/2026 | 14:32:14.503 | 15 | 420.05 | |
| 15 | 420.05 | |||
| 15 | 420.05 | |||
| 02/07/2026 | 14:30:57.186 | 2 | 427.95 | |
| 2 | 427.95 | |||
| 2 | 427.95 | |||
| 02/07/2026 | 14:29:10.244 | 7 | 427.95 | |
| 7 | 427.95 | |||
| 7 | 427.95 | |||
| 02/07/2026 | 14:29:08.778 | 2 | 427.00 | |
| 2 | 427.00 | |||
| 2 | 427.00 | |||
| 02/07/2026 | 14:28:29.472 | 1 | 427.95 | |
| 1 | 427.95 | |||
| 1 | 427.95 | |||
| 02/07/2026 | 14:26:56.552 | 300 | 420.00 | |
| 300 | 420.00 | |||
| 50 | 420.00 | |||
| 50 | 420.00 | |||
| 200 | 420.00 | |||
| 02/07/2026 | 14:25:40.954 | 56 | 419.05 | |
| 1 | 419.05 | |||
| 1 | 419.05 | |||
| 54 | 419.05 | |||
| 6 | 419.05 | |||
| 50 | 419.05 | |||
| 02/07/2026 | 14:24:53.072 | 50 | 418.95 | |
| 50 | 418.95 | |||
| 50 | 418.95 | |||
| 02/07/2026 | 14:24:51.280 | 3 | 418.05 | |
| 3 | 418.05 | |||
| 3 | 418.05 | |||
| 02/07/2026 | 14:24:50.160 | 2 | 418.95 | |
| 2 | 418.95 | |||
| 2 | 418.95 | |||
| 02/07/2026 | 14:24:20.808 | 74 | 418.05 | |
| 74 | 418.05 | |||
| 74 | 418.05 | |||
| 02/07/2026 | 14:24:11.075 | 65 | 418.05 | |
| 2 | 418.05 | |||
| 59 | 418.05 | |||
| 65 | 418.05 | |||
| 4 | 418.05 | |||
| 02/07/2026 | 14:23:18.277 | 4 | 417.95 | |
| 3 | 417.95 | |||
| 1 | 417.95 | |||
| 4 | 417.95 | |||
| 02/07/2026 | 14:22:20.171 | 35 | 417.95 | |
| 35 | 417.95 | |||
| 35 | 417.95 | |||
| 02/07/2026 | 14:22:03.726 | 50 | 417.95 | |
| 50 | 417.95 | |||
| 50 | 417.95 | |||
| 02/07/2026 | 14:21:58.306 | 8 | 417.95 | |
| 8 | 417.95 | |||
| 8 | 417.95 | |||
| 02/07/2026 | 14:21:41.886 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:21:41.807 | 61 | 418.00 | |
| 2 | 418.00 | |||
| 59 | 418.00 | |||
| 61 | 418.00 | |||
| 02/07/2026 | 14:20:14.950 | 8 | 418.05 | |
| 8 | 418.05 | |||
| 8 | 418.05 | |||
| 02/07/2026 | 14:19:31.710 | 8 | 418.05 | |
| 8 | 418.05 | |||
| 8 | 418.05 | |||
| 02/07/2026 | 14:18:19.897 | 8 | 418.05 | |
| 8 | 418.05 | |||
| 8 | 418.05 | |||
| 02/07/2026 | 14:18:06.006 | 57 | 418.00 | |
| 50 | 418.00 | |||
| 57 | 418.00 | |||
| 7 | 418.00 | |||
| 02/07/2026 | 14:18:04.612 | 2 | 418.95 | |
| 2 | 418.95 | |||
| 2 | 418.95 | |||
| 02/07/2026 | 14:17:54.652 | 16 | 417.95 | |
| 16 | 417.95 | |||
| 16 | 417.95 | |||
| 02/07/2026 | 14:17:36.636 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:17:34.807 | 37 | 417.55 | |
| 34 | 417.55 | |||
| 37 | 417.55 | |||
| 3 | 417.55 | |||
| 02/07/2026 | 14:17:28.367 | 3 | 417.95 | |
| 3 | 417.95 | |||
| 3 | 417.95 | |||
| 02/07/2026 | 14:17:06.720 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 14:17:03.900 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:16:12.665 | 3 | 417.95 | |
| 3 | 417.95 | |||
| 3 | 417.95 | |||
| 02/07/2026 | 14:15:51.214 | 57 | 417.95 | |
| 57 | 417.95 | |||
| 57 | 417.95 | |||
| 02/07/2026 | 14:15:36.533 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 14:15:05.897 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 14:14:10.988 | 50 | 417.05 | |
| 50 | 417.05 | |||
| 50 | 417.05 | |||
| 02/07/2026 | 14:13:49.013 | 190 | 416.00 | |
| 190 | 416.00 | |||
| 190 | 416.00 | |||
| 02/07/2026 | 14:13:35.484 | 100 | 415.95 | |
| 100 | 415.95 | |||
| 100 | 415.95 | |||
| 02/07/2026 | 14:13:33.056 | 1 | 415.05 | |
| 1 | 415.05 | |||
| 1 | 415.05 | |||
| 02/07/2026 | 14:13:26.324 | 100 | 415.95 | |
| 100 | 415.95 | |||
| 100 | 415.95 | |||
| 02/07/2026 | 14:13:05.923 | 10 | 416.00 | |
| 10 | 416.00 | |||
| 10 | 416.00 | |||
| 02/07/2026 | 14:12:34.751 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2026 | 14:12:34.414 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2026 | 14:12:23.456 | 5 | 416.95 | |
| 5 | 416.95 | |||
| 5 | 416.95 | |||
| 02/07/2026 | 14:12:07.926 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2026 | 14:11:33.547 | 2 | 416.95 | |
| 2 | 416.95 | |||
| 2 | 416.95 | |||
| 02/07/2026 | 14:11:25.317 | 25 | 416.05 | |
| 25 | 416.05 | |||
| 25 | 416.05 | |||
| 02/07/2026 | 14:11:22.527 | 30 | 416.05 | |
| 30 | 416.05 | |||
| 30 | 416.05 | |||
| 02/07/2026 | 14:10:26.486 | 40 | 415.05 | |
| 10 | 415.05 | |||
| 30 | 415.05 | |||
| 40 | 415.05 | |||
| 02/07/2026 | 14:10:23.667 | 243 | 415.00 | |
| 200 | 415.00 | |||
| 43 | 415.00 | |||
| 239 | 415.00 | |||
| 1 | 415.00 | |||
| 3 | 415.00 | |||
| 02/07/2026 | 14:09:44.635 | 130 | 415.00 | |
| 30 | 415.00 | |||
| 100 | 415.00 | |||
| 130 | 415.00 | |||
| 02/07/2026 | 14:09:26.540 | 102 | 414.05 | |
| 102 | 414.05 | |||
| 102 | 414.05 | |||
| 02/07/2026 | 14:08:53.597 | 100 | 414.00 | |
| 97 | 414.00 | |||
| 100 | 414.00 | |||
| 3 | 414.00 | |||
| 02/07/2026 | 14:08:16.153 | 110 | 413.00 | |
| 100 | 413.00 | |||
| 110 | 413.00 | |||
| 10 | 413.00 | |||
| 02/07/2026 | 14:08:13.462 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 02/07/2026 | 14:08:01.933 | 10 | 412.00 | |
| 10 | 412.00 | |||
| 10 | 412.00 | |||
| 02/07/2026 | 14:07:27.223 | 5 | 412.95 | |
| 5 | 412.95 | |||
| 5 | 412.95 | |||
| 02/07/2026 | 14:06:44.519 | 24 | 411.20 | |
| 14 | 411.20 | |||
| 10 | 411.20 | |||
| 24 | 411.20 | |||
| 02/07/2026 | 14:05:32.137 | 2 | 412.95 | |
| 1 | 412.95 | |||
| 2 | 412.95 | |||
| 1 | 412.95 | |||
| 02/07/2026 | 14:04:53.272 | 100 | 412.00 | |
| 100 | 412.00 | |||
| 98 | 412.00 | |||
| 2 | 412.00 | |||
| 02/07/2026 | 14:03:54.862 | 30 | 411.15 | |
| 30 | 411.15 | |||
| 30 | 411.15 | |||
| 02/07/2026 | 14:03:41.716 | 30 | 411.15 | |
| 30 | 411.15 | |||
| 30 | 411.15 | |||
| 02/07/2026 | 14:00:28.837 | 10 | 411.00 | |
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 02/07/2026 | 14:00:27.255 | 2 | 411.95 | |
| 2 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 13:59:21.166 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 13:58:00.618 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 02/07/2026 | 13:57:31.939 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 02/07/2026 | 13:57:30.611 | 10 | 411.00 | |
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 02/07/2026 | 13:57:28.726 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 13:56:05.607 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 02/07/2026 | 13:55:12.944 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 02/07/2026 | 13:55:10.453 | 100 | 411.95 | |
| 100 | 411.95 | |||
| 100 | 411.95 | |||
| 02/07/2026 | 13:55:08.717 | 50 | 411.50 | |
| 50 | 411.50 | |||
| 50 | 411.50 | |||
| 02/07/2026 | 13:55:03.801 | 73 | 409.00 | |
| 73 | 409.00 | |||
| 3 | 409.00 | |||
| 70 | 409.00 | |||
| 02/07/2026 | 13:54:59.897 | 2 | 410.50 | |
| 2 | 410.50 | |||
| 2 | 410.50 | |||
| 02/07/2026 | 13:54:57.033 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 13:53:34.013 | 20 | 411.00 | |
| 16 | 411.00 | |||
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 13:52:12.940 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 02/07/2026 | 13:48:41.338 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 13:47:42.836 | 66 | 408.95 | |
| 66 | 408.95 | |||
| 66 | 408.95 | |||
| 02/07/2026 | 13:47:12.643 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 13:47:04.745 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 13:45:50.358 | 32 | 407.00 | |
| 10 | 407.00 | |||
| 11 | 407.00 | |||
| 10 | 407.00 | |||
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 30 | 407.00 | |||
| 1 | 407.00 | |||
| 02/07/2026 | 13:44:41.166 | 30 | 406.90 | |
| 30 | 406.90 | |||
| 30 | 406.90 | |||
| 02/07/2026 | 13:43:00.810 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 02/07/2026 | 13:38:15.554 | 20 | 406.90 | |
| 20 | 406.90 | |||
| 8 | 406.90 | |||
| 12 | 406.90 | |||
| 02/07/2026 | 13:37:40.336 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 02/07/2026 | 13:36:02.139 | 7 | 400.05 | |
| 7 | 400.05 | |||
| 7 | 400.05 | |||
| 02/07/2026 | 13:35:08.480 | 2 | 406.90 | |
| 2 | 406.90 | |||
| 2 | 406.90 | |||
| 02/07/2026 | 13:33:13.489 | 2 | 400.05 | |
| 2 | 400.05 | |||
| 2 | 400.05 | |||
| 02/07/2026 | 13:32:29.406 | 1 | 400.05 | |
| 1 | 400.05 | |||
| 1 | 400.05 | |||
| 02/07/2026 | 13:30:02.262 | 13 | 400.05 | |
| 13 | 400.05 | |||
| 5 | 400.05 | |||
| 8 | 400.05 | |||
| 02/07/2026 | 13:27:29.594 | 6 | 406.95 | |
| 6 | 406.95 | |||
| 6 | 406.95 | |||
| 02/07/2026 | 13:27:05.155 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 02/07/2026 | 13:22:59.955 | 3 | 401.05 | |
| 2 | 401.05 | |||
| 3 | 401.05 | |||
| 1 | 401.05 | |||
| 02/07/2026 | 13:21:32.360 | 20 | 403.40 | |
| 20 | 403.40 | |||
| 19 | 403.40 | |||
| 1 | 403.40 | |||
| 02/07/2026 | 13:19:44.508 | 5 | 406.90 | |
| 3 | 406.90 | |||
| 2 | 406.90 | |||
| 5 | 406.90 | |||
| 02/07/2026 | 13:19:11.618 | 2 | 400.05 | |
| 2 | 400.05 | |||
| 2 | 400.05 | |||
| 02/07/2026 | 13:17:58.023 | 24 | 401.00 | |
| 18 | 401.00 | |||
| 24 | 401.00 | |||
| 6 | 401.00 | |||
| 02/07/2026 | 13:17:55.424 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 13:16:41.120 | 35 | 401.05 | |
| 34 | 401.05 | |||
| 1 | 401.05 | |||
| 23 | 401.05 | |||
| 12 | 401.05 | |||
| 02/07/2026 | 13:13:10.938 | 8 | 401.05 | |
| 8 | 401.05 | |||
| 8 | 401.05 | |||
| 02/07/2026 | 13:11:40.447 | 32 | 401.00 | |
| 32 | 401.00 | |||
| 32 | 401.00 | |||
| 02/07/2026 | 13:11:39.109 | 10 | 402.00 | |
| 10 | 402.00 | |||
| 10 | 402.00 | |||
| 02/07/2026 | 13:11:37.803 | 2 | 406.00 | |
| 2 | 406.00 | |||
| 2 | 406.00 | |||
| 02/07/2026 | 13:11:35.592 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 02/07/2026 | 13:10:33.556 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 02/07/2026 | 13:09:43.725 | 3 | 408.90 | |
| 3 | 408.90 | |||
| 3 | 408.90 | |||
| 02/07/2026 | 13:08:41.053 | 2 | 406.10 | |
| 2 | 406.10 | |||
| 2 | 406.10 | |||
| 02/07/2026 | 13:08:39.491 | 1 | 408.90 | |
| 1 | 408.90 | |||
| 1 | 408.90 | |||
| 02/07/2026 | 13:05:30.872 | 103 | 406.05 | |
| 10 | 406.05 | |||
| 3 | 406.05 | |||
| 93 | 406.05 | |||
| 100 | 406.05 | |||
| 02/07/2026 | 13:04:42.016 | 74 | 406.05 | |
| 73 | 406.05 | |||
| 74 | 406.05 | |||
| 1 | 406.05 | |||
| 02/07/2026 | 13:02:43.291 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:02:41.764 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:01:37.529 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:01:35.120 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:01:19.161 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:01:16.326 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:00:50.420 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:00:47.429 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 13:00:38.725 | 100 | 406.00 | |
| 100 | 406.00 | |||
| 100 | 406.00 | |||
| 02/07/2026 | 13:00:35.393 | 120 | 405.95 | |
| 100 | 405.95 | |||
| 120 | 405.95 | |||
| 20 | 405.95 | |||
| 02/07/2026 | 13:00:01.481 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:51.703 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:36.014 | 100 | 405.95 | |
| 100 | 405.95 | |||
| 100 | 405.95 | |||
| 02/07/2026 | 12:58:06.834 | 88 | 404.05 | |
| 88 | 404.05 | |||
| 88 | 404.05 | |||
| 02/07/2026 | 12:56:48.090 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:56:47.427 | 2 | 405.95 | |
| 2 | 405.95 | |||
| 2 | 405.95 | |||
| 02/07/2026 | 12:55:22.595 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:54:51.672 | 4 | 402.05 | |
| 4 | 402.05 | |||
| 4 | 402.05 | |||
| 02/07/2026 | 12:53:55.411 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:52:32.944 | 3 | 402.15 | |
| 3 | 402.15 | |||
| 3 | 402.15 | |||
| 02/07/2026 | 12:52:25.363 | 2 | 405.95 | |
| 1 | 405.95 | |||
| 2 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:50:19.885 | 100 | 402.05 | |
| 100 | 402.05 | |||
| 100 | 402.05 | |||
| 02/07/2026 | 12:48:36.371 | 2 | 405.95 | |
| 2 | 405.95 | |||
| 2 | 405.95 | |||
| 02/07/2026 | 12:47:56.164 | 500 | 404.00 | |
| 500 | 404.00 | |||
| 287 | 404.00 | |||
| 213 | 404.00 | |||
| 02/07/2026 | 12:47:10.962 | 100 | 404.05 | |
| 100 | 404.05 | |||
| 100 | 404.05 | |||
| 02/07/2026 | 12:44:16.517 | 12 | 405.95 | |
| 2 | 405.95 | |||
| 10 | 405.95 | |||
| 12 | 405.95 | |||
| 02/07/2026 | 12:43:18.129 | 12 | 405.95 | |
| 12 | 405.95 | |||
| 2 | 405.95 | |||
| 10 | 405.95 | |||
| 02/07/2026 | 12:39:51.686 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:39:00.444 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:38:53.588 | 1 | 404.05 | |
| 1 | 404.05 | |||
| 1 | 404.05 | |||
| 02/07/2026 | 12:38:14.122 | 1 | 405.95 | |
| 1 | 405.95 | |||
| 1 | 405.95 | |||
| 02/07/2026 | 12:36:12.418 | 20 | 405.95 | |
| 20 | 405.95 | |||
| 9 | 405.95 | |||
| 11 | 405.95 | |||
| 02/07/2026 | 12:36:06.801 | 100 | 404.45 | |
| 100 | 404.45 | |||
| 100 | 404.45 | |||
| 02/07/2026 | 12:36:00.698 | 180 | 404.05 | |
| 180 | 404.05 | |||
| 180 | 404.05 | |||
| 02/07/2026 | 12:34:19.301 | 4 | 405.95 | |
| 4 | 405.95 | |||
| 4 | 405.95 | |||
| 02/07/2026 | 12:28:39.008 | 115 | 404.00 | |
| 115 | 404.00 | |||
| 115 | 404.00 | |||
| 02/07/2026 | 12:26:50.341 | 25 | 404.00 | |
| 24 | 404.00 | |||
| 25 | 404.00 | |||
| 1 | 404.00 | |||
| 02/07/2026 | 12:26:20.113 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 12:25:54.564 | 500 | 398.00 | |
| 500 | 398.00 | |||
| 500 | 398.00 | |||
| 02/07/2026 | 12:25:37.940 | 965 | 398.05 | |
| 5 | 398.05 | |||
| 899 | 398.05 | |||
| 500 | 398.05 | |||
| 2 | 398.05 | |||
| 3 | 398.05 | |||
| 16 | 398.05 | |||
| 465 | 398.05 | |||
| 1 | 398.05 | |||
| 1 | 398.05 | |||
| 38 | 398.05 |
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: 1 116.20
Ask: 1 116.80
Turnover: 62 462 TEUR -
Micron Technology Inc.
Bid: 885.80 / Ask: 886.40
Turnover: 61 513 TEUR -
Bayer AG
Bid: 52.92 / Ask: 52.94
Turnover: 54 046 TEUR -
SK Hynix Inc.
Bid: 1 285.00
Ask: 1 295.00
Turnover: 50 824 TEUR -
Siemens Energy AG
Bid: 165.70 / Ask: 165.74
Turnover: 24 740 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 16:29:10
Last Update:
02/07/2026 @ 16:29:10