Tradegate BSX

Fujikura Ltd.

316

208

31.63

Date	Time	Volume	Order Volume	Price
15/05/2026	21:55:59.994	62		31.63
			62	31.63
			62	31.63
15/05/2026	21:54:59.555	30		31.63
			30	31.63
			30	31.63
15/05/2026	21:21:57.837	93		31.995
			93	31.995
			93	31.995
15/05/2026	21:08:56.901	10		31.63
			10	31.63
			10	31.63
15/05/2026	20:48:34.974	3 200		31.90
			3 200	31.90
			3 200	31.90
15/05/2026	20:48:32.853	3 000		31.63
			3 000	31.63
			3 000	31.63
15/05/2026	20:45:13.562	95		31.625
			95	31.625
			95	31.625
15/05/2026	20:24:43.437	34		31.995
			34	31.995
			34	31.995
15/05/2026	20:23:30.070	34		31.63
			33	31.63
			34	31.63
			1	31.63
15/05/2026	20:18:23.888	5		31.63
			5	31.63
			5	31.63
15/05/2026	20:16:48.402	4		31.99
			4	31.99
			4	31.99
15/05/2026	20:01:10.542	10		31.995
			10	31.995
			10	31.995
15/05/2026	20:00:29.935	40		31.705
			40	31.705
			40	31.705
15/05/2026	19:56:54.625	105		31.565
			105	31.565
			105	31.565
15/05/2026	19:50:53.786	95		31.80
			95	31.80
			95	31.80
15/05/2026	19:50:53.715	3		31.565
			3	31.565
			3	31.565
15/05/2026	19:50:27.432	1		32.00
			1	32.00
			1	32.00
15/05/2026	19:36:37.212	64		31.50
			64	31.50
			64	31.50
15/05/2026	19:36:36.139	40		31.595
			40	31.595
			40	31.595
15/05/2026	19:28:50.624	4		32.00
			4	32.00
			4	32.00
15/05/2026	19:28:08.546	10		32.00
			10	32.00
			10	32.00
15/05/2026	19:24:28.190	17		31.995
			17	31.995
			17	31.995
15/05/2026	19:17:22.838	1 200		31.80
			1 200	31.80
			1 200	31.80
15/05/2026	19:17:20.571	1 156		31.50
			1 156	31.50
			1 156	31.50
15/05/2026	19:14:14.521	25		31.20
			25	31.20
			25	31.20
15/05/2026	19:13:36.770	5		31.20
			5	31.20
			5	31.20
15/05/2026	19:10:25.093	70		31.50
			50	31.50
			10	31.50
			70	31.50
			10	31.50
15/05/2026	19:10:17.275	874		31.505
			10	31.505
			864	31.505
			874	31.505
15/05/2026	19:03:26.511	15		31.505
			15	31.505
			15	31.505
15/05/2026	18:55:39.465	111		32.00
			111	32.00
			111	32.00
15/05/2026	18:54:22.903	40		31.805
			40	31.805
			40	31.805
15/05/2026	18:52:25.876	80		32.00
			50	32.00
			80	32.00
			30	32.00
15/05/2026	18:52:19.950	160		32.03
			160	32.03
			160	32.03
15/05/2026	18:52:10.683	252		32.11
			252	32.11
			252	32.11
15/05/2026	18:51:29.975	332		32.115
			40	32.115
			292	32.115
			332	32.115
15/05/2026	18:31:16.758	62		32.495
			40	32.495
			22	32.495
			62	32.495
15/05/2026	18:02:49.307	88		32.115
			88	32.115
			88	32.115
15/05/2026	17:59:25.922	1		32.495
			1	32.495
			1	32.495
15/05/2026	17:58:49.540	1		32.115
			1	32.115
			1	32.115
15/05/2026	17:57:39.172	178		32.115
			138	32.115
			40	32.115
			178	32.115
15/05/2026	17:55:02.816	6		32.115
			6	32.115
			6	32.115
15/05/2026	17:39:35.148	1		32.115
			1	32.115
			1	32.115
15/05/2026	17:39:27.388	5		32.495
			5	32.495
			5	32.495
15/05/2026	17:18:37.451	77		32.495
			40	32.495
			37	32.495
			77	32.495
15/05/2026	17:16:39.274	38		32.115
			38	32.115
			38	32.115
15/05/2026	17:10:01.915	220		32.115
			40	32.115
			180	32.115
			220	32.115
15/05/2026	16:56:56.631	4		32.495
			4	32.495
			4	32.495
15/05/2026	16:31:12.492	15		32.115
			15	32.115
			15	32.115
15/05/2026	16:25:11.114	10		32.115
			10	32.115
			10	32.115
15/05/2026	16:23:16.785	25		32.115
			25	32.115
			25	32.115
15/05/2026	16:20:58.145	100		32.495
			100	32.495
			100	32.495
15/05/2026	16:17:40.909	100		32.115
			100	32.115
			100	32.115
15/05/2026	16:11:21.308	30		32.34
			30	32.34
			30	32.34
15/05/2026	16:08:31.956	4		32.115
			4	32.115
			4	32.115
15/05/2026	16:06:38.851	50		32.115
			50	32.115
			50	32.115
15/05/2026	16:00:05.837	1		32.34
			1	32.34
			1	32.34
15/05/2026	15:49:54.089	1		32.495
			1	32.495
			1	32.495
15/05/2026	15:47:25.599	75		32.50
			75	32.50
			75	32.50
15/05/2026	15:41:49.995	1		32.11
			1	32.11
			1	32.11
15/05/2026	15:40:35.752	42		32.11
			42	32.11
			42	32.11
15/05/2026	15:39:45.555	50		32.50
			50	32.50
			50	32.50
15/05/2026	15:38:16.353	30		32.035
			30	32.035
			30	32.035
15/05/2026	15:37:32.354	8		32.50
			8	32.50
			8	32.50
15/05/2026	15:35:48.772	150		32.495
			150	32.495
			150	32.495
15/05/2026	15:35:27.977	150		32.675
			150	32.675
			150	32.675
15/05/2026	15:28:18.993	4		32.675
			4	32.675
			4	32.675
15/05/2026	15:23:42.519	500		32.80
			500	32.80
			500	32.80
15/05/2026	15:22:31.933	800		32.99
			800	32.99
			500	32.99
			300	32.99
15/05/2026	15:22:17.589	600		33.005
			100	33.005
			200	33.005
			500	33.005
			400	33.005
15/05/2026	15:21:47.404	200		32.895
			200	32.895
			200	32.895
15/05/2026	15:18:11.287	35		32.895
			35	32.895
			35	32.895
15/05/2026	14:54:40.411	30		32.90
			30	32.90
			30	32.90
15/05/2026	14:51:27.532	1		32.90
			1	32.90
			1	32.90
15/05/2026	14:51:08.203	45		32.90
			45	32.90
			45	32.90
15/05/2026	14:51:07.289	1		32.675
			1	32.675
			1	32.675
15/05/2026	14:44:50.269	8		32.675
			8	32.675
			8	32.675
15/05/2026	14:28:38.231	151		32.90
			151	32.90
			101	32.90
			50	32.90
15/05/2026	14:20:37.108	58		32.675
			58	32.675
			58	32.675
15/05/2026	13:50:45.802	3		32.675
			3	32.675
			3	32.675
15/05/2026	13:50:25.908	2		32.90
			2	32.90
			2	32.90
15/05/2026	13:35:59.553	55		32.675
			55	32.675
			55	32.675
15/05/2026	13:30:38.283	10		32.90
			10	32.90
			10	32.90
15/05/2026	13:30:07.982	25		32.90
			25	32.90
			25	32.90
15/05/2026	13:23:04.183	100		32.675
			100	32.675
			100	32.675
15/05/2026	13:15:22.734	130		32.685
			130	32.685
			130	32.685
15/05/2026	13:06:39.677	45		32.89
			45	32.89
			45	32.89
15/05/2026	12:55:02.649	100		32.685
			100	32.685
			100	32.685
15/05/2026	12:53:09.527	100		32.695
			100	32.695
			50	32.695
			50	32.695
15/05/2026	12:50:54.716	100		32.695
			100	32.695
			100	32.695
15/05/2026	12:50:51.033	200		32.69
			200	32.69
			200	32.69
15/05/2026	12:50:47.248	150		32.675
			150	32.675
			150	32.675
15/05/2026	12:50:34.504	150		32.665
			150	32.665
			150	32.665
15/05/2026	12:37:00.107	3		32.665
			3	32.665
			3	32.665
15/05/2026	12:25:49.068	16		32.665
			16	32.665
			16	32.665
15/05/2026	12:21:59.902	2		32.685
			2	32.685
			2	32.685
15/05/2026	12:10:58.345	34		32.685
			34	32.685
			34	32.685
15/05/2026	12:03:36.417	120		32.52
			120	32.52
			120	32.52
15/05/2026	12:00:35.951	10		32.685
			10	32.685
			10	32.685
15/05/2026	11:53:19.886	55		32.685
			55	32.685
			55	32.685
15/05/2026	11:41:08.321	5		32.685
			5	32.685
			5	32.685
15/05/2026	11:34:25.031	1		32.69
			1	32.69
			1	32.69
15/05/2026	11:34:02.904	6		32.515
			6	32.515
			6	32.515
15/05/2026	11:31:40.216	4		32.69
			4	32.69
			4	32.69
15/05/2026	11:28:55.298	1		32.69
			1	32.69
			1	32.69
15/05/2026	11:28:42.547	1		32.515
			1	32.515
			1	32.515
15/05/2026	11:21:48.237	10		32.69
			10	32.69
			10	32.69
15/05/2026	11:12:19.871	150		32.50
			150	32.50
			150	32.50
15/05/2026	11:04:28.139	10		32.495
			10	32.495
			10	32.495
15/05/2026	10:51:46.967	100		32.295
			100	32.295
			100	32.295
15/05/2026	10:50:56.121	100		32.29
			100	32.29
			100	32.29
15/05/2026	10:50:45.920	3		32.005
			3	32.005
			3	32.005
15/05/2026	10:50:15.988	5		32.29
			5	32.29
			5	32.29
15/05/2026	10:48:43.406	100		32.30
			100	32.30
			100	32.30
15/05/2026	10:48:36.560	100		32.305
			100	32.305
			100	32.305
15/05/2026	10:46:16.986	100		32.29
			100	32.29
			100	32.29
15/05/2026	10:46:10.102	6		32.305
			2	32.305
			4	32.305
			6	32.305
15/05/2026	10:46:06.735	101		32.305
			94	32.305
			100	32.305
			7	32.305
			1	32.305
15/05/2026	10:42:42.699	1 716		32.20
			1 716	32.20
			1 716	32.20
15/05/2026	10:42:40.789	500		32.205
			500	32.205
			500	32.205
15/05/2026	10:41:38.439	500		32.205
			13	32.205
			500	32.205
			487	32.205
15/05/2026	10:35:11.862	150		32.205
			150	32.205
			150	32.205
15/05/2026	10:31:13.621	1		32.485
			1	32.485
			1	32.485
15/05/2026	10:25:16.398	200		32.23
			200	32.23
			200	32.23
15/05/2026	10:24:44.731	500		32.595
			500	32.595
			500	32.595
15/05/2026	10:24:34.056	150		32.605
			150	32.605
			150	32.605
15/05/2026	10:24:27.068	90		32.605
			90	32.605
			90	32.605
15/05/2026	10:24:23.923	108		32.605
			6	32.605
			6	32.605
			96	32.605
			108	32.605
15/05/2026	10:24:08.553	92		32.61
			92	32.61
			92	32.61
15/05/2026	10:19:51.552	100		32.795
			100	32.795
			100	32.795
15/05/2026	10:19:47.115	122		32.795
			122	32.795
			22	32.795
			100	32.795
15/05/2026	10:12:55.204	31		32.79
			31	32.79
			31	32.79
15/05/2026	10:10:46.101	25		32.79
			25	32.79
			25	32.79
15/05/2026	10:08:46.253	17		32.79
			15	32.79
			17	32.79
			2	32.79
15/05/2026	10:04:08.682	2		32.605
			2	32.605
			2	32.605
15/05/2026	10:01:44.412	100		32.695
			100	32.695
			100	32.695
15/05/2026	10:01:36.393	100		32.695
			100	32.695
			100	32.695
15/05/2026	10:01:33.444	100		32.695
			100	32.695
			100	32.695
15/05/2026	10:01:22.813	130		32.605
			130	32.605
			130	32.605
15/05/2026	10:01:14.158	130		32.595
			130	32.595
			130	32.595
15/05/2026	10:01:12.851	130		32.595
			130	32.595
			130	32.595
15/05/2026	09:33:34.211	2		32.60
			2	32.60
			2	32.60
15/05/2026	09:30:55.865	22		32.60
			4	32.60
			22	32.60
			18	32.60
15/05/2026	09:29:54.387	100		32.40
			100	32.40
			100	32.40
15/05/2026	09:28:42.205	240		32.75
			80	32.75
			80	32.75
			80	32.75
			240	32.75
15/05/2026	09:26:37.284	76		32.50
			76	32.50
			76	32.50
15/05/2026	09:09:33.600	215		32.80
			15	32.80
			215	32.80
			200	32.80
15/05/2026	09:08:58.296	32		32.845
			32	32.845
			30	32.845
			2	32.845
15/05/2026	09:04:59.369	300		32.995
			300	32.995
			300	32.995
15/05/2026	09:04:50.388	60		32.99
			60	32.99
			60	32.99
15/05/2026	09:03:17.233	3		32.855
			3	32.855
			3	32.855
15/05/2026	09:03:04.873	238		33.085
			100	33.085
			5	33.085
			238	33.085
			100	33.085
			31	33.085
			2	33.085
15/05/2026	08:54:32.141	376		32.845
			376	32.845
			376	32.845
15/05/2026	08:53:15.383	1		32.845
			1	32.845
			1	32.845
15/05/2026	08:53:12.527	91		32.845
			91	32.845
			91	32.845
15/05/2026	08:52:30.409	500		32.81
			500	32.81
			500	32.81
15/05/2026	08:52:01.926	211		32.795
			20	32.795
			191	32.795
			211	32.795
15/05/2026	08:48:00.941	21		32.795
			7	32.795
			10	32.795
			21	32.795
			4	32.795
15/05/2026	08:45:44.065	1 284		32.20
			500	32.20
			300	32.20
			375	32.20
			109	32.20
			1 284	32.20
15/05/2026	08:45:03.480	32		32.185
			32	32.185
			32	32.185
15/05/2026	08:44:58.524	49		32.195
			18	32.195
			31	32.195
			49	32.195
15/05/2026	08:43:29.295	300		32.11
			300	32.11
			300	32.11
15/05/2026	08:42:29.773	141		32.01
			100	32.01
			141	32.01
			25	32.01
			16	32.01
15/05/2026	08:42:28.555	100		31.85
			3	31.85
			4	31.85
			42	31.85
			31	31.85
			100	31.85
			20	31.85
15/05/2026	08:24:19.661	3		31.66
			3	31.66
			3	31.66
15/05/2026	08:24:05.494	1		31.395
			1	31.395
			1	31.395
15/05/2026	08:21:07.370	2		31.255
			2	31.255
			2	31.255
15/05/2026	08:17:36.535	76		31.46
			76	31.46
			76	31.46
15/05/2026	08:17:07.932	2		31.59
			2	31.59
			2	31.59
15/05/2026	08:15:26.060	40		31.195
			40	31.195
			40	31.195
15/05/2026	08:15:00.709	33		31.395
			33	31.395
			33	31.395
15/05/2026	08:12:41.608	1		31.235
			1	31.235
			1	31.235
15/05/2026	08:11:04.400	113		30.915
			113	30.915
			112	30.915
			1	30.915
15/05/2026	08:10:36.423	801		31.02
			800	31.02
			801	31.02
			1	31.02
15/05/2026	08:10:34.300	129		30.91
			1	30.91
			16	30.91
			1	30.91
			15	30.91
			96	30.91
			4	30.91
			125	30.91
15/05/2026	08:05:28.626	10		31.02
			10	31.02
			8	31.02
			2	31.02
15/05/2026	08:05:25.458	884		30.915
			62	30.915
			218	30.915
			89	30.915
			3	30.915
			12	30.915
			100	30.915
			12	30.915
			20	30.915
			236	30.915
			20	30.915
			1	30.915
			402	30.915
			516	30.915
			7	30.915
			35	30.915
			32	30.915
			3	30.915
15/05/2026	07:59:51.150	300		30.915
			300	30.915
			300	30.915
15/05/2026	07:59:48.972	293		30.915
			72	30.915
			60	30.915
			293	30.915
			50	30.915
			50	30.915
			61	30.915
15/05/2026	07:59:34.194	264		31.00
			64	31.00
			200	31.00
			246	31.00
			18	31.00
15/05/2026	07:59:31.307	1 050		31.005
			1 000	31.005
			1 050	31.005
			50	31.005
15/05/2026	07:59:00.105	55		31.10
			55	31.10
			55	31.10
15/05/2026	07:58:18.047	1 657		31.105
			1 027	31.105
			1 488	31.105
			630	31.105
			160	31.105
			9	31.105
15/05/2026	07:57:43.650	97		31.125
			97	31.125
			97	31.125
15/05/2026	07:55:47.711	50		31.605
			50	31.605
			50	31.605
15/05/2026	07:53:30.384	15		31.48
			15	31.48
			15	31.48
15/05/2026	07:53:12.442	308		31.325
			308	31.325
			308	31.325
15/05/2026	07:52:49.506	500		31.465
			500	31.465
			500	31.465
15/05/2026	07:52:40.343	500		31.325
			500	31.325
			500	31.325
15/05/2026	07:52:36.691	100		31.33
			100	31.33
			100	31.33
15/05/2026	07:51:17.089	16		31.365
			16	31.365
			16	31.365
15/05/2026	07:46:32.722	50		31.485
			50	31.485
			50	31.485
15/05/2026	07:45:51.227	523		31.30
			523	31.30
			388	31.30
			135	31.30
15/05/2026	07:45:02.468	500		31.32
			500	31.32
			500	31.32
15/05/2026	07:44:03.518	1 000		31.26
			1 000	31.26
			1 000	31.26
15/05/2026	07:43:51.673	70		31.22
			70	31.22
			70	31.22
15/05/2026	07:43:33.058	454		31.23
			454	31.23
			454	31.23
15/05/2026	07:43:33.045	1 000		31.30
			1 000	31.30
			800	31.30
			200	31.30
15/05/2026	07:43:17.499	2 060		31.22
			2 000	31.22
			60	31.22
			2 060	31.22
15/05/2026	07:42:53.647	50		31.50
			50	31.50
			50	31.50
15/05/2026	07:41:59.771	500		31.60
			500	31.60
			500	31.60
15/05/2026	07:40:50.472	225		31.505
			200	31.505
			25	31.505
			225	31.505
15/05/2026	07:40:35.807	25		31.71
			25	31.71
			25	31.71
15/05/2026	07:38:17.352	20		31.795
			20	31.795
			20	31.795
15/05/2026	07:37:14.664	4		31.795
			4	31.795
			4	31.795
15/05/2026	07:35:47.922	11		31.625
			11	31.625
			11	31.625
15/05/2026	07:35:03.625	75		31.795
			60	31.795
			75	31.795
			15	31.795
15/05/2026	07:34:42.257	225		31.615
			225	31.615
			225	31.615
15/05/2026	07:34:18.992	2 014		31.795
			30	31.795
			140	31.795
			20	31.795
			8	31.795
			90	31.795
			400	31.795
			100	31.795
			100	31.795
			65	31.795
			147	31.795
			8	31.795
			28	31.795
			150	31.795
			100	31.795
			61	31.795
			35	31.795
			62	31.795
			1 000	31.795
			25	31.795
			275	31.795
			1 084	31.795
			100	31.795

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice