Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
1487
1147
379.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 18:39:31.604 | 2 | 379.60 | |
| 2 | 379.60 | |||
| 2 | 379.60 | |||
| 02/07/2026 | 18:39:14.741 | 3 | 379.95 | |
| 3 | 379.95 | |||
| 3 | 379.95 | |||
| 02/07/2026 | 18:37:05.742 | 1 | 380.00 | |
| 1 | 380.00 | |||
| 1 | 380.00 | |||
| 02/07/2026 | 18:36:36.193 | 50 | 380.05 | |
| 50 | 380.05 | |||
| 50 | 380.05 | |||
| 02/07/2026 | 18:36:32.836 | 3 | 380.05 | |
| 3 | 380.05 | |||
| 3 | 380.05 | |||
| 02/07/2026 | 18:36:25.772 | 1 | 381.00 | |
| 1 | 381.00 | |||
| 1 | 381.00 | |||
| 02/07/2026 | 18:36:25.178 | 11 | 381.00 | |
| 11 | 381.00 | |||
| 11 | 381.00 | |||
| 02/07/2026 | 18:35:13.107 | 12 | 381.00 | |
| 12 | 381.00 | |||
| 12 | 381.00 | |||
| 02/07/2026 | 18:35:07.804 | 15 | 381.00 | |
| 15 | 381.00 | |||
| 15 | 381.00 | |||
| 02/07/2026 | 18:32:40.769 | 1 | 382.00 | |
| 1 | 382.00 | |||
| 1 | 382.00 | |||
| 02/07/2026 | 18:32:05.378 | 1 | 382.00 | |
| 1 | 382.00 | |||
| 1 | 382.00 | |||
| 02/07/2026 | 18:31:38.875 | 2 | 378.05 | |
| 2 | 378.05 | |||
| 2 | 378.05 | |||
| 02/07/2026 | 18:31:36.576 | 70 | 380.00 | |
| 10 | 380.00 | |||
| 2 | 380.00 | |||
| 20 | 380.00 | |||
| 4 | 380.00 | |||
| 3 | 380.00 | |||
| 70 | 380.00 | |||
| 24 | 380.00 | |||
| 2 | 380.00 | |||
| 5 | 380.00 | |||
| 02/07/2026 | 18:31:21.462 | 1 | 380.05 | |
| 1 | 380.05 | |||
| 1 | 380.05 | |||
| 02/07/2026 | 18:31:11.832 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 02/07/2026 | 18:30:51.994 | 2 | 380.05 | |
| 2 | 380.05 | |||
| 2 | 380.05 | |||
| 02/07/2026 | 18:30:15.835 | 2 | 383.00 | |
| 2 | 383.00 | |||
| 2 | 383.00 | |||
| 02/07/2026 | 18:30:07.826 | 2 | 383.00 | |
| 2 | 383.00 | |||
| 2 | 383.00 | |||
| 02/07/2026 | 18:28:55.450 | 2 | 383.00 | |
| 2 | 383.00 | |||
| 2 | 383.00 | |||
| 02/07/2026 | 18:28:23.282 | 5 | 383.00 | |
| 5 | 383.00 | |||
| 5 | 383.00 | |||
| 02/07/2026 | 18:26:39.677 | 3 | 380.05 | |
| 3 | 380.05 | |||
| 3 | 380.05 | |||
| 02/07/2026 | 18:26:33.744 | 50 | 380.10 | |
| 10 | 380.10 | |||
| 50 | 380.10 | |||
| 3 | 380.10 | |||
| 37 | 380.10 | |||
| 02/07/2026 | 18:26:17.894 | 50 | 381.25 | |
| 50 | 381.25 | |||
| 50 | 381.25 | |||
| 02/07/2026 | 18:26:09.347 | 1 | 384.00 | |
| 1 | 384.00 | |||
| 1 | 384.00 | |||
| 02/07/2026 | 18:25:57.881 | 1 | 381.25 | |
| 1 | 381.25 | |||
| 1 | 381.25 | |||
| 02/07/2026 | 18:25:36.292 | 10 | 382.00 | |
| 10 | 382.00 | |||
| 10 | 382.00 | |||
| 02/07/2026 | 18:25:28.016 | 30 | 382.05 | |
| 30 | 382.05 | |||
| 30 | 382.05 | |||
| 02/07/2026 | 18:25:20.405 | 50 | 382.05 | |
| 50 | 382.05 | |||
| 50 | 382.05 | |||
| 02/07/2026 | 18:24:27.665 | 5 | 383.50 | |
| 5 | 383.50 | |||
| 5 | 383.50 | |||
| 02/07/2026 | 18:24:14.989 | 48 | 383.55 | |
| 48 | 383.55 | |||
| 48 | 383.55 | |||
| 02/07/2026 | 18:24:13.093 | 1 | 384.00 | |
| 1 | 384.00 | |||
| 1 | 384.00 | |||
| 02/07/2026 | 18:24:08.339 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 02/07/2026 | 18:23:44.900 | 2 | 384.00 | |
| 2 | 384.00 | |||
| 2 | 384.00 | |||
| 02/07/2026 | 18:23:42.519 | 12 | 383.55 | |
| 12 | 383.55 | |||
| 12 | 383.55 | |||
| 02/07/2026 | 18:23:21.067 | 1 | 384.00 | |
| 1 | 384.00 | |||
| 1 | 384.00 | |||
| 02/07/2026 | 18:22:45.494 | 11 | 383.55 | |
| 11 | 383.55 | |||
| 11 | 383.55 | |||
| 02/07/2026 | 18:22:37.592 | 1 | 383.55 | |
| 1 | 383.55 | |||
| 1 | 383.55 | |||
| 02/07/2026 | 18:22:23.139 | 3 | 384.00 | |
| 3 | 384.00 | |||
| 3 | 384.00 | |||
| 02/07/2026 | 18:22:10.645 | 4 | 384.00 | |
| 4 | 384.00 | |||
| 4 | 384.00 | |||
| 02/07/2026 | 18:21:49.465 | 2 | 384.05 | |
| 2 | 384.05 | |||
| 2 | 384.05 | |||
| 02/07/2026 | 18:21:42.740 | 50 | 384.05 | |
| 50 | 384.05 | |||
| 50 | 384.05 | |||
| 02/07/2026 | 18:21:18.427 | 2 | 387.95 | |
| 2 | 387.95 | |||
| 2 | 387.95 | |||
| 02/07/2026 | 18:20:11.055 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 02/07/2026 | 18:19:02.865 | 3 | 385.05 | |
| 3 | 385.05 | |||
| 3 | 385.05 | |||
| 02/07/2026 | 18:18:49.656 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 02/07/2026 | 18:18:44.105 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 02/07/2026 | 18:18:23.476 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 02/07/2026 | 18:17:46.812 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 02/07/2026 | 18:17:29.618 | 1 | 385.05 | |
| 1 | 385.05 | |||
| 1 | 385.05 | |||
| 02/07/2026 | 18:17:14.451 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 02/07/2026 | 18:16:40.706 | 2 | 387.95 | |
| 2 | 387.95 | |||
| 2 | 387.95 | |||
| 02/07/2026 | 18:16:40.363 | 3 | 385.05 | |
| 3 | 385.05 | |||
| 3 | 385.05 | |||
| 02/07/2026 | 18:16:16.535 | 2 | 385.05 | |
| 2 | 385.05 | |||
| 2 | 385.05 | |||
| 02/07/2026 | 18:15:45.151 | 20 | 385.05 | |
| 20 | 385.05 | |||
| 20 | 385.05 | |||
| 02/07/2026 | 18:14:42.123 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 18:14:40.529 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 18:14:37.364 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 18:14:19.943 | 1 | 385.05 | |
| 1 | 385.05 | |||
| 1 | 385.05 | |||
| 02/07/2026 | 18:14:03.553 | 15 | 385.05 | |
| 15 | 385.05 | |||
| 15 | 385.05 | |||
| 02/07/2026 | 18:12:32.723 | 3 | 385.05 | |
| 3 | 385.05 | |||
| 3 | 385.05 | |||
| 02/07/2026 | 18:12:28.241 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 18:12:15.653 | 13 | 385.05 | |
| 13 | 385.05 | |||
| 13 | 385.05 | |||
| 02/07/2026 | 18:12:00.240 | 10 | 388.00 | |
| 10 | 388.00 | |||
| 10 | 388.00 | |||
| 02/07/2026 | 18:11:39.613 | 6 | 388.00 | |
| 6 | 388.00 | |||
| 6 | 388.00 | |||
| 02/07/2026 | 18:11:20.664 | 10 | 388.00 | |
| 10 | 388.00 | |||
| 10 | 388.00 | |||
| 02/07/2026 | 18:11:15.428 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 18:11:13.361 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 18:10:02.746 | 4 | 384.05 | |
| 4 | 384.05 | |||
| 4 | 384.05 | |||
| 02/07/2026 | 18:09:23.574 | 5 | 384.05 | |
| 5 | 384.05 | |||
| 5 | 384.05 | |||
| 02/07/2026 | 18:07:27.625 | 150 | 385.05 | |
| 150 | 385.05 | |||
| 150 | 385.05 | |||
| 02/07/2026 | 18:07:21.320 | 100 | 385.00 | |
| 100 | 385.00 | |||
| 100 | 385.00 | |||
| 02/07/2026 | 18:07:18.900 | 20 | 385.00 | |
| 20 | 385.00 | |||
| 20 | 385.00 | |||
| 02/07/2026 | 18:06:58.220 | 4 | 385.00 | |
| 4 | 385.00 | |||
| 4 | 385.00 | |||
| 02/07/2026 | 18:06:52.955 | 100 | 385.00 | |
| 100 | 385.00 | |||
| 100 | 385.00 | |||
| 02/07/2026 | 18:06:50.324 | 25 | 384.05 | |
| 25 | 384.05 | |||
| 25 | 384.05 | |||
| 02/07/2026 | 18:06:22.234 | 1 | 385.00 | |
| 1 | 385.00 | |||
| 1 | 385.00 | |||
| 02/07/2026 | 18:06:03.198 | 90 | 385.00 | |
| 90 | 385.00 | |||
| 90 | 385.00 | |||
| 02/07/2026 | 18:05:57.160 | 21 | 385.00 | |
| 19 | 385.00 | |||
| 1 | 385.00 | |||
| 1 | 385.00 | |||
| 1 | 385.00 | |||
| 3 | 385.00 | |||
| 4 | 385.00 | |||
| 13 | 385.00 | |||
| 02/07/2026 | 18:05:25.831 | 50 | 385.05 | |
| 50 | 385.05 | |||
| 50 | 385.05 | |||
| 02/07/2026 | 18:04:02.902 | 100 | 388.00 | |
| 100 | 388.00 | |||
| 100 | 388.00 | |||
| 02/07/2026 | 18:03:34.322 | 10 | 392.95 | |
| 10 | 392.95 | |||
| 10 | 392.95 | |||
| 02/07/2026 | 18:01:37.278 | 10 | 392.95 | |
| 10 | 392.95 | |||
| 10 | 392.95 | |||
| 02/07/2026 | 18:00:16.751 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 02/07/2026 | 18:00:11.829 | 1 | 392.95 | |
| 1 | 392.95 | |||
| 1 | 392.95 | |||
| 02/07/2026 | 18:00:04.175 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 17:59:52.553 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 02/07/2026 | 17:58:36.357 | 6 | 388.00 | |
| 6 | 388.00 | |||
| 6 | 388.00 | |||
| 02/07/2026 | 17:58:36.319 | 10 | 388.00 | |
| 10 | 388.00 | |||
| 10 | 388.00 | |||
| 02/07/2026 | 17:58:19.169 | 1 | 392.95 | |
| 1 | 392.95 | |||
| 1 | 392.95 | |||
| 02/07/2026 | 17:56:54.333 | 20 | 391.00 | |
| 20 | 391.00 | |||
| 20 | 391.00 | |||
| 02/07/2026 | 17:56:42.998 | 50 | 391.05 | |
| 50 | 391.05 | |||
| 50 | 391.05 | |||
| 02/07/2026 | 17:55:40.721 | 30 | 391.05 | |
| 30 | 391.05 | |||
| 30 | 391.05 | |||
| 02/07/2026 | 17:55:25.729 | 100 | 394.00 | |
| 100 | 394.00 | |||
| 100 | 394.00 | |||
| 02/07/2026 | 17:53:37.587 | 100 | 395.00 | |
| 100 | 395.00 | |||
| 100 | 395.00 | |||
| 02/07/2026 | 17:53:12.042 | 1 | 391.05 | |
| 1 | 391.05 | |||
| 1 | 391.05 | |||
| 02/07/2026 | 17:53:09.247 | 1 | 391.05 | |
| 1 | 391.05 | |||
| 1 | 391.05 | |||
| 02/07/2026 | 17:53:09.188 | 2 | 391.05 | |
| 2 | 391.05 | |||
| 2 | 391.05 | |||
| 02/07/2026 | 17:51:18.758 | 33 | 391.05 | |
| 33 | 391.05 | |||
| 33 | 391.05 | |||
| 02/07/2026 | 17:50:17.933 | 3 | 396.00 | |
| 3 | 396.00 | |||
| 3 | 396.00 | |||
| 02/07/2026 | 17:50:02.869 | 3 | 391.05 | |
| 3 | 391.05 | |||
| 3 | 391.05 | |||
| 02/07/2026 | 17:50:00.980 | 1 | 396.00 | |
| 1 | 396.00 | |||
| 1 | 396.00 | |||
| 02/07/2026 | 17:49:47.379 | 1 | 396.00 | |
| 1 | 396.00 | |||
| 1 | 396.00 | |||
| 02/07/2026 | 17:49:14.475 | 121 | 391.05 | |
| 115 | 391.05 | |||
| 6 | 391.05 | |||
| 121 | 391.05 | |||
| 02/07/2026 | 17:49:02.229 | 100 | 394.00 | |
| 100 | 394.00 | |||
| 100 | 394.00 | |||
| 02/07/2026 | 17:48:57.351 | 1 | 397.95 | |
| 1 | 397.95 | |||
| 1 | 397.95 | |||
| 02/07/2026 | 17:48:38.899 | 10 | 396.00 | |
| 10 | 396.00 | |||
| 10 | 396.00 | |||
| 02/07/2026 | 17:48:35.917 | 9 | 396.00 | |
| 9 | 396.00 | |||
| 9 | 396.00 | |||
| 02/07/2026 | 17:48:31.237 | 50 | 395.95 | |
| 50 | 395.95 | |||
| 50 | 395.95 | |||
| 02/07/2026 | 17:48:23.977 | 16 | 394.00 | |
| 16 | 394.00 | |||
| 16 | 394.00 | |||
| 02/07/2026 | 17:47:43.703 | 20 | 394.00 | |
| 20 | 394.00 | |||
| 20 | 394.00 | |||
| 02/07/2026 | 17:47:08.897 | 1 | 394.00 | |
| 1 | 394.00 | |||
| 1 | 394.00 | |||
| 02/07/2026 | 17:46:08.642 | 1 | 398.95 | |
| 1 | 398.95 | |||
| 1 | 398.95 | |||
| 02/07/2026 | 17:45:59.126 | 4 | 398.95 | |
| 4 | 398.95 | |||
| 4 | 398.95 | |||
| 02/07/2026 | 17:45:40.055 | 1 | 398.95 | |
| 1 | 398.95 | |||
| 1 | 398.95 | |||
| 02/07/2026 | 17:45:27.436 | 100 | 397.00 | |
| 100 | 397.00 | |||
| 100 | 397.00 | |||
| 02/07/2026 | 17:44:12.118 | 2 | 394.00 | |
| 2 | 394.00 | |||
| 2 | 394.00 | |||
| 02/07/2026 | 17:43:49.021 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 17:43:42.354 | 4 | 394.00 | |
| 4 | 394.00 | |||
| 4 | 394.00 | |||
| 02/07/2026 | 17:43:38.378 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 17:43:14.823 | 14 | 400.00 | |
| 14 | 400.00 | |||
| 14 | 400.00 | |||
| 02/07/2026 | 17:42:47.318 | 3 | 400.00 | |
| 3 | 400.00 | |||
| 3 | 400.00 | |||
| 02/07/2026 | 17:42:29.505 | 100 | 398.00 | |
| 100 | 398.00 | |||
| 100 | 398.00 | |||
| 02/07/2026 | 17:40:30.065 | 100 | 397.00 | |
| 100 | 397.00 | |||
| 100 | 397.00 | |||
| 02/07/2026 | 17:40:18.627 | 100 | 397.00 | |
| 100 | 397.00 | |||
| 100 | 397.00 | |||
| 02/07/2026 | 17:40:06.592 | 100 | 403.00 | |
| 100 | 403.00 | |||
| 100 | 403.00 | |||
| 02/07/2026 | 17:39:51.609 | 1 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 02/07/2026 | 17:39:42.038 | 100 | 400.00 | |
| 100 | 400.00 | |||
| 100 | 400.00 | |||
| 02/07/2026 | 17:39:33.213 | 3 | 395.00 | |
| 3 | 395.00 | |||
| 3 | 395.00 | |||
| 02/07/2026 | 17:39:28.366 | 3 | 400.00 | |
| 3 | 400.00 | |||
| 3 | 400.00 | |||
| 02/07/2026 | 17:39:28.251 | 1 | 400.00 | |
| 1 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 17:38:48.764 | 2 | 394.05 | |
| 2 | 394.05 | |||
| 2 | 394.05 | |||
| 02/07/2026 | 17:37:36.693 | 45 | 399.00 | |
| 45 | 399.00 | |||
| 45 | 399.00 | |||
| 02/07/2026 | 17:37:32.714 | 3 | 399.00 | |
| 3 | 399.00 | |||
| 3 | 399.00 | |||
| 02/07/2026 | 17:36:42.922 | 3 | 399.00 | |
| 3 | 399.00 | |||
| 3 | 399.00 | |||
| 02/07/2026 | 17:35:37.625 | 100 | 394.00 | |
| 100 | 394.00 | |||
| 100 | 394.00 | |||
| 02/07/2026 | 17:34:54.713 | 3 | 393.05 | |
| 3 | 393.05 | |||
| 3 | 393.05 | |||
| 02/07/2026 | 17:34:29.231 | 50 | 391.05 | |
| 50 | 391.05 | |||
| 50 | 391.05 | |||
| 02/07/2026 | 17:34:25.308 | 5 | 393.00 | |
| 5 | 393.00 | |||
| 5 | 393.00 | |||
| 02/07/2026 | 17:34:08.807 | 4 | 393.00 | |
| 4 | 393.00 | |||
| 4 | 393.00 | |||
| 02/07/2026 | 17:33:17.455 | 2 | 393.00 | |
| 2 | 393.00 | |||
| 2 | 393.00 | |||
| 02/07/2026 | 17:33:01.572 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 02/07/2026 | 17:31:05.667 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 02/07/2026 | 17:31:02.510 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 02/07/2026 | 17:30:43.451 | 4 | 393.00 | |
| 4 | 393.00 | |||
| 4 | 393.00 | |||
| 02/07/2026 | 17:30:33.686 | 3 | 387.00 | |
| 3 | 387.00 | |||
| 3 | 387.00 | |||
| 02/07/2026 | 17:30:30.337 | 1 | 393.00 | |
| 1 | 393.00 | |||
| 1 | 393.00 | |||
| 02/07/2026 | 17:30:28.893 | 2 | 393.00 | |
| 2 | 393.00 | |||
| 2 | 393.00 | |||
| 02/07/2026 | 17:30:12.601 | 13 | 388.00 | |
| 13 | 388.00 | |||
| 13 | 388.00 | |||
| 02/07/2026 | 17:30:07.490 | 2 | 387.95 | |
| 2 | 387.95 | |||
| 2 | 387.95 | |||
| 02/07/2026 | 17:29:57.475 | 100 | 390.00 | |
| 100 | 390.00 | |||
| 100 | 390.00 | |||
| 02/07/2026 | 17:29:34.038 | 100 | 387.00 | |
| 100 | 387.00 | |||
| 100 | 387.00 | |||
| 02/07/2026 | 17:29:23.622 | 3 | 386.95 | |
| 3 | 386.95 | |||
| 3 | 386.95 | |||
| 02/07/2026 | 17:29:22.260 | 1 | 386.95 | |
| 1 | 386.95 | |||
| 1 | 386.95 | |||
| 02/07/2026 | 17:29:17.744 | 50 | 386.95 | |
| 50 | 386.95 | |||
| 50 | 386.95 | |||
| 02/07/2026 | 17:28:57.630 | 50 | 386.95 | |
| 50 | 386.95 | |||
| 50 | 386.95 | |||
| 02/07/2026 | 17:28:11.188 | 1 | 383.55 | |
| 1 | 383.55 | |||
| 1 | 383.55 | |||
| 02/07/2026 | 17:28:08.601 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 02/07/2026 | 17:27:39.571 | 10 | 387.00 | |
| 10 | 387.00 | |||
| 10 | 387.00 | |||
| 02/07/2026 | 17:26:55.374 | 50 | 385.95 | |
| 50 | 385.95 | |||
| 50 | 385.95 | |||
| 02/07/2026 | 17:26:06.963 | 50 | 386.00 | |
| 50 | 386.00 | |||
| 50 | 386.00 | |||
| 02/07/2026 | 17:25:53.601 | 20 | 386.00 | |
| 2 | 386.00 | |||
| 18 | 386.00 | |||
| 20 | 386.00 | |||
| 02/07/2026 | 17:25:52.606 | 50 | 385.95 | |
| 50 | 385.95 | |||
| 50 | 385.95 | |||
| 02/07/2026 | 17:25:46.039 | 100 | 385.05 | |
| 100 | 385.05 | |||
| 100 | 385.05 | |||
| 02/07/2026 | 17:25:29.161 | 103 | 387.00 | |
| 3 | 387.00 | |||
| 2 | 387.00 | |||
| 100 | 387.00 | |||
| 101 | 387.00 | |||
| 02/07/2026 | 17:25:24.904 | 20 | 387.00 | |
| 20 | 387.00 | |||
| 20 | 387.00 | |||
| 02/07/2026 | 17:25:18.194 | 100 | 383.55 | |
| 100 | 383.55 | |||
| 100 | 383.55 | |||
| 02/07/2026 | 17:25:04.417 | 2 | 387.00 | |
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 02/07/2026 | 17:24:41.469 | 2 | 387.00 | |
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 02/07/2026 | 17:24:36.052 | 16 | 387.00 | |
| 16 | 387.00 | |||
| 16 | 387.00 | |||
| 02/07/2026 | 17:24:18.837 | 2 | 383.55 | |
| 2 | 383.55 | |||
| 2 | 383.55 | |||
| 02/07/2026 | 17:24:18.384 | 50 | 383.55 | |
| 50 | 383.55 | |||
| 50 | 383.55 | |||
| 02/07/2026 | 17:24:17.476 | 3 | 383.55 | |
| 3 | 383.55 | |||
| 3 | 383.55 | |||
| 02/07/2026 | 17:24:00.165 | 4 | 382.05 | |
| 4 | 382.05 | |||
| 4 | 382.05 | |||
| 02/07/2026 | 17:23:03.572 | 4 | 382.05 | |
| 4 | 382.05 | |||
| 4 | 382.05 | |||
| 02/07/2026 | 17:22:52.010 | 4 | 388.00 | |
| 4 | 388.00 | |||
| 4 | 388.00 | |||
| 02/07/2026 | 17:22:47.607 | 3 | 388.00 | |
| 3 | 388.00 | |||
| 3 | 388.00 | |||
| 02/07/2026 | 17:22:40.304 | 102 | 386.00 | |
| 2 | 386.00 | |||
| 100 | 386.00 | |||
| 102 | 386.00 | |||
| 02/07/2026 | 17:21:33.196 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 02/07/2026 | 17:21:30.103 | 1 | 386.00 | |
| 1 | 386.00 | |||
| 1 | 386.00 | |||
| 02/07/2026 | 17:21:13.489 | 50 | 384.05 | |
| 50 | 384.05 | |||
| 50 | 384.05 | |||
| 02/07/2026 | 17:21:04.834 | 10 | 389.95 | |
| 10 | 389.95 | |||
| 10 | 389.95 | |||
| 02/07/2026 | 17:20:54.061 | 40 | 384.05 | |
| 40 | 384.05 | |||
| 40 | 384.05 | |||
| 02/07/2026 | 17:20:53.985 | 3 | 389.95 | |
| 3 | 389.95 | |||
| 3 | 389.95 | |||
| 02/07/2026 | 17:20:31.398 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:20:30.927 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:33.112 | 4 | 384.05 | |
| 4 | 384.05 | |||
| 4 | 384.05 | |||
| 02/07/2026 | 17:19:29.780 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:25.016 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:11.990 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 17:19:03.057 | 2 | 384.05 | |
| 2 | 384.05 | |||
| 2 | 384.05 | |||
| 02/07/2026 | 17:19:02.468 | 5 | 389.95 | |
| 5 | 389.95 | |||
| 5 | 389.95 | |||
| 02/07/2026 | 17:18:48.254 | 1 | 384.05 | |
| 1 | 384.05 | |||
| 1 | 384.05 | |||
| 02/07/2026 | 17:18:12.139 | 130 | 384.05 | |
| 13 | 384.05 | |||
| 10 | 384.05 | |||
| 2 | 384.05 | |||
| 5 | 384.05 | |||
| 130 | 384.05 | |||
| 87 | 384.05 | |||
| 1 | 384.05 | |||
| 10 | 384.05 | |||
| 2 | 384.05 | |||
| 02/07/2026 | 17:17:41.905 | 50 | 386.05 | |
| 50 | 386.05 | |||
| 50 | 386.05 | |||
| 02/07/2026 | 17:17:05.019 | 3 | 388.00 | |
| 1 | 388.00 | |||
| 3 | 388.00 | |||
| 2 | 388.00 | |||
| 02/07/2026 | 17:16:56.054 | 3 | 388.05 | |
| 3 | 388.05 | |||
| 3 | 388.05 | |||
| 02/07/2026 | 17:16:07.767 | 15 | 388.00 | |
| 15 | 388.00 | |||
| 15 | 388.00 | |||
| 02/07/2026 | 17:15:51.929 | 20 | 388.05 | |
| 20 | 388.05 | |||
| 20 | 388.05 | |||
| 02/07/2026 | 17:15:28.696 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 17:15:17.625 | 20 | 388.05 | |
| 20 | 388.05 | |||
| 20 | 388.05 | |||
| 02/07/2026 | 17:14:57.232 | 15 | 386.05 | |
| 15 | 386.05 | |||
| 15 | 386.05 | |||
| 02/07/2026 | 17:14:48.205 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 02/07/2026 | 17:14:16.952 | 4 | 392.00 | |
| 4 | 392.00 | |||
| 4 | 392.00 | |||
| 02/07/2026 | 17:14:15.490 | 100 | 390.00 | |
| 100 | 390.00 | |||
| 100 | 390.00 | |||
| 02/07/2026 | 17:14:01.156 | 10 | 390.05 | |
| 10 | 390.05 | |||
| 10 | 390.05 | |||
| 02/07/2026 | 17:13:05.986 | 50 | 390.05 | |
| 50 | 390.05 | |||
| 50 | 390.05 | |||
| 02/07/2026 | 17:12:53.456 | 16 | 390.05 | |
| 16 | 390.05 | |||
| 16 | 390.05 | |||
| 02/07/2026 | 17:12:35.620 | 20 | 392.00 | |
| 20 | 392.00 | |||
| 20 | 392.00 | |||
| 02/07/2026 | 17:12:33.165 | 10 | 392.00 | |
| 10 | 392.00 | |||
| 10 | 392.00 | |||
| 02/07/2026 | 17:12:25.496 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 17:12:22.016 | 9 | 390.05 | |
| 9 | 390.05 | |||
| 9 | 390.05 | |||
| 02/07/2026 | 17:12:09.012 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 17:11:34.178 | 50 | 386.05 | |
| 50 | 386.05 | |||
| 50 | 386.05 | |||
| 02/07/2026 | 17:10:48.563 | 40 | 386.05 | |
| 40 | 386.05 | |||
| 40 | 386.05 | |||
| 02/07/2026 | 17:10:48.473 | 7 | 390.00 | |
| 7 | 390.00 | |||
| 7 | 390.00 | |||
| 02/07/2026 | 17:10:02.466 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 17:09:58.703 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 02/07/2026 | 17:09:50.332 | 1 | 386.05 | |
| 1 | 386.05 | |||
| 1 | 386.05 | |||
| 02/07/2026 | 17:09:49.205 | 49 | 390.00 | |
| 49 | 390.00 | |||
| 49 | 390.00 | |||
| 02/07/2026 | 17:09:45.733 | 33 | 386.05 | |
| 33 | 386.05 | |||
| 33 | 386.05 | |||
| 02/07/2026 | 17:09:30.164 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 17:08:58.531 | 10 | 386.05 | |
| 10 | 386.05 | |||
| 10 | 386.05 | |||
| 02/07/2026 | 17:08:25.308 | 10 | 388.00 | |
| 8 | 388.00 | |||
| 10 | 388.00 | |||
| 2 | 388.00 | |||
| 02/07/2026 | 17:08:22.754 | 40 | 388.05 | |
| 40 | 388.05 | |||
| 40 | 388.05 | |||
| 02/07/2026 | 17:08:10.327 | 50 | 388.10 | |
| 50 | 388.10 | |||
| 50 | 388.10 | |||
| 02/07/2026 | 17:07:27.697 | 27 | 388.05 | |
| 27 | 388.05 | |||
| 27 | 388.05 | |||
| 02/07/2026 | 17:07:26.104 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 02/07/2026 | 17:07:01.433 | 10 | 389.00 | |
| 10 | 389.00 | |||
| 10 | 389.00 | |||
| 02/07/2026 | 17:06:55.809 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 17:06:53.846 | 28 | 390.00 | |
| 18 | 390.00 | |||
| 10 | 390.00 | |||
| 28 | 390.00 | |||
| 02/07/2026 | 17:06:41.820 | 10 | 392.00 | |
| 10 | 392.00 | |||
| 10 | 392.00 | |||
| 02/07/2026 | 17:06:35.283 | 50 | 392.05 | |
| 50 | 392.05 | |||
| 50 | 392.05 | |||
| 02/07/2026 | 17:05:02.615 | 12 | 392.05 | |
| 12 | 392.05 | |||
| 12 | 392.05 | |||
| 02/07/2026 | 17:04:56.323 | 8 | 394.00 | |
| 8 | 394.00 | |||
| 8 | 394.00 | |||
| 02/07/2026 | 17:04:52.253 | 3 | 394.50 | |
| 3 | 394.50 | |||
| 3 | 394.50 | |||
| 02/07/2026 | 17:04:44.357 | 50 | 394.55 | |
| 50 | 394.55 | |||
| 50 | 394.55 | |||
| 02/07/2026 | 17:03:37.319 | 8 | 395.00 | |
| 8 | 395.00 | |||
| 8 | 395.00 | |||
| 02/07/2026 | 17:03:23.486 | 126 | 396.00 | |
| 76 | 396.00 | |||
| 50 | 396.00 | |||
| 126 | 396.00 | |||
| 02/07/2026 | 17:02:48.764 | 1 | 395.05 | |
| 1 | 395.05 | |||
| 1 | 395.05 | |||
| 02/07/2026 | 17:02:40.454 | 2 | 396.00 | |
| 2 | 396.00 | |||
| 2 | 396.00 | |||
| 02/07/2026 | 17:01:02.820 | 3 | 392.05 | |
| 3 | 392.05 | |||
| 3 | 392.05 | |||
| 02/07/2026 | 17:01:02.725 | 2 | 396.00 | |
| 2 | 396.00 | |||
| 2 | 396.00 | |||
| 02/07/2026 | 17:00:58.942 | 1 | 396.00 | |
| 1 | 396.00 | |||
| 1 | 396.00 | |||
| 02/07/2026 | 17:00:32.366 | 19 | 396.00 | |
| 19 | 396.00 | |||
| 19 | 396.00 | |||
| 02/07/2026 | 17:00:31.095 | 16 | 396.00 | |
| 15 | 396.00 | |||
| 1 | 396.00 | |||
| 16 | 396.00 | |||
| 02/07/2026 | 17:00:05.414 | 100 | 392.00 | |
| 100 | 392.00 | |||
| 100 | 392.00 | |||
| 02/07/2026 | 16:59:53.156 | 200 | 390.00 | |
| 100 | 390.00 | |||
| 1 | 390.00 | |||
| 100 | 390.00 | |||
| 199 | 390.00 | |||
| 02/07/2026 | 16:59:34.551 | 80 | 387.05 | |
| 80 | 387.05 | |||
| 80 | 387.05 | |||
| 02/07/2026 | 16:59:18.183 | 1 | 387.05 | |
| 1 | 387.05 | |||
| 1 | 387.05 | |||
| 02/07/2026 | 16:58:58.015 | 15 | 387.05 | |
| 15 | 387.05 | |||
| 15 | 387.05 | |||
| 02/07/2026 | 16:58:49.089 | 2 | 390.00 | |
| 2 | 390.00 | |||
| 2 | 390.00 | |||
| 02/07/2026 | 16:58:38.756 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 02/07/2026 | 16:58:33.526 | 100 | 387.05 | |
| 100 | 387.05 | |||
| 97 | 387.05 | |||
| 3 | 387.05 | |||
| 02/07/2026 | 16:58:22.392 | 50 | 387.15 | |
| 50 | 387.15 | |||
| 50 | 387.15 | |||
| 02/07/2026 | 16:57:32.857 | 4 | 387.15 | |
| 4 | 387.15 | |||
| 4 | 387.15 | |||
| 02/07/2026 | 16:57:30.225 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:57:25.667 | 3 | 392.00 | |
| 3 | 392.00 | |||
| 3 | 392.00 | |||
| 02/07/2026 | 16:57:19.971 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:57:09.033 | 7 | 387.15 | |
| 7 | 387.15 | |||
| 7 | 387.15 | |||
| 02/07/2026 | 16:56:54.441 | 76 | 390.00 | |
| 76 | 390.00 | |||
| 76 | 390.00 | |||
| 02/07/2026 | 16:56:45.468 | 32 | 387.15 | |
| 32 | 387.15 | |||
| 32 | 387.15 | |||
| 02/07/2026 | 16:56:36.757 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:56:34.038 | 2 | 389.95 | |
| 2 | 389.95 | |||
| 2 | 389.95 | |||
| 02/07/2026 | 16:56:33.334 | 3 | 389.95 | |
| 3 | 389.95 | |||
| 3 | 389.95 | |||
| 02/07/2026 | 16:56:31.760 | 3 | 387.15 | |
| 3 | 387.15 | |||
| 3 | 387.15 | |||
| 02/07/2026 | 16:56:22.704 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:55:42.260 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:55:31.750 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:55:28.228 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:55:20.524 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:54:39.289 | 76 | 389.95 | |
| 76 | 389.95 | |||
| 76 | 389.95 | |||
| 02/07/2026 | 16:54:38.580 | 20 | 387.00 | |
| 20 | 387.00 | |||
| 20 | 387.00 | |||
| 02/07/2026 | 16:54:18.879 | 3 | 387.05 | |
| 3 | 387.05 | |||
| 3 | 387.05 | |||
| 02/07/2026 | 16:53:55.834 | 2 | 387.05 | |
| 2 | 387.05 | |||
| 2 | 387.05 | |||
| 02/07/2026 | 16:53:41.971 | 4 | 387.05 | |
| 4 | 387.05 | |||
| 4 | 387.05 | |||
| 02/07/2026 | 16:53:36.729 | 18 | 387.05 | |
| 18 | 387.05 | |||
| 18 | 387.05 | |||
| 02/07/2026 | 16:53:34.158 | 1 | 389.95 | |
| 1 | 389.95 | |||
| 1 | 389.95 | |||
| 02/07/2026 | 16:52:59.940 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:52:44.888 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 02/07/2026 | 16:52:24.850 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:52:20.773 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 02/07/2026 | 16:52:09.673 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:51:51.875 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 02/07/2026 | 16:51:41.120 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:50:57.725 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:50:43.960 | 2 | 392.00 | |
| 2 | 392.00 | |||
| 2 | 392.00 | |||
| 02/07/2026 | 16:50:33.065 | 16 | 385.00 | |
| 16 | 385.00 | |||
| 2 | 385.00 | |||
| 14 | 385.00 | |||
| 02/07/2026 | 16:50:33.010 | 3 | 385.00 | |
| 3 | 385.00 | |||
| 3 | 385.00 | |||
| 02/07/2026 | 16:50:30.234 | 15 | 392.00 | |
| 15 | 392.00 | |||
| 15 | 392.00 | |||
| 02/07/2026 | 16:50:12.650 | 3 | 392.00 | |
| 3 | 392.00 | |||
| 3 | 392.00 | |||
| 02/07/2026 | 16:50:04.491 | 108 | 387.00 | |
| 98 | 387.00 | |||
| 2 | 387.00 | |||
| 83 | 387.00 | |||
| 1 | 387.00 | |||
| 5 | 387.00 | |||
| 2 | 387.00 | |||
| 2 | 387.00 | |||
| 20 | 387.00 | |||
| 3 | 387.00 | |||
| 02/07/2026 | 16:49:35.245 | 37 | 390.00 | |
| 25 | 390.00 | |||
| 2 | 390.00 | |||
| 1 | 390.00 | |||
| 36 | 390.00 | |||
| 10 | 390.00 | |||
| 02/07/2026 | 16:49:19.494 | 148 | 390.05 | |
| 4 | 390.05 | |||
| 2 | 390.05 | |||
| 53 | 390.05 | |||
| 142 | 390.05 | |||
| 95 | 390.05 | |||
| 02/07/2026 | 16:48:49.417 | 2 | 395.00 | |
| 2 | 395.00 | |||
| 2 | 395.00 | |||
| 02/07/2026 | 16:48:44.258 | 5 | 397.00 | |
| 5 | 397.00 | |||
| 5 | 397.00 | |||
| 02/07/2026 | 16:48:23.954 | 40 | 397.05 | |
| 40 | 397.05 | |||
| 40 | 397.05 | |||
| 02/07/2026 | 16:48:01.847 | 23 | 397.05 | |
| 23 | 397.05 | |||
| 23 | 397.05 | |||
| 02/07/2026 | 16:46:18.715 | 1 | 397.05 | |
| 1 | 397.05 | |||
| 1 | 397.05 | |||
| 02/07/2026 | 16:46:03.769 | 5 | 399.95 | |
| 5 | 399.95 | |||
| 5 | 399.95 | |||
| 02/07/2026 | 16:46:01.257 | 13 | 399.95 | |
| 13 | 399.95 | |||
| 13 | 399.95 | |||
| 02/07/2026 | 16:45:29.659 | 10 | 395.05 | |
| 10 | 395.05 | |||
| 10 | 395.05 | |||
| 02/07/2026 | 16:45:04.101 | 22 | 396.00 | |
| 22 | 396.00 | |||
| 20 | 396.00 | |||
| 2 | 396.00 | |||
| 02/07/2026 | 16:44:46.585 | 50 | 396.90 | |
| 50 | 396.90 | |||
| 50 | 396.90 | |||
| 02/07/2026 | 16:44:17.542 | 50 | 396.90 | |
| 50 | 396.90 | |||
| 50 | 396.90 | |||
| 02/07/2026 | 16:44:16.311 | 2 | 398.95 | |
| 2 | 398.95 | |||
| 2 | 398.95 | |||
| 02/07/2026 | 16:44:10.052 | 13 | 396.90 | |
| 13 | 396.90 | |||
| 13 | 396.90 | |||
| 02/07/2026 | 16:44:08.859 | 6 | 398.95 | |
| 6 | 398.95 | |||
| 4 | 398.95 | |||
| 2 | 398.95 | |||
| 02/07/2026 | 16:43:16.298 | 75 | 399.95 | |
| 5 | 399.95 | |||
| 1 | 399.95 | |||
| 1 | 399.95 | |||
| 10 | 399.95 | |||
| 3 | 399.95 | |||
| 12 | 399.95 | |||
| 42 | 399.95 | |||
| 75 | 399.95 | |||
| 1 | 399.95 | |||
| 02/07/2026 | 16:42:52.325 | 25 | 402.25 | |
| 25 | 402.25 | |||
| 25 | 402.25 | |||
| 02/07/2026 | 16:42:29.608 | 50 | 402.30 | |
| 50 | 402.30 | |||
| 50 | 402.30 | |||
| 02/07/2026 | 16:42:24.435 | 50 | 402.30 | |
| 50 | 402.30 | |||
| 50 | 402.30 | |||
| 02/07/2026 | 16:42:14.114 | 4 | 406.00 | |
| 4 | 406.00 | |||
| 4 | 406.00 | |||
| 02/07/2026 | 16:41:58.472 | 5 | 406.00 | |
| 5 | 406.00 | |||
| 5 | 406.00 | |||
| 02/07/2026 | 16:41:42.286 | 10 | 404.00 | |
| 10 | 404.00 | |||
| 10 | 404.00 | |||
| 02/07/2026 | 16:41:40.208 | 2 | 405.50 | |
| 2 | 405.50 | |||
| 2 | 405.50 |
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: 1 076.80
Ask: 1 079.80
Turnover: 113 597 TEUR -
Micron Technology Inc.
Bid: 848.30 / Ask: 848.90
Turnover: 83 855 TEUR -
Bayer AG
Bid: 53.18 / Ask: 53.20
Turnover: 69 435 TEUR -
SK Hynix Inc.
Bid: 1 240.00
Ask: 1 250.00
Turnover: 60 079 TEUR -
Siemens Energy AG
Bid: 164.52 / Ask: 164.84
Turnover: 29 323 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 18:39:45
Last Update:
02/07/2026 @ 18:39:45