Kioxia Holdings Corporation
- Information
- Last
- Buy
- Sell
424
423
291.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 15/05/2026 | 15:54:21.166 | 200 | 280.00 | |
| 200 | 280.00 | |||
| 200 | 280.00 | |||
| 15/05/2026 | 15:53:30.670 | 3 | 282.00 | |
| 3 | 282.00 | |||
| 3 | 282.00 | |||
| 15/05/2026 | 15:51:32.556 | 2 | 282.00 | |
| 2 | 282.00 | |||
| 2 | 282.00 | |||
| 15/05/2026 | 15:50:14.087 | 400 | 281.80 | |
| 255 | 281.80 | |||
| 145 | 281.80 | |||
| 400 | 281.80 | |||
| 15/05/2026 | 15:50:03.869 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 15:47:25.274 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 15:45:19.202 | 4 | 279.00 | |
| 4 | 279.00 | |||
| 4 | 279.00 | |||
| 15/05/2026 | 15:44:54.100 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 15:44:44.655 | 20 | 280.00 | |
| 20 | 280.00 | |||
| 20 | 280.00 | |||
| 15/05/2026 | 15:44:44.649 | 3 | 281.20 | |
| 1 | 281.20 | |||
| 1 | 281.20 | |||
| 3 | 281.20 | |||
| 1 | 281.20 | |||
| 15/05/2026 | 15:41:24.447 | 10 | 280.00 | |
| 10 | 280.00 | |||
| 10 | 280.00 | |||
| 15/05/2026 | 15:41:06.406 | 4 | 281.75 | |
| 4 | 281.75 | |||
| 4 | 281.75 | |||
| 15/05/2026 | 15:34:51.970 | 6 | 278.00 | |
| 6 | 278.00 | |||
| 1 | 278.00 | |||
| 5 | 278.00 | |||
| 15/05/2026 | 15:33:16.665 | 10 | 281.75 | |
| 10 | 281.75 | |||
| 5 | 281.75 | |||
| 5 | 281.75 | |||
| 15/05/2026 | 15:31:28.422 | 300 | 281.40 | |
| 300 | 281.40 | |||
| 100 | 281.40 | |||
| 200 | 281.40 | |||
| 15/05/2026 | 15:24:58.059 | 5 | 283.75 | |
| 5 | 283.75 | |||
| 5 | 283.75 | |||
| 15/05/2026 | 15:24:11.859 | 69 | 283.00 | |
| 69 | 283.00 | |||
| 69 | 283.00 | |||
| 15/05/2026 | 15:24:11.854 | 1 | 283.80 | |
| 1 | 283.80 | |||
| 1 | 283.80 | |||
| 15/05/2026 | 15:20:22.212 | 9 | 283.75 | |
| 6 | 283.75 | |||
| 3 | 283.75 | |||
| 9 | 283.75 | |||
| 15/05/2026 | 15:18:22.984 | 4 | 281.00 | |
| 4 | 281.00 | |||
| 4 | 281.00 | |||
| 15/05/2026 | 15:16:38.608 | 40 | 283.75 | |
| 40 | 283.75 | |||
| 37 | 283.75 | |||
| 3 | 283.75 | |||
| 15/05/2026 | 15:13:41.265 | 1 | 281.00 | |
| 1 | 281.00 | |||
| 1 | 281.00 | |||
| 15/05/2026 | 15:07:15.638 | 4 | 283.75 | |
| 4 | 283.75 | |||
| 4 | 283.75 | |||
| 15/05/2026 | 15:06:33.690 | 250 | 282.95 | |
| 250 | 282.95 | |||
| 250 | 282.95 | |||
| 15/05/2026 | 15:06:31.353 | 200 | 282.50 | |
| 200 | 282.50 | |||
| 200 | 282.50 | |||
| 15/05/2026 | 15:03:00.234 | 100 | 281.50 | |
| 100 | 281.50 | |||
| 100 | 281.50 | |||
| 15/05/2026 | 15:01:20.710 | 1 | 282.95 | |
| 1 | 282.95 | |||
| 1 | 282.95 | |||
| 15/05/2026 | 14:59:27.155 | 4 | 281.50 | |
| 4 | 281.50 | |||
| 4 | 281.50 | |||
| 15/05/2026 | 14:53:20.470 | 3 | 281.00 | |
| 3 | 281.00 | |||
| 3 | 281.00 | |||
| 15/05/2026 | 14:53:10.613 | 15 | 282.95 | |
| 15 | 282.95 | |||
| 15 | 282.95 | |||
| 15/05/2026 | 14:53:06.857 | 250 | 282.95 | |
| 250 | 282.95 | |||
| 250 | 282.95 | |||
| 15/05/2026 | 14:53:04.308 | 200 | 282.00 | |
| 200 | 282.00 | |||
| 200 | 282.00 | |||
| 15/05/2026 | 14:51:52.498 | 50 | 282.50 | |
| 50 | 282.50 | |||
| 50 | 282.50 | |||
| 15/05/2026 | 14:49:14.448 | 3 | 282.95 | |
| 3 | 282.95 | |||
| 3 | 282.95 | |||
| 15/05/2026 | 14:47:51.029 | 250 | 282.95 | |
| 250 | 282.95 | |||
| 250 | 282.95 | |||
| 15/05/2026 | 14:47:48.871 | 200 | 282.00 | |
| 200 | 282.00 | |||
| 200 | 282.00 | |||
| 15/05/2026 | 14:47:45.939 | 11 | 282.95 | |
| 4 | 282.95 | |||
| 7 | 282.95 | |||
| 11 | 282.95 | |||
| 15/05/2026 | 14:44:10.824 | 50 | 284.00 | |
| 50 | 284.00 | |||
| 50 | 284.00 | |||
| 15/05/2026 | 14:41:50.191 | 30 | 282.25 | |
| 30 | 282.25 | |||
| 30 | 282.25 | |||
| 15/05/2026 | 14:37:30.154 | 1 | 282.90 | |
| 1 | 282.90 | |||
| 1 | 282.90 | |||
| 15/05/2026 | 14:36:30.770 | 5 | 282.90 | |
| 5 | 282.90 | |||
| 5 | 282.90 | |||
| 15/05/2026 | 14:33:00.322 | 10 | 283.25 | |
| 10 | 283.25 | |||
| 10 | 283.25 | |||
| 15/05/2026 | 14:32:02.802 | 2 | 283.25 | |
| 2 | 283.25 | |||
| 2 | 283.25 | |||
| 15/05/2026 | 14:31:56.342 | 200 | 283.25 | |
| 200 | 283.25 | |||
| 200 | 283.25 | |||
| 15/05/2026 | 14:31:52.631 | 105 | 283.00 | |
| 105 | 283.00 | |||
| 30 | 283.00 | |||
| 75 | 283.00 | |||
| 15/05/2026 | 14:31:06.892 | 1 | 283.25 | |
| 1 | 283.25 | |||
| 1 | 283.25 | |||
| 15/05/2026 | 14:29:35.685 | 1 | 281.05 | |
| 1 | 281.05 | |||
| 1 | 281.05 | |||
| 15/05/2026 | 14:27:40.273 | 2 | 283.00 | |
| 2 | 283.00 | |||
| 2 | 283.00 | |||
| 15/05/2026 | 14:27:31.529 | 4 | 283.50 | |
| 4 | 283.50 | |||
| 4 | 283.50 | |||
| 15/05/2026 | 14:22:54.451 | 75 | 283.00 | |
| 75 | 283.00 | |||
| 75 | 283.00 | |||
| 15/05/2026 | 14:21:50.724 | 8 | 282.75 | |
| 8 | 282.75 | |||
| 8 | 282.75 | |||
| 15/05/2026 | 14:19:47.418 | 20 | 282.85 | |
| 20 | 282.85 | |||
| 20 | 282.85 | |||
| 15/05/2026 | 14:18:16.100 | 200 | 283.95 | |
| 200 | 283.95 | |||
| 200 | 283.95 | |||
| 15/05/2026 | 14:18:12.514 | 150 | 282.00 | |
| 146 | 282.00 | |||
| 4 | 282.00 | |||
| 150 | 282.00 | |||
| 15/05/2026 | 14:17:45.264 | 150 | 282.00 | |
| 150 | 282.00 | |||
| 150 | 282.00 | |||
| 15/05/2026 | 14:16:32.309 | 4 | 282.00 | |
| 4 | 282.00 | |||
| 4 | 282.00 | |||
| 15/05/2026 | 14:15:18.573 | 19 | 284.95 | |
| 19 | 284.95 | |||
| 1 | 284.95 | |||
| 18 | 284.95 | |||
| 15/05/2026 | 14:11:14.445 | 6 | 281.50 | |
| 6 | 281.50 | |||
| 6 | 281.50 | |||
| 15/05/2026 | 14:06:11.577 | 1 | 285.00 | |
| 1 | 285.00 | |||
| 1 | 285.00 | |||
| 15/05/2026 | 14:06:00.614 | 11 | 285.00 | |
| 10 | 285.00 | |||
| 4 | 285.00 | |||
| 1 | 285.00 | |||
| 7 | 285.00 | |||
| 15/05/2026 | 14:04:20.371 | 3 | 285.00 | |
| 3 | 285.00 | |||
| 3 | 285.00 | |||
| 15/05/2026 | 14:03:18.836 | 30 | 284.95 | |
| 30 | 284.95 | |||
| 30 | 284.95 | |||
| 15/05/2026 | 14:03:12.514 | 10 | 283.00 | |
| 10 | 283.00 | |||
| 10 | 283.00 | |||
| 15/05/2026 | 13:54:28.231 | 50 | 283.90 | |
| 40 | 283.90 | |||
| 10 | 283.90 | |||
| 50 | 283.90 | |||
| 15/05/2026 | 13:50:27.823 | 1 | 286.50 | |
| 1 | 286.50 | |||
| 1 | 286.50 | |||
| 15/05/2026 | 13:48:41.698 | 10 | 284.95 | |
| 10 | 284.95 | |||
| 10 | 284.95 | |||
| 15/05/2026 | 13:47:51.606 | 2 | 286.50 | |
| 2 | 286.50 | |||
| 2 | 286.50 | |||
| 15/05/2026 | 13:44:09.691 | 3 | 283.95 | |
| 3 | 283.95 | |||
| 3 | 283.95 | |||
| 15/05/2026 | 13:41:10.303 | 13 | 283.95 | |
| 13 | 283.95 | |||
| 13 | 283.95 | |||
| 15/05/2026 | 13:33:58.683 | 4 | 286.50 | |
| 4 | 286.50 | |||
| 4 | 286.50 | |||
| 15/05/2026 | 13:32:29.866 | 7 | 285.00 | |
| 7 | 285.00 | |||
| 7 | 285.00 | |||
| 15/05/2026 | 13:28:56.610 | 1 | 286.50 | |
| 1 | 286.50 | |||
| 1 | 286.50 | |||
| 15/05/2026 | 13:21:45.617 | 4 | 285.95 | |
| 4 | 285.95 | |||
| 4 | 285.95 | |||
| 15/05/2026 | 13:21:38.007 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 13:20:42.939 | 1 | 287.00 | |
| 1 | 287.00 | |||
| 1 | 287.00 | |||
| 15/05/2026 | 13:18:00.388 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 13:11:26.217 | 1 | 285.95 | |
| 1 | 285.95 | |||
| 1 | 285.95 | |||
| 15/05/2026 | 13:03:55.340 | 14 | 285.95 | |
| 14 | 285.95 | |||
| 14 | 285.95 | |||
| 15/05/2026 | 13:01:48.521 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 12:59:19.467 | 36 | 283.65 | |
| 36 | 283.65 | |||
| 36 | 283.65 | |||
| 15/05/2026 | 12:53:00.174 | 1 | 287.00 | |
| 1 | 287.00 | |||
| 1 | 287.00 | |||
| 15/05/2026 | 12:44:32.833 | 15 | 285.90 | |
| 15 | 285.90 | |||
| 15 | 285.90 | |||
| 15/05/2026 | 12:44:28.637 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 15/05/2026 | 12:41:20.079 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 12:40:51.633 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 12:35:00.396 | 1 | 283.50 | |
| 1 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 12:33:36.510 | 30 | 283.50 | |
| 30 | 283.50 | |||
| 10 | 283.50 | |||
| 19 | 283.50 | |||
| 1 | 283.50 | |||
| 15/05/2026 | 12:27:31.412 | 500 | 284.00 | |
| 500 | 284.00 | |||
| 500 | 284.00 | |||
| 15/05/2026 | 12:27:29.143 | 460 | 283.00 | |
| 450 | 283.00 | |||
| 438 | 283.00 | |||
| 10 | 283.00 | |||
| 22 | 283.00 | |||
| 15/05/2026 | 12:26:06.121 | 40 | 283.00 | |
| 40 | 283.00 | |||
| 40 | 283.00 | |||
| 15/05/2026 | 12:25:20.306 | 71 | 282.95 | |
| 71 | 282.95 | |||
| 71 | 282.95 | |||
| 15/05/2026 | 12:21:03.793 | 10 | 283.00 | |
| 10 | 283.00 | |||
| 10 | 283.00 | |||
| 15/05/2026 | 12:20:00.821 | 100 | 282.95 | |
| 100 | 282.95 | |||
| 100 | 282.95 | |||
| 15/05/2026 | 12:19:59.339 | 10 | 282.00 | |
| 10 | 282.00 | |||
| 10 | 282.00 | |||
| 15/05/2026 | 12:16:06.484 | 14 | 281.95 | |
| 14 | 281.95 | |||
| 3 | 281.95 | |||
| 11 | 281.95 | |||
| 15/05/2026 | 12:12:36.525 | 130 | 280.00 | |
| 130 | 280.00 | |||
| 20 | 280.00 | |||
| 10 | 280.00 | |||
| 100 | 280.00 | |||
| 15/05/2026 | 12:08:25.724 | 100 | 283.00 | |
| 100 | 283.00 | |||
| 100 | 283.00 | |||
| 15/05/2026 | 12:02:06.828 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 15/05/2026 | 11:58:05.087 | 13 | 283.00 | |
| 13 | 283.00 | |||
| 13 | 283.00 | |||
| 15/05/2026 | 11:58:03.811 | 10 | 284.00 | |
| 10 | 284.00 | |||
| 10 | 284.00 | |||
| 15/05/2026 | 11:57:09.312 | 35 | 286.95 | |
| 35 | 286.95 | |||
| 35 | 286.95 | |||
| 15/05/2026 | 11:57:08.044 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 15/05/2026 | 11:54:10.853 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 15/05/2026 | 11:51:08.292 | 3 | 285.00 | |
| 3 | 285.00 | |||
| 3 | 285.00 | |||
| 15/05/2026 | 11:50:47.425 | 1 | 284.95 | |
| 1 | 284.95 | |||
| 1 | 284.95 | |||
| 15/05/2026 | 11:49:55.638 | 9 | 284.95 | |
| 9 | 284.95 | |||
| 9 | 284.95 | |||
| 15/05/2026 | 11:49:54.469 | 7 | 284.00 | |
| 7 | 284.00 | |||
| 7 | 284.00 | |||
| 15/05/2026 | 11:47:21.764 | 3 | 284.95 | |
| 3 | 284.95 | |||
| 3 | 284.95 | |||
| 15/05/2026 | 11:45:58.654 | 2 | 281.00 | |
| 2 | 281.00 | |||
| 2 | 281.00 | |||
| 15/05/2026 | 11:45:33.442 | 60 | 283.00 | |
| 10 | 283.00 | |||
| 50 | 283.00 | |||
| 60 | 283.00 | |||
| 15/05/2026 | 11:45:27.964 | 13 | 282.95 | |
| 13 | 282.95 | |||
| 13 | 282.95 | |||
| 15/05/2026 | 11:42:18.522 | 10 | 282.95 | |
| 10 | 282.95 | |||
| 10 | 282.95 | |||
| 15/05/2026 | 11:25:38.966 | 1 | 279.00 | |
| 1 | 279.00 | |||
| 1 | 279.00 | |||
| 15/05/2026 | 11:22:23.836 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 11:21:43.483 | 3 | 279.00 | |
| 3 | 279.00 | |||
| 3 | 279.00 | |||
| 15/05/2026 | 11:20:47.286 | 5 | 279.00 | |
| 5 | 279.00 | |||
| 5 | 279.00 | |||
| 15/05/2026 | 11:14:16.123 | 120 | 280.95 | |
| 120 | 280.95 | |||
| 120 | 280.95 | |||
| 15/05/2026 | 11:14:07.874 | 13 | 277.00 | |
| 13 | 277.00 | |||
| 13 | 277.00 | |||
| 15/05/2026 | 11:13:27.844 | 120 | 280.95 | |
| 120 | 280.95 | |||
| 120 | 280.95 | |||
| 15/05/2026 | 11:13:18.168 | 4 | 277.00 | |
| 4 | 277.00 | |||
| 4 | 277.00 | |||
| 15/05/2026 | 11:03:48.996 | 99 | 279.00 | |
| 7 | 279.00 | |||
| 3 | 279.00 | |||
| 92 | 279.00 | |||
| 96 | 279.00 | |||
| 15/05/2026 | 10:54:18.443 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 10:50:36.187 | 1 | 284.00 | |
| 1 | 284.00 | |||
| 1 | 284.00 | |||
| 15/05/2026 | 10:49:28.079 | 3 | 281.50 | |
| 3 | 281.50 | |||
| 3 | 281.50 | |||
| 15/05/2026 | 10:48:54.954 | 110 | 282.00 | |
| 110 | 282.00 | |||
| 110 | 282.00 | |||
| 15/05/2026 | 10:48:53.289 | 3 | 283.00 | |
| 2 | 283.00 | |||
| 1 | 283.00 | |||
| 3 | 283.00 | |||
| 15/05/2026 | 10:45:15.503 | 7 | 283.00 | |
| 7 | 283.00 | |||
| 7 | 283.00 | |||
| 15/05/2026 | 10:45:10.523 | 12 | 286.00 | |
| 12 | 286.00 | |||
| 2 | 286.00 | |||
| 10 | 286.00 | |||
| 15/05/2026 | 10:44:55.716 | 125 | 282.00 | |
| 75 | 282.00 | |||
| 50 | 282.00 | |||
| 5 | 282.00 | |||
| 120 | 282.00 | |||
| 15/05/2026 | 10:43:59.194 | 8 | 280.00 | |
| 8 | 280.00 | |||
| 8 | 280.00 | |||
| 15/05/2026 | 10:40:27.484 | 2 | 283.00 | |
| 2 | 283.00 | |||
| 2 | 283.00 | |||
| 15/05/2026 | 10:40:18.466 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:40:06.576 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 10:37:45.917 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 15/05/2026 | 10:36:46.828 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:36:42.734 | 50 | 281.90 | |
| 50 | 281.90 | |||
| 50 | 281.90 | |||
| 15/05/2026 | 10:35:35.444 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:35:31.331 | 107 | 281.50 | |
| 107 | 281.50 | |||
| 107 | 281.50 | |||
| 15/05/2026 | 10:35:26.247 | 50 | 281.50 | |
| 50 | 281.50 | |||
| 50 | 281.50 | |||
| 15/05/2026 | 10:35:23.874 | 75 | 281.00 | |
| 75 | 281.00 | |||
| 75 | 281.00 | |||
| 15/05/2026 | 10:35:21.746 | 9 | 277.00 | |
| 1 | 277.00 | |||
| 8 | 277.00 | |||
| 8 | 277.00 | |||
| 1 | 277.00 | |||
| 15/05/2026 | 10:31:50.785 | 89 | 281.95 | |
| 89 | 281.95 | |||
| 89 | 281.95 | |||
| 15/05/2026 | 10:31:49.223 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:31:07.389 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:30:56.259 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:30:54.726 | 15 | 279.00 | |
| 15 | 279.00 | |||
| 15 | 279.00 | |||
| 15/05/2026 | 10:30:43.609 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:30:41.557 | 30 | 279.05 | |
| 30 | 279.05 | |||
| 30 | 279.05 | |||
| 15/05/2026 | 10:29:12.783 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:29:01.593 | 120 | 281.95 | |
| 120 | 281.95 | |||
| 120 | 281.95 | |||
| 15/05/2026 | 10:29:00.036 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:28:57.395 | 40 | 276.00 | |
| 2 | 276.00 | |||
| 40 | 276.00 | |||
| 38 | 276.00 | |||
| 15/05/2026 | 10:28:12.026 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:28:01.435 | 120 | 281.00 | |
| 120 | 281.00 | |||
| 120 | 281.00 | |||
| 15/05/2026 | 10:27:57.453 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:27:23.802 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:27:19.704 | 75 | 280.00 | |
| 75 | 280.00 | |||
| 75 | 280.00 | |||
| 15/05/2026 | 10:27:11.572 | 120 | 282.00 | |
| 120 | 282.00 | |||
| 120 | 282.00 | |||
| 15/05/2026 | 10:27:07.971 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:26:57.716 | 31 | 278.00 | |
| 30 | 278.00 | |||
| 1 | 278.00 | |||
| 31 | 278.00 | |||
| 15/05/2026 | 10:26:32.589 | 10 | 281.00 | |
| 10 | 281.00 | |||
| 10 | 281.00 | |||
| 15/05/2026 | 10:26:30.054 | 19 | 276.00 | |
| 5 | 276.00 | |||
| 19 | 276.00 | |||
| 14 | 276.00 | |||
| 15/05/2026 | 10:22:14.703 | 120 | 278.00 | |
| 120 | 278.00 | |||
| 120 | 278.00 | |||
| 15/05/2026 | 10:22:11.772 | 30 | 277.00 | |
| 30 | 277.00 | |||
| 30 | 277.00 | |||
| 15/05/2026 | 10:21:27.491 | 1 | 280.00 | |
| 1 | 280.00 | |||
| 1 | 280.00 | |||
| 15/05/2026 | 10:21:18.790 | 1 | 282.00 | |
| 1 | 282.00 | |||
| 1 | 282.00 | |||
| 15/05/2026 | 10:20:53.015 | 50 | 277.00 | |
| 50 | 277.00 | |||
| 15 | 277.00 | |||
| 5 | 277.00 | |||
| 30 | 277.00 | |||
| 15/05/2026 | 10:20:06.577 | 20 | 280.95 | |
| 20 | 280.95 | |||
| 20 | 280.95 | |||
| 15/05/2026 | 10:20:00.274 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 15/05/2026 | 10:19:35.440 | 113 | 277.55 | |
| 3 | 277.55 | |||
| 110 | 277.55 | |||
| 110 | 277.55 | |||
| 3 | 277.55 | |||
| 15/05/2026 | 10:15:59.043 | 110 | 279.00 | |
| 110 | 279.00 | |||
| 110 | 279.00 | |||
| 15/05/2026 | 10:15:49.081 | 50 | 279.00 | |
| 5 | 279.00 | |||
| 50 | 279.00 | |||
| 30 | 279.00 | |||
| 15 | 279.00 | |||
| 15/05/2026 | 10:15:46.647 | 3 | 278.95 | |
| 1 | 278.95 | |||
| 3 | 278.95 | |||
| 1 | 278.95 | |||
| 1 | 278.95 | |||
| 15/05/2026 | 10:08:59.341 | 110 | 281.00 | |
| 110 | 281.00 | |||
| 110 | 281.00 | |||
| 15/05/2026 | 10:08:53.130 | 5 | 277.00 | |
| 5 | 277.00 | |||
| 4 | 277.00 | |||
| 1 | 277.00 | |||
| 15/05/2026 | 10:03:49.629 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:03:26.248 | 30 | 278.00 | |
| 30 | 278.00 | |||
| 30 | 278.00 | |||
| 15/05/2026 | 10:02:39.029 | 110 | 281.00 | |
| 110 | 281.00 | |||
| 110 | 281.00 | |||
| 15/05/2026 | 10:02:36.962 | 100 | 280.00 | |
| 100 | 280.00 | |||
| 100 | 280.00 | |||
| 15/05/2026 | 10:02:30.967 | 30 | 277.05 | |
| 30 | 277.05 | |||
| 30 | 277.05 | |||
| 15/05/2026 | 10:01:53.926 | 110 | 279.95 | |
| 110 | 279.95 | |||
| 110 | 279.95 | |||
| 15/05/2026 | 09:59:35.861 | 30 | 277.05 | |
| 30 | 277.05 | |||
| 30 | 277.05 | |||
| 15/05/2026 | 09:59:20.027 | 2 | 281.50 | |
| 2 | 281.50 | |||
| 2 | 281.50 | |||
| 15/05/2026 | 09:57:22.840 | 3 | 277.05 | |
| 3 | 277.05 | |||
| 3 | 277.05 | |||
| 15/05/2026 | 09:56:54.795 | 1 | 281.50 | |
| 1 | 281.50 | |||
| 1 | 281.50 | |||
| 15/05/2026 | 09:55:20.257 | 100 | 279.95 | |
| 50 | 279.95 | |||
| 100 | 279.95 | |||
| 50 | 279.95 | |||
| 15/05/2026 | 09:54:41.619 | 50 | 280.00 | |
| 50 | 280.00 | |||
| 50 | 280.00 | |||
| 15/05/2026 | 09:54:21.868 | 50 | 280.00 | |
| 50 | 280.00 | |||
| 50 | 280.00 | |||
| 15/05/2026 | 09:53:49.565 | 50 | 281.00 | |
| 50 | 281.00 | |||
| 50 | 281.00 | |||
| 15/05/2026 | 09:52:58.967 | 50 | 281.00 | |
| 50 | 281.00 | |||
| 43 | 281.00 | |||
| 7 | 281.00 | |||
| 15/05/2026 | 09:50:53.769 | 5 | 286.00 | |
| 5 | 286.00 | |||
| 5 | 286.00 | |||
| 15/05/2026 | 09:47:58.010 | 100 | 285.95 | |
| 100 | 285.95 | |||
| 100 | 285.95 | |||
| 15/05/2026 | 09:47:44.419 | 40 | 284.50 | |
| 40 | 284.50 | |||
| 40 | 284.50 | |||
| 15/05/2026 | 09:47:42.384 | 16 | 284.00 | |
| 8 | 284.00 | |||
| 16 | 284.00 | |||
| 8 | 284.00 | |||
| 15/05/2026 | 09:42:28.250 | 4 | 285.00 | |
| 2 | 285.00 | |||
| 4 | 285.00 | |||
| 2 | 285.00 | |||
| 15/05/2026 | 09:41:14.637 | 1 | 286.00 | |
| 1 | 286.00 | |||
| 1 | 286.00 | |||
| 15/05/2026 | 09:38:44.946 | 1 | 286.00 | |
| 1 | 286.00 | |||
| 1 | 286.00 | |||
| 15/05/2026 | 09:38:34.788 | 25 | 284.95 | |
| 25 | 284.95 | |||
| 25 | 284.95 | |||
| 15/05/2026 | 09:38:31.634 | 75 | 284.95 | |
| 75 | 284.95 | |||
| 75 | 284.95 | |||
| 15/05/2026 | 09:35:21.417 | 11 | 283.00 | |
| 11 | 283.00 | |||
| 11 | 283.00 | |||
| 15/05/2026 | 09:32:08.934 | 2 | 288.00 | |
| 2 | 288.00 | |||
| 2 | 288.00 | |||
| 15/05/2026 | 09:32:05.384 | 15 | 283.50 | |
| 15 | 283.50 | |||
| 15 | 283.50 | |||
| 15/05/2026 | 09:30:55.821 | 2 | 283.50 | |
| 2 | 283.50 | |||
| 2 | 283.50 | |||
| 15/05/2026 | 09:27:03.700 | 20 | 283.50 | |
| 20 | 283.50 | |||
| 20 | 283.50 | |||
| 15/05/2026 | 09:27:01.503 | 2 | 288.00 | |
| 2 | 288.00 | |||
| 2 | 288.00 | |||
| 15/05/2026 | 09:25:43.535 | 100 | 285.10 | |
| 100 | 285.10 | |||
| 100 | 285.10 | |||
| 15/05/2026 | 09:25:33.935 | 40 | 285.95 | |
| 40 | 285.95 | |||
| 40 | 285.95 | |||
| 15/05/2026 | 09:24:46.297 | 10 | 285.15 | |
| 10 | 285.15 | |||
| 10 | 285.15 | |||
| 15/05/2026 | 09:24:45.249 | 1 | 285.95 | |
| 1 | 285.95 | |||
| 1 | 285.95 | |||
| 15/05/2026 | 09:23:47.711 | 50 | 285.15 | |
| 50 | 285.15 | |||
| 50 | 285.15 | |||
| 15/05/2026 | 09:23:18.831 | 193 | 285.15 | |
| 33 | 285.15 | |||
| 60 | 285.15 | |||
| 193 | 285.15 | |||
| 100 | 285.15 | |||
| 15/05/2026 | 09:20:49.576 | 3 | 284.00 | |
| 3 | 284.00 | |||
| 3 | 284.00 | |||
| 15/05/2026 | 09:20:29.340 | 101 | 284.85 | |
| 1 | 284.85 | |||
| 101 | 284.85 | |||
| 100 | 284.85 | |||
| 15/05/2026 | 09:19:56.746 | 100 | 284.95 | |
| 100 | 284.95 | |||
| 100 | 284.95 | |||
| 15/05/2026 | 09:18:47.849 | 1 | 284.95 | |
| 1 | 284.95 | |||
| 1 | 284.95 | |||
| 15/05/2026 | 09:18:14.988 | 2 | 284.00 | |
| 2 | 284.00 | |||
| 2 | 284.00 | |||
| 15/05/2026 | 09:16:46.606 | 14 | 284.00 | |
| 1 | 284.00 | |||
| 13 | 284.00 | |||
| 14 | 284.00 | |||
| 15/05/2026 | 09:15:37.018 | 1 | 285.95 | |
| 1 | 285.95 | |||
| 1 | 285.95 | |||
| 15/05/2026 | 09:14:58.853 | 165 | 285.00 | |
| 15 | 285.00 | |||
| 50 | 285.00 | |||
| 165 | 285.00 | |||
| 100 | 285.00 | |||
| 15/05/2026 | 09:14:45.005 | 100 | 284.95 | |
| 100 | 284.95 | |||
| 100 | 284.95 | |||
| 15/05/2026 | 09:11:25.068 | 77 | 284.95 | |
| 77 | 284.95 | |||
| 77 | 284.95 | |||
| 15/05/2026 | 09:10:30.920 | 5 | 282.00 | |
| 5 | 282.00 | |||
| 5 | 282.00 | |||
| 15/05/2026 | 09:09:25.277 | 1 | 284.95 | |
| 1 | 284.95 | |||
| 1 | 284.95 | |||
| 15/05/2026 | 09:08:21.029 | 103 | 284.95 | |
| 1 | 284.95 | |||
| 2 | 284.95 | |||
| 100 | 284.95 | |||
| 5 | 284.95 | |||
| 83 | 284.95 | |||
| 15 | 284.95 | |||
| 15/05/2026 | 09:03:40.852 | 4 | 285.00 | |
| 2 | 285.00 | |||
| 4 | 285.00 | |||
| 2 | 285.00 | |||
| 15/05/2026 | 09:03:39.522 | 1 | 288.95 | |
| 1 | 288.95 | |||
| 1 | 288.95 | |||
| 15/05/2026 | 09:02:58.438 | 44 | 285.00 | |
| 26 | 285.00 | |||
| 10 | 285.00 | |||
| 44 | 285.00 | |||
| 8 | 285.00 | |||
| 15/05/2026 | 09:02:56.706 | 2 | 288.95 | |
| 1 | 288.95 | |||
| 2 | 288.95 | |||
| 1 | 288.95 | |||
| 15/05/2026 | 08:57:54.202 | 1 | 289.95 | |
| 1 | 289.95 | |||
| 1 | 289.95 | |||
| 15/05/2026 | 08:57:51.151 | 1 | 289.95 | |
| 1 | 289.95 | |||
| 1 | 289.95 | |||
| 15/05/2026 | 08:57:18.072 | 2 | 288.95 | |
| 2 | 288.95 | |||
| 2 | 288.95 | |||
| 15/05/2026 | 08:56:53.668 | 1 | 285.00 | |
| 1 | 285.00 | |||
| 1 | 285.00 | |||
| 15/05/2026 | 08:56:07.048 | 54 | 286.00 | |
| 54 | 286.00 | |||
| 54 | 286.00 | |||
| 15/05/2026 | 08:53:08.076 | 50 | 285.00 | |
| 50 | 285.00 | |||
| 50 | 285.00 | |||
| 15/05/2026 | 08:51:57.945 | 100 | 284.00 | |
| 100 | 284.00 | |||
| 4 | 284.00 | |||
| 81 | 284.00 | |||
| 15 | 284.00 | |||
| 15/05/2026 | 08:51:49.829 | 3 | 280.05 | |
| 3 | 280.05 | |||
| 3 | 280.05 | |||
| 15/05/2026 | 08:51:35.821 | 100 | 282.00 | |
| 100 | 282.00 | |||
| 98 | 282.00 | |||
| 2 | 282.00 | |||
| 15/05/2026 | 08:51:18.175 | 101 | 280.00 | |
| 45 | 280.00 | |||
| 1 | 280.00 | |||
| 55 | 280.00 | |||
| 100 | 280.00 | |||
| 1 | 280.00 | |||
| 15/05/2026 | 08:50:16.264 | 31 | 278.55 | |
| 31 | 278.55 | |||
| 31 | 278.55 | |||
| 15/05/2026 | 08:49:52.063 | 671 | 279.00 | |
| 300 | 279.00 | |||
| 100 | 279.00 | |||
| 671 | 279.00 | |||
| 271 | 279.00 | |||
| 15/05/2026 | 08:48:54.735 | 1 | 278.95 | |
| 1 | 278.95 | |||
| 1 | 278.95 | |||
| 15/05/2026 | 08:48:48.094 | 3 | 278.95 | |
| 1 | 278.95 | |||
| 3 | 278.95 | |||
| 2 | 278.95 | |||
| 15/05/2026 | 08:47:48.813 | 1 | 278.05 | |
| 1 | 278.05 | |||
| 1 | 278.05 | |||
| 15/05/2026 | 08:47:37.707 | 2 | 278.50 | |
| 2 | 278.50 | |||
| 2 | 278.50 | |||
| 15/05/2026 | 08:47:31.130 | 6 | 278.50 | |
| 6 | 278.50 | |||
| 6 | 278.50 | |||
| 15/05/2026 | 08:47:02.941 | 50 | 279.50 | |
| 50 | 279.50 | |||
| 50 | 279.50 | |||
| 15/05/2026 | 08:46:30.077 | 50 | 279.45 | |
| 50 | 279.45 | |||
| 50 | 279.45 | |||
| 15/05/2026 | 08:46:21.599 | 16 | 279.45 | |
| 16 | 279.45 | |||
| 14 | 279.45 | |||
| 2 | 279.45 | |||
| 15/05/2026 | 08:46:08.039 | 50 | 279.45 | |
| 50 | 279.45 | |||
| 50 | 279.45 | |||
| 15/05/2026 | 08:45:40.925 | 100 | 278.00 | |
| 100 | 278.00 | |||
| 100 | 278.00 | |||
| 15/05/2026 | 08:45:36.686 | 1 | 278.05 | |
| 1 | 278.05 | |||
| 1 | 278.05 | |||
| 15/05/2026 | 08:45:24.881 | 1 | 279.95 | |
| 1 | 279.95 | |||
| 1 | 279.95 | |||
| 15/05/2026 | 08:45:05.198 | 14 | 278.05 | |
| 14 | 278.05 | |||
| 14 | 278.05 | |||
| 15/05/2026 | 08:44:23.488 | 2 | 276.00 | |
| 2 | 276.00 | |||
| 2 | 276.00 | |||
| 15/05/2026 | 08:44:16.654 | 6 | 281.10 | |
| 6 | 281.10 | |||
| 6 | 281.10 | |||
| 15/05/2026 | 08:44:15.500 | 43 | 281.00 | |
| 43 | 281.00 | |||
| 43 | 281.00 | |||
| 15/05/2026 | 08:43:54.012 | 100 | 280.00 | |
| 100 | 280.00 | |||
| 50 | 280.00 | |||
| 50 | 280.00 | |||
| 15/05/2026 | 08:43:44.212 | 100 | 279.95 | |
| 100 | 279.95 | |||
| 100 | 279.95 | |||
| 15/05/2026 | 08:42:54.555 | 1 | 279.95 | |
| 1 | 279.95 | |||
| 1 | 279.95 | |||
| 15/05/2026 | 08:42:43.068 | 3 | 275.15 | |
| 3 | 275.15 | |||
| 3 | 275.15 | |||
| 15/05/2026 | 08:42:33.163 | 100 | 279.00 | |
| 100 | 279.00 | |||
| 100 | 279.00 | |||
| 15/05/2026 | 08:42:30.079 | 50 | 278.95 | |
| 50 | 278.95 | |||
| 50 | 278.95 | |||
| 15/05/2026 | 08:42:01.117 | 50 | 278.00 | |
| 50 | 278.00 | |||
| 50 | 278.00 | |||
| 15/05/2026 | 08:41:58.356 | 50 | 277.95 | |
| 50 | 277.95 | |||
| 50 | 277.95 | |||
| 15/05/2026 | 08:41:39.800 | 5 | 275.00 | |
| 5 | 275.00 | |||
| 5 | 275.00 | |||
| 15/05/2026 | 08:41:37.168 | 40 | 274.95 | |
| 40 | 274.95 | |||
| 40 | 274.95 | |||
| 15/05/2026 | 08:41:34.406 | 48 | 272.05 | |
| 10 | 272.05 | |||
| 47 | 272.05 | |||
| 8 | 272.05 | |||
| 27 | 272.05 | |||
| 1 | 272.05 | |||
| 3 | 272.05 | |||
| 15/05/2026 | 08:35:33.001 | 210 | 259.00 | |
| 10 | 259.00 | |||
| 8 | 259.00 | |||
| 200 | 259.00 | |||
| 2 | 259.00 | |||
| 100 | 259.00 | |||
| 100 | 259.00 | |||
| 15/05/2026 | 08:34:32.131 | 110 | 244.00 | |
| 50 | 244.00 | |||
| 10 | 244.00 | |||
| 50 | 244.00 | |||
| 19 | 244.00 | |||
| 91 | 244.00 | |||
| 15/05/2026 | 08:34:10.614 | 210 | 243.00 | |
| 50 | 243.00 | |||
| 100 | 243.00 | |||
| 1 | 243.00 | |||
| 109 | 243.00 | |||
| 100 | 243.00 | |||
| 50 | 243.00 | |||
| 10 | 243.00 | |||
| 15/05/2026 | 08:24:10.108 | 14 | 240.35 | |
| 14 | 240.35 | |||
| 12 | 240.35 | |||
| 2 | 240.35 | |||
| 15/05/2026 | 08:20:33.485 | 10 | 240.10 | |
| 10 | 240.10 | |||
| 10 | 240.10 | |||
| 15/05/2026 | 08:20:12.382 | 5 | 242.45 | |
| 5 | 242.45 | |||
| 2 | 242.45 | |||
| 3 | 242.45 | |||
| 15/05/2026 | 08:19:02.838 | 13 | 242.45 | |
| 13 | 242.45 | |||
| 13 | 242.45 | |||
| 15/05/2026 | 08:17:46.565 | 20 | 240.40 | |
| 20 | 240.40 | |||
| 20 | 240.40 | |||
| 15/05/2026 | 08:17:37.146 | 2 | 241.35 | |
| 2 | 241.35 | |||
| 2 | 241.35 | |||
| 15/05/2026 | 08:12:27.826 | 3 | 242.45 | |
| 3 | 242.45 | |||
| 3 | 242.45 | |||
| 15/05/2026 | 08:11:38.763 | 17 | 240.45 | |
| 17 | 240.45 | |||
| 17 | 240.45 | |||
| 15/05/2026 | 08:09:21.642 | 50 | 236.00 | |
| 50 | 236.00 | |||
| 50 | 236.00 | |||
| 15/05/2026 | 08:09:15.493 | 35 | 235.05 | |
| 32 | 235.05 | |||
| 3 | 235.05 | |||
| 35 | 235.05 | |||
| 15/05/2026 | 08:08:13.510 | 6 | 235.00 | |
| 1 | 235.00 | |||
| 6 | 235.00 | |||
| 5 | 235.00 | |||
| 15/05/2026 | 08:05:58.416 | 100 | 235.05 | |
| 100 | 235.05 | |||
| 100 | 235.05 | |||
| 15/05/2026 | 08:04:52.300 | 69 | 233.70 | |
| 15 | 233.70 | |||
| 59 | 233.70 | |||
| 54 | 233.70 | |||
| 10 | 233.70 | |||
| 15/05/2026 | 08:04:01.961 | 93 | 235.00 | |
| 6 | 235.00 | |||
| 88 | 235.00 | |||
| 5 | 235.00 | |||
| 85 | 235.00 | |||
| 1 | 235.00 | |||
| 1 | 235.00 | |||
| 15/05/2026 | 08:01:01.427 | 127 | 235.45 | |
| 37 | 235.45 | |||
| 25 | 235.45 | |||
| 13 | 235.45 | |||
| 2 | 235.45 | |||
| 1 | 235.45 | |||
| 1 | 235.45 | |||
| 11 | 235.45 | |||
| 64 | 235.45 | |||
| 100 | 235.45 | |||
| 15/05/2026 | 07:54:11.694 | 10 | 229.50 | |
| 10 | 229.50 | |||
| 10 | 229.50 | |||
| 15/05/2026 | 07:52:14.376 | 15 | 230.20 | |
| 15 | 230.20 | |||
| 15 | 230.20 | |||
| 15/05/2026 | 07:52:06.649 | 7 | 232.45 | |
| 7 | 232.45 | |||
| 7 | 232.45 | |||
| 15/05/2026 | 07:48:12.446 | 20 | 232.05 | |
| 20 | 232.05 | |||
| 20 | 232.05 | |||
| 15/05/2026 | 07:48:12.313 | 60 | 232.05 | |
| 60 | 232.05 | |||
| 51 | 232.05 | |||
| 1 | 232.05 | |||
| 8 | 232.05 | |||
| 15/05/2026 | 07:41:57.868 | 12 | 240.10 | |
| 12 | 240.10 | |||
| 11 | 240.10 | |||
| 1 | 240.10 | |||
| 15/05/2026 | 07:38:25.153 | 6 | 240.70 | |
| 6 | 240.70 | |||
| 6 | 240.70 | |||
| 15/05/2026 | 07:37:34.223 | 45 | 241.20 | |
| 45 | 241.20 | |||
| 45 | 241.20 | |||
| 15/05/2026 | 07:32:58.799 | 338 | 239.25 | |
| 43 | 239.25 | |||
| 20 | 239.25 | |||
| 100 | 239.25 | |||
| 2 | 239.25 | |||
| 100 | 239.25 | |||
| 10 | 239.25 | |||
| 35 | 239.25 | |||
| 5 | 239.25 | |||
| 22 | 239.25 | |||
| 1 | 239.25 | |||
| 6 | 239.25 | |||
| 272 | 239.25 | |||
| 60 | 239.25 |
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
-
Nvidia Corp.
Bid: 193.60 / Ask: 193.72
Turnover: 59 606 TEUR -
Rheinmetall AG
Bid: 1 118.00
Ask: 1 123.60
Turnover: 53 937 TEUR -
Micron Technology Inc.
Bid: 623.20 / Ask: 624.00
Turnover: 51 132 TEUR -
Siemens Energy AG
Bid: 168.86 / Ask: 169.18
Turnover: 41 909 TEUR -
Intel Corp.
Bid: 93.41 / Ask: 93.62
Turnover: 27 400 TEUR
Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00
Last Update:
15/05/2026 @ 22:00:00