Ceres Power Holdings PLC
- Information
- Last
- Buy
- Sell
394
264
9.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/05/2026 | 21:54:34.819 | 100 | 9.10 | |
| 100 | 9.10 | |||
| 100 | 9.10 | |||
| 22/05/2026 | 21:28:44.909 | 2 000 | 9.12 | |
| 2 000 | 9.12 | |||
| 2 000 | 9.12 | |||
| 22/05/2026 | 21:28:36.544 | 500 | 9.105 | |
| 500 | 9.105 | |||
| 500 | 9.105 | |||
| 22/05/2026 | 21:26:57.382 | 187 | 9.105 | |
| 187 | 9.105 | |||
| 187 | 9.105 | |||
| 22/05/2026 | 21:14:19.619 | 438 | 9.11 | |
| 438 | 9.11 | |||
| 238 | 9.11 | |||
| 200 | 9.11 | |||
| 22/05/2026 | 21:11:39.279 | 220 | 9.17 | |
| 220 | 9.17 | |||
| 220 | 9.17 | |||
| 22/05/2026 | 21:05:38.088 | 200 | 9.16 | |
| 200 | 9.16 | |||
| 200 | 9.16 | |||
| 22/05/2026 | 21:00:11.656 | 328 | 9.16 | |
| 328 | 9.16 | |||
| 328 | 9.16 | |||
| 22/05/2026 | 20:59:46.755 | 328 | 9.16 | |
| 328 | 9.16 | |||
| 328 | 9.16 | |||
| 22/05/2026 | 20:58:46.779 | 260 | 9.11 | |
| 260 | 9.11 | |||
| 260 | 9.11 | |||
| 22/05/2026 | 20:58:42.911 | 740 | 9.11 | |
| 200 | 9.11 | |||
| 740 | 9.11 | |||
| 200 | 9.11 | |||
| 340 | 9.11 | |||
| 22/05/2026 | 20:57:53.430 | 2 540 | 9.17 | |
| 340 | 9.17 | |||
| 2 540 | 9.17 | |||
| 200 | 9.17 | |||
| 2 000 | 9.17 | |||
| 22/05/2026 | 20:42:46.931 | 9 | 9.22 | |
| 9 | 9.22 | |||
| 9 | 9.22 | |||
| 22/05/2026 | 20:38:20.207 | 200 | 9.27 | |
| 200 | 9.27 | |||
| 200 | 9.27 | |||
| 22/05/2026 | 20:37:26.902 | 340 | 9.25 | |
| 340 | 9.25 | |||
| 340 | 9.25 | |||
| 22/05/2026 | 20:37:14.465 | 640 | 9.25 | |
| 200 | 9.25 | |||
| 100 | 9.25 | |||
| 640 | 9.25 | |||
| 340 | 9.25 | |||
| 22/05/2026 | 20:25:28.455 | 194 | 9.25 | |
| 194 | 9.25 | |||
| 194 | 9.25 | |||
| 22/05/2026 | 20:24:51.896 | 556 | 9.26 | |
| 340 | 9.26 | |||
| 556 | 9.26 | |||
| 98 | 9.26 | |||
| 111 | 9.26 | |||
| 7 | 9.26 | |||
| 22/05/2026 | 20:23:18.021 | 3 200 | 9.48 | |
| 3 200 | 9.48 | |||
| 3 200 | 9.48 | |||
| 22/05/2026 | 20:18:11.601 | 1 | 9.48 | |
| 1 | 9.48 | |||
| 1 | 9.48 | |||
| 22/05/2026 | 20:07:29.739 | 70 | 9.50 | |
| 70 | 9.50 | |||
| 70 | 9.50 | |||
| 22/05/2026 | 20:06:52.244 | 184 | 9.50 | |
| 184 | 9.50 | |||
| 184 | 9.50 | |||
| 22/05/2026 | 20:01:20.992 | 426 | 9.48 | |
| 98 | 9.48 | |||
| 328 | 9.48 | |||
| 426 | 9.48 | |||
| 22/05/2026 | 20:00:07.379 | 328 | 9.38 | |
| 328 | 9.38 | |||
| 328 | 9.38 | |||
| 22/05/2026 | 19:59:49.304 | 328 | 9.38 | |
| 328 | 9.38 | |||
| 328 | 9.38 | |||
| 22/05/2026 | 19:47:28.068 | 500 | 9.32 | |
| 500 | 9.32 | |||
| 500 | 9.32 | |||
| 22/05/2026 | 19:46:54.796 | 98 | 9.33 | |
| 98 | 9.33 | |||
| 98 | 9.33 | |||
| 22/05/2026 | 19:44:47.476 | 25 | 9.315 | |
| 25 | 9.315 | |||
| 25 | 9.315 | |||
| 22/05/2026 | 19:35:20.491 | 50 | 9.315 | |
| 50 | 9.315 | |||
| 50 | 9.315 | |||
| 22/05/2026 | 19:03:28.903 | 100 | 9.38 | |
| 100 | 9.38 | |||
| 100 | 9.38 | |||
| 22/05/2026 | 19:01:44.231 | 100 | 9.38 | |
| 49 | 9.38 | |||
| 2 | 9.38 | |||
| 49 | 9.38 | |||
| 100 | 9.38 | |||
| 22/05/2026 | 18:45:24.725 | 260 | 9.25 | |
| 98 | 9.25 | |||
| 260 | 9.25 | |||
| 162 | 9.25 | |||
| 22/05/2026 | 18:40:48.088 | 375 | 9.32 | |
| 49 | 9.32 | |||
| 375 | 9.32 | |||
| 277 | 9.32 | |||
| 49 | 9.32 | |||
| 22/05/2026 | 18:39:49.503 | 30 | 9.32 | |
| 30 | 9.32 | |||
| 30 | 9.32 | |||
| 22/05/2026 | 18:35:27.285 | 50 | 9.245 | |
| 50 | 9.245 | |||
| 50 | 9.245 | |||
| 22/05/2026 | 18:16:04.350 | 100 | 9.17 | |
| 100 | 9.17 | |||
| 100 | 9.17 | |||
| 22/05/2026 | 18:15:24.713 | 250 | 9.17 | |
| 50 | 9.17 | |||
| 200 | 9.17 | |||
| 250 | 9.17 | |||
| 22/05/2026 | 18:04:58.343 | 98 | 9.32 | |
| 98 | 9.32 | |||
| 98 | 9.32 | |||
| 22/05/2026 | 18:04:41.514 | 664 | 9.21 | |
| 664 | 9.21 | |||
| 664 | 9.21 | |||
| 22/05/2026 | 18:03:47.970 | 336 | 9.32 | |
| 336 | 9.32 | |||
| 336 | 9.32 | |||
| 22/05/2026 | 17:56:50.123 | 94 | 9.50 | |
| 94 | 9.50 | |||
| 94 | 9.50 | |||
| 22/05/2026 | 17:56:16.410 | 250 | 9.495 | |
| 250 | 9.495 | |||
| 250 | 9.495 | |||
| 22/05/2026 | 17:54:31.037 | 310 | 9.50 | |
| 310 | 9.50 | |||
| 100 | 9.50 | |||
| 146 | 9.50 | |||
| 64 | 9.50 | |||
| 22/05/2026 | 17:54:15.847 | 1 000 | 9.50 | |
| 20 | 9.50 | |||
| 35 | 9.50 | |||
| 500 | 9.50 | |||
| 310 | 9.50 | |||
| 100 | 9.50 | |||
| 1 000 | 9.50 | |||
| 35 | 9.50 | |||
| 22/05/2026 | 17:54:04.629 | 328 | 9.495 | |
| 328 | 9.495 | |||
| 328 | 9.495 | |||
| 22/05/2026 | 17:52:54.942 | 328 | 9.495 | |
| 328 | 9.495 | |||
| 328 | 9.495 | |||
| 22/05/2026 | 17:51:57.602 | 328 | 9.495 | |
| 328 | 9.495 | |||
| 328 | 9.495 | |||
| 22/05/2026 | 17:48:57.816 | 327 | 9.49 | |
| 154 | 9.49 | |||
| 173 | 9.49 | |||
| 327 | 9.49 | |||
| 22/05/2026 | 17:48:45.544 | 118 | 9.47 | |
| 118 | 9.47 | |||
| 118 | 9.47 | |||
| 22/05/2026 | 17:48:38.429 | 882 | 9.44 | |
| 327 | 9.44 | |||
| 882 | 9.44 | |||
| 555 | 9.44 | |||
| 22/05/2026 | 17:48:19.825 | 327 | 9.44 | |
| 327 | 9.44 | |||
| 327 | 9.44 | |||
| 22/05/2026 | 17:47:39.544 | 25 | 9.265 | |
| 25 | 9.265 | |||
| 25 | 9.265 | |||
| 22/05/2026 | 17:39:31.611 | 846 | 9.18 | |
| 200 | 9.18 | |||
| 200 | 9.18 | |||
| 200 | 9.18 | |||
| 246 | 9.18 | |||
| 726 | 9.18 | |||
| 120 | 9.18 | |||
| 22/05/2026 | 17:39:16.387 | 535 | 9.265 | |
| 200 | 9.265 | |||
| 28 | 9.265 | |||
| 233 | 9.265 | |||
| 274 | 9.265 | |||
| 335 | 9.265 | |||
| 22/05/2026 | 17:29:11.510 | 375 | 9.27 | |
| 375 | 9.27 | |||
| 375 | 9.27 | |||
| 22/05/2026 | 17:28:26.677 | 400 | 9.285 | |
| 400 | 9.285 | |||
| 400 | 9.285 | |||
| 22/05/2026 | 17:28:14.086 | 50 | 9.455 | |
| 50 | 9.455 | |||
| 50 | 9.455 | |||
| 22/05/2026 | 17:25:16.061 | 187 | 9.435 | |
| 187 | 9.435 | |||
| 187 | 9.435 | |||
| 22/05/2026 | 17:23:46.641 | 500 | 9.31 | |
| 500 | 9.31 | |||
| 500 | 9.31 | |||
| 22/05/2026 | 17:22:19.673 | 527 | 9.47 | |
| 527 | 9.47 | |||
| 527 | 9.47 | |||
| 22/05/2026 | 17:21:50.018 | 1 | 9.47 | |
| 1 | 9.47 | |||
| 1 | 9.47 | |||
| 22/05/2026 | 17:17:56.827 | 600 | 9.40 | |
| 600 | 9.40 | |||
| 600 | 9.40 | |||
| 22/05/2026 | 17:15:42.893 | 500 | 9.335 | |
| 500 | 9.335 | |||
| 500 | 9.335 | |||
| 22/05/2026 | 17:14:56.337 | 600 | 9.335 | |
| 600 | 9.335 | |||
| 600 | 9.335 | |||
| 22/05/2026 | 17:14:37.256 | 900 | 9.335 | |
| 600 | 9.335 | |||
| 300 | 9.335 | |||
| 900 | 9.335 | |||
| 22/05/2026 | 17:13:32.900 | 200 | 9.34 | |
| 200 | 9.34 | |||
| 200 | 9.34 | |||
| 22/05/2026 | 17:12:09.694 | 1 | 9.34 | |
| 1 | 9.34 | |||
| 1 | 9.34 | |||
| 22/05/2026 | 17:11:46.856 | 12 | 9.275 | |
| 12 | 9.275 | |||
| 12 | 9.275 | |||
| 22/05/2026 | 17:07:40.721 | 90 | 9.39 | |
| 90 | 9.39 | |||
| 90 | 9.39 | |||
| 22/05/2026 | 16:58:47.106 | 90 | 9.19 | |
| 90 | 9.19 | |||
| 90 | 9.19 | |||
| 22/05/2026 | 16:54:58.650 | 5 | 9.24 | |
| 5 | 9.24 | |||
| 5 | 9.24 | |||
| 22/05/2026 | 16:51:49.861 | 600 | 9.20 | |
| 600 | 9.20 | |||
| 600 | 9.20 | |||
| 22/05/2026 | 16:51:40.115 | 500 | 9.205 | |
| 500 | 9.205 | |||
| 500 | 9.205 | |||
| 22/05/2026 | 16:51:30.266 | 600 | 9.205 | |
| 600 | 9.205 | |||
| 600 | 9.205 | |||
| 22/05/2026 | 16:47:47.003 | 150 | 9.29 | |
| 150 | 9.29 | |||
| 150 | 9.29 | |||
| 22/05/2026 | 16:37:58.867 | 935 | 9.145 | |
| 935 | 9.145 | |||
| 935 | 9.145 | |||
| 22/05/2026 | 16:34:32.240 | 100 | 9.135 | |
| 100 | 9.135 | |||
| 100 | 9.135 | |||
| 22/05/2026 | 16:34:25.177 | 60 | 9.325 | |
| 60 | 9.325 | |||
| 60 | 9.325 | |||
| 22/05/2026 | 16:31:28.020 | 100 | 9.14 | |
| 100 | 9.14 | |||
| 100 | 9.14 | |||
| 22/05/2026 | 16:31:25.727 | 322 | 9.315 | |
| 322 | 9.315 | |||
| 322 | 9.315 | |||
| 22/05/2026 | 16:29:25.507 | 420 | 9.315 | |
| 420 | 9.315 | |||
| 420 | 9.315 | |||
| 22/05/2026 | 16:23:18.168 | 3 000 | 9.025 | |
| 3 000 | 9.025 | |||
| 3 000 | 9.025 | |||
| 22/05/2026 | 16:22:55.888 | 500 | 9.075 | |
| 500 | 9.075 | |||
| 500 | 9.075 | |||
| 22/05/2026 | 16:20:18.055 | 100 | 9.31 | |
| 100 | 9.31 | |||
| 100 | 9.31 | |||
| 22/05/2026 | 16:19:51.035 | 6 207 | 9.29 | |
| 6 207 | 9.29 | |||
| 6 207 | 9.29 | |||
| 22/05/2026 | 16:19:37.396 | 2 000 | 9.29 | |
| 2 000 | 9.29 | |||
| 2 000 | 9.29 | |||
| 22/05/2026 | 16:18:15.098 | 600 | 9.29 | |
| 600 | 9.29 | |||
| 600 | 9.29 | |||
| 22/05/2026 | 16:14:06.648 | 500 | 9.29 | |
| 500 | 9.29 | |||
| 500 | 9.29 | |||
| 22/05/2026 | 16:12:25.010 | 60 | 9.365 | |
| 60 | 9.365 | |||
| 60 | 9.365 | |||
| 22/05/2026 | 16:06:17.835 | 203 | 9.155 | |
| 203 | 9.155 | |||
| 203 | 9.155 | |||
| 22/05/2026 | 16:05:19.424 | 680 | 9.155 | |
| 680 | 9.155 | |||
| 600 | 9.155 | |||
| 80 | 9.155 | |||
| 22/05/2026 | 16:01:18.413 | 150 | 9.385 | |
| 150 | 9.385 | |||
| 150 | 9.385 | |||
| 22/05/2026 | 16:00:20.065 | 10 | 9.385 | |
| 10 | 9.385 | |||
| 10 | 9.385 | |||
| 22/05/2026 | 16:00:04.133 | 6 | 9.385 | |
| 6 | 9.385 | |||
| 6 | 9.385 | |||
| 22/05/2026 | 15:52:41.779 | 500 | 9.09 | |
| 500 | 9.09 | |||
| 500 | 9.09 | |||
| 22/05/2026 | 15:52:33.586 | 500 | 9.105 | |
| 500 | 9.105 | |||
| 500 | 9.105 | |||
| 22/05/2026 | 15:48:54.097 | 200 | 9.105 | |
| 200 | 9.105 | |||
| 200 | 9.105 | |||
| 22/05/2026 | 15:48:00.721 | 500 | 9.29 | |
| 500 | 9.29 | |||
| 500 | 9.29 | |||
| 22/05/2026 | 15:45:35.543 | 200 | 9.29 | |
| 200 | 9.29 | |||
| 200 | 9.29 | |||
| 22/05/2026 | 15:42:39.130 | 1 | 9.295 | |
| 1 | 9.295 | |||
| 1 | 9.295 | |||
| 22/05/2026 | 15:42:19.663 | 15 | 9.105 | |
| 15 | 9.105 | |||
| 15 | 9.105 | |||
| 22/05/2026 | 15:40:48.996 | 600 | 9.19 | |
| 600 | 9.19 | |||
| 600 | 9.19 | |||
| 22/05/2026 | 15:35:25.027 | 270 | 9.28 | |
| 270 | 9.28 | |||
| 70 | 9.28 | |||
| 200 | 9.28 | |||
| 22/05/2026 | 15:35:15.910 | 1 000 | 9.26 | |
| 600 | 9.26 | |||
| 183 | 9.26 | |||
| 92 | 9.26 | |||
| 100 | 9.26 | |||
| 1 000 | 9.26 | |||
| 25 | 9.26 | |||
| 22/05/2026 | 15:34:59.999 | 600 | 9.20 | |
| 600 | 9.20 | |||
| 600 | 9.20 | |||
| 22/05/2026 | 15:34:20.131 | 100 | 9.20 | |
| 70 | 9.20 | |||
| 100 | 9.20 | |||
| 30 | 9.20 | |||
| 22/05/2026 | 15:26:33.666 | 100 | 9.16 | |
| 100 | 9.16 | |||
| 100 | 9.16 | |||
| 22/05/2026 | 15:23:09.306 | 500 | 9.11 | |
| 500 | 9.11 | |||
| 500 | 9.11 | |||
| 22/05/2026 | 15:19:28.667 | 1 500 | 9.20 | |
| 1 500 | 9.20 | |||
| 278 | 9.20 | |||
| 500 | 9.20 | |||
| 722 | 9.20 | |||
| 22/05/2026 | 15:19:27.592 | 543 | 9.20 | |
| 355 | 9.20 | |||
| 188 | 9.20 | |||
| 543 | 9.20 | |||
| 22/05/2026 | 15:18:36.632 | 2 | 9.115 | |
| 2 | 9.115 | |||
| 2 | 9.115 | |||
| 22/05/2026 | 15:17:24.191 | 500 | 9.115 | |
| 500 | 9.115 | |||
| 500 | 9.115 | |||
| 22/05/2026 | 15:16:53.378 | 150 | 9.105 | |
| 150 | 9.105 | |||
| 150 | 9.105 | |||
| 22/05/2026 | 15:16:37.576 | 30 | 9.20 | |
| 30 | 9.20 | |||
| 30 | 9.20 | |||
| 22/05/2026 | 15:16:11.516 | 1 292 | 9.10 | |
| 550 | 9.10 | |||
| 1 292 | 9.10 | |||
| 742 | 9.10 | |||
| 22/05/2026 | 15:15:52.363 | 600 | 9.10 | |
| 600 | 9.10 | |||
| 600 | 9.10 | |||
| 22/05/2026 | 15:14:48.941 | 225 | 9.10 | |
| 225 | 9.10 | |||
| 225 | 9.10 | |||
| 22/05/2026 | 15:05:51.536 | 520 | 9.00 | |
| 520 | 9.00 | |||
| 520 | 9.00 | |||
| 22/05/2026 | 15:04:40.478 | 1 000 | 9.00 | |
| 1 000 | 9.00 | |||
| 1 000 | 9.00 | |||
| 22/05/2026 | 15:02:31.186 | 341 | 9.095 | |
| 141 | 9.095 | |||
| 200 | 9.095 | |||
| 341 | 9.095 | |||
| 22/05/2026 | 14:52:23.727 | 500 | 8.94 | |
| 500 | 8.94 | |||
| 500 | 8.94 | |||
| 22/05/2026 | 14:41:24.587 | 125 | 9.095 | |
| 125 | 9.095 | |||
| 125 | 9.095 | |||
| 22/05/2026 | 14:24:10.603 | 60 | 8.845 | |
| 60 | 8.845 | |||
| 60 | 8.845 | |||
| 22/05/2026 | 14:22:08.442 | 577 | 9.025 | |
| 577 | 9.025 | |||
| 577 | 9.025 | |||
| 22/05/2026 | 14:20:09.896 | 90 | 8.795 | |
| 90 | 8.795 | |||
| 90 | 8.795 | |||
| 22/05/2026 | 14:10:38.342 | 400 | 9.01 | |
| 400 | 9.01 | |||
| 400 | 9.01 | |||
| 22/05/2026 | 14:04:51.752 | 400 | 8.82 | |
| 400 | 8.82 | |||
| 400 | 8.82 | |||
| 22/05/2026 | 13:22:17.616 | 609 | 9.095 | |
| 99 | 9.095 | |||
| 400 | 9.095 | |||
| 110 | 9.095 | |||
| 609 | 9.095 | |||
| 22/05/2026 | 13:19:35.243 | 2 | 9.095 | |
| 2 | 9.095 | |||
| 2 | 9.095 | |||
| 22/05/2026 | 13:18:01.522 | 65 | 8.82 | |
| 65 | 8.82 | |||
| 65 | 8.82 | |||
| 22/05/2026 | 13:06:25.266 | 1 | 9.02 | |
| 1 | 9.02 | |||
| 1 | 9.02 | |||
| 22/05/2026 | 13:06:18.151 | 351 | 8.805 | |
| 184 | 8.805 | |||
| 167 | 8.805 | |||
| 351 | 8.805 | |||
| 22/05/2026 | 13:05:01.498 | 4 494 | 8.84 | |
| 4 494 | 8.84 | |||
| 4 494 | 8.84 | |||
| 22/05/2026 | 13:04:33.862 | 600 | 8.825 | |
| 600 | 8.825 | |||
| 600 | 8.825 | |||
| 22/05/2026 | 13:04:33.718 | 5 000 | 8.825 | |
| 5 000 | 8.825 | |||
| 5 000 | 8.825 | |||
| 22/05/2026 | 12:59:42.216 | 150 | 8.82 | |
| 150 | 8.82 | |||
| 150 | 8.82 | |||
| 22/05/2026 | 12:58:51.499 | 600 | 8.82 | |
| 600 | 8.82 | |||
| 600 | 8.82 | |||
| 22/05/2026 | 12:57:40.341 | 400 | 8.82 | |
| 400 | 8.82 | |||
| 400 | 8.82 | |||
| 22/05/2026 | 12:50:50.867 | 147 | 8.825 | |
| 147 | 8.825 | |||
| 147 | 8.825 | |||
| 22/05/2026 | 12:49:59.502 | 97 | 8.825 | |
| 97 | 8.825 | |||
| 97 | 8.825 | |||
| 22/05/2026 | 12:49:56.382 | 1 | 8.825 | |
| 1 | 8.825 | |||
| 1 | 8.825 | |||
| 22/05/2026 | 12:49:40.312 | 1 | 8.75 | |
| 1 | 8.75 | |||
| 1 | 8.75 | |||
| 22/05/2026 | 12:49:19.856 | 3 | 8.75 | |
| 3 | 8.75 | |||
| 3 | 8.75 | |||
| 22/05/2026 | 12:49:16.541 | 1 | 8.825 | |
| 1 | 8.825 | |||
| 1 | 8.825 | |||
| 22/05/2026 | 12:47:25.642 | 200 | 8.73 | |
| 200 | 8.73 | |||
| 200 | 8.73 | |||
| 22/05/2026 | 12:41:20.421 | 200 | 8.74 | |
| 200 | 8.74 | |||
| 200 | 8.74 | |||
| 22/05/2026 | 12:41:20.285 | 600 | 8.74 | |
| 600 | 8.74 | |||
| 600 | 8.74 | |||
| 22/05/2026 | 12:41:20.078 | 600 | 8.74 | |
| 600 | 8.74 | |||
| 600 | 8.74 | |||
| 22/05/2026 | 12:41:07.688 | 600 | 8.74 | |
| 600 | 8.74 | |||
| 600 | 8.74 | |||
| 22/05/2026 | 12:36:48.853 | 2 693 | 8.80 | |
| 2 693 | 8.80 | |||
| 2 693 | 8.80 | |||
| 22/05/2026 | 12:36:42.050 | 2 007 | 8.80 | |
| 2 007 | 8.80 | |||
| 2 007 | 8.80 | |||
| 22/05/2026 | 12:32:54.537 | 300 | 8.80 | |
| 300 | 8.80 | |||
| 300 | 8.80 | |||
| 22/05/2026 | 12:32:02.791 | 500 | 8.755 | |
| 500 | 8.755 | |||
| 500 | 8.755 | |||
| 22/05/2026 | 12:30:26.002 | 576 | 8.895 | |
| 500 | 8.895 | |||
| 576 | 8.895 | |||
| 76 | 8.895 | |||
| 22/05/2026 | 12:20:43.461 | 50 | 8.67 | |
| 50 | 8.67 | |||
| 50 | 8.67 | |||
| 22/05/2026 | 12:15:43.695 | 600 | 8.63 | |
| 600 | 8.63 | |||
| 600 | 8.63 | |||
| 22/05/2026 | 12:10:15.584 | 1 | 8.775 | |
| 1 | 8.775 | |||
| 1 | 8.775 | |||
| 22/05/2026 | 12:10:03.737 | 200 | 8.775 | |
| 200 | 8.775 | |||
| 200 | 8.775 | |||
| 22/05/2026 | 12:05:39.423 | 600 | 8.595 | |
| 600 | 8.595 | |||
| 600 | 8.595 | |||
| 22/05/2026 | 12:05:06.137 | 600 | 8.625 | |
| 600 | 8.625 | |||
| 600 | 8.625 | |||
| 22/05/2026 | 12:05:06.091 | 150 | 8.625 | |
| 150 | 8.625 | |||
| 150 | 8.625 | |||
| 22/05/2026 | 11:58:24.912 | 100 | 8.815 | |
| 100 | 8.815 | |||
| 100 | 8.815 | |||
| 22/05/2026 | 11:56:35.076 | 100 | 8.80 | |
| 100 | 8.80 | |||
| 100 | 8.80 | |||
| 22/05/2026 | 11:52:36.715 | 100 | 8.79 | |
| 100 | 8.79 | |||
| 100 | 8.79 | |||
| 22/05/2026 | 11:52:32.695 | 600 | 8.79 | |
| 600 | 8.79 | |||
| 600 | 8.79 | |||
| 22/05/2026 | 11:48:05.511 | 22 | 8.895 | |
| 22 | 8.895 | |||
| 22 | 8.895 | |||
| 22/05/2026 | 11:40:15.497 | 500 | 8.77 | |
| 500 | 8.77 | |||
| 80 | 8.77 | |||
| 420 | 8.77 | |||
| 22/05/2026 | 11:39:58.409 | 59 | 8.895 | |
| 59 | 8.895 | |||
| 59 | 8.895 | |||
| 22/05/2026 | 11:38:24.198 | 400 | 8.775 | |
| 400 | 8.775 | |||
| 400 | 8.775 | |||
| 22/05/2026 | 11:23:08.772 | 400 | 8.75 | |
| 400 | 8.75 | |||
| 400 | 8.75 | |||
| 22/05/2026 | 11:22:03.953 | 600 | 8.75 | |
| 600 | 8.75 | |||
| 600 | 8.75 | |||
| 22/05/2026 | 11:12:47.591 | 600 | 8.735 | |
| 600 | 8.735 | |||
| 600 | 8.735 | |||
| 22/05/2026 | 11:11:46.247 | 109 | 8.935 | |
| 109 | 8.935 | |||
| 109 | 8.935 | |||
| 22/05/2026 | 11:11:09.222 | 38 | 8.935 | |
| 38 | 8.935 | |||
| 38 | 8.935 | |||
| 22/05/2026 | 11:08:31.679 | 30 | 8.85 | |
| 30 | 8.85 | |||
| 30 | 8.85 | |||
| 22/05/2026 | 11:05:14.395 | 50 | 8.885 | |
| 50 | 8.885 | |||
| 50 | 8.885 | |||
| 22/05/2026 | 11:04:23.981 | 60 | 9.09 | |
| 60 | 9.09 | |||
| 60 | 9.09 | |||
| 22/05/2026 | 11:01:46.848 | 394 | 8.86 | |
| 394 | 8.86 | |||
| 394 | 8.86 | |||
| 22/05/2026 | 10:55:11.760 | 150 | 9.125 | |
| 150 | 9.125 | |||
| 150 | 9.125 | |||
| 22/05/2026 | 10:51:18.668 | 550 | 9.135 | |
| 550 | 9.135 | |||
| 369 | 9.135 | |||
| 181 | 9.135 | |||
| 22/05/2026 | 10:40:51.243 | 555 | 9.03 | |
| 555 | 9.03 | |||
| 555 | 9.03 | |||
| 22/05/2026 | 10:40:24.724 | 500 | 9.035 | |
| 500 | 9.035 | |||
| 500 | 9.035 | |||
| 22/05/2026 | 10:37:47.656 | 10 | 9.10 | |
| 10 | 9.10 | |||
| 10 | 9.10 | |||
| 22/05/2026 | 10:36:46.396 | 100 | 9.10 | |
| 100 | 9.10 | |||
| 100 | 9.10 | |||
| 22/05/2026 | 10:31:59.970 | 217 | 9.195 | |
| 217 | 9.195 | |||
| 217 | 9.195 | |||
| 22/05/2026 | 10:31:22.302 | 110 | 9.10 | |
| 110 | 9.10 | |||
| 110 | 9.10 | |||
| 22/05/2026 | 10:27:56.195 | 450 | 9.025 | |
| 450 | 9.025 | |||
| 450 | 9.025 | |||
| 22/05/2026 | 10:26:40.868 | 100 | 9.025 | |
| 100 | 9.025 | |||
| 100 | 9.025 | |||
| 22/05/2026 | 10:25:22.879 | 200 | 9.10 | |
| 200 | 9.10 | |||
| 200 | 9.10 | |||
| 22/05/2026 | 10:25:09.676 | 200 | 9.10 | |
| 182 | 9.10 | |||
| 18 | 9.10 | |||
| 200 | 9.10 | |||
| 22/05/2026 | 10:24:52.466 | 600 | 9.095 | |
| 600 | 9.095 | |||
| 600 | 9.095 | |||
| 22/05/2026 | 10:22:51.725 | 13 | 9.01 | |
| 13 | 9.01 | |||
| 13 | 9.01 | |||
| 22/05/2026 | 10:20:33.364 | 110 | 9.10 | |
| 110 | 9.10 | |||
| 110 | 9.10 | |||
| 22/05/2026 | 10:19:20.573 | 800 | 9.10 | |
| 800 | 9.10 | |||
| 800 | 9.10 | |||
| 22/05/2026 | 10:19:12.803 | 2 | 9.10 | |
| 2 | 9.10 | |||
| 2 | 9.10 | |||
| 22/05/2026 | 10:19:06.404 | 50 | 9.10 | |
| 50 | 9.10 | |||
| 50 | 9.10 | |||
| 22/05/2026 | 10:17:59.634 | 500 | 9.03 | |
| 500 | 9.03 | |||
| 500 | 9.03 | |||
| 22/05/2026 | 10:17:14.554 | 200 | 9.03 | |
| 200 | 9.03 | |||
| 200 | 9.03 | |||
| 22/05/2026 | 10:17:14.407 | 600 | 9.03 | |
| 600 | 9.03 | |||
| 600 | 9.03 | |||
| 22/05/2026 | 10:17:14.275 | 600 | 9.03 | |
| 600 | 9.03 | |||
| 600 | 9.03 | |||
| 22/05/2026 | 10:16:22.904 | 600 | 9.03 | |
| 600 | 9.03 | |||
| 600 | 9.03 | |||
| 22/05/2026 | 10:13:30.770 | 200 | 9.10 | |
| 200 | 9.10 | |||
| 200 | 9.10 | |||
| 22/05/2026 | 10:10:43.414 | 220 | 9.10 | |
| 220 | 9.10 | |||
| 220 | 9.10 | |||
| 22/05/2026 | 10:10:09.267 | 600 | 9.16 | |
| 600 | 9.16 | |||
| 600 | 9.16 | |||
| 22/05/2026 | 10:09:30.253 | 300 | 9.03 | |
| 300 | 9.03 | |||
| 300 | 9.03 | |||
| 22/05/2026 | 10:09:30.122 | 600 | 9.03 | |
| 600 | 9.03 | |||
| 600 | 9.03 | |||
| 22/05/2026 | 10:09:24.637 | 600 | 9.03 | |
| 600 | 9.03 | |||
| 600 | 9.03 | |||
| 22/05/2026 | 10:09:00.069 | 44 | 9.03 | |
| 44 | 9.03 | |||
| 44 | 9.03 | |||
| 22/05/2026 | 10:08:34.454 | 500 | 9.17 | |
| 500 | 9.17 | |||
| 250 | 9.17 | |||
| 200 | 9.17 | |||
| 50 | 9.17 | |||
| 22/05/2026 | 10:08:19.513 | 500 | 9.00 | |
| 500 | 9.00 | |||
| 500 | 9.00 | |||
| 22/05/2026 | 10:08:16.304 | 600 | 9.00 | |
| 600 | 9.00 | |||
| 600 | 9.00 | |||
| 22/05/2026 | 10:08:15.382 | 600 | 9.00 | |
| 600 | 9.00 | |||
| 300 | 9.00 | |||
| 300 | 9.00 | |||
| 22/05/2026 | 10:08:15.238 | 600 | 9.00 | |
| 600 | 9.00 | |||
| 600 | 9.00 | |||
| 22/05/2026 | 10:08:13.266 | 600 | 9.00 | |
| 600 | 9.00 | |||
| 600 | 9.00 | |||
| 22/05/2026 | 10:07:42.157 | 600 | 9.08 | |
| 600 | 9.08 | |||
| 600 | 9.08 | |||
| 22/05/2026 | 10:07:26.597 | 69 | 9.06 | |
| 69 | 9.06 | |||
| 69 | 9.06 | |||
| 22/05/2026 | 10:07:20.447 | 1 705 | 9.05 | |
| 1 205 | 9.05 | |||
| 500 | 9.05 | |||
| 1 705 | 9.05 | |||
| 22/05/2026 | 10:07:00.551 | 267 | 9.01 | |
| 150 | 9.01 | |||
| 95 | 9.01 | |||
| 267 | 9.01 | |||
| 22 | 9.01 | |||
| 22/05/2026 | 10:05:58.706 | 1 100 | 9.01 | |
| 100 | 9.01 | |||
| 1 100 | 9.01 | |||
| 500 | 9.01 | |||
| 400 | 9.01 | |||
| 100 | 9.01 | |||
| 22/05/2026 | 10:04:19.894 | 450 | 8.95 | |
| 450 | 8.95 | |||
| 450 | 8.95 | |||
| 22/05/2026 | 10:04:05.033 | 187 | 8.95 | |
| 187 | 8.95 | |||
| 77 | 8.95 | |||
| 100 | 8.95 | |||
| 10 | 8.95 | |||
| 22/05/2026 | 10:03:29.546 | 100 | 9.045 | |
| 100 | 9.045 | |||
| 100 | 9.045 | |||
| 22/05/2026 | 10:02:30.857 | 600 | 8.95 | |
| 600 | 8.95 | |||
| 600 | 8.95 | |||
| 22/05/2026 | 10:01:21.046 | 108 | 8.905 | |
| 108 | 8.905 | |||
| 108 | 8.905 | |||
| 22/05/2026 | 09:59:22.263 | 23 | 8.95 | |
| 23 | 8.95 | |||
| 23 | 8.95 | |||
| 22/05/2026 | 09:50:37.049 | 500 | 8.80 | |
| 500 | 8.80 | |||
| 500 | 8.80 | |||
| 22/05/2026 | 09:49:51.604 | 500 | 8.80 | |
| 500 | 8.80 | |||
| 500 | 8.80 | |||
| 22/05/2026 | 09:48:45.288 | 413 | 8.795 | |
| 413 | 8.795 | |||
| 413 | 8.795 | |||
| 22/05/2026 | 09:48:15.131 | 167 | 8.945 | |
| 167 | 8.945 | |||
| 167 | 8.945 | |||
| 22/05/2026 | 09:48:06.619 | 600 | 8.815 | |
| 600 | 8.815 | |||
| 600 | 8.815 | |||
| 22/05/2026 | 09:45:16.750 | 562 | 8.895 | |
| 562 | 8.895 | |||
| 562 | 8.895 | |||
| 22/05/2026 | 09:42:48.257 | 25 | 8.895 | |
| 25 | 8.895 | |||
| 25 | 8.895 | |||
| 22/05/2026 | 09:41:53.631 | 500 | 8.68 | |
| 500 | 8.68 | |||
| 500 | 8.68 | |||
| 22/05/2026 | 09:41:33.625 | 8 | 8.715 | |
| 8 | 8.715 | |||
| 8 | 8.715 | |||
| 22/05/2026 | 09:38:17.309 | 26 | 8.895 | |
| 26 | 8.895 | |||
| 26 | 8.895 | |||
| 22/05/2026 | 09:38:15.501 | 600 | 8.895 | |
| 600 | 8.895 | |||
| 600 | 8.895 | |||
| 22/05/2026 | 09:32:09.444 | 1 000 | 8.70 | |
| 1 000 | 8.70 | |||
| 1 000 | 8.70 | |||
| 22/05/2026 | 09:32:06.182 | 36 | 8.70 | |
| 22 | 8.70 | |||
| 14 | 8.70 | |||
| 36 | 8.70 | |||
| 22/05/2026 | 09:31:11.512 | 600 | 8.70 | |
| 600 | 8.70 | |||
| 600 | 8.70 | |||
| 22/05/2026 | 09:31:07.354 | 400 | 8.70 | |
| 400 | 8.70 | |||
| 394 | 8.70 | |||
| 6 | 8.70 | |||
| 22/05/2026 | 09:30:38.590 | 600 | 8.70 | |
| 600 | 8.70 | |||
| 600 | 8.70 | |||
| 22/05/2026 | 09:30:38.484 | 110 | 8.70 | |
| 110 | 8.70 | |||
| 110 | 8.70 | |||
| 22/05/2026 | 09:28:22.625 | 26 | 8.945 | |
| 26 | 8.945 | |||
| 26 | 8.945 | |||
| 22/05/2026 | 09:28:11.313 | 600 | 8.945 | |
| 600 | 8.945 | |||
| 600 | 8.945 | |||
| 22/05/2026 | 09:25:47.088 | 35 | 8.945 | |
| 35 | 8.945 | |||
| 35 | 8.945 | |||
| 22/05/2026 | 09:24:14.535 | 30 | 8.945 | |
| 30 | 8.945 | |||
| 30 | 8.945 | |||
| 22/05/2026 | 09:20:55.901 | 1 | 8.945 | |
| 1 | 8.945 | |||
| 1 | 8.945 | |||
| 22/05/2026 | 09:20:29.040 | 13 | 8.805 | |
| 13 | 8.805 | |||
| 13 | 8.805 | |||
| 22/05/2026 | 09:19:02.914 | 300 | 8.95 | |
| 300 | 8.95 | |||
| 200 | 8.95 | |||
| 100 | 8.95 | |||
| 22/05/2026 | 09:15:28.251 | 150 | 8.85 | |
| 150 | 8.85 | |||
| 150 | 8.85 | |||
| 22/05/2026 | 09:14:52.134 | 350 | 8.84 | |
| 350 | 8.84 | |||
| 350 | 8.84 | |||
| 22/05/2026 | 09:14:23.024 | 5 300 | 8.795 | |
| 5 300 | 8.795 | |||
| 300 | 8.795 | |||
| 5 000 | 8.795 | |||
| 22/05/2026 | 09:14:17.568 | 600 | 8.82 | |
| 600 | 8.82 | |||
| 600 | 8.82 | |||
| 22/05/2026 | 09:10:54.482 | 600 | 8.725 | |
| 600 | 8.725 | |||
| 600 | 8.725 | |||
| 22/05/2026 | 09:10:20.601 | 367 | 8.80 | |
| 367 | 8.80 | |||
| 117 | 8.80 | |||
| 250 | 8.80 | |||
| 22/05/2026 | 09:10:19.244 | 500 | 8.80 | |
| 500 | 8.80 | |||
| 500 | 8.80 | |||
| 22/05/2026 | 09:08:34.919 | 2 751 | 8.555 | |
| 50 | 8.555 | |||
| 1 211 | 8.555 | |||
| 2 751 | 8.555 | |||
| 1 000 | 8.555 | |||
| 490 | 8.555 | |||
| 22/05/2026 | 09:08:21.474 | 600 | 8.565 | |
| 600 | 8.565 | |||
| 600 | 8.565 | |||
| 22/05/2026 | 09:08:11.427 | 900 | 8.575 | |
| 300 | 8.575 | |||
| 500 | 8.575 | |||
| 600 | 8.575 | |||
| 400 | 8.575 | |||
| 22/05/2026 | 09:02:59.164 | 300 | 7.95 | |
| 300 | 7.95 | |||
| 300 | 7.95 | |||
| 22/05/2026 | 08:23:01.083 | 31 | 7.855 | |
| 31 | 7.855 | |||
| 31 | 7.855 | |||
| 22/05/2026 | 08:20:18.014 | 30 | 7.955 | |
| 30 | 7.955 | |||
| 30 | 7.955 | |||
| 22/05/2026 | 07:37:34.356 | 1 500 | 7.90 | |
| 500 | 7.90 | |||
| 450 | 7.90 | |||
| 300 | 7.90 | |||
| 1 000 | 7.90 | |||
| 250 | 7.90 | |||
| 500 | 7.90 | |||
| 22/05/2026 | 07:30:13.477 | 300 | 7.905 | |
| 300 | 7.905 | |||
| 300 | 7.905 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
22/05/2026 @ 22:00:00
Last Update:
22/05/2026 @ 22:00:00

