Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
402
639
461.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 15:06:46.214 | 5 | 465.05 | |
| 5 | 465.05 | |||
| 5 | 465.05 | |||
| 01/07/2026 | 15:06:37.370 | 3 | 470.85 | |
| 1 | 470.85 | |||
| 1 | 470.85 | |||
| 3 | 470.85 | |||
| 1 | 470.85 | |||
| 01/07/2026 | 15:02:34.919 | 1 | 470.85 | |
| 1 | 470.85 | |||
| 1 | 470.85 | |||
| 01/07/2026 | 15:00:13.976 | 13 | 470.95 | |
| 13 | 470.95 | |||
| 13 | 470.95 | |||
| 01/07/2026 | 14:58:21.631 | 1 | 470.95 | |
| 1 | 470.95 | |||
| 1 | 470.95 | |||
| 01/07/2026 | 14:57:23.593 | 3 | 465.05 | |
| 3 | 465.05 | |||
| 3 | 465.05 | |||
| 01/07/2026 | 14:57:22.060 | 1 | 471.00 | |
| 1 | 471.00 | |||
| 1 | 471.00 | |||
| 01/07/2026 | 14:57:05.455 | 2 | 471.00 | |
| 2 | 471.00 | |||
| 2 | 471.00 | |||
| 01/07/2026 | 14:55:15.951 | 4 | 469.95 | |
| 4 | 469.95 | |||
| 4 | 469.95 | |||
| 01/07/2026 | 14:53:16.991 | 3 | 462.10 | |
| 3 | 462.10 | |||
| 3 | 462.10 | |||
| 01/07/2026 | 14:51:27.387 | 17 | 464.00 | |
| 10 | 464.00 | |||
| 4 | 464.00 | |||
| 3 | 464.00 | |||
| 17 | 464.00 | |||
| 01/07/2026 | 14:51:22.035 | 50 | 466.00 | |
| 10 | 466.00 | |||
| 3 | 466.00 | |||
| 50 | 466.00 | |||
| 10 | 466.00 | |||
| 4 | 466.00 | |||
| 10 | 466.00 | |||
| 1 | 466.00 | |||
| 10 | 466.00 | |||
| 2 | 466.00 | |||
| 01/07/2026 | 14:50:31.236 | 100 | 470.60 | |
| 100 | 470.60 | |||
| 100 | 470.60 | |||
| 01/07/2026 | 14:50:28.455 | 5 | 471.00 | |
| 5 | 471.00 | |||
| 5 | 471.00 | |||
| 01/07/2026 | 14:50:25.026 | 1 | 471.20 | |
| 1 | 471.20 | |||
| 1 | 471.20 | |||
| 01/07/2026 | 14:50:18.942 | 160 | 471.25 | |
| 160 | 471.25 | |||
| 160 | 471.25 | |||
| 01/07/2026 | 14:50:15.926 | 40 | 471.70 | |
| 40 | 471.70 | |||
| 40 | 471.70 | |||
| 01/07/2026 | 14:49:54.096 | 40 | 471.75 | |
| 40 | 471.75 | |||
| 40 | 471.75 | |||
| 01/07/2026 | 14:49:47.209 | 3 | 471.25 | |
| 3 | 471.25 | |||
| 3 | 471.25 | |||
| 01/07/2026 | 14:48:38.895 | 40 | 471.75 | |
| 40 | 471.75 | |||
| 40 | 471.75 | |||
| 01/07/2026 | 14:48:31.662 | 45 | 471.75 | |
| 45 | 471.75 | |||
| 40 | 471.75 | |||
| 5 | 471.75 | |||
| 01/07/2026 | 14:47:45.258 | 1 | 476.45 | |
| 1 | 476.45 | |||
| 1 | 476.45 | |||
| 01/07/2026 | 14:43:22.939 | 1 | 476.45 | |
| 1 | 476.45 | |||
| 1 | 476.45 | |||
| 01/07/2026 | 14:43:20.742 | 2 | 476.45 | |
| 2 | 476.45 | |||
| 2 | 476.45 | |||
| 01/07/2026 | 14:43:08.815 | 1 | 471.75 | |
| 1 | 471.75 | |||
| 1 | 471.75 | |||
| 01/07/2026 | 14:42:54.013 | 1 | 471.75 | |
| 1 | 471.75 | |||
| 1 | 471.75 | |||
| 01/07/2026 | 14:41:08.093 | 8 | 476.45 | |
| 8 | 476.45 | |||
| 8 | 476.45 | |||
| 01/07/2026 | 14:37:39.767 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 14:37:26.402 | 1 | 472.05 | |
| 1 | 472.05 | |||
| 1 | 472.05 | |||
| 01/07/2026 | 14:37:13.868 | 1 | 472.05 | |
| 1 | 472.05 | |||
| 1 | 472.05 | |||
| 01/07/2026 | 14:35:53.673 | 1 | 472.05 | |
| 1 | 472.05 | |||
| 1 | 472.05 | |||
| 01/07/2026 | 14:35:13.489 | 3 | 472.05 | |
| 3 | 472.05 | |||
| 3 | 472.05 | |||
| 01/07/2026 | 14:34:56.543 | 3 | 476.65 | |
| 3 | 476.65 | |||
| 3 | 476.65 | |||
| 01/07/2026 | 14:33:51.829 | 5 | 472.05 | |
| 5 | 472.05 | |||
| 5 | 472.05 | |||
| 01/07/2026 | 14:27:20.850 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 14:27:08.340 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 14:21:46.918 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 14:18:00.108 | 1 | 471.60 | |
| 1 | 471.60 | |||
| 1 | 471.60 | |||
| 01/07/2026 | 14:17:42.060 | 3 | 471.60 | |
| 2 | 471.60 | |||
| 3 | 471.60 | |||
| 1 | 471.60 | |||
| 01/07/2026 | 14:17:22.112 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 14:15:57.980 | 3 | 476.65 | |
| 3 | 476.65 | |||
| 3 | 476.65 | |||
| 01/07/2026 | 14:15:12.341 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 14:13:25.439 | 30 | 476.65 | |
| 30 | 476.65 | |||
| 30 | 476.65 | |||
| 01/07/2026 | 14:05:58.055 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 13:59:34.208 | 1 | 476.65 | |
| 1 | 476.65 | |||
| 1 | 476.65 | |||
| 01/07/2026 | 13:56:21.679 | 10 | 476.70 | |
| 6 | 476.70 | |||
| 4 | 476.70 | |||
| 10 | 476.70 | |||
| 01/07/2026 | 13:52:42.153 | 3 | 471.55 | |
| 2 | 471.55 | |||
| 3 | 471.55 | |||
| 1 | 471.55 | |||
| 01/07/2026 | 13:46:40.955 | 1 | 476.70 | |
| 1 | 476.70 | |||
| 1 | 476.70 | |||
| 01/07/2026 | 13:43:01.564 | 1 | 473.00 | |
| 1 | 473.00 | |||
| 1 | 473.00 | |||
| 01/07/2026 | 13:41:49.190 | 1 | 476.70 | |
| 1 | 476.70 | |||
| 1 | 476.70 | |||
| 01/07/2026 | 13:41:17.965 | 1 | 471.60 | |
| 1 | 471.60 | |||
| 1 | 471.60 | |||
| 01/07/2026 | 13:39:25.385 | 3 | 476.75 | |
| 3 | 476.75 | |||
| 3 | 476.75 | |||
| 01/07/2026 | 13:38:48.112 | 3 | 471.60 | |
| 3 | 471.60 | |||
| 3 | 471.60 | |||
| 01/07/2026 | 13:38:46.198 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:38:21.742 | 2 | 476.75 | |
| 2 | 476.75 | |||
| 2 | 476.75 | |||
| 01/07/2026 | 13:37:19.192 | 23 | 476.75 | |
| 23 | 476.75 | |||
| 23 | 476.75 | |||
| 01/07/2026 | 13:36:07.531 | 18 | 476.75 | |
| 18 | 476.75 | |||
| 18 | 476.75 | |||
| 01/07/2026 | 13:30:27.044 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:29:33.968 | 9 | 476.75 | |
| 9 | 476.75 | |||
| 5 | 476.75 | |||
| 4 | 476.75 | |||
| 01/07/2026 | 13:29:32.567 | 2 | 471.60 | |
| 2 | 471.60 | |||
| 2 | 471.60 | |||
| 01/07/2026 | 13:25:35.436 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:17:22.805 | 3 | 471.55 | |
| 3 | 471.55 | |||
| 3 | 471.55 | |||
| 01/07/2026 | 13:16:43.704 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:15:36.316 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:13:26.982 | 14 | 476.00 | |
| 14 | 476.00 | |||
| 14 | 476.00 | |||
| 01/07/2026 | 13:13:24.939 | 4 | 471.60 | |
| 4 | 471.60 | |||
| 4 | 471.60 | |||
| 01/07/2026 | 13:09:40.602 | 8 | 476.75 | |
| 8 | 476.75 | |||
| 8 | 476.75 | |||
| 01/07/2026 | 13:06:27.905 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:05:55.311 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:03:29.863 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 13:02:45.482 | 5 | 471.40 | |
| 5 | 471.40 | |||
| 5 | 471.40 | |||
| 01/07/2026 | 13:02:44.132 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 12:57:55.504 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 12:57:08.685 | 1 | 471.30 | |
| 1 | 471.30 | |||
| 1 | 471.30 | |||
| 01/07/2026 | 12:48:36.366 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 12:46:43.982 | 3 | 471.30 | |
| 2 | 471.30 | |||
| 1 | 471.30 | |||
| 3 | 471.30 | |||
| 01/07/2026 | 12:46:26.544 | 1 | 476.75 | |
| 1 | 476.75 | |||
| 1 | 476.75 | |||
| 01/07/2026 | 12:45:29.490 | 2 | 471.25 | |
| 2 | 471.25 | |||
| 2 | 471.25 | |||
| 01/07/2026 | 12:44:54.370 | 4 | 471.25 | |
| 4 | 471.25 | |||
| 4 | 471.25 | |||
| 01/07/2026 | 12:40:54.180 | 1 | 476.85 | |
| 1 | 476.85 | |||
| 1 | 476.85 | |||
| 01/07/2026 | 12:40:52.138 | 3 | 471.25 | |
| 3 | 471.25 | |||
| 3 | 471.25 | |||
| 01/07/2026 | 12:40:28.698 | 2 | 476.85 | |
| 2 | 476.85 | |||
| 2 | 476.85 | |||
| 01/07/2026 | 12:32:04.819 | 2 | 476.85 | |
| 2 | 476.85 | |||
| 2 | 476.85 | |||
| 01/07/2026 | 12:29:09.898 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 12:25:19.923 | 10 | 476.95 | |
| 10 | 476.95 | |||
| 10 | 476.95 | |||
| 01/07/2026 | 12:23:25.879 | 3 | 470.65 | |
| 2 | 470.65 | |||
| 3 | 470.65 | |||
| 1 | 470.65 | |||
| 01/07/2026 | 12:22:39.872 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 12:21:50.814 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 12:19:19.666 | 1 | 470.65 | |
| 1 | 470.65 | |||
| 1 | 470.65 | |||
| 01/07/2026 | 12:18:47.505 | 10 | 476.85 | |
| 10 | 476.85 | |||
| 9 | 476.85 | |||
| 1 | 476.85 | |||
| 01/07/2026 | 12:18:47.499 | 11 | 476.95 | |
| 11 | 476.95 | |||
| 11 | 476.95 | |||
| 01/07/2026 | 12:16:39.264 | 3 | 476.90 | |
| 3 | 476.90 | |||
| 3 | 476.90 | |||
| 01/07/2026 | 12:13:38.797 | 1 | 470.65 | |
| 1 | 470.65 | |||
| 1 | 470.65 | |||
| 01/07/2026 | 12:10:32.007 | 25 | 470.65 | |
| 25 | 470.65 | |||
| 25 | 470.65 | |||
| 01/07/2026 | 12:09:24.024 | 11 | 470.65 | |
| 10 | 470.65 | |||
| 1 | 470.65 | |||
| 1 | 470.65 | |||
| 10 | 470.65 | |||
| 01/07/2026 | 12:08:25.062 | 1 | 470.65 | |
| 1 | 470.65 | |||
| 1 | 470.65 | |||
| 01/07/2026 | 12:07:27.818 | 92 | 471.05 | |
| 92 | 471.05 | |||
| 92 | 471.05 | |||
| 01/07/2026 | 12:07:15.602 | 1 | 471.00 | |
| 1 | 471.00 | |||
| 1 | 471.00 | |||
| 01/07/2026 | 12:07:11.440 | 26 | 471.00 | |
| 11 | 471.00 | |||
| 26 | 471.00 | |||
| 5 | 471.00 | |||
| 10 | 471.00 | |||
| 01/07/2026 | 12:04:51.126 | 4 | 471.05 | |
| 1 | 471.05 | |||
| 3 | 471.05 | |||
| 4 | 471.05 | |||
| 01/07/2026 | 12:04:02.909 | 3 | 476.95 | |
| 2 | 476.95 | |||
| 3 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 12:01:07.472 | 2 | 471.05 | |
| 1 | 471.05 | |||
| 1 | 471.05 | |||
| 2 | 471.05 | |||
| 01/07/2026 | 11:54:35.394 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:53:16.913 | 2 | 471.05 | |
| 2 | 471.05 | |||
| 2 | 471.05 | |||
| 01/07/2026 | 11:53:14.886 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:48:28.808 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:44:59.109 | 3 | 471.00 | |
| 3 | 471.00 | |||
| 3 | 471.00 | |||
| 01/07/2026 | 11:44:28.799 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:44:10.721 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:38:28.736 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:32:26.163 | 3 | 471.00 | |
| 3 | 471.00 | |||
| 2 | 471.00 | |||
| 1 | 471.00 | |||
| 01/07/2026 | 11:30:59.758 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:21:56.068 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:16:45.674 | 4 | 476.95 | |
| 4 | 476.95 | |||
| 4 | 476.95 | |||
| 01/07/2026 | 11:13:38.566 | 4 | 471.00 | |
| 4 | 471.00 | |||
| 2 | 471.00 | |||
| 2 | 471.00 | |||
| 01/07/2026 | 11:13:00.469 | 2 | 476.95 | |
| 1 | 476.95 | |||
| 2 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 11:07:09.113 | 1 | 476.85 | |
| 1 | 476.85 | |||
| 1 | 476.85 | |||
| 01/07/2026 | 11:00:22.093 | 1 | 476.85 | |
| 1 | 476.85 | |||
| 1 | 476.85 | |||
| 01/07/2026 | 10:56:57.704 | 8 | 476.85 | |
| 8 | 476.85 | |||
| 8 | 476.85 | |||
| 01/07/2026 | 10:55:55.989 | 2 | 476.85 | |
| 1 | 476.85 | |||
| 2 | 476.85 | |||
| 1 | 476.85 | |||
| 01/07/2026 | 10:55:28.511 | 3 | 473.15 | |
| 3 | 473.15 | |||
| 3 | 473.15 | |||
| 01/07/2026 | 10:55:10.485 | 20 | 473.15 | |
| 20 | 473.15 | |||
| 10 | 473.15 | |||
| 10 | 473.15 | |||
| 01/07/2026 | 10:55:02.686 | 1 | 476.85 | |
| 1 | 476.85 | |||
| 1 | 476.85 | |||
| 01/07/2026 | 10:48:18.962 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 10:46:48.485 | 3 | 473.15 | |
| 3 | 473.15 | |||
| 3 | 473.15 | |||
| 01/07/2026 | 10:46:36.591 | 1 | 476.50 | |
| 1 | 476.50 | |||
| 1 | 476.50 | |||
| 01/07/2026 | 10:43:56.027 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 10:41:44.735 | 2 | 476.95 | |
| 2 | 476.95 | |||
| 2 | 476.95 | |||
| 01/07/2026 | 10:39:47.075 | 1 | 471.00 | |
| 1 | 471.00 | |||
| 1 | 471.00 | |||
| 01/07/2026 | 10:36:06.003 | 2 | 476.95 | |
| 2 | 476.95 | |||
| 2 | 476.95 | |||
| 01/07/2026 | 10:35:15.697 | 3 | 476.95 | |
| 3 | 476.95 | |||
| 3 | 476.95 | |||
| 01/07/2026 | 10:33:32.588 | 11 | 476.00 | |
| 11 | 476.00 | |||
| 11 | 476.00 | |||
| 01/07/2026 | 10:33:30.197 | 2 | 476.95 | |
| 2 | 476.95 | |||
| 2 | 476.95 | |||
| 01/07/2026 | 10:32:16.261 | 5 | 471.00 | |
| 1 | 471.00 | |||
| 1 | 471.00 | |||
| 5 | 471.00 | |||
| 3 | 471.00 | |||
| 01/07/2026 | 10:30:59.069 | 3 | 476.95 | |
| 3 | 476.95 | |||
| 3 | 476.95 | |||
| 01/07/2026 | 10:30:29.466 | 1 | 476.95 | |
| 1 | 476.95 | |||
| 1 | 476.95 | |||
| 01/07/2026 | 10:30:03.640 | 11 | 476.95 | |
| 11 | 476.95 | |||
| 11 | 476.95 | |||
| 01/07/2026 | 10:29:37.734 | 1 | 478.00 | |
| 1 | 478.00 | |||
| 1 | 478.00 | |||
| 01/07/2026 | 10:29:06.678 | 1 | 474.00 | |
| 1 | 474.00 | |||
| 1 | 474.00 | |||
| 01/07/2026 | 10:28:35.210 | 1 | 474.05 | |
| 1 | 474.05 | |||
| 1 | 474.05 | |||
| 01/07/2026 | 10:25:48.392 | 35 | 475.00 | |
| 35 | 475.00 | |||
| 35 | 475.00 | |||
| 01/07/2026 | 10:25:20.973 | 1 | 474.05 | |
| 1 | 474.05 | |||
| 1 | 474.05 | |||
| 01/07/2026 | 10:21:27.208 | 2 | 477.00 | |
| 2 | 477.00 | |||
| 2 | 477.00 | |||
| 01/07/2026 | 10:16:24.903 | 1 | 477.00 | |
| 1 | 477.00 | |||
| 1 | 477.00 | |||
| 01/07/2026 | 10:15:54.129 | 30 | 476.00 | |
| 29 | 476.00 | |||
| 30 | 476.00 | |||
| 1 | 476.00 | |||
| 01/07/2026 | 10:12:25.399 | 24 | 470.00 | |
| 21 | 470.00 | |||
| 3 | 470.00 | |||
| 24 | 470.00 | |||
| 01/07/2026 | 10:12:22.759 | 84 | 470.00 | |
| 3 | 470.00 | |||
| 38 | 470.00 | |||
| 84 | 470.00 | |||
| 10 | 470.00 | |||
| 3 | 470.00 | |||
| 10 | 470.00 | |||
| 10 | 470.00 | |||
| 10 | 470.00 | |||
| 01/07/2026 | 10:12:19.593 | 2 | 474.20 | |
| 2 | 474.20 | |||
| 2 | 474.20 | |||
| 01/07/2026 | 10:12:14.818 | 4 | 475.00 | |
| 4 | 475.00 | |||
| 4 | 475.00 | |||
| 01/07/2026 | 10:06:44.464 | 2 | 475.05 | |
| 2 | 475.05 | |||
| 2 | 475.05 | |||
| 01/07/2026 | 10:04:15.033 | 10 | 479.80 | |
| 10 | 479.80 | |||
| 10 | 479.80 | |||
| 01/07/2026 | 10:03:18.430 | 1 | 479.80 | |
| 1 | 479.80 | |||
| 1 | 479.80 | |||
| 01/07/2026 | 10:02:37.953 | 3 | 474.25 | |
| 3 | 474.25 | |||
| 3 | 474.25 | |||
| 01/07/2026 | 10:02:05.706 | 2 | 479.85 | |
| 2 | 479.85 | |||
| 2 | 479.85 | |||
| 01/07/2026 | 09:58:18.087 | 19 | 479.80 | |
| 19 | 479.80 | |||
| 19 | 479.80 | |||
| 01/07/2026 | 09:54:53.141 | 2 | 479.85 | |
| 1 | 479.85 | |||
| 2 | 479.85 | |||
| 1 | 479.85 | |||
| 01/07/2026 | 09:53:15.830 | 3 | 475.05 | |
| 3 | 475.05 | |||
| 3 | 475.05 | |||
| 01/07/2026 | 09:53:10.873 | 31 | 479.80 | |
| 1 | 479.80 | |||
| 13 | 479.80 | |||
| 30 | 479.80 | |||
| 18 | 479.80 | |||
| 01/07/2026 | 09:52:56.946 | 2 | 479.80 | |
| 2 | 479.80 | |||
| 1 | 479.80 | |||
| 1 | 479.80 | |||
| 01/07/2026 | 09:51:30.357 | 3 | 479.80 | |
| 3 | 479.80 | |||
| 3 | 479.80 | |||
| 01/07/2026 | 09:51:24.026 | 1 | 479.80 | |
| 1 | 479.80 | |||
| 1 | 479.80 | |||
| 01/07/2026 | 09:51:17.496 | 5 | 479.80 | |
| 5 | 479.80 | |||
| 5 | 479.80 | |||
| 01/07/2026 | 09:50:41.313 | 9 | 475.05 | |
| 8 | 475.05 | |||
| 1 | 475.05 | |||
| 9 | 475.05 | |||
| 01/07/2026 | 09:50:21.169 | 4 | 479.80 | |
| 4 | 479.80 | |||
| 4 | 479.80 | |||
| 01/07/2026 | 09:50:19.027 | 3 | 475.05 | |
| 3 | 475.05 | |||
| 3 | 475.05 | |||
| 01/07/2026 | 09:49:57.207 | 1 | 475.10 | |
| 1 | 475.10 | |||
| 1 | 475.10 | |||
| 01/07/2026 | 09:47:59.803 | 14 | 479.85 | |
| 14 | 479.85 | |||
| 14 | 479.85 | |||
| 01/07/2026 | 09:47:04.705 | 1 | 475.15 | |
| 1 | 475.15 | |||
| 1 | 475.15 | |||
| 01/07/2026 | 09:46:12.468 | 1 | 479.85 | |
| 1 | 479.85 | |||
| 1 | 479.85 | |||
| 01/07/2026 | 09:45:55.157 | 2 | 475.15 | |
| 2 | 475.15 | |||
| 2 | 475.15 | |||
| 01/07/2026 | 09:44:59.731 | 1 | 475.15 | |
| 1 | 475.15 | |||
| 1 | 475.15 | |||
| 01/07/2026 | 09:44:29.020 | 40 | 474.05 | |
| 40 | 474.05 | |||
| 40 | 474.05 | |||
| 01/07/2026 | 09:44:23.781 | 20 | 474.05 | |
| 20 | 474.05 | |||
| 20 | 474.05 | |||
| 01/07/2026 | 09:44:23.710 | 20 | 474.05 | |
| 20 | 474.05 | |||
| 20 | 474.05 | |||
| 01/07/2026 | 09:44:01.980 | 1 | 475.15 | |
| 1 | 475.15 | |||
| 1 | 475.15 | |||
| 01/07/2026 | 09:43:08.430 | 2 | 475.15 | |
| 2 | 475.15 | |||
| 2 | 475.15 | |||
| 01/07/2026 | 09:43:03.212 | 1 | 474.05 | |
| 1 | 474.05 | |||
| 1 | 474.05 | |||
| 01/07/2026 | 09:41:35.935 | 6 | 479.85 | |
| 6 | 479.85 | |||
| 6 | 479.85 | |||
| 01/07/2026 | 09:41:12.258 | 199 | 475.00 | |
| 199 | 475.00 | |||
| 199 | 475.00 | |||
| 01/07/2026 | 09:41:07.700 | 51 | 474.95 | |
| 51 | 474.95 | |||
| 50 | 474.95 | |||
| 1 | 474.95 | |||
| 01/07/2026 | 09:39:14.611 | 2 | 474.05 | |
| 2 | 474.05 | |||
| 2 | 474.05 | |||
| 01/07/2026 | 09:37:51.183 | 1 | 474.95 | |
| 1 | 474.95 | |||
| 1 | 474.95 | |||
| 01/07/2026 | 09:37:51.102 | 1 | 474.05 | |
| 1 | 474.05 | |||
| 1 | 474.05 | |||
| 01/07/2026 | 09:37:38.495 | 1 | 474.05 | |
| 1 | 474.05 | |||
| 1 | 474.05 | |||
| 01/07/2026 | 09:35:09.645 | 1 | 474.95 | |
| 1 | 474.95 | |||
| 1 | 474.95 | |||
| 01/07/2026 | 09:33:41.777 | 20 | 474.95 | |
| 20 | 474.95 | |||
| 19 | 474.95 | |||
| 1 | 474.95 | |||
| 01/07/2026 | 09:31:10.551 | 62 | 475.00 | |
| 61 | 475.00 | |||
| 1 | 475.00 | |||
| 62 | 475.00 | |||
| 01/07/2026 | 09:31:04.466 | 93 | 474.95 | |
| 3 | 474.95 | |||
| 93 | 474.95 | |||
| 90 | 474.95 | |||
| 01/07/2026 | 09:30:16.100 | 27 | 475.95 | |
| 10 | 475.95 | |||
| 2 | 475.95 | |||
| 27 | 475.95 | |||
| 15 | 475.95 | |||
| 01/07/2026 | 09:27:47.216 | 4 | 479.85 | |
| 4 | 479.85 | |||
| 3 | 479.85 | |||
| 1 | 479.85 | |||
| 01/07/2026 | 09:23:42.740 | 1 | 476.00 | |
| 1 | 476.00 | |||
| 1 | 476.00 | |||
| 01/07/2026 | 09:18:52.033 | 3 | 476.00 | |
| 3 | 476.00 | |||
| 3 | 476.00 | |||
| 01/07/2026 | 09:17:44.065 | 2 | 479.85 | |
| 2 | 479.85 | |||
| 2 | 479.85 | |||
| 01/07/2026 | 09:16:27.204 | 2 | 479.85 | |
| 2 | 479.85 | |||
| 2 | 479.85 | |||
| 01/07/2026 | 09:13:56.688 | 1 | 479.85 | |
| 1 | 479.85 | |||
| 1 | 479.85 | |||
| 01/07/2026 | 09:12:48.032 | 1 | 480.95 | |
| 1 | 480.95 | |||
| 1 | 480.95 | |||
| 01/07/2026 | 09:11:49.984 | 10 | 478.95 | |
| 10 | 478.95 | |||
| 10 | 478.95 | |||
| 01/07/2026 | 09:10:47.804 | 3 | 479.00 | |
| 3 | 479.00 | |||
| 3 | 479.00 | |||
| 01/07/2026 | 09:10:38.565 | 1 | 480.95 | |
| 1 | 480.95 | |||
| 1 | 480.95 | |||
| 01/07/2026 | 09:08:35.783 | 1 | 481.85 | |
| 1 | 481.85 | |||
| 1 | 481.85 | |||
| 01/07/2026 | 09:07:35.994 | 1 | 481.85 | |
| 1 | 481.85 | |||
| 1 | 481.85 | |||
| 01/07/2026 | 09:05:02.112 | 7 | 481.85 | |
| 7 | 481.85 | |||
| 7 | 481.85 | |||
| 01/07/2026 | 09:02:50.656 | 3 | 479.50 | |
| 3 | 479.50 | |||
| 3 | 479.50 | |||
| 01/07/2026 | 09:02:30.341 | 6 | 481.85 | |
| 6 | 481.85 | |||
| 6 | 481.85 | |||
| 01/07/2026 | 09:02:18.247 | 17 | 481.85 | |
| 5 | 481.85 | |||
| 1 | 481.85 | |||
| 17 | 481.85 | |||
| 11 | 481.85 | |||
| 01/07/2026 | 08:59:30.400 | 2 | 481.85 | |
| 1 | 481.85 | |||
| 1 | 481.85 | |||
| 2 | 481.85 | |||
| 01/07/2026 | 08:59:27.572 | 1 | 479.50 | |
| 1 | 479.50 | |||
| 1 | 479.50 | |||
| 01/07/2026 | 08:58:56.562 | 1 | 481.85 | |
| 1 | 481.85 | |||
| 1 | 481.85 | |||
| 01/07/2026 | 08:58:14.493 | 2 | 479.50 | |
| 2 | 479.50 | |||
| 2 | 479.50 | |||
| 01/07/2026 | 08:57:28.576 | 1 | 481.85 | |
| 1 | 481.85 | |||
| 1 | 481.85 | |||
| 01/07/2026 | 08:56:36.408 | 1 | 479.50 | |
| 1 | 479.50 | |||
| 1 | 479.50 | |||
| 01/07/2026 | 08:50:45.432 | 3 | 479.50 | |
| 3 | 479.50 | |||
| 3 | 479.50 | |||
| 01/07/2026 | 08:50:36.817 | 2 | 481.85 | |
| 2 | 481.85 | |||
| 2 | 481.85 | |||
| 01/07/2026 | 08:48:55.643 | 3 | 481.85 | |
| 2 | 481.85 | |||
| 1 | 481.85 | |||
| 3 | 481.85 | |||
| 01/07/2026 | 08:46:44.909 | 2 | 481.85 | |
| 2 | 481.85 | |||
| 2 | 481.85 | |||
| 01/07/2026 | 08:45:22.290 | 3 | 479.50 | |
| 3 | 479.50 | |||
| 3 | 479.50 | |||
| 01/07/2026 | 08:44:55.890 | 4 | 481.85 | |
| 3 | 481.85 | |||
| 1 | 481.85 | |||
| 4 | 481.85 | |||
| 01/07/2026 | 08:44:27.091 | 2 | 481.85 | |
| 2 | 481.85 | |||
| 2 | 481.85 | |||
| 01/07/2026 | 08:43:49.918 | 130 | 485.00 | |
| 130 | 485.00 | |||
| 80 | 485.00 | |||
| 50 | 485.00 | |||
| 01/07/2026 | 08:43:47.778 | 50 | 481.90 | |
| 1 | 481.90 | |||
| 1 | 481.90 | |||
| 50 | 481.90 | |||
| 48 | 481.90 | |||
| 01/07/2026 | 08:43:36.550 | 1 | 481.85 | |
| 1 | 481.85 | |||
| 1 | 481.85 | |||
| 01/07/2026 | 08:42:50.877 | 3 | 479.50 | |
| 3 | 479.50 | |||
| 3 | 479.50 | |||
| 01/07/2026 | 08:42:18.239 | 3 | 485.00 | |
| 3 | 485.00 | |||
| 3 | 485.00 | |||
| 01/07/2026 | 08:42:14.027 | 2 | 485.00 | |
| 2 | 485.00 | |||
| 2 | 485.00 | |||
| 01/07/2026 | 08:42:13.918 | 6 | 485.00 | |
| 6 | 485.00 | |||
| 6 | 485.00 | |||
| 01/07/2026 | 08:41:42.073 | 100 | 479.80 | |
| 100 | 479.80 | |||
| 100 | 479.80 | |||
| 01/07/2026 | 08:41:38.641 | 10 | 479.75 | |
| 10 | 479.75 | |||
| 10 | 479.75 | |||
| 01/07/2026 | 08:41:20.941 | 1 | 479.75 | |
| 1 | 479.75 | |||
| 1 | 479.75 | |||
| 01/07/2026 | 08:41:09.478 | 15 | 479.75 | |
| 2 | 479.75 | |||
| 12 | 479.75 | |||
| 15 | 479.75 | |||
| 1 | 479.75 | |||
| 01/07/2026 | 08:36:01.798 | 1 | 477.00 | |
| 1 | 477.00 | |||
| 1 | 477.00 | |||
| 01/07/2026 | 08:34:13.292 | 3 | 477.00 | |
| 3 | 477.00 | |||
| 3 | 477.00 | |||
| 01/07/2026 | 08:34:03.067 | 4 | 479.75 | |
| 2 | 479.75 | |||
| 1 | 479.75 | |||
| 4 | 479.75 | |||
| 1 | 479.75 | |||
| 01/07/2026 | 08:31:52.515 | 3 | 476.05 | |
| 3 | 476.05 | |||
| 3 | 476.05 | |||
| 01/07/2026 | 08:31:12.362 | 27 | 475.55 | |
| 3 | 475.55 | |||
| 3 | 475.55 | |||
| 27 | 475.55 | |||
| 20 | 475.55 | |||
| 1 | 475.55 | |||
| 01/07/2026 | 08:23:32.489 | 1 | 476.80 | |
| 1 | 476.80 | |||
| 1 | 476.80 | |||
| 01/07/2026 | 08:22:16.665 | 15 | 476.85 | |
| 15 | 476.85 | |||
| 15 | 476.85 | |||
| 01/07/2026 | 08:21:45.009 | 1 | 475.95 | |
| 1 | 475.95 | |||
| 1 | 475.95 | |||
| 01/07/2026 | 08:20:51.714 | 1 | 476.60 | |
| 1 | 476.60 | |||
| 1 | 476.60 | |||
| 01/07/2026 | 08:20:14.300 | 1 | 474.85 | |
| 1 | 474.85 | |||
| 1 | 474.85 | |||
| 01/07/2026 | 08:20:12.155 | 3 | 474.80 | |
| 3 | 474.80 | |||
| 3 | 474.80 | |||
| 01/07/2026 | 08:20:08.961 | 22 | 474.65 | |
| 22 | 474.65 | |||
| 22 | 474.65 | |||
| 01/07/2026 | 08:20:06.609 | 1 | 475.85 | |
| 1 | 475.85 | |||
| 1 | 475.85 | |||
| 01/07/2026 | 08:19:56.590 | 1 | 475.95 | |
| 1 | 475.95 | |||
| 1 | 475.95 | |||
| 01/07/2026 | 08:19:44.463 | 16 | 475.95 | |
| 16 | 475.95 | |||
| 16 | 475.95 | |||
| 01/07/2026 | 08:19:41.447 | 1 | 476.15 | |
| 1 | 476.15 | |||
| 1 | 476.15 | |||
| 01/07/2026 | 08:19:08.243 | 5 | 476.20 | |
| 5 | 476.20 | |||
| 5 | 476.20 | |||
| 01/07/2026 | 08:18:38.184 | 4 | 476.80 | |
| 4 | 476.80 | |||
| 4 | 476.80 | |||
| 01/07/2026 | 08:16:42.009 | 3 | 475.75 | |
| 3 | 475.75 | |||
| 3 | 475.75 | |||
| 01/07/2026 | 08:16:28.447 | 11 | 475.45 | |
| 11 | 475.45 | |||
| 11 | 475.45 | |||
| 01/07/2026 | 08:16:26.490 | 1 | 476.20 | |
| 1 | 476.20 | |||
| 1 | 476.20 | |||
| 01/07/2026 | 08:16:02.189 | 2 | 475.85 | |
| 2 | 475.85 | |||
| 2 | 475.85 | |||
| 01/07/2026 | 08:15:53.995 | 37 | 474.95 | |
| 14 | 474.95 | |||
| 27 | 474.95 | |||
| 20 | 474.95 | |||
| 3 | 474.95 | |||
| 10 | 474.95 | |||
| 01/07/2026 | 08:15:53.937 | 1 | 474.95 | |
| 1 | 474.95 | |||
| 1 | 474.95 | |||
| 01/07/2026 | 08:14:46.402 | 1 | 476.60 | |
| 1 | 476.60 | |||
| 1 | 476.60 | |||
| 01/07/2026 | 08:13:22.789 | 2 | 477.60 | |
| 2 | 477.60 | |||
| 2 | 477.60 | |||
| 01/07/2026 | 08:12:46.436 | 10 | 477.00 | |
| 10 | 477.00 | |||
| 10 | 477.00 | |||
| 01/07/2026 | 08:12:13.087 | 1 | 477.60 | |
| 1 | 477.60 | |||
| 1 | 477.60 | |||
| 01/07/2026 | 08:12:07.089 | 2 | 477.70 | |
| 2 | 477.70 | |||
| 2 | 477.70 | |||
| 01/07/2026 | 08:11:12.065 | 3 | 476.80 | |
| 3 | 476.80 | |||
| 3 | 476.80 | |||
| 01/07/2026 | 08:11:09.277 | 1 | 477.75 | |
| 1 | 477.75 | |||
| 1 | 477.75 | |||
| 01/07/2026 | 08:10:45.561 | 100 | 475.75 | |
| 100 | 475.75 | |||
| 2 | 475.75 | |||
| 97 | 475.75 | |||
| 1 | 475.75 | |||
| 01/07/2026 | 08:10:04.532 | 200 | 475.75 | |
| 200 | 475.75 | |||
| 200 | 475.75 | |||
| 01/07/2026 | 08:09:41.342 | 12 | 476.25 | |
| 12 | 476.25 | |||
| 12 | 476.25 | |||
| 01/07/2026 | 08:09:09.717 | 2 | 476.85 | |
| 2 | 476.85 | |||
| 2 | 476.85 | |||
| 01/07/2026 | 08:09:02.964 | 4 | 476.50 | |
| 4 | 476.50 | |||
| 4 | 476.50 | |||
| 01/07/2026 | 08:08:48.735 | 3 | 475.25 | |
| 3 | 475.25 | |||
| 3 | 475.25 | |||
| 01/07/2026 | 08:08:33.047 | 36 | 477.00 | |
| 10 | 477.00 | |||
| 36 | 477.00 | |||
| 19 | 477.00 | |||
| 7 | 477.00 | |||
| 01/07/2026 | 08:07:51.982 | 3 | 478.00 | |
| 3 | 478.00 | |||
| 3 | 478.00 | |||
| 01/07/2026 | 08:07:51.885 | 43 | 480.10 | |
| 35 | 480.10 | |||
| 3 | 480.10 | |||
| 5 | 480.10 | |||
| 3 | 480.10 | |||
| 3 | 480.10 | |||
| 36 | 480.10 | |||
| 1 | 480.10 | |||
| 01/07/2026 | 08:05:51.351 | 100 | 480.00 | |
| 100 | 480.00 | |||
| 100 | 480.00 | |||
| 01/07/2026 | 08:05:48.946 | 1 | 480.25 | |
| 1 | 480.25 | |||
| 1 | 480.25 | |||
| 01/07/2026 | 08:05:37.262 | 3 | 480.30 | |
| 3 | 480.30 | |||
| 3 | 480.30 | |||
| 01/07/2026 | 08:05:15.398 | 2 | 480.85 | |
| 2 | 480.85 | |||
| 2 | 480.85 | |||
| 01/07/2026 | 08:05:04.104 | 5 | 481.10 | |
| 5 | 481.10 | |||
| 5 | 481.10 | |||
| 01/07/2026 | 08:04:41.850 | 3 | 479.60 | |
| 3 | 479.60 | |||
| 3 | 479.60 | |||
| 01/07/2026 | 08:04:36.695 | 34 | 480.05 | |
| 34 | 480.05 | |||
| 34 | 480.05 | |||
| 01/07/2026 | 08:04:22.446 | 1 | 480.40 | |
| 1 | 480.40 | |||
| 1 | 480.40 | |||
| 01/07/2026 | 08:03:58.444 | 4 | 480.40 | |
| 4 | 480.40 | |||
| 4 | 480.40 | |||
| 01/07/2026 | 08:03:28.100 | 20 | 480.00 | |
| 20 | 480.00 | |||
| 20 | 480.00 | |||
| 01/07/2026 | 08:03:15.456 | 15 | 480.35 | |
| 15 | 480.35 | |||
| 15 | 480.35 | |||
| 01/07/2026 | 08:02:45.354 | 2 | 478.10 | |
| 2 | 478.10 | |||
| 2 | 478.10 | |||
| 01/07/2026 | 08:02:36.811 | 1 | 478.30 | |
| 1 | 478.30 | |||
| 1 | 478.30 | |||
| 01/07/2026 | 08:02:30.817 | 12 | 478.25 | |
| 12 | 478.25 | |||
| 12 | 478.25 | |||
| 01/07/2026 | 08:01:50.950 | 3 | 479.45 | |
| 3 | 479.45 | |||
| 3 | 479.45 | |||
| 01/07/2026 | 08:01:01.502 | 8 | 478.80 | |
| 8 | 478.80 | |||
| 8 | 478.80 | |||
| 01/07/2026 | 08:00:56.732 | 2 | 480.10 | |
| 2 | 480.10 | |||
| 2 | 480.10 | |||
| 01/07/2026 | 08:00:53.310 | 1 | 480.15 | |
| 1 | 480.15 | |||
| 1 | 480.15 | |||
| 01/07/2026 | 08:00:34.291 | 1 | 479.55 | |
| 1 | 479.55 | |||
| 1 | 479.55 | |||
| 01/07/2026 | 08:00:10.543 | 1 | 477.70 | |
| 1 | 477.70 | |||
| 1 | 477.70 | |||
| 01/07/2026 | 08:00:05.750 | 3 | 477.55 | |
| 3 | 477.55 | |||
| 3 | 477.55 | |||
| 01/07/2026 | 08:00:01.766 | 46 | 478.95 | |
| 46 | 478.95 | |||
| 46 | 478.95 | |||
| 01/07/2026 | 08:00:01.564 | 7 | 478.95 | |
| 7 | 478.95 | |||
| 7 | 478.95 | |||
| 01/07/2026 | 07:59:03.547 | 16 | 479.00 | |
| 16 | 479.00 | |||
| 10 | 479.00 | |||
| 6 | 479.00 | |||
| 01/07/2026 | 07:58:58.712 | 10 | 480.00 | |
| 10 | 480.00 | |||
| 10 | 480.00 | |||
| 01/07/2026 | 07:58:46.970 | 10 | 481.00 | |
| 10 | 481.00 | |||
| 10 | 481.00 | |||
| 01/07/2026 | 07:56:09.758 | 18 | 482.05 | |
| 18 | 482.05 | |||
| 18 | 482.05 | |||
| 01/07/2026 | 07:55:02.393 | 14 | 482.00 | |
| 14 | 482.00 | |||
| 14 | 482.00 | |||
| 01/07/2026 | 07:51:12.917 | 4 | 484.25 | |
| 4 | 484.25 | |||
| 4 | 484.25 | |||
| 01/07/2026 | 07:49:50.740 | 3 | 483.00 | |
| 3 | 483.00 | |||
| 3 | 483.00 | |||
| 01/07/2026 | 07:45:13.860 | 35 | 482.00 | |
| 35 | 482.00 | |||
| 35 | 482.00 | |||
| 01/07/2026 | 07:44:48.969 | 2 | 482.45 | |
| 2 | 482.45 | |||
| 2 | 482.45 | |||
| 01/07/2026 | 07:43:12.254 | 15 | 482.90 | |
| 15 | 482.90 | |||
| 12 | 482.90 | |||
| 3 | 482.90 | |||
| 01/07/2026 | 07:30:03.968 | 199 | 484.55 | |
| 20 | 484.55 | |||
| 2 | 484.55 | |||
| 1 | 484.55 | |||
| 100 | 484.55 | |||
| 67 | 484.55 | |||
| 3 | 484.55 | |||
| 4 | 484.55 | |||
| 2 | 484.55 | |||
| 6 | 484.55 | |||
| 5 | 484.55 | |||
| 1 | 484.55 | |||
| 187 | 484.55 |
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
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00