Metaplanet Inc.
- Information
- Last
- Buy
- Sell
298
282
1.646
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/05/2026 | 21:57:09.064 | 3 500 | 1.646 | |
| 3 500 | 1.646 | |||
| 3 500 | 1.646 | |||
| 22/05/2026 | 21:53:42.802 | 1 700 | 1.646 | |
| 1 700 | 1.646 | |||
| 1 700 | 1.646 | |||
| 22/05/2026 | 21:42:37.958 | 20 | 1.645 | |
| 20 | 1.645 | |||
| 20 | 1.645 | |||
| 22/05/2026 | 21:42:33.894 | 100 | 1.65 | |
| 100 | 1.65 | |||
| 100 | 1.65 | |||
| 22/05/2026 | 21:42:31.584 | 998 | 1.651 | |
| 998 | 1.651 | |||
| 998 | 1.651 | |||
| 22/05/2026 | 21:42:16.722 | 21 588 | 1.6518 | |
| 6 053 | 1.6518 | |||
| 15 535 | 1.6518 | |||
| 21 588 | 1.6518 | |||
| 22/05/2026 | 21:42:09.414 | 10 000 | 1.652 | |
| 10 000 | 1.652 | |||
| 10 000 | 1.652 | |||
| 22/05/2026 | 21:36:40.189 | 5 000 | 1.652 | |
| 5 000 | 1.652 | |||
| 5 000 | 1.652 | |||
| 22/05/2026 | 21:35:48.959 | 2 500 | 1.6598 | |
| 2 500 | 1.6598 | |||
| 2 500 | 1.6598 | |||
| 22/05/2026 | 21:33:14.103 | 5 000 | 1.6608 | |
| 5 000 | 1.6608 | |||
| 5 000 | 1.6608 | |||
| 22/05/2026 | 21:31:08.751 | 241 | 1.66 | |
| 241 | 1.66 | |||
| 241 | 1.66 | |||
| 22/05/2026 | 21:30:28.867 | 5 000 | 1.6602 | |
| 5 000 | 1.6602 | |||
| 5 000 | 1.6602 | |||
| 22/05/2026 | 21:27:24.151 | 500 | 1.6608 | |
| 500 | 1.6608 | |||
| 500 | 1.6608 | |||
| 22/05/2026 | 21:17:27.900 | 1 000 | 1.6602 | |
| 1 000 | 1.6602 | |||
| 1 000 | 1.6602 | |||
| 22/05/2026 | 21:08:47.471 | 1 000 | 1.652 | |
| 1 000 | 1.652 | |||
| 1 000 | 1.652 | |||
| 22/05/2026 | 21:03:15.510 | 100 | 1.652 | |
| 100 | 1.652 | |||
| 100 | 1.652 | |||
| 22/05/2026 | 20:57:47.189 | 484 | 1.6628 | |
| 484 | 1.6628 | |||
| 484 | 1.6628 | |||
| 22/05/2026 | 20:53:34.738 | 200 | 1.6628 | |
| 200 | 1.6628 | |||
| 200 | 1.6628 | |||
| 22/05/2026 | 20:45:58.037 | 60 | 1.6628 | |
| 60 | 1.6628 | |||
| 60 | 1.6628 | |||
| 22/05/2026 | 20:45:26.858 | 60 | 1.6628 | |
| 60 | 1.6628 | |||
| 60 | 1.6628 | |||
| 22/05/2026 | 20:33:39.264 | 10 | 1.6658 | |
| 10 | 1.6658 | |||
| 10 | 1.6658 | |||
| 22/05/2026 | 20:12:43.750 | 100 | 1.6658 | |
| 100 | 1.6658 | |||
| 100 | 1.6658 | |||
| 22/05/2026 | 20:10:51.116 | 3 000 | 1.6512 | |
| 3 000 | 1.6512 | |||
| 3 000 | 1.6512 | |||
| 22/05/2026 | 20:09:43.525 | 1 000 | 1.6512 | |
| 1 000 | 1.6512 | |||
| 1 000 | 1.6512 | |||
| 22/05/2026 | 19:50:47.228 | 1 100 | 1.6658 | |
| 1 100 | 1.6658 | |||
| 1 100 | 1.6658 | |||
| 22/05/2026 | 19:39:48.250 | 4 400 | 1.6658 | |
| 4 400 | 1.6658 | |||
| 4 400 | 1.6658 | |||
| 22/05/2026 | 19:39:17.288 | 4 440 | 1.6512 | |
| 4 440 | 1.6512 | |||
| 4 440 | 1.6512 | |||
| 22/05/2026 | 19:35:18.542 | 10 | 1.6658 | |
| 10 | 1.6658 | |||
| 10 | 1.6658 | |||
| 22/05/2026 | 19:34:27.527 | 1 000 | 1.66 | |
| 1 000 | 1.66 | |||
| 1 000 | 1.66 | |||
| 22/05/2026 | 19:34:13.015 | 2 600 | 1.6602 | |
| 2 600 | 1.6602 | |||
| 2 600 | 1.6602 | |||
| 22/05/2026 | 19:33:06.103 | 300 | 1.66 | |
| 300 | 1.66 | |||
| 300 | 1.66 | |||
| 22/05/2026 | 19:32:54.514 | 5 000 | 1.6598 | |
| 5 000 | 1.6598 | |||
| 5 000 | 1.6598 | |||
| 22/05/2026 | 19:29:31.049 | 10 000 | 1.66 | |
| 10 000 | 1.66 | |||
| 10 000 | 1.66 | |||
| 22/05/2026 | 19:29:07.383 | 10 000 | 1.6602 | |
| 10 000 | 1.6602 | |||
| 10 000 | 1.6602 | |||
| 22/05/2026 | 19:27:41.893 | 10 000 | 1.66 | |
| 10 000 | 1.66 | |||
| 10 000 | 1.66 | |||
| 22/05/2026 | 19:23:22.961 | 5 000 | 1.65 | |
| 5 000 | 1.65 | |||
| 5 000 | 1.65 | |||
| 22/05/2026 | 19:22:37.950 | 150 | 1.6452 | |
| 150 | 1.6452 | |||
| 150 | 1.6452 | |||
| 22/05/2026 | 19:17:08.617 | 2 | 1.6658 | |
| 2 | 1.6658 | |||
| 2 | 1.6658 | |||
| 22/05/2026 | 19:16:49.556 | 1 | 1.6442 | |
| 1 | 1.6442 | |||
| 1 | 1.6442 | |||
| 22/05/2026 | 19:16:32.323 | 1 | 1.6442 | |
| 1 | 1.6442 | |||
| 1 | 1.6442 | |||
| 22/05/2026 | 19:16:16.079 | 10 000 | 1.6442 | |
| 10 000 | 1.6442 | |||
| 10 000 | 1.6442 | |||
| 22/05/2026 | 19:15:45.467 | 2 | 1.6442 | |
| 2 | 1.6442 | |||
| 2 | 1.6442 | |||
| 22/05/2026 | 19:10:24.278 | 126 | 1.6658 | |
| 126 | 1.6658 | |||
| 126 | 1.6658 | |||
| 22/05/2026 | 19:08:19.289 | 87 | 1.6664 | |
| 87 | 1.6664 | |||
| 87 | 1.6664 | |||
| 22/05/2026 | 19:05:40.329 | 54 | 1.65 | |
| 54 | 1.65 | |||
| 54 | 1.65 | |||
| 22/05/2026 | 19:05:37.886 | 2 000 | 1.6548 | |
| 2 000 | 1.6548 | |||
| 2 000 | 1.6548 | |||
| 22/05/2026 | 19:05:14.661 | 4 035 | 1.66 | |
| 35 | 1.66 | |||
| 4 035 | 1.66 | |||
| 4 000 | 1.66 | |||
| 22/05/2026 | 19:05:12.046 | 10 000 | 1.661 | |
| 10 000 | 1.661 | |||
| 10 000 | 1.661 | |||
| 22/05/2026 | 19:05:06.707 | 10 000 | 1.6612 | |
| 10 000 | 1.6612 | |||
| 10 000 | 1.6612 | |||
| 22/05/2026 | 19:02:05.308 | 750 | 1.6684 | |
| 750 | 1.6684 | |||
| 750 | 1.6684 | |||
| 22/05/2026 | 18:59:24.687 | 757 | 1.6684 | |
| 757 | 1.6684 | |||
| 757 | 1.6684 | |||
| 22/05/2026 | 18:52:50.441 | 10 000 | 1.6612 | |
| 10 000 | 1.6612 | |||
| 10 000 | 1.6612 | |||
| 22/05/2026 | 18:51:58.115 | 10 000 | 1.6612 | |
| 10 000 | 1.6612 | |||
| 10 000 | 1.6612 | |||
| 22/05/2026 | 18:49:06.936 | 15 000 | 1.667 | |
| 15 000 | 1.667 | |||
| 15 000 | 1.667 | |||
| 22/05/2026 | 18:48:35.621 | 10 000 | 1.6672 | |
| 10 000 | 1.6672 | |||
| 10 000 | 1.6672 | |||
| 22/05/2026 | 18:47:23.636 | 8 000 | 1.6698 | |
| 8 000 | 1.6698 | |||
| 8 000 | 1.6698 | |||
| 22/05/2026 | 18:46:46.888 | 5 000 | 1.6698 | |
| 5 000 | 1.6698 | |||
| 5 000 | 1.6698 | |||
| 22/05/2026 | 18:44:44.247 | 3 000 | 1.6698 | |
| 3 000 | 1.6698 | |||
| 3 000 | 1.6698 | |||
| 22/05/2026 | 18:36:49.533 | 200 | 1.6778 | |
| 200 | 1.6778 | |||
| 200 | 1.6778 | |||
| 22/05/2026 | 18:35:52.632 | 10 000 | 1.6672 | |
| 10 000 | 1.6672 | |||
| 10 000 | 1.6672 | |||
| 22/05/2026 | 18:33:43.235 | 598 | 1.67 | |
| 598 | 1.67 | |||
| 598 | 1.67 | |||
| 22/05/2026 | 18:33:39.148 | 998 | 1.6742 | |
| 998 | 1.6742 | |||
| 998 | 1.6742 | |||
| 22/05/2026 | 18:33:32.437 | 5 000 | 1.6744 | |
| 5 000 | 1.6744 | |||
| 5 000 | 1.6744 | |||
| 22/05/2026 | 18:31:59.921 | 30 | 1.6778 | |
| 30 | 1.6778 | |||
| 30 | 1.6778 | |||
| 22/05/2026 | 18:31:44.442 | 100 | 1.6778 | |
| 100 | 1.6778 | |||
| 100 | 1.6778 | |||
| 22/05/2026 | 18:31:05.792 | 300 | 1.6778 | |
| 300 | 1.6778 | |||
| 300 | 1.6778 | |||
| 22/05/2026 | 18:29:06.520 | 5 000 | 1.6744 | |
| 5 000 | 1.6744 | |||
| 5 000 | 1.6744 | |||
| 22/05/2026 | 18:16:33.125 | 1 | 1.6838 | |
| 1 | 1.6838 | |||
| 1 | 1.6838 | |||
| 22/05/2026 | 18:16:32.552 | 118 | 1.6838 | |
| 118 | 1.6838 | |||
| 118 | 1.6838 | |||
| 22/05/2026 | 18:03:34.519 | 3 000 | 1.683 | |
| 3 000 | 1.683 | |||
| 3 000 | 1.683 | |||
| 22/05/2026 | 17:59:40.552 | 598 | 1.6862 | |
| 598 | 1.6862 | |||
| 598 | 1.6862 | |||
| 22/05/2026 | 17:46:43.703 | 3 000 | 1.6672 | |
| 3 000 | 1.6672 | |||
| 3 000 | 1.6672 | |||
| 22/05/2026 | 17:46:27.350 | 1 000 | 1.6698 | |
| 1 000 | 1.6698 | |||
| 1 000 | 1.6698 | |||
| 22/05/2026 | 17:46:19.799 | 5 000 | 1.6698 | |
| 5 000 | 1.6698 | |||
| 5 000 | 1.6698 | |||
| 22/05/2026 | 17:43:12.064 | 60 | 1.6698 | |
| 60 | 1.6698 | |||
| 60 | 1.6698 | |||
| 22/05/2026 | 17:41:01.619 | 12 | 1.67 | |
| 12 | 1.67 | |||
| 12 | 1.67 | |||
| 22/05/2026 | 17:40:59.460 | 10 000 | 1.6704 | |
| 10 000 | 1.6704 | |||
| 10 000 | 1.6704 | |||
| 22/05/2026 | 17:40:26.769 | 3 000 | 1.6706 | |
| 3 000 | 1.6706 | |||
| 3 000 | 1.6706 | |||
| 22/05/2026 | 17:35:10.593 | 17 760 | 1.6748 | |
| 17 760 | 1.6748 | |||
| 17 760 | 1.6748 | |||
| 22/05/2026 | 17:35:05.125 | 10 000 | 1.6706 | |
| 10 000 | 1.6706 | |||
| 10 000 | 1.6706 | |||
| 22/05/2026 | 17:33:42.990 | 10 000 | 1.6704 | |
| 10 000 | 1.6704 | |||
| 10 000 | 1.6704 | |||
| 22/05/2026 | 17:28:28.877 | 10 000 | 1.6704 | |
| 10 000 | 1.6704 | |||
| 10 000 | 1.6704 | |||
| 22/05/2026 | 17:21:31.534 | 300 | 1.67 | |
| 100 | 1.67 | |||
| 300 | 1.67 | |||
| 200 | 1.67 | |||
| 22/05/2026 | 17:21:25.477 | 50 | 1.6704 | |
| 50 | 1.6704 | |||
| 50 | 1.6704 | |||
| 22/05/2026 | 17:21:25.427 | 5 000 | 1.6706 | |
| 5 000 | 1.6706 | |||
| 5 000 | 1.6706 | |||
| 22/05/2026 | 17:13:15.095 | 428 | 1.6746 | |
| 428 | 1.6746 | |||
| 428 | 1.6746 | |||
| 22/05/2026 | 17:10:04.396 | 5 000 | 1.6732 | |
| 4 400 | 1.6732 | |||
| 5 000 | 1.6732 | |||
| 600 | 1.6732 | |||
| 22/05/2026 | 17:09:54.852 | 5 000 | 1.6728 | |
| 5 000 | 1.6728 | |||
| 5 000 | 1.6728 | |||
| 22/05/2026 | 17:02:16.362 | 95 | 1.6798 | |
| 95 | 1.6798 | |||
| 95 | 1.6798 | |||
| 22/05/2026 | 16:58:27.246 | 1 | 1.6702 | |
| 1 | 1.6702 | |||
| 1 | 1.6702 | |||
| 22/05/2026 | 16:57:58.185 | 1 | 1.6798 | |
| 1 | 1.6798 | |||
| 1 | 1.6798 | |||
| 22/05/2026 | 16:56:54.630 | 1 | 1.6702 | |
| 1 | 1.6702 | |||
| 1 | 1.6702 | |||
| 22/05/2026 | 16:46:59.036 | 1 000 | 1.6702 | |
| 1 000 | 1.6702 | |||
| 1 000 | 1.6702 | |||
| 22/05/2026 | 16:42:06.026 | 1 000 | 1.6702 | |
| 1 000 | 1.6702 | |||
| 1 000 | 1.6702 | |||
| 22/05/2026 | 16:38:43.830 | 15 000 | 1.6748 | |
| 15 000 | 1.6748 | |||
| 15 000 | 1.6748 | |||
| 22/05/2026 | 16:38:38.780 | 8 020 | 1.6746 | |
| 8 020 | 1.6746 | |||
| 8 020 | 1.6746 | |||
| 22/05/2026 | 16:37:58.154 | 9 456 | 1.6746 | |
| 9 456 | 1.6746 | |||
| 9 456 | 1.6746 | |||
| 22/05/2026 | 16:35:19.613 | 550 | 1.6746 | |
| 550 | 1.6746 | |||
| 550 | 1.6746 | |||
| 22/05/2026 | 16:34:50.948 | 490 | 1.6702 | |
| 490 | 1.6702 | |||
| 490 | 1.6702 | |||
| 22/05/2026 | 16:25:03.828 | 1 | 1.6746 | |
| 1 | 1.6746 | |||
| 1 | 1.6746 | |||
| 22/05/2026 | 16:23:08.084 | 2 000 | 1.6702 | |
| 2 000 | 1.6702 | |||
| 2 000 | 1.6702 | |||
| 22/05/2026 | 16:19:30.494 | 2 000 | 1.6702 | |
| 2 000 | 1.6702 | |||
| 2 000 | 1.6702 | |||
| 22/05/2026 | 16:14:43.150 | 15 000 | 1.675 | |
| 15 000 | 1.675 | |||
| 15 000 | 1.675 | |||
| 22/05/2026 | 16:14:19.263 | 10 000 | 1.6748 | |
| 10 000 | 1.6748 | |||
| 10 000 | 1.6748 | |||
| 22/05/2026 | 16:13:15.835 | 963 | 1.6702 | |
| 963 | 1.6702 | |||
| 963 | 1.6702 | |||
| 22/05/2026 | 16:01:51.468 | 133 | 1.6702 | |
| 133 | 1.6702 | |||
| 133 | 1.6702 | |||
| 22/05/2026 | 16:01:24.799 | 2 400 | 1.6702 | |
| 2 400 | 1.6702 | |||
| 2 400 | 1.6702 | |||
| 22/05/2026 | 15:57:09.982 | 55 | 1.6796 | |
| 55 | 1.6796 | |||
| 55 | 1.6796 | |||
| 22/05/2026 | 15:55:40.187 | 5 000 | 1.6798 | |
| 5 000 | 1.6798 | |||
| 5 000 | 1.6798 | |||
| 22/05/2026 | 15:50:59.661 | 2 000 | 1.6798 | |
| 2 000 | 1.6798 | |||
| 2 000 | 1.6798 | |||
| 22/05/2026 | 15:50:37.027 | 5 000 | 1.6702 | |
| 5 000 | 1.6702 | |||
| 5 000 | 1.6702 | |||
| 22/05/2026 | 15:43:14.707 | 15 | 1.6878 | |
| 15 | 1.6878 | |||
| 15 | 1.6878 | |||
| 22/05/2026 | 15:38:33.768 | 75 | 1.6898 | |
| 75 | 1.6898 | |||
| 75 | 1.6898 | |||
| 22/05/2026 | 15:33:44.271 | 1 | 1.6712 | |
| 1 | 1.6712 | |||
| 1 | 1.6712 | |||
| 22/05/2026 | 15:33:26.764 | 1 | 1.6712 | |
| 1 | 1.6712 | |||
| 1 | 1.6712 | |||
| 22/05/2026 | 15:32:24.731 | 100 | 1.6998 | |
| 100 | 1.6998 | |||
| 100 | 1.6998 | |||
| 22/05/2026 | 15:32:08.543 | 1 000 | 1.69 | |
| 1 000 | 1.69 | |||
| 1 000 | 1.69 | |||
| 22/05/2026 | 15:31:37.826 | 5 000 | 1.6898 | |
| 5 000 | 1.6898 | |||
| 5 000 | 1.6898 | |||
| 22/05/2026 | 15:28:13.784 | 174 | 1.6998 | |
| 174 | 1.6998 | |||
| 174 | 1.6998 | |||
| 22/05/2026 | 15:27:28.453 | 7 804 | 1.69 | |
| 7 804 | 1.69 | |||
| 7 804 | 1.69 | |||
| 22/05/2026 | 15:27:22.918 | 20 000 | 1.68 | |
| 20 000 | 1.68 | |||
| 20 000 | 1.68 | |||
| 22/05/2026 | 15:27:18.452 | 3 176 | 1.6798 | |
| 3 176 | 1.6798 | |||
| 3 176 | 1.6798 | |||
| 22/05/2026 | 15:27:08.453 | 4 044 | 1.6798 | |
| 4 044 | 1.6798 | |||
| 4 044 | 1.6798 | |||
| 22/05/2026 | 15:26:50.470 | 5 515 | 1.6798 | |
| 5 515 | 1.6798 | |||
| 5 515 | 1.6798 | |||
| 22/05/2026 | 15:26:40.479 | 6 138 | 1.6798 | |
| 6 138 | 1.6798 | |||
| 6 138 | 1.6798 | |||
| 22/05/2026 | 15:26:19.031 | 5 293 | 1.6798 | |
| 5 293 | 1.6798 | |||
| 5 293 | 1.6798 | |||
| 22/05/2026 | 15:26:09.046 | 3 812 | 1.6798 | |
| 3 812 | 1.6798 | |||
| 3 812 | 1.6798 | |||
| 22/05/2026 | 15:25:05.325 | 10 000 | 1.6754 | |
| 10 000 | 1.6754 | |||
| 10 000 | 1.6754 | |||
| 22/05/2026 | 15:24:35.316 | 10 000 | 1.6774 | |
| 10 000 | 1.6774 | |||
| 10 000 | 1.6774 | |||
| 22/05/2026 | 15:23:00.724 | 59 | 1.6998 | |
| 59 | 1.6998 | |||
| 59 | 1.6998 | |||
| 22/05/2026 | 15:22:58.241 | 10 000 | 1.68 | |
| 10 000 | 1.68 | |||
| 10 000 | 1.68 | |||
| 22/05/2026 | 15:22:50.370 | 10 000 | 1.6798 | |
| 10 000 | 1.6798 | |||
| 10 000 | 1.6798 | |||
| 22/05/2026 | 15:19:27.944 | 5 000 | 1.6798 | |
| 5 000 | 1.6798 | |||
| 5 000 | 1.6798 | |||
| 22/05/2026 | 15:19:02.324 | 1 909 | 1.6798 | |
| 1 909 | 1.6798 | |||
| 1 909 | 1.6798 | |||
| 22/05/2026 | 15:18:53.357 | 10 000 | 1.6798 | |
| 10 000 | 1.6798 | |||
| 10 000 | 1.6798 | |||
| 22/05/2026 | 15:18:08.493 | 200 | 1.6722 | |
| 200 | 1.6722 | |||
| 200 | 1.6722 | |||
| 22/05/2026 | 15:18:05.988 | 10 000 | 1.68 | |
| 10 000 | 1.68 | |||
| 10 000 | 1.68 | |||
| 22/05/2026 | 15:17:43.915 | 10 000 | 1.6798 | |
| 10 000 | 1.6798 | |||
| 10 000 | 1.6798 | |||
| 22/05/2026 | 15:17:35.212 | 200 | 1.6722 | |
| 200 | 1.6722 | |||
| 200 | 1.6722 | |||
| 22/05/2026 | 15:16:22.194 | 10 000 | 1.68 | |
| 10 000 | 1.68 | |||
| 10 000 | 1.68 | |||
| 22/05/2026 | 15:16:16.937 | 10 000 | 1.6798 | |
| 10 000 | 1.6798 | |||
| 10 000 | 1.6798 | |||
| 22/05/2026 | 15:11:12.111 | 5 000 | 1.68 | |
| 5 000 | 1.68 | |||
| 5 000 | 1.68 | |||
| 22/05/2026 | 15:10:59.576 | 1 000 | 1.68 | |
| 1 000 | 1.68 | |||
| 1 000 | 1.68 | |||
| 22/05/2026 | 15:10:59.535 | 5 000 | 1.6802 | |
| 5 000 | 1.6802 | |||
| 5 000 | 1.6802 | |||
| 22/05/2026 | 15:03:47.403 | 300 | 1.69 | |
| 300 | 1.69 | |||
| 300 | 1.69 | |||
| 22/05/2026 | 15:03:42.980 | 5 000 | 1.6902 | |
| 5 000 | 1.6902 | |||
| 5 000 | 1.6902 | |||
| 22/05/2026 | 14:59:13.871 | 5 000 | 1.6802 | |
| 5 000 | 1.6802 | |||
| 5 000 | 1.6802 | |||
| 22/05/2026 | 14:58:33.891 | 5 000 | 1.6802 | |
| 5 000 | 1.6802 | |||
| 5 000 | 1.6802 | |||
| 22/05/2026 | 14:53:58.122 | 2 500 | 1.68 | |
| 2 500 | 1.68 | |||
| 2 500 | 1.68 | |||
| 22/05/2026 | 14:53:55.428 | 5 000 | 1.681 | |
| 5 000 | 1.681 | |||
| 5 000 | 1.681 | |||
| 22/05/2026 | 14:53:51.185 | 5 000 | 1.6812 | |
| 5 000 | 1.6812 | |||
| 5 000 | 1.6812 | |||
| 22/05/2026 | 14:53:38.203 | 5 000 | 1.6816 | |
| 5 000 | 1.6816 | |||
| 5 000 | 1.6816 | |||
| 22/05/2026 | 14:53:26.069 | 3 000 | 1.6814 | |
| 3 000 | 1.6814 | |||
| 3 000 | 1.6814 | |||
| 22/05/2026 | 14:53:25.950 | 5 000 | 1.6816 | |
| 5 000 | 1.6816 | |||
| 5 000 | 1.6816 | |||
| 22/05/2026 | 14:53:01.311 | 3 | 1.69 | |
| 3 | 1.69 | |||
| 3 | 1.69 | |||
| 22/05/2026 | 14:52:40.700 | 5 | 1.69 | |
| 5 | 1.69 | |||
| 5 | 1.69 | |||
| 22/05/2026 | 14:51:05.321 | 5 000 | 1.6816 | |
| 5 000 | 1.6816 | |||
| 5 000 | 1.6816 | |||
| 22/05/2026 | 14:49:38.057 | 1 | 1.69 | |
| 1 | 1.69 | |||
| 1 | 1.69 | |||
| 22/05/2026 | 14:48:56.786 | 5 000 | 1.6812 | |
| 5 000 | 1.6812 | |||
| 5 000 | 1.6812 | |||
| 22/05/2026 | 14:47:50.319 | 2 000 | 1.69 | |
| 2 000 | 1.69 | |||
| 2 000 | 1.69 | |||
| 22/05/2026 | 14:46:52.673 | 4 000 | 1.69 | |
| 4 000 | 1.69 | |||
| 4 000 | 1.69 | |||
| 22/05/2026 | 14:42:02.704 | 3 000 | 1.69 | |
| 3 000 | 1.69 | |||
| 3 000 | 1.69 | |||
| 22/05/2026 | 14:40:31.766 | 21 547 | 1.687 | |
| 21 547 | 1.687 | |||
| 21 547 | 1.687 | |||
| 22/05/2026 | 14:40:23.957 | 10 000 | 1.6874 | |
| 10 000 | 1.6874 | |||
| 10 000 | 1.6874 | |||
| 22/05/2026 | 14:39:57.979 | 5 000 | 1.69 | |
| 5 000 | 1.69 | |||
| 5 000 | 1.69 | |||
| 22/05/2026 | 14:39:57.895 | 5 000 | 1.6902 | |
| 5 000 | 1.6902 | |||
| 5 000 | 1.6902 | |||
| 22/05/2026 | 14:37:59.307 | 5 000 | 1.6902 | |
| 5 000 | 1.6902 | |||
| 5 000 | 1.6902 | |||
| 22/05/2026 | 14:37:43.377 | 5 000 | 1.6902 | |
| 5 000 | 1.6902 | |||
| 5 000 | 1.6902 | |||
| 22/05/2026 | 14:33:25.090 | 21 478 | 1.6978 | |
| 21 478 | 1.6978 | |||
| 21 478 | 1.6978 | |||
| 22/05/2026 | 14:33:18.710 | 10 000 | 1.698 | |
| 10 000 | 1.698 | |||
| 10 000 | 1.698 | |||
| 22/05/2026 | 14:33:02.645 | 100 | 1.7098 | |
| 100 | 1.7098 | |||
| 100 | 1.7098 | |||
| 22/05/2026 | 14:25:38.367 | 10 000 | 1.698 | |
| 10 000 | 1.698 | |||
| 10 000 | 1.698 | |||
| 22/05/2026 | 14:22:42.446 | 10 000 | 1.698 | |
| 10 000 | 1.698 | |||
| 10 000 | 1.698 | |||
| 22/05/2026 | 14:22:23.446 | 10 000 | 1.698 | |
| 10 000 | 1.698 | |||
| 10 000 | 1.698 | |||
| 22/05/2026 | 14:20:37.616 | 2 000 | 1.71 | |
| 2 000 | 1.71 | |||
| 2 000 | 1.71 | |||
| 22/05/2026 | 14:20:27.983 | 2 000 | 1.7098 | |
| 2 000 | 1.7098 | |||
| 2 000 | 1.7098 | |||
| 22/05/2026 | 14:12:56.501 | 2 000 | 1.7098 | |
| 2 000 | 1.7098 | |||
| 2 000 | 1.7098 | |||
| 22/05/2026 | 14:10:35.561 | 50 | 1.7098 | |
| 50 | 1.7098 | |||
| 50 | 1.7098 | |||
| 22/05/2026 | 14:06:42.858 | 400 | 1.7098 | |
| 400 | 1.7098 | |||
| 400 | 1.7098 | |||
| 22/05/2026 | 13:52:26.346 | 1 | 1.7098 | |
| 1 | 1.7098 | |||
| 1 | 1.7098 | |||
| 22/05/2026 | 13:51:52.540 | 1 | 1.6902 | |
| 1 | 1.6902 | |||
| 1 | 1.6902 | |||
| 22/05/2026 | 13:45:25.398 | 1 | 1.7098 | |
| 1 | 1.7098 | |||
| 1 | 1.7098 | |||
| 22/05/2026 | 13:44:54.616 | 1 | 1.6902 | |
| 1 | 1.6902 | |||
| 1 | 1.6902 | |||
| 22/05/2026 | 13:44:37.666 | 1 | 1.6902 | |
| 1 | 1.6902 | |||
| 1 | 1.6902 | |||
| 22/05/2026 | 13:40:51.002 | 2 000 | 1.698 | |
| 2 000 | 1.698 | |||
| 2 000 | 1.698 | |||
| 22/05/2026 | 13:40:39.439 | 5 000 | 1.6978 | |
| 5 000 | 1.6978 | |||
| 5 000 | 1.6978 | |||
| 22/05/2026 | 13:40:32.784 | 4 600 | 1.6902 | |
| 4 600 | 1.6902 | |||
| 4 600 | 1.6902 | |||
| 22/05/2026 | 13:28:41.031 | 730 | 1.6902 | |
| 730 | 1.6902 | |||
| 730 | 1.6902 | |||
| 22/05/2026 | 13:28:35.120 | 1 105 | 1.6902 | |
| 1 105 | 1.6902 | |||
| 1 105 | 1.6902 | |||
| 22/05/2026 | 13:16:24.804 | 500 | 1.6978 | |
| 500 | 1.6978 | |||
| 500 | 1.6978 | |||
| 22/05/2026 | 13:13:34.495 | 59 | 1.6978 | |
| 59 | 1.6978 | |||
| 59 | 1.6978 | |||
| 22/05/2026 | 13:08:29.548 | 200 | 1.6872 | |
| 200 | 1.6872 | |||
| 200 | 1.6872 | |||
| 22/05/2026 | 12:55:04.761 | 50 | 1.6978 | |
| 50 | 1.6978 | |||
| 50 | 1.6978 | |||
| 22/05/2026 | 12:41:06.123 | 1 057 | 1.6978 | |
| 1 057 | 1.6978 | |||
| 1 057 | 1.6978 | |||
| 22/05/2026 | 12:34:18.245 | 5 000 | 1.6978 | |
| 5 000 | 1.6978 | |||
| 5 000 | 1.6978 | |||
| 22/05/2026 | 12:08:52.685 | 620 | 1.6862 | |
| 620 | 1.6862 | |||
| 620 | 1.6862 | |||
| 22/05/2026 | 12:07:07.075 | 10 000 | 1.6998 | |
| 10 000 | 1.6998 | |||
| 10 000 | 1.6998 | |||
| 22/05/2026 | 11:58:15.851 | 29 | 1.6998 | |
| 29 | 1.6998 | |||
| 29 | 1.6998 | |||
| 22/05/2026 | 11:52:32.156 | 1 918 | 1.69 | |
| 1 918 | 1.69 | |||
| 1 918 | 1.69 | |||
| 22/05/2026 | 11:52:21.628 | 5 000 | 1.6898 | |
| 5 000 | 1.6898 | |||
| 5 000 | 1.6898 | |||
| 22/05/2026 | 11:47:11.167 | 6 000 | 1.685 | |
| 5 000 | 1.685 | |||
| 6 000 | 1.685 | |||
| 1 000 | 1.685 | |||
| 22/05/2026 | 11:46:00.251 | 2 000 | 1.6852 | |
| 2 000 | 1.6852 | |||
| 2 000 | 1.6852 | |||
| 22/05/2026 | 11:44:33.094 | 8 000 | 1.6822 | |
| 8 000 | 1.6822 | |||
| 8 000 | 1.6822 | |||
| 22/05/2026 | 11:44:12.591 | 4 000 | 1.6898 | |
| 4 000 | 1.6898 | |||
| 4 000 | 1.6898 | |||
| 22/05/2026 | 11:43:33.030 | 25 | 1.685 | |
| 25 | 1.685 | |||
| 25 | 1.685 | |||
| 22/05/2026 | 11:43:29.879 | 4 000 | 1.69 | |
| 4 000 | 1.69 | |||
| 4 000 | 1.69 | |||
| 22/05/2026 | 11:43:17.967 | 5 000 | 1.6902 | |
| 5 000 | 1.6902 | |||
| 5 000 | 1.6902 | |||
| 22/05/2026 | 11:43:11.582 | 5 000 | 1.6902 | |
| 5 000 | 1.6902 | |||
| 5 000 | 1.6902 | |||
| 22/05/2026 | 11:43:06.996 | 10 000 | 1.6998 | |
| 10 000 | 1.6998 | |||
| 10 000 | 1.6998 | |||
| 22/05/2026 | 11:42:39.728 | 10 000 | 1.6916 | |
| 10 000 | 1.6916 | |||
| 10 000 | 1.6916 | |||
| 22/05/2026 | 11:40:24.284 | 8 000 | 1.6998 | |
| 8 000 | 1.6998 | |||
| 8 000 | 1.6998 | |||
| 22/05/2026 | 11:40:05.063 | 900 | 1.6998 | |
| 900 | 1.6998 | |||
| 900 | 1.6998 | |||
| 22/05/2026 | 11:38:05.486 | 800 | 1.6916 | |
| 800 | 1.6916 | |||
| 800 | 1.6916 | |||
| 22/05/2026 | 11:34:35.673 | 30 | 1.6998 | |
| 30 | 1.6998 | |||
| 30 | 1.6998 | |||
| 22/05/2026 | 11:33:12.086 | 275 | 1.6916 | |
| 275 | 1.6916 | |||
| 275 | 1.6916 | |||
| 22/05/2026 | 11:31:56.928 | 6 000 | 1.6998 | |
| 6 000 | 1.6998 | |||
| 6 000 | 1.6998 | |||
| 22/05/2026 | 11:29:27.103 | 2 000 | 1.6998 | |
| 2 000 | 1.6998 | |||
| 2 000 | 1.6998 | |||
| 22/05/2026 | 11:19:56.346 | 10 000 | 1.69 | |
| 10 000 | 1.69 | |||
| 10 000 | 1.69 | |||
| 22/05/2026 | 11:19:44.166 | 3 000 | 1.6892 | |
| 3 000 | 1.6892 | |||
| 3 000 | 1.6892 | |||
| 22/05/2026 | 11:19:42.434 | 60 | 1.69 | |
| 60 | 1.69 | |||
| 60 | 1.69 | |||
| 22/05/2026 | 11:19:40.613 | 3 000 | 1.6992 | |
| 3 000 | 1.6992 | |||
| 3 000 | 1.6992 | |||
| 22/05/2026 | 11:19:07.730 | 4 700 | 1.6994 | |
| 4 700 | 1.6994 | |||
| 4 700 | 1.6994 | |||
| 22/05/2026 | 10:54:20.528 | 1 000 | 1.6994 | |
| 1 000 | 1.6994 | |||
| 1 000 | 1.6994 | |||
| 22/05/2026 | 10:44:07.597 | 58 | 1.7212 | |
| 58 | 1.7212 | |||
| 58 | 1.7212 | |||
| 22/05/2026 | 10:34:45.188 | 3 000 | 1.7006 | |
| 3 000 | 1.7006 | |||
| 3 000 | 1.7006 | |||
| 22/05/2026 | 10:28:26.273 | 1 000 | 1.7006 | |
| 1 000 | 1.7006 | |||
| 1 000 | 1.7006 | |||
| 22/05/2026 | 10:28:26.193 | 500 | 1.7006 | |
| 500 | 1.7006 | |||
| 500 | 1.7006 | |||
| 22/05/2026 | 10:28:26.039 | 3 000 | 1.7096 | |
| 3 000 | 1.7096 | |||
| 3 000 | 1.7096 | |||
| 22/05/2026 | 10:28:15.814 | 10 000 | 1.7106 | |
| 10 000 | 1.7106 | |||
| 10 000 | 1.7106 | |||
| 22/05/2026 | 10:19:43.558 | 3 000 | 1.7212 | |
| 3 000 | 1.7212 | |||
| 3 000 | 1.7212 | |||
| 22/05/2026 | 10:15:06.367 | 277 | 1.7212 | |
| 277 | 1.7212 | |||
| 277 | 1.7212 | |||
| 22/05/2026 | 10:02:58.585 | 50 | 1.7212 | |
| 50 | 1.7212 | |||
| 50 | 1.7212 | |||
| 22/05/2026 | 10:02:50.889 | 1 000 | 1.7212 | |
| 1 000 | 1.7212 | |||
| 1 000 | 1.7212 | |||
| 22/05/2026 | 10:02:50.028 | 3 | 1.713 | |
| 3 | 1.713 | |||
| 3 | 1.713 | |||
| 22/05/2026 | 10:02:24.362 | 4 | 1.7212 | |
| 4 | 1.7212 | |||
| 4 | 1.7212 | |||
| 22/05/2026 | 10:02:23.867 | 605 | 1.7212 | |
| 605 | 1.7212 | |||
| 605 | 1.7212 | |||
| 22/05/2026 | 09:59:16.927 | 12 | 1.7212 | |
| 12 | 1.7212 | |||
| 12 | 1.7212 | |||
| 22/05/2026 | 09:46:49.852 | 115 | 1.7212 | |
| 115 | 1.7212 | |||
| 115 | 1.7212 | |||
| 22/05/2026 | 09:29:59.582 | 360 | 1.713 | |
| 360 | 1.713 | |||
| 360 | 1.713 | |||
| 22/05/2026 | 09:29:20.612 | 80 | 1.7212 | |
| 80 | 1.7212 | |||
| 80 | 1.7212 | |||
| 22/05/2026 | 09:18:46.013 | 6 057 | 1.7106 | |
| 6 057 | 1.7106 | |||
| 6 057 | 1.7106 | |||
| 22/05/2026 | 09:15:29.371 | 3 000 | 1.7106 | |
| 3 000 | 1.7106 | |||
| 3 000 | 1.7106 | |||
| 22/05/2026 | 09:12:46.783 | 4 300 | 1.7212 | |
| 4 300 | 1.7212 | |||
| 4 300 | 1.7212 | |||
| 22/05/2026 | 09:12:39.043 | 2 000 | 1.7202 | |
| 2 000 | 1.7202 | |||
| 2 000 | 1.7202 | |||
| 22/05/2026 | 09:08:13.289 | 1 | 1.716 | |
| 1 | 1.716 | |||
| 1 | 1.716 | |||
| 22/05/2026 | 09:04:40.315 | 200 | 1.7106 | |
| 200 | 1.7106 | |||
| 200 | 1.7106 | |||
| 22/05/2026 | 09:00:57.309 | 4 400 | 1.7106 | |
| 4 400 | 1.7106 | |||
| 4 400 | 1.7106 | |||
| 22/05/2026 | 09:00:42.870 | 10 000 | 1.716 | |
| 10 000 | 1.716 | |||
| 10 000 | 1.716 | |||
| 22/05/2026 | 09:00:42.432 | 5 000 | 1.7102 | |
| 5 000 | 1.7102 | |||
| 5 000 | 1.7102 | |||
| 22/05/2026 | 08:59:52.384 | 7 400 | 1.7104 | |
| 4 400 | 1.7104 | |||
| 7 400 | 1.7104 | |||
| 3 000 | 1.7104 | |||
| 22/05/2026 | 08:59:50.493 | 3 000 | 1.7148 | |
| 3 000 | 1.7148 | |||
| 3 000 | 1.7148 | |||
| 22/05/2026 | 08:59:48.874 | 2 000 | 1.716 | |
| 2 000 | 1.716 | |||
| 2 000 | 1.716 | |||
| 22/05/2026 | 08:59:41.016 | 5 000 | 1.7162 | |
| 5 000 | 1.7162 | |||
| 5 000 | 1.7162 | |||
| 22/05/2026 | 08:58:40.454 | 500 | 1.7162 | |
| 500 | 1.7162 | |||
| 500 | 1.7162 | |||
| 22/05/2026 | 08:58:18.028 | 500 | 1.719 | |
| 500 | 1.719 | |||
| 500 | 1.719 | |||
| 22/05/2026 | 08:42:24.859 | 2 000 | 1.7098 | |
| 2 000 | 1.7098 | |||
| 2 000 | 1.7098 | |||
| 22/05/2026 | 08:38:30.317 | 1 000 | 1.7058 | |
| 1 000 | 1.7058 | |||
| 1 000 | 1.7058 | |||
| 22/05/2026 | 08:38:11.998 | 4 000 | 1.72 | |
| 4 000 | 1.72 | |||
| 4 000 | 1.72 | |||
| 22/05/2026 | 08:38:10.271 | 3 000 | 1.726 | |
| 3 000 | 1.726 | |||
| 3 000 | 1.726 | |||
| 22/05/2026 | 08:38:03.668 | 1 000 | 1.7276 | |
| 1 000 | 1.7276 | |||
| 1 000 | 1.7276 | |||
| 22/05/2026 | 08:37:52.902 | 5 000 | 1.7302 | |
| 5 000 | 1.7302 | |||
| 5 000 | 1.7302 | |||
| 22/05/2026 | 08:35:54.842 | 9 000 | 1.7302 | |
| 9 000 | 1.7302 | |||
| 9 000 | 1.7302 | |||
| 22/05/2026 | 08:25:50.015 | 5 100 | 1.7418 | |
| 5 000 | 1.7418 | |||
| 100 | 1.7418 | |||
| 5 100 | 1.7418 | |||
| 22/05/2026 | 08:19:55.701 | 10 000 | 1.7276 | |
| 10 000 | 1.7276 | |||
| 10 000 | 1.7276 | |||
| 22/05/2026 | 08:09:39.708 | 1 200 | 1.7276 | |
| 1 200 | 1.7276 | |||
| 1 200 | 1.7276 | |||
| 22/05/2026 | 08:05:05.758 | 1 000 | 1.7222 | |
| 1 000 | 1.7222 | |||
| 1 000 | 1.7222 | |||
| 22/05/2026 | 08:04:24.623 | 89 | 1.7276 | |
| 89 | 1.7276 | |||
| 89 | 1.7276 | |||
| 22/05/2026 | 08:04:05.799 | 300 | 1.7378 | |
| 300 | 1.7378 | |||
| 300 | 1.7378 | |||
| 22/05/2026 | 08:01:32.491 | 200 | 1.7224 | |
| 200 | 1.7224 | |||
| 200 | 1.7224 | |||
| 22/05/2026 | 08:00:42.353 | 29 | 1.7378 | |
| 29 | 1.7378 | |||
| 29 | 1.7378 | |||
| 22/05/2026 | 08:00:20.008 | 2 500 | 1.7224 | |
| 2 500 | 1.7224 | |||
| 2 500 | 1.7224 | |||
| 22/05/2026 | 08:00:19.948 | 5 | 1.7224 | |
| 5 | 1.7224 | |||
| 5 | 1.7224 | |||
| 22/05/2026 | 07:53:50.361 | 5 000 | 1.7302 | |
| 5 000 | 1.7302 | |||
| 5 000 | 1.7302 | |||
| 22/05/2026 | 07:53:46.302 | 200 | 1.7498 | |
| 200 | 1.7498 | |||
| 200 | 1.7498 | |||
| 22/05/2026 | 07:49:58.980 | 5 000 | 1.731 | |
| 5 000 | 1.731 | |||
| 5 000 | 1.731 | |||
| 22/05/2026 | 07:49:41.486 | 2 285 | 1.7398 | |
| 2 285 | 1.7398 | |||
| 1 287 | 1.7398 | |||
| 998 | 1.7398 | |||
| 22/05/2026 | 07:45:21.027 | 1 000 | 1.7298 | |
| 1 000 | 1.7298 | |||
| 1 000 | 1.7298 | |||
| 22/05/2026 | 07:43:53.316 | 200 | 1.7298 | |
| 200 | 1.7298 | |||
| 200 | 1.7298 | |||
| 22/05/2026 | 07:41:34.387 | 550 | 1.7298 | |
| 550 | 1.7298 | |||
| 550 | 1.7298 | |||
| 22/05/2026 | 07:41:16.407 | 3 000 | 1.7298 | |
| 3 000 | 1.7298 | |||
| 3 000 | 1.7298 | |||
| 22/05/2026 | 07:31:57.189 | 1 000 | 1.72 | |
| 1 000 | 1.72 | |||
| 1 000 | 1.72 | |||
| 22/05/2026 | 07:30:11.256 | 9 761 | 1.7166 | |
| 100 | 1.7166 | |||
| 420 | 1.7166 | |||
| 88 | 1.7166 | |||
| 840 | 1.7166 | |||
| 5 000 | 1.7166 | |||
| 110 | 1.7166 | |||
| 3 | 1.7166 | |||
| 483 | 1.7166 | |||
| 9 278 | 1.7166 | |||
| 3 200 | 1.7166 |
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: 185.34 / Ask: 185.44
Turnover: 50 798 TEUR -
Rheinmetall AG
Bid: 1 220.20
Ask: 1 223.00
Turnover: 47 009 TEUR -
D-Wave Quantum Inc.
Bid: 25.17 / Ask: 25.24
Turnover: 45 349 TEUR -
Infineon Technologies AG
Bid: 73.08 / Ask: 73.19
Turnover: 33 927 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 468.30 / Ask: 469.90
Turnover: 29 670 TEUR
Realtime Quotes
Last Update:
22/05/2026 @ 22:00:00
Last Update:
22/05/2026 @ 22:00:00