Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
396
290
405.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 09:44:46.934 | 7 | 405.05 | |
| 7 | 405.05 | |||
| 7 | 405.05 | |||
| 02/07/2026 | 09:44:16.335 | 200 | 405.00 | |
| 200 | 405.00 | |||
| 200 | 405.00 | |||
| 02/07/2026 | 09:44:12.240 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:43:42.362 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:43:40.655 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:43:11.013 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:43:08.047 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:42:22.827 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:41:55.917 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 09:40:10.313 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:40:08.291 | 100 | 405.00 | |
| 3 | 405.00 | |||
| 97 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:39:29.489 | 101 | 405.00 | |
| 100 | 405.00 | |||
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:37:26.710 | 30 | 403.05 | |
| 30 | 403.05 | |||
| 30 | 403.05 | |||
| 02/07/2026 | 09:37:11.223 | 3 | 405.00 | |
| 3 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:35:44.752 | 5 | 405.00 | |
| 5 | 405.00 | |||
| 5 | 405.00 | |||
| 02/07/2026 | 09:35:41.602 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:35:40.121 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:35:10.030 | 129 | 405.00 | |
| 129 | 405.00 | |||
| 129 | 405.00 | |||
| 02/07/2026 | 09:34:49.903 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:34:46.372 | 252 | 405.00 | |
| 90 | 405.00 | |||
| 100 | 405.00 | |||
| 252 | 405.00 | |||
| 54 | 405.00 | |||
| 8 | 405.00 | |||
| 02/07/2026 | 09:34:34.674 | 120 | 405.00 | |
| 119 | 405.00 | |||
| 1 | 405.00 | |||
| 100 | 405.00 | |||
| 20 | 405.00 | |||
| 02/07/2026 | 09:33:57.062 | 31 | 403.05 | |
| 31 | 403.05 | |||
| 11 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:33:28.939 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:32:37.451 | 20 | 403.05 | |
| 20 | 403.05 | |||
| 20 | 403.05 | |||
| 02/07/2026 | 09:32:34.860 | 4 | 405.00 | |
| 1 | 405.00 | |||
| 4 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:32:14.780 | 20 | 403.00 | |
| 20 | 403.00 | |||
| 20 | 403.00 | |||
| 02/07/2026 | 09:31:48.481 | 21 | 403.05 | |
| 20 | 403.05 | |||
| 1 | 403.05 | |||
| 21 | 403.05 | |||
| 02/07/2026 | 09:31:36.698 | 40 | 403.05 | |
| 40 | 403.05 | |||
| 40 | 403.05 | |||
| 02/07/2026 | 09:31:35.276 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:30:48.518 | 120 | 403.00 | |
| 20 | 403.00 | |||
| 100 | 403.00 | |||
| 120 | 403.00 | |||
| 02/07/2026 | 09:30:26.760 | 1 | 400.05 | |
| 1 | 400.05 | |||
| 1 | 400.05 | |||
| 02/07/2026 | 09:29:27.304 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 02/07/2026 | 09:29:12.099 | 5 | 399.00 | |
| 5 | 399.00 | |||
| 5 | 399.00 | |||
| 02/07/2026 | 09:29:08.676 | 168 | 399.05 | |
| 168 | 399.05 | |||
| 168 | 399.05 | |||
| 02/07/2026 | 09:29:00.745 | 65 | 401.05 | |
| 60 | 401.05 | |||
| 5 | 401.05 | |||
| 5 | 401.05 | |||
| 1 | 401.05 | |||
| 50 | 401.05 | |||
| 9 | 401.05 | |||
| 02/07/2026 | 09:28:56.111 | 2 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 2 | 403.05 | |||
| 02/07/2026 | 09:28:13.469 | 184 | 405.00 | |
| 100 | 405.00 | |||
| 181 | 405.00 | |||
| 84 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:28:06.977 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:28:03.458 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:27:41.307 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:27:32.551 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:27:10.259 | 20 | 405.05 | |
| 1 | 405.05 | |||
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 02/07/2026 | 09:25:59.837 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:25:44.201 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:25:08.286 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:25:05.345 | 3 | 406.95 | |
| 3 | 406.95 | |||
| 3 | 406.95 | |||
| 02/07/2026 | 09:24:49.548 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:24:45.700 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:22:55.337 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:22:51.961 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:22:46.990 | 120 | 405.05 | |
| 100 | 405.05 | |||
| 120 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:22:40.344 | 120 | 405.00 | |
| 100 | 405.00 | |||
| 20 | 405.00 | |||
| 1 | 405.00 | |||
| 119 | 405.00 | |||
| 02/07/2026 | 09:22:05.291 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:21:25.070 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 1 | 405.05 | |||
| 19 | 405.05 | |||
| 02/07/2026 | 09:18:05.860 | 3 | 405.00 | |
| 3 | 405.00 | |||
| 3 | 405.00 | |||
| 02/07/2026 | 09:17:06.259 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:16:36.013 | 1 | 402.05 | |
| 1 | 402.05 | |||
| 1 | 402.05 | |||
| 02/07/2026 | 09:14:53.106 | 1 | 405.00 | |
| 1 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:14:07.415 | 2 | 405.00 | |
| 1 | 405.00 | |||
| 2 | 405.00 | |||
| 1 | 405.00 | |||
| 02/07/2026 | 09:12:36.769 | 50 | 402.00 | |
| 6 | 402.00 | |||
| 44 | 402.00 | |||
| 50 | 402.00 | |||
| 02/07/2026 | 09:12:23.397 | 4 | 401.05 | |
| 4 | 401.05 | |||
| 4 | 401.05 | |||
| 02/07/2026 | 09:12:22.067 | 3 | 401.50 | |
| 3 | 401.50 | |||
| 3 | 401.50 | |||
| 02/07/2026 | 09:11:29.889 | 1 | 399.95 | |
| 1 | 399.95 | |||
| 1 | 399.95 | |||
| 02/07/2026 | 09:11:27.692 | 22 | 400.00 | |
| 10 | 400.00 | |||
| 10 | 400.00 | |||
| 22 | 400.00 | |||
| 2 | 400.00 | |||
| 02/07/2026 | 09:11:19.382 | 3 | 401.00 | |
| 3 | 401.00 | |||
| 3 | 401.00 | |||
| 02/07/2026 | 09:11:16.078 | 102 | 402.00 | |
| 2 | 402.00 | |||
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 2 | 402.00 | |||
| 02/07/2026 | 09:11:05.079 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 02/07/2026 | 09:10:54.901 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:09:11.935 | 13 | 402.05 | |
| 13 | 402.05 | |||
| 13 | 402.05 | |||
| 02/07/2026 | 09:08:54.537 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:08:47.497 | 1 | 406.95 | |
| 1 | 406.95 | |||
| 1 | 406.95 | |||
| 02/07/2026 | 09:08:43.957 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:08:38.453 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:08:35.739 | 31 | 405.05 | |
| 31 | 405.05 | |||
| 31 | 405.05 | |||
| 02/07/2026 | 09:08:30.396 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 19 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:07:53.812 | 8 | 405.05 | |
| 8 | 405.05 | |||
| 8 | 405.05 | |||
| 02/07/2026 | 09:07:30.944 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:07:25.681 | 20 | 405.05 | |
| 20 | 405.05 | |||
| 20 | 405.05 | |||
| 02/07/2026 | 09:06:31.765 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:04:50.222 | 10 | 406.95 | |
| 10 | 406.95 | |||
| 10 | 406.95 | |||
| 02/07/2026 | 09:04:41.628 | 2 | 406.95 | |
| 2 | 406.95 | |||
| 2 | 406.95 | |||
| 02/07/2026 | 09:04:36.466 | 1 | 405.05 | |
| 1 | 405.05 | |||
| 1 | 405.05 | |||
| 02/07/2026 | 09:04:36.016 | 5 | 408.95 | |
| 4 | 408.95 | |||
| 5 | 408.95 | |||
| 1 | 408.95 | |||
| 02/07/2026 | 09:04:16.373 | 100 | 405.05 | |
| 100 | 405.05 | |||
| 100 | 405.05 | |||
| 02/07/2026 | 09:03:22.384 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 09:03:22.267 | 18 | 402.05 | |
| 10 | 402.05 | |||
| 18 | 402.05 | |||
| 8 | 402.05 | |||
| 02/07/2026 | 09:03:01.628 | 1 | 402.05 | |
| 1 | 402.05 | |||
| 1 | 402.05 | |||
| 02/07/2026 | 09:02:56.407 | 114 | 402.05 | |
| 114 | 402.05 | |||
| 100 | 402.05 | |||
| 14 | 402.05 | |||
| 02/07/2026 | 09:02:39.032 | 100 | 402.05 | |
| 100 | 402.05 | |||
| 100 | 402.05 | |||
| 02/07/2026 | 09:02:16.184 | 166 | 402.05 | |
| 166 | 402.05 | |||
| 100 | 402.05 | |||
| 66 | 402.05 | |||
| 02/07/2026 | 09:02:01.462 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 02/07/2026 | 09:00:57.567 | 20 | 401.05 | |
| 10 | 401.05 | |||
| 20 | 401.05 | |||
| 9 | 401.05 | |||
| 1 | 401.05 | |||
| 02/07/2026 | 09:00:55.666 | 13 | 400.00 | |
| 10 | 400.00 | |||
| 2 | 400.00 | |||
| 13 | 400.00 | |||
| 1 | 400.00 | |||
| 02/07/2026 | 09:00:55.661 | 11 | 403.00 | |
| 11 | 403.00 | |||
| 1 | 403.00 | |||
| 10 | 403.00 | |||
| 02/07/2026 | 08:59:17.353 | 107 | 406.00 | |
| 1 | 406.00 | |||
| 100 | 406.00 | |||
| 6 | 406.00 | |||
| 100 | 406.00 | |||
| 7 | 406.00 | |||
| 02/07/2026 | 08:58:08.862 | 50 | 407.95 | |
| 50 | 407.95 | |||
| 50 | 407.95 | |||
| 02/07/2026 | 08:57:56.777 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:57:00.292 | 30 | 408.05 | |
| 30 | 408.05 | |||
| 30 | 408.05 | |||
| 02/07/2026 | 08:55:51.645 | 28 | 408.05 | |
| 28 | 408.05 | |||
| 28 | 408.05 | |||
| 02/07/2026 | 08:55:27.445 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 2 | 409.95 | |||
| 02/07/2026 | 08:54:50.261 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:54:30.459 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 02/07/2026 | 08:53:43.925 | 101 | 409.00 | |
| 100 | 409.00 | |||
| 1 | 409.00 | |||
| 100 | 409.00 | |||
| 1 | 409.00 | |||
| 02/07/2026 | 08:53:19.647 | 19 | 408.00 | |
| 19 | 408.00 | |||
| 19 | 408.00 | |||
| 02/07/2026 | 08:53:14.338 | 5 | 408.05 | |
| 1 | 408.05 | |||
| 4 | 408.05 | |||
| 4 | 408.05 | |||
| 1 | 408.05 | |||
| 02/07/2026 | 08:52:44.823 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:52:43.057 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:50:46.931 | 5 | 407.05 | |
| 5 | 407.05 | |||
| 5 | 407.05 | |||
| 02/07/2026 | 08:50:26.150 | 12 | 407.05 | |
| 12 | 407.05 | |||
| 12 | 407.05 | |||
| 02/07/2026 | 08:49:12.546 | 26 | 409.95 | |
| 26 | 409.95 | |||
| 26 | 409.95 | |||
| 02/07/2026 | 08:47:07.190 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:45:18.296 | 3 | 407.05 | |
| 1 | 407.05 | |||
| 2 | 407.05 | |||
| 3 | 407.05 | |||
| 02/07/2026 | 08:43:46.320 | 3 | 407.05 | |
| 3 | 407.05 | |||
| 3 | 407.05 | |||
| 02/07/2026 | 08:43:13.362 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:43:10.573 | 50 | 409.95 | |
| 50 | 409.95 | |||
| 50 | 409.95 | |||
| 02/07/2026 | 08:43:02.632 | 40 | 409.95 | |
| 40 | 409.95 | |||
| 40 | 409.95 | |||
| 02/07/2026 | 08:42:47.346 | 10 | 407.05 | |
| 10 | 407.05 | |||
| 10 | 407.05 | |||
| 02/07/2026 | 08:41:36.329 | 60 | 406.05 | |
| 60 | 406.05 | |||
| 60 | 406.05 | |||
| 02/07/2026 | 08:41:12.479 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 02/07/2026 | 08:41:06.407 | 100 | 405.00 | |
| 100 | 405.00 | |||
| 100 | 405.00 | |||
| 02/07/2026 | 08:40:56.083 | 51 | 400.05 | |
| 45 | 400.05 | |||
| 51 | 400.05 | |||
| 1 | 400.05 | |||
| 5 | 400.05 | |||
| 02/07/2026 | 08:40:53.268 | 10 | 400.05 | |
| 9 | 400.05 | |||
| 10 | 400.05 | |||
| 1 | 400.05 | |||
| 02/07/2026 | 08:40:41.197 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 02/07/2026 | 08:40:28.425 | 5 | 404.05 | |
| 5 | 404.05 | |||
| 5 | 404.05 | |||
| 02/07/2026 | 08:40:26.716 | 53 | 404.05 | |
| 4 | 404.05 | |||
| 50 | 404.05 | |||
| 27 | 404.05 | |||
| 3 | 404.05 | |||
| 22 | 404.05 | |||
| 02/07/2026 | 08:39:32.735 | 2 | 410.05 | |
| 2 | 410.05 | |||
| 2 | 410.05 | |||
| 02/07/2026 | 08:39:23.806 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:39:16.371 | 2 | 410.05 | |
| 2 | 410.05 | |||
| 2 | 410.05 | |||
| 02/07/2026 | 08:39:03.833 | 3 | 410.60 | |
| 3 | 410.60 | |||
| 3 | 410.60 | |||
| 02/07/2026 | 08:38:49.949 | 21 | 410.95 | |
| 20 | 410.95 | |||
| 1 | 410.95 | |||
| 21 | 410.95 | |||
| 02/07/2026 | 08:37:46.583 | 3 | 411.95 | |
| 3 | 411.95 | |||
| 1 | 411.95 | |||
| 2 | 411.95 | |||
| 02/07/2026 | 08:37:03.716 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 08:36:47.923 | 34 | 410.05 | |
| 34 | 410.05 | |||
| 34 | 410.05 | |||
| 02/07/2026 | 08:36:26.850 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 08:35:39.746 | 17 | 410.25 | |
| 14 | 410.25 | |||
| 17 | 410.25 | |||
| 3 | 410.25 | |||
| 02/07/2026 | 08:35:29.383 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 02/07/2026 | 08:34:57.797 | 4 | 411.95 | |
| 4 | 411.95 | |||
| 4 | 411.95 | |||
| 02/07/2026 | 08:34:40.943 | 3 | 413.95 | |
| 3 | 413.95 | |||
| 3 | 413.95 | |||
| 02/07/2026 | 08:34:18.543 | 1 | 412.10 | |
| 1 | 412.10 | |||
| 1 | 412.10 | |||
| 02/07/2026 | 08:33:59.054 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:33:46.876 | 4 | 413.95 | |
| 4 | 413.95 | |||
| 3 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:33:10.650 | 3 | 410.10 | |
| 3 | 410.10 | |||
| 3 | 410.10 | |||
| 02/07/2026 | 08:32:52.757 | 4 | 410.20 | |
| 4 | 410.20 | |||
| 2 | 410.20 | |||
| 2 | 410.20 | |||
| 02/07/2026 | 08:31:08.630 | 4 | 413.95 | |
| 1 | 413.95 | |||
| 4 | 413.95 | |||
| 3 | 413.95 | |||
| 02/07/2026 | 08:30:52.175 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:30:28.234 | 2 | 410.05 | |
| 1 | 410.05 | |||
| 1 | 410.05 | |||
| 2 | 410.05 | |||
| 02/07/2026 | 08:29:18.147 | 15 | 410.05 | |
| 15 | 410.05 | |||
| 15 | 410.05 | |||
| 02/07/2026 | 08:28:35.595 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:28:10.031 | 3 | 410.05 | |
| 3 | 410.05 | |||
| 3 | 410.05 | |||
| 02/07/2026 | 08:27:20.009 | 50 | 410.05 | |
| 50 | 410.05 | |||
| 25 | 410.05 | |||
| 25 | 410.05 | |||
| 02/07/2026 | 08:25:42.029 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 08:25:33.379 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 02/07/2026 | 08:25:23.707 | 3 | 410.05 | |
| 3 | 410.05 | |||
| 3 | 410.05 | |||
| 02/07/2026 | 08:24:43.128 | 5 | 412.00 | |
| 1 | 412.00 | |||
| 4 | 412.00 | |||
| 5 | 412.00 | |||
| 02/07/2026 | 08:24:01.926 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 02/07/2026 | 08:23:49.155 | 200 | 411.50 | |
| 200 | 411.50 | |||
| 200 | 411.50 | |||
| 02/07/2026 | 08:23:19.003 | 1 | 412.10 | |
| 1 | 412.10 | |||
| 1 | 412.10 | |||
| 02/07/2026 | 08:21:10.482 | 1 | 412.80 | |
| 1 | 412.80 | |||
| 1 | 412.80 | |||
| 02/07/2026 | 08:20:57.121 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:20:56.740 | 1 | 411.85 | |
| 1 | 411.85 | |||
| 1 | 411.85 | |||
| 02/07/2026 | 08:20:40.130 | 1 | 412.30 | |
| 1 | 412.30 | |||
| 1 | 412.30 | |||
| 02/07/2026 | 08:20:12.006 | 100 | 410.00 | |
| 100 | 410.00 | |||
| 100 | 410.00 | |||
| 02/07/2026 | 08:19:32.872 | 3 | 409.60 | |
| 3 | 409.60 | |||
| 3 | 409.60 | |||
| 02/07/2026 | 08:19:16.491 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:18:56.159 | 1 | 410.95 | |
| 1 | 410.95 | |||
| 1 | 410.95 | |||
| 02/07/2026 | 08:18:54.621 | 1 | 409.90 | |
| 1 | 409.90 | |||
| 1 | 409.90 | |||
| 02/07/2026 | 08:18:30.488 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 02/07/2026 | 08:18:26.201 | 3 | 410.45 | |
| 3 | 410.45 | |||
| 3 | 410.45 | |||
| 02/07/2026 | 08:18:07.899 | 1 | 411.80 | |
| 1 | 411.80 | |||
| 1 | 411.80 | |||
| 02/07/2026 | 08:17:54.525 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:17:33.020 | 3 | 409.95 | |
| 3 | 409.95 | |||
| 3 | 409.95 | |||
| 02/07/2026 | 08:17:19.760 | 3 | 410.85 | |
| 3 | 410.85 | |||
| 3 | 410.85 | |||
| 02/07/2026 | 08:17:15.729 | 9 | 410.60 | |
| 9 | 410.60 | |||
| 9 | 410.60 | |||
| 02/07/2026 | 08:16:54.424 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:16:51.262 | 1 | 411.20 | |
| 1 | 411.20 | |||
| 1 | 411.20 | |||
| 02/07/2026 | 08:16:24.594 | 3 | 410.15 | |
| 3 | 410.15 | |||
| 3 | 410.15 | |||
| 02/07/2026 | 08:16:14.746 | 30 | 410.40 | |
| 30 | 410.40 | |||
| 30 | 410.40 | |||
| 02/07/2026 | 08:16:12.241 | 28 | 411.00 | |
| 28 | 411.00 | |||
| 28 | 411.00 | |||
| 02/07/2026 | 08:16:05.810 | 240 | 410.90 | |
| 240 | 410.90 | |||
| 240 | 410.90 | |||
| 02/07/2026 | 08:16:04.103 | 1 | 410.80 | |
| 1 | 410.80 | |||
| 1 | 410.80 | |||
| 02/07/2026 | 08:16:03.408 | 5 | 410.30 | |
| 5 | 410.30 | |||
| 5 | 410.30 | |||
| 02/07/2026 | 08:15:59.862 | 3 | 409.85 | |
| 3 | 409.85 | |||
| 3 | 409.85 | |||
| 02/07/2026 | 08:15:53.785 | 1 | 409.85 | |
| 1 | 409.85 | |||
| 1 | 409.85 | |||
| 02/07/2026 | 08:15:07.761 | 19 | 406.50 | |
| 19 | 406.50 | |||
| 19 | 406.50 | |||
| 02/07/2026 | 08:14:34.548 | 150 | 407.00 | |
| 150 | 407.00 | |||
| 150 | 407.00 | |||
| 02/07/2026 | 08:14:34.123 | 2 | 406.70 | |
| 2 | 406.70 | |||
| 2 | 406.70 | |||
| 02/07/2026 | 08:14:17.886 | 20 | 407.70 | |
| 20 | 407.70 | |||
| 20 | 407.70 | |||
| 02/07/2026 | 08:14:16.694 | 4 | 408.55 | |
| 4 | 408.55 | |||
| 4 | 408.55 | |||
| 02/07/2026 | 08:13:50.630 | 2 | 409.40 | |
| 2 | 409.40 | |||
| 2 | 409.40 | |||
| 02/07/2026 | 08:13:46.579 | 25 | 408.60 | |
| 25 | 408.60 | |||
| 25 | 408.60 | |||
| 02/07/2026 | 08:13:18.848 | 2 | 407.95 | |
| 2 | 407.95 | |||
| 2 | 407.95 | |||
| 02/07/2026 | 08:12:56.838 | 2 | 408.05 | |
| 2 | 408.05 | |||
| 2 | 408.05 | |||
| 02/07/2026 | 08:12:52.752 | 15 | 407.45 | |
| 15 | 407.45 | |||
| 15 | 407.45 | |||
| 02/07/2026 | 08:12:45.593 | 100 | 408.50 | |
| 100 | 408.50 | |||
| 100 | 408.50 | |||
| 02/07/2026 | 08:12:43.915 | 1 | 407.55 | |
| 1 | 407.55 | |||
| 1 | 407.55 | |||
| 02/07/2026 | 08:12:42.721 | 3 | 407.25 | |
| 3 | 407.25 | |||
| 3 | 407.25 | |||
| 02/07/2026 | 08:12:17.425 | 1 | 407.45 | |
| 1 | 407.45 | |||
| 1 | 407.45 | |||
| 02/07/2026 | 08:11:35.269 | 1 | 407.50 | |
| 1 | 407.50 | |||
| 1 | 407.50 | |||
| 02/07/2026 | 08:11:32.361 | 1 | 407.75 | |
| 1 | 407.75 | |||
| 1 | 407.75 | |||
| 02/07/2026 | 08:11:17.234 | 78 | 408.00 | |
| 78 | 408.00 | |||
| 78 | 408.00 | |||
| 02/07/2026 | 08:11:09.277 | 8 | 407.50 | |
| 8 | 407.50 | |||
| 8 | 407.50 | |||
| 02/07/2026 | 08:10:43.860 | 1 | 408.40 | |
| 1 | 408.40 | |||
| 1 | 408.40 | |||
| 02/07/2026 | 08:10:40.525 | 5 | 408.90 | |
| 5 | 408.90 | |||
| 5 | 408.90 | |||
| 02/07/2026 | 08:10:32.803 | 3 | 409.10 | |
| 3 | 409.10 | |||
| 3 | 409.10 | |||
| 02/07/2026 | 08:10:30.206 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 02/07/2026 | 08:10:23.407 | 1 | 409.70 | |
| 1 | 409.70 | |||
| 1 | 409.70 | |||
| 02/07/2026 | 08:10:14.701 | 4 | 410.00 | |
| 4 | 410.00 | |||
| 4 | 410.00 | |||
| 02/07/2026 | 08:10:10.107 | 2 | 410.35 | |
| 2 | 410.35 | |||
| 2 | 410.35 | |||
| 02/07/2026 | 08:09:50.904 | 4 | 409.30 | |
| 4 | 409.30 | |||
| 4 | 409.30 | |||
| 02/07/2026 | 08:09:44.538 | 66 | 408.95 | |
| 1 | 408.95 | |||
| 66 | 408.95 | |||
| 65 | 408.95 | |||
| 02/07/2026 | 08:09:44.461 | 69 | 408.95 | |
| 18 | 408.95 | |||
| 50 | 408.95 | |||
| 51 | 408.95 | |||
| 19 | 408.95 | |||
| 02/07/2026 | 08:09:35.408 | 52 | 411.00 | |
| 52 | 411.00 | |||
| 50 | 411.00 | |||
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 02/07/2026 | 08:08:42.422 | 250 | 411.00 | |
| 250 | 411.00 | |||
| 250 | 411.00 | |||
| 02/07/2026 | 08:08:11.998 | 1 | 412.00 | |
| 1 | 412.00 | |||
| 1 | 412.00 | |||
| 02/07/2026 | 08:07:02.814 | 5 | 413.25 | |
| 5 | 413.25 | |||
| 5 | 413.25 | |||
| 02/07/2026 | 08:06:56.095 | 1 | 412.35 | |
| 1 | 412.35 | |||
| 1 | 412.35 | |||
| 02/07/2026 | 08:06:52.048 | 1 | 412.95 | |
| 1 | 412.95 | |||
| 1 | 412.95 | |||
| 02/07/2026 | 08:06:41.951 | 5 | 412.90 | |
| 5 | 412.90 | |||
| 5 | 412.90 | |||
| 02/07/2026 | 08:06:37.044 | 3 | 411.75 | |
| 3 | 411.75 | |||
| 3 | 411.75 | |||
| 02/07/2026 | 08:06:35.681 | 1 | 411.75 | |
| 1 | 411.75 | |||
| 1 | 411.75 | |||
| 02/07/2026 | 08:06:34.414 | 1 | 412.45 | |
| 1 | 412.45 | |||
| 1 | 412.45 | |||
| 02/07/2026 | 08:06:34.340 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 02/07/2026 | 08:06:34.283 | 6 | 411.70 | |
| 6 | 411.70 | |||
| 6 | 411.70 | |||
| 02/07/2026 | 08:06:15.991 | 3 | 412.10 | |
| 3 | 412.10 | |||
| 3 | 412.10 | |||
| 02/07/2026 | 08:06:04.938 | 2 | 413.00 | |
| 2 | 413.00 | |||
| 2 | 413.00 | |||
| 02/07/2026 | 08:05:59.635 | 2 | 413.10 | |
| 2 | 413.10 | |||
| 2 | 413.10 | |||
| 02/07/2026 | 08:05:54.488 | 6 | 414.00 | |
| 6 | 414.00 | |||
| 6 | 414.00 | |||
| 02/07/2026 | 08:05:38.979 | 10 | 413.25 | |
| 10 | 413.25 | |||
| 10 | 413.25 | |||
| 02/07/2026 | 08:05:37.476 | 12 | 413.25 | |
| 12 | 413.25 | |||
| 12 | 413.25 | |||
| 02/07/2026 | 08:05:37.254 | 7 | 413.30 | |
| 7 | 413.30 | |||
| 7 | 413.30 | |||
| 02/07/2026 | 08:05:21.252 | 2 | 413.45 | |
| 2 | 413.45 | |||
| 2 | 413.45 | |||
| 02/07/2026 | 08:05:15.790 | 1 | 413.45 | |
| 1 | 413.45 | |||
| 1 | 413.45 | |||
| 02/07/2026 | 08:04:57.888 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/07/2026 | 08:04:22.341 | 2 | 415.10 | |
| 2 | 415.10 | |||
| 2 | 415.10 | |||
| 02/07/2026 | 08:04:09.294 | 2 | 414.55 | |
| 2 | 414.55 | |||
| 2 | 414.55 | |||
| 02/07/2026 | 08:04:06.828 | 1 | 413.55 | |
| 1 | 413.55 | |||
| 1 | 413.55 | |||
| 02/07/2026 | 08:04:04.552 | 1 | 413.60 | |
| 1 | 413.60 | |||
| 1 | 413.60 | |||
| 02/07/2026 | 08:04:02.947 | 4 | 413.20 | |
| 4 | 413.20 | |||
| 4 | 413.20 | |||
| 02/07/2026 | 08:04:01.605 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 02/07/2026 | 08:04:01.495 | 1 | 413.30 | |
| 1 | 413.30 | |||
| 1 | 413.30 | |||
| 02/07/2026 | 08:04:00.481 | 4 | 413.10 | |
| 4 | 413.10 | |||
| 4 | 413.10 | |||
| 02/07/2026 | 08:03:59.465 | 2 | 413.50 | |
| 2 | 413.50 | |||
| 2 | 413.50 | |||
| 02/07/2026 | 08:03:55.447 | 2 | 413.50 | |
| 2 | 413.50 | |||
| 2 | 413.50 | |||
| 02/07/2026 | 08:03:48.616 | 1 | 413.30 | |
| 1 | 413.30 | |||
| 1 | 413.30 | |||
| 02/07/2026 | 08:03:30.521 | 2 | 412.55 | |
| 1 | 412.55 | |||
| 1 | 412.55 | |||
| 2 | 412.55 | |||
| 02/07/2026 | 08:03:03.725 | 1 | 413.40 | |
| 1 | 413.40 | |||
| 1 | 413.40 | |||
| 02/07/2026 | 08:02:51.436 | 3 | 414.10 | |
| 3 | 414.10 | |||
| 3 | 414.10 | |||
| 02/07/2026 | 08:02:49.104 | 2 | 413.35 | |
| 2 | 413.35 | |||
| 2 | 413.35 | |||
| 02/07/2026 | 08:02:31.369 | 1 | 414.15 | |
| 1 | 414.15 | |||
| 1 | 414.15 | |||
| 02/07/2026 | 08:02:11.207 | 2 | 413.85 | |
| 2 | 413.85 | |||
| 2 | 413.85 | |||
| 02/07/2026 | 08:01:45.770 | 1 | 414.90 | |
| 1 | 414.90 | |||
| 1 | 414.90 | |||
| 02/07/2026 | 08:01:36.380 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 02/07/2026 | 08:01:35.218 | 54 | 414.25 | |
| 2 | 414.25 | |||
| 6 | 414.25 | |||
| 48 | 414.25 | |||
| 52 | 414.25 | |||
| 02/07/2026 | 08:01:28.149 | 210 | 414.30 | |
| 210 | 414.30 | |||
| 210 | 414.30 | |||
| 02/07/2026 | 08:01:23.646 | 3 | 415.05 | |
| 3 | 415.05 | |||
| 3 | 415.05 | |||
| 02/07/2026 | 08:01:18.905 | 5 | 414.30 | |
| 5 | 414.30 | |||
| 5 | 414.30 | |||
| 02/07/2026 | 08:01:06.636 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 02/07/2026 | 08:00:52.708 | 2 | 416.70 | |
| 2 | 416.70 | |||
| 2 | 416.70 | |||
| 02/07/2026 | 08:00:46.774 | 2 | 417.10 | |
| 2 | 417.10 | |||
| 2 | 417.10 | |||
| 02/07/2026 | 08:00:42.592 | 1 | 417.15 | |
| 1 | 417.15 | |||
| 1 | 417.15 | |||
| 02/07/2026 | 08:00:32.060 | 3 | 417.80 | |
| 3 | 417.80 | |||
| 3 | 417.80 | |||
| 02/07/2026 | 08:00:30.703 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 02/07/2026 | 08:00:29.491 | 13 | 416.90 | |
| 13 | 416.90 | |||
| 13 | 416.90 | |||
| 02/07/2026 | 08:00:06.070 | 3 | 415.90 | |
| 3 | 415.90 | |||
| 3 | 415.90 | |||
| 02/07/2026 | 08:00:03.996 | 2 | 416.55 | |
| 2 | 416.55 | |||
| 2 | 416.55 | |||
| 02/07/2026 | 08:00:02.128 | 6 | 416.65 | |
| 6 | 416.65 | |||
| 6 | 416.65 | |||
| 02/07/2026 | 08:00:00.474 | 35 | 416.35 | |
| 35 | 416.35 | |||
| 35 | 416.35 | |||
| 02/07/2026 | 07:59:28.634 | 200 | 417.00 | |
| 200 | 417.00 | |||
| 200 | 417.00 | |||
| 02/07/2026 | 07:57:32.618 | 120 | 417.30 | |
| 120 | 417.30 | |||
| 120 | 417.30 | |||
| 02/07/2026 | 07:56:12.507 | 160 | 418.15 | |
| 160 | 418.15 | |||
| 160 | 418.15 | |||
| 02/07/2026 | 07:56:04.346 | 46 | 418.00 | |
| 46 | 418.00 | |||
| 46 | 418.00 | |||
| 02/07/2026 | 07:51:06.167 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 02/07/2026 | 07:50:56.488 | 12 | 417.30 | |
| 12 | 417.30 | |||
| 12 | 417.30 | |||
| 02/07/2026 | 07:47:02.927 | 5 | 421.45 | |
| 5 | 421.45 | |||
| 5 | 421.45 | |||
| 02/07/2026 | 07:46:44.712 | 1 | 421.00 | |
| 1 | 421.00 | |||
| 1 | 421.00 | |||
| 02/07/2026 | 07:41:22.400 | 4 | 424.40 | |
| 4 | 424.40 | |||
| 4 | 424.40 | |||
| 02/07/2026 | 07:41:09.598 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 02/07/2026 | 07:39:54.165 | 2 | 422.00 | |
| 2 | 422.00 | |||
| 2 | 422.00 | |||
| 02/07/2026 | 07:38:58.078 | 5 | 422.80 | |
| 5 | 422.80 | |||
| 5 | 422.80 | |||
| 02/07/2026 | 07:37:54.746 | 1 | 423.15 | |
| 1 | 423.15 | |||
| 1 | 423.15 | |||
| 02/07/2026 | 07:36:23.367 | 12 | 422.05 | |
| 12 | 422.05 | |||
| 12 | 422.05 | |||
| 02/07/2026 | 07:35:50.317 | 3 | 421.85 | |
| 3 | 421.85 | |||
| 3 | 421.85 | |||
| 02/07/2026 | 07:35:33.688 | 60 | 422.45 | |
| 60 | 422.45 | |||
| 60 | 422.45 | |||
| 02/07/2026 | 07:33:39.557 | 2 | 418.00 | |
| 2 | 418.00 | |||
| 2 | 418.00 | |||
| 02/07/2026 | 07:31:32.558 | 150 | 419.80 | |
| 150 | 419.80 | |||
| 150 | 419.80 | |||
| 02/07/2026 | 07:31:32.269 | 16 | 419.10 | |
| 16 | 419.10 | |||
| 16 | 419.10 | |||
| 02/07/2026 | 07:31:32.158 | 3 | 420.00 | |
| 1 | 420.00 | |||
| 3 | 420.00 | |||
| 2 | 420.00 | |||
| 02/07/2026 | 07:30:08.311 | 2 | 420.70 | |
| 2 | 420.70 | |||
| 2 | 420.70 | |||
| 02/07/2026 | 07:30:05.275 | 102 | 420.70 | |
| 2 | 420.70 | |||
| 30 | 420.70 | |||
| 2 | 420.70 | |||
| 15 | 420.70 | |||
| 2 | 420.70 | |||
| 5 | 420.70 | |||
| 6 | 420.70 | |||
| 36 | 420.70 | |||
| 96 | 420.70 | |||
| 10 | 420.70 | |||
| 02/07/2026 | 07:30:02.845 | 397 | 422.55 | |
| 3 | 422.55 | |||
| 6 | 422.55 | |||
| 5 | 422.55 | |||
| 350 | 422.55 | |||
| 10 | 422.55 | |||
| 10 | 422.55 | |||
| 4 | 422.55 | |||
| 6 | 422.55 | |||
| 4 | 422.55 | |||
| 3 | 422.55 | |||
| 242 | 422.55 | |||
| 40 | 422.55 | |||
| 99 | 422.55 | |||
| 12 | 422.55 |
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Apps
Top 5 Turnover
-
Micron Technology Inc.
Bid: 876.60 / Ask: 878.60
Turnover: 28 549 TEUR -
SK Hynix Inc.
Bid: 1 265.00
Ask: 1 275.00
Turnover: 19 689 TEUR -
Bayer AG
Bid: 51.30 / Ask: 51.32
Turnover: 19 111 TEUR -
Rheinmetall AG
Bid: 1 057.60
Ask: 1 058.00
Turnover: 18 747 TEUR -
Infineon Technologies AG
Bid: 76.39 / Ask: 76.40
Turnover: 7 795 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 09:44:47
Last Update:
02/07/2026 @ 09:44:47