Seagate Technolog.Holdings PLC
- Information
- Last
- Buy
- Sell
139
129
744.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/07/2026 | 21:42:03.141 | 28 | 744.00 | |
| 28 | 744.00 | |||
| 28 | 744.00 | |||
| 24/07/2026 | 21:19:10.958 | 1 | 736.00 | |
| 1 | 736.00 | |||
| 1 | 736.00 | |||
| 24/07/2026 | 21:15:52.980 | 3 | 734.00 | |
| 3 | 734.00 | |||
| 3 | 734.00 | |||
| 24/07/2026 | 21:14:21.604 | 4 | 736.00 | |
| 4 | 736.00 | |||
| 4 | 736.00 | |||
| 24/07/2026 | 21:14:21.563 | 88 | 736.00 | |
| 88 | 736.00 | |||
| 88 | 736.00 | |||
| 24/07/2026 | 21:08:34.312 | 29 | 738.00 | |
| 29 | 738.00 | |||
| 29 | 738.00 | |||
| 24/07/2026 | 21:02:50.731 | 3 | 740.00 | |
| 3 | 740.00 | |||
| 3 | 740.00 | |||
| 24/07/2026 | 21:02:38.633 | 165 | 738.00 | |
| 165 | 738.00 | |||
| 165 | 738.00 | |||
| 24/07/2026 | 21:02:38.579 | 1 | 738.00 | |
| 1 | 738.00 | |||
| 1 | 738.00 | |||
| 24/07/2026 | 21:02:38.441 | 86 | 740.00 | |
| 86 | 740.00 | |||
| 40 | 740.00 | |||
| 2 | 740.00 | |||
| 44 | 740.00 | |||
| 24/07/2026 | 20:59:08.129 | 3 | 744.00 | |
| 3 | 744.00 | |||
| 3 | 744.00 | |||
| 24/07/2026 | 20:54:57.660 | 14 | 750.00 | |
| 14 | 750.00 | |||
| 14 | 750.00 | |||
| 24/07/2026 | 20:44:37.846 | 3 | 748.00 | |
| 3 | 748.00 | |||
| 3 | 748.00 | |||
| 24/07/2026 | 20:44:37.736 | 70 | 750.00 | |
| 70 | 750.00 | |||
| 70 | 750.00 | |||
| 24/07/2026 | 20:31:20.633 | 2 | 752.00 | |
| 2 | 752.00 | |||
| 2 | 752.00 | |||
| 24/07/2026 | 20:28:31.865 | 10 | 756.00 | |
| 10 | 756.00 | |||
| 10 | 756.00 | |||
| 24/07/2026 | 20:16:03.224 | 50 | 764.00 | |
| 50 | 764.00 | |||
| 50 | 764.00 | |||
| 24/07/2026 | 20:04:36.439 | 1 | 770.00 | |
| 1 | 770.00 | |||
| 1 | 770.00 | |||
| 24/07/2026 | 19:27:16.425 | 5 | 768.00 | |
| 5 | 768.00 | |||
| 5 | 768.00 | |||
| 24/07/2026 | 18:56:28.531 | 1 | 770.00 | |
| 1 | 770.00 | |||
| 1 | 770.00 | |||
| 24/07/2026 | 18:43:46.429 | 12 | 770.00 | |
| 12 | 770.00 | |||
| 12 | 770.00 | |||
| 24/07/2026 | 18:35:12.028 | 3 | 780.00 | |
| 3 | 780.00 | |||
| 3 | 780.00 | |||
| 24/07/2026 | 18:06:44.271 | 4 | 782.00 | |
| 4 | 782.00 | |||
| 4 | 782.00 | |||
| 24/07/2026 | 18:04:45.088 | 5 | 782.00 | |
| 5 | 782.00 | |||
| 5 | 782.00 | |||
| 24/07/2026 | 17:55:52.107 | 10 | 780.00 | |
| 10 | 780.00 | |||
| 10 | 780.00 | |||
| 24/07/2026 | 17:52:08.408 | 1 | 780.00 | |
| 1 | 780.00 | |||
| 1 | 780.00 | |||
| 24/07/2026 | 17:43:28.602 | 5 | 770.00 | |
| 5 | 770.00 | |||
| 5 | 770.00 | |||
| 24/07/2026 | 17:40:14.517 | 3 | 772.00 | |
| 3 | 772.00 | |||
| 3 | 772.00 | |||
| 24/07/2026 | 17:40:11.216 | 1 | 774.00 | |
| 1 | 774.00 | |||
| 1 | 774.00 | |||
| 24/07/2026 | 17:27:26.875 | 5 | 770.00 | |
| 5 | 770.00 | |||
| 5 | 770.00 | |||
| 24/07/2026 | 17:24:02.215 | 1 | 772.00 | |
| 1 | 772.00 | |||
| 1 | 772.00 | |||
| 24/07/2026 | 17:22:17.624 | 200 | 770.00 | |
| 200 | 770.00 | |||
| 200 | 770.00 | |||
| 24/07/2026 | 17:17:14.287 | 1 | 772.00 | |
| 1 | 772.00 | |||
| 1 | 772.00 | |||
| 24/07/2026 | 17:15:08.788 | 125 | 772.00 | |
| 125 | 772.00 | |||
| 125 | 772.00 | |||
| 24/07/2026 | 17:15:03.843 | 12 | 770.00 | |
| 12 | 770.00 | |||
| 12 | 770.00 | |||
| 24/07/2026 | 17:14:07.529 | 1 | 768.00 | |
| 1 | 768.00 | |||
| 1 | 768.00 | |||
| 24/07/2026 | 17:09:02.079 | 10 | 768.00 | |
| 10 | 768.00 | |||
| 10 | 768.00 | |||
| 24/07/2026 | 16:57:28.443 | 80 | 772.00 | |
| 80 | 772.00 | |||
| 80 | 772.00 | |||
| 24/07/2026 | 16:57:21.561 | 1 | 774.00 | |
| 1 | 774.00 | |||
| 1 | 774.00 | |||
| 24/07/2026 | 16:56:57.422 | 1 | 768.00 | |
| 1 | 768.00 | |||
| 1 | 768.00 | |||
| 24/07/2026 | 16:54:48.744 | 8 | 766.00 | |
| 8 | 766.00 | |||
| 8 | 766.00 | |||
| 24/07/2026 | 16:51:58.553 | 5 | 768.00 | |
| 5 | 768.00 | |||
| 5 | 768.00 | |||
| 24/07/2026 | 16:44:35.798 | 131 | 764.00 | |
| 131 | 764.00 | |||
| 131 | 764.00 | |||
| 24/07/2026 | 16:40:52.365 | 1 | 760.00 | |
| 1 | 760.00 | |||
| 1 | 760.00 | |||
| 24/07/2026 | 16:40:20.424 | 1 | 758.00 | |
| 1 | 758.00 | |||
| 1 | 758.00 | |||
| 24/07/2026 | 16:39:54.187 | 1 | 758.00 | |
| 1 | 758.00 | |||
| 1 | 758.00 | |||
| 24/07/2026 | 16:38:14.970 | 60 | 762.00 | |
| 60 | 762.00 | |||
| 60 | 762.00 | |||
| 24/07/2026 | 16:36:58.822 | 25 | 764.00 | |
| 25 | 764.00 | |||
| 25 | 764.00 | |||
| 24/07/2026 | 16:31:05.454 | 7 | 770.00 | |
| 7 | 770.00 | |||
| 7 | 770.00 | |||
| 24/07/2026 | 16:21:24.075 | 6 | 768.00 | |
| 6 | 768.00 | |||
| 6 | 768.00 | |||
| 24/07/2026 | 16:20:51.339 | 18 | 768.00 | |
| 18 | 768.00 | |||
| 18 | 768.00 | |||
| 24/07/2026 | 16:19:52.438 | 15 | 770.00 | |
| 15 | 770.00 | |||
| 15 | 770.00 | |||
| 24/07/2026 | 16:12:03.772 | 4 | 782.00 | |
| 4 | 782.00 | |||
| 4 | 782.00 | |||
| 24/07/2026 | 16:08:53.512 | 10 | 780.00 | |
| 10 | 780.00 | |||
| 10 | 780.00 | |||
| 24/07/2026 | 16:08:40.642 | 28 | 780.00 | |
| 28 | 780.00 | |||
| 28 | 780.00 | |||
| 24/07/2026 | 16:05:40.841 | 10 | 774.00 | |
| 10 | 774.00 | |||
| 10 | 774.00 | |||
| 24/07/2026 | 16:05:30.957 | 10 | 776.00 | |
| 10 | 776.00 | |||
| 10 | 776.00 | |||
| 24/07/2026 | 16:00:57.550 | 160 | 778.00 | |
| 160 | 778.00 | |||
| 160 | 778.00 | |||
| 24/07/2026 | 15:48:24.722 | 3 | 782.00 | |
| 3 | 782.00 | |||
| 3 | 782.00 | |||
| 24/07/2026 | 15:48:24.081 | 3 | 782.00 | |
| 3 | 782.00 | |||
| 3 | 782.00 | |||
| 24/07/2026 | 15:44:50.511 | 65 | 786.00 | |
| 65 | 786.00 | |||
| 65 | 786.00 | |||
| 24/07/2026 | 15:42:16.922 | 20 | 780.00 | |
| 20 | 780.00 | |||
| 20 | 780.00 | |||
| 24/07/2026 | 15:37:56.563 | 127 | 784.00 | |
| 127 | 784.00 | |||
| 127 | 784.00 | |||
| 24/07/2026 | 15:36:24.369 | 2 | 784.00 | |
| 2 | 784.00 | |||
| 2 | 784.00 | |||
| 24/07/2026 | 15:36:24.071 | 30 | 784.00 | |
| 30 | 784.00 | |||
| 30 | 784.00 | |||
| 24/07/2026 | 15:36:18.743 | 15 | 784.00 | |
| 15 | 784.00 | |||
| 15 | 784.00 | |||
| 24/07/2026 | 15:35:22.190 | 15 | 794.00 | |
| 15 | 794.00 | |||
| 15 | 794.00 | |||
| 24/07/2026 | 15:34:02.415 | 46 | 782.00 | |
| 46 | 782.00 | |||
| 46 | 782.00 | |||
| 24/07/2026 | 15:31:10.179 | 7 | 770.00 | |
| 7 | 770.00 | |||
| 7 | 770.00 | |||
| 24/07/2026 | 15:27:07.183 | 10 | 780.00 | |
| 10 | 780.00 | |||
| 5 | 780.00 | |||
| 3 | 780.00 | |||
| 2 | 780.00 | |||
| 24/07/2026 | 15:26:00.451 | 9 | 784.00 | |
| 9 | 784.00 | |||
| 9 | 784.00 | |||
| 24/07/2026 | 14:59:15.116 | 13 | 792.00 | |
| 13 | 792.00 | |||
| 13 | 792.00 | |||
| 24/07/2026 | 14:43:20.454 | 5 | 794.00 | |
| 5 | 794.00 | |||
| 5 | 794.00 | |||
| 24/07/2026 | 14:39:59.866 | 1 | 782.00 | |
| 1 | 782.00 | |||
| 1 | 782.00 | |||
| 24/07/2026 | 14:09:33.950 | 1 | 782.00 | |
| 1 | 782.00 | |||
| 1 | 782.00 | |||
| 24/07/2026 | 13:57:33.986 | 1 | 782.00 | |
| 1 | 782.00 | |||
| 1 | 782.00 | |||
| 24/07/2026 | 13:49:22.415 | 19 | 784.00 | |
| 19 | 784.00 | |||
| 19 | 784.00 | |||
| 24/07/2026 | 13:48:57.271 | 1 | 784.00 | |
| 1 | 784.00 | |||
| 1 | 784.00 | |||
| 24/07/2026 | 13:48:43.607 | 2 | 784.00 | |
| 2 | 784.00 | |||
| 2 | 784.00 | |||
| 24/07/2026 | 13:48:43.307 | 2 | 784.00 | |
| 2 | 784.00 | |||
| 2 | 784.00 | |||
| 24/07/2026 | 13:45:11.627 | 19 | 788.00 | |
| 19 | 788.00 | |||
| 19 | 788.00 | |||
| 24/07/2026 | 13:43:36.234 | 1 | 794.00 | |
| 1 | 794.00 | |||
| 1 | 794.00 | |||
| 24/07/2026 | 13:42:55.494 | 19 | 794.00 | |
| 19 | 794.00 | |||
| 19 | 794.00 | |||
| 24/07/2026 | 13:16:56.754 | 19 | 790.00 | |
| 19 | 790.00 | |||
| 19 | 790.00 | |||
| 24/07/2026 | 13:15:11.145 | 19 | 792.00 | |
| 19 | 792.00 | |||
| 19 | 792.00 | |||
| 24/07/2026 | 13:09:47.424 | 2 | 792.00 | |
| 2 | 792.00 | |||
| 2 | 792.00 | |||
| 24/07/2026 | 13:07:42.295 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 13:07:42.128 | 19 | 796.00 | |
| 19 | 796.00 | |||
| 19 | 796.00 | |||
| 24/07/2026 | 13:07:00.584 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 13:03:18.271 | 2 | 790.00 | |
| 2 | 790.00 | |||
| 2 | 790.00 | |||
| 24/07/2026 | 13:00:25.621 | 4 | 790.00 | |
| 4 | 790.00 | |||
| 4 | 790.00 | |||
| 24/07/2026 | 12:48:26.131 | 6 | 790.00 | |
| 6 | 790.00 | |||
| 6 | 790.00 | |||
| 24/07/2026 | 12:46:17.449 | 1 | 792.00 | |
| 1 | 792.00 | |||
| 1 | 792.00 | |||
| 24/07/2026 | 12:44:39.689 | 6 | 792.00 | |
| 6 | 792.00 | |||
| 6 | 792.00 | |||
| 24/07/2026 | 12:44:22.698 | 19 | 792.00 | |
| 19 | 792.00 | |||
| 19 | 792.00 | |||
| 24/07/2026 | 11:51:32.179 | 1 | 798.00 | |
| 1 | 798.00 | |||
| 1 | 798.00 | |||
| 24/07/2026 | 11:35:36.560 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 11:34:06.460 | 9 | 796.00 | |
| 9 | 796.00 | |||
| 9 | 796.00 | |||
| 24/07/2026 | 11:33:59.113 | 21 | 796.00 | |
| 2 | 796.00 | |||
| 19 | 796.00 | |||
| 21 | 796.00 | |||
| 24/07/2026 | 11:32:47.979 | 2 | 790.00 | |
| 2 | 790.00 | |||
| 2 | 790.00 | |||
| 24/07/2026 | 11:30:05.500 | 1 | 790.00 | |
| 1 | 790.00 | |||
| 1 | 790.00 | |||
| 24/07/2026 | 11:12:20.072 | 2 | 796.00 | |
| 2 | 796.00 | |||
| 2 | 796.00 | |||
| 24/07/2026 | 10:50:12.355 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 10:49:34.093 | 3 | 796.00 | |
| 3 | 796.00 | |||
| 3 | 796.00 | |||
| 24/07/2026 | 10:46:55.348 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 09:52:32.975 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 09:37:48.078 | 6 | 790.00 | |
| 6 | 790.00 | |||
| 6 | 790.00 | |||
| 24/07/2026 | 09:31:22.170 | 10 | 790.00 | |
| 10 | 790.00 | |||
| 10 | 790.00 | |||
| 24/07/2026 | 09:13:10.584 | 3 | 796.00 | |
| 3 | 796.00 | |||
| 3 | 796.00 | |||
| 24/07/2026 | 09:12:54.728 | 19 | 794.00 | |
| 19 | 794.00 | |||
| 19 | 794.00 | |||
| 24/07/2026 | 09:04:10.424 | 19 | 790.00 | |
| 19 | 790.00 | |||
| 19 | 790.00 | |||
| 24/07/2026 | 09:02:34.950 | 19 | 790.00 | |
| 19 | 790.00 | |||
| 19 | 790.00 | |||
| 24/07/2026 | 09:00:29.569 | 1 | 790.00 | |
| 1 | 790.00 | |||
| 1 | 790.00 | |||
| 24/07/2026 | 08:59:33.207 | 1 | 786.00 | |
| 1 | 786.00 | |||
| 1 | 786.00 | |||
| 24/07/2026 | 08:43:54.967 | 19 | 790.00 | |
| 19 | 790.00 | |||
| 19 | 790.00 | |||
| 24/07/2026 | 08:43:33.269 | 3 | 790.00 | |
| 3 | 790.00 | |||
| 3 | 790.00 | |||
| 24/07/2026 | 08:20:42.085 | 39 | 792.00 | |
| 39 | 792.00 | |||
| 39 | 792.00 | |||
| 24/07/2026 | 08:16:52.224 | 2 | 792.00 | |
| 2 | 792.00 | |||
| 2 | 792.00 | |||
| 24/07/2026 | 08:15:36.333 | 1 | 794.00 | |
| 1 | 794.00 | |||
| 1 | 794.00 | |||
| 24/07/2026 | 08:15:18.925 | 28 | 792.00 | |
| 9 | 792.00 | |||
| 28 | 792.00 | |||
| 19 | 792.00 | |||
| 24/07/2026 | 08:06:03.997 | 2 | 792.00 | |
| 2 | 792.00 | |||
| 2 | 792.00 | |||
| 24/07/2026 | 08:05:41.594 | 2 | 792.00 | |
| 2 | 792.00 | |||
| 2 | 792.00 | |||
| 24/07/2026 | 08:05:26.088 | 3 | 792.00 | |
| 3 | 792.00 | |||
| 3 | 792.00 | |||
| 24/07/2026 | 07:50:48.246 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 07:48:50.446 | 8 | 796.00 | |
| 8 | 796.00 | |||
| 8 | 796.00 | |||
| 24/07/2026 | 07:46:15.844 | 1 | 792.00 | |
| 1 | 792.00 | |||
| 1 | 792.00 | |||
| 24/07/2026 | 07:45:49.153 | 19 | 792.00 | |
| 19 | 792.00 | |||
| 19 | 792.00 | |||
| 24/07/2026 | 07:41:20.537 | 1 | 796.00 | |
| 1 | 796.00 | |||
| 1 | 796.00 | |||
| 24/07/2026 | 07:30:11.576 | 4 | 796.00 | |
| 4 | 796.00 | |||
| 4 | 796.00 |
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
-
SAP SE
Bid: 140.00 / Ask: 141.00
Turnover: 65 168 TEUR -
Micron Technology Inc.
Bid: 807.70 / Ask: 808.80
Turnover: 39 844 TEUR -
SK Hynix Inc. GDRs
Bid: 1 020.00
Ask: 1 030.00
Turnover: 31 428 TEUR -
Allianz SE
Bid: 425.30 / Ask: 426.90
Turnover: 26 859 TEUR -
Tesla Inc.
Bid: 275.15 / Ask: 275.55
Turnover: 24 513 TEUR
Realtime Quotes
Last Update:
24/07/2026 @ 22:00:00
Last Update:
24/07/2026 @ 22:00:00