Crowdstrike Holdings Inc Cl.A
- Information
- Last
- Buy
- Sell
289
278
205.85
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/11/2026 | 21:57:16.766 | 26 | 205.85 | |
| 26 | 205.85 | |||
| 26 | 205.85 | |||
| 13/11/2026 | 21:46:48.237 | 10 | 205.95 | |
| 10 | 205.95 | |||
| 10 | 205.95 | |||
| 13/11/2026 | 21:46:32.778 | 25 | 206.20 | |
| 25 | 206.20 | |||
| 25 | 206.20 | |||
| 13/11/2026 | 21:26:06.676 | 3 | 206.20 | |
| 3 | 206.20 | |||
| 3 | 206.20 | |||
| 13/11/2026 | 21:23:42.922 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 13/11/2026 | 21:19:43.028 | 2 | 206.35 | |
| 2 | 206.35 | |||
| 2 | 206.35 | |||
| 13/11/2026 | 21:18:08.844 | 1 | 206.45 | |
| 1 | 206.45 | |||
| 1 | 206.45 | |||
| 13/11/2026 | 21:14:07.529 | 2 | 206.50 | |
| 2 | 206.50 | |||
| 2 | 206.50 | |||
| 13/11/2026 | 21:10:03.165 | 46 | 206.60 | |
| 46 | 206.60 | |||
| 46 | 206.60 | |||
| 13/11/2026 | 20:43:14.142 | 3 | 206.20 | |
| 3 | 206.20 | |||
| 3 | 206.20 | |||
| 13/11/2026 | 20:42:28.939 | 17 | 206.60 | |
| 17 | 206.60 | |||
| 17 | 206.60 | |||
| 13/11/2026 | 20:33:17.333 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 13/11/2026 | 20:33:16.973 | 4 | 206.15 | |
| 4 | 206.15 | |||
| 4 | 206.15 | |||
| 13/11/2026 | 20:13:39.196 | 3 | 205.90 | |
| 3 | 205.90 | |||
| 3 | 205.90 | |||
| 13/11/2026 | 20:01:47.907 | 2 | 205.45 | |
| 2 | 205.45 | |||
| 2 | 205.45 | |||
| 13/11/2026 | 20:01:47.378 | 10 | 205.90 | |
| 10 | 205.90 | |||
| 10 | 205.90 | |||
| 13/11/2026 | 19:50:07.531 | 2 | 205.45 | |
| 2 | 205.45 | |||
| 2 | 205.45 | |||
| 13/11/2026 | 19:50:07.121 | 10 | 205.80 | |
| 10 | 205.80 | |||
| 10 | 205.80 | |||
| 13/11/2026 | 19:36:47.846 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 13/11/2026 | 19:26:59.022 | 3 | 204.45 | |
| 3 | 204.45 | |||
| 3 | 204.45 | |||
| 13/11/2026 | 19:08:07.069 | 20 | 203.75 | |
| 20 | 203.75 | |||
| 20 | 203.75 | |||
| 13/11/2026 | 19:03:58.203 | 24 | 203.45 | |
| 24 | 203.45 | |||
| 24 | 203.45 | |||
| 13/11/2026 | 18:42:35.427 | 2 | 203.60 | |
| 2 | 203.60 | |||
| 2 | 203.60 | |||
| 13/11/2026 | 18:21:30.414 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 13/11/2026 | 18:17:12.892 | 10 | 203.45 | |
| 10 | 203.45 | |||
| 10 | 203.45 | |||
| 13/11/2026 | 18:01:56.425 | 72 | 203.60 | |
| 72 | 203.60 | |||
| 72 | 203.60 | |||
| 13/11/2026 | 18:01:08.687 | 3 | 203.15 | |
| 3 | 203.15 | |||
| 3 | 203.15 | |||
| 13/11/2026 | 17:33:07.212 | 25 | 201.80 | |
| 25 | 201.80 | |||
| 25 | 201.80 | |||
| 13/11/2026 | 17:32:37.652 | 2 | 201.70 | |
| 2 | 201.70 | |||
| 2 | 201.70 | |||
| 13/11/2026 | 17:27:35.633 | 30 | 201.25 | |
| 30 | 201.25 | |||
| 30 | 201.25 | |||
| 13/11/2026 | 17:24:48.795 | 5 | 200.65 | |
| 5 | 200.65 | |||
| 5 | 200.65 | |||
| 13/11/2026 | 17:23:21.935 | 20 | 199.82 | |
| 20 | 199.82 | |||
| 20 | 199.82 | |||
| 13/11/2026 | 17:22:06.758 | 10 | 199.74 | |
| 10 | 199.74 | |||
| 10 | 199.74 | |||
| 13/11/2026 | 17:18:23.602 | 15 | 199.80 | |
| 15 | 199.80 | |||
| 15 | 199.80 | |||
| 13/11/2026 | 17:16:33.883 | 5 | 200.00 | |
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 13/11/2026 | 17:07:58.067 | 2 | 201.25 | |
| 2 | 201.25 | |||
| 2 | 201.25 | |||
| 13/11/2026 | 17:07:20.714 | 1 | 201.45 | |
| 1 | 201.45 | |||
| 1 | 201.45 | |||
| 13/11/2026 | 17:04:19.289 | 4 | 200.00 | |
| 4 | 200.00 | |||
| 4 | 200.00 | |||
| 13/11/2026 | 16:46:04.684 | 10 | 201.30 | |
| 10 | 201.30 | |||
| 10 | 201.30 | |||
| 13/11/2026 | 16:46:02.853 | 10 | 201.30 | |
| 10 | 201.30 | |||
| 10 | 201.30 | |||
| 13/11/2026 | 16:44:08.044 | 56 | 200.25 | |
| 56 | 200.25 | |||
| 56 | 200.25 | |||
| 13/11/2026 | 16:37:14.614 | 19 | 199.40 | |
| 19 | 199.40 | |||
| 19 | 199.40 | |||
| 13/11/2026 | 16:36:33.651 | 225 | 200.00 | |
| 100 | 200.00 | |||
| 25 | 200.00 | |||
| 100 | 200.00 | |||
| 225 | 200.00 | |||
| 13/11/2026 | 16:36:02.823 | 10 | 200.30 | |
| 10 | 200.30 | |||
| 10 | 200.30 | |||
| 13/11/2026 | 16:34:40.486 | 30 | 200.50 | |
| 30 | 200.50 | |||
| 30 | 200.50 | |||
| 13/11/2026 | 16:32:57.052 | 5 | 201.85 | |
| 5 | 201.85 | |||
| 5 | 201.85 | |||
| 13/11/2026 | 16:28:04.525 | 35 | 201.45 | |
| 35 | 201.45 | |||
| 35 | 201.45 | |||
| 13/11/2026 | 16:26:13.167 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 13/11/2026 | 16:26:10.924 | 30 | 201.05 | |
| 30 | 201.05 | |||
| 30 | 201.05 | |||
| 13/11/2026 | 16:20:14.553 | 3 | 200.60 | |
| 3 | 200.60 | |||
| 3 | 200.60 | |||
| 13/11/2026 | 16:19:12.233 | 5 | 200.90 | |
| 5 | 200.90 | |||
| 5 | 200.90 | |||
| 13/11/2026 | 16:16:51.651 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 13/11/2026 | 16:14:32.062 | 100 | 200.10 | |
| 100 | 200.10 | |||
| 100 | 200.10 | |||
| 13/11/2026 | 16:13:27.274 | 4 | 200.85 | |
| 4 | 200.85 | |||
| 4 | 200.85 | |||
| 13/11/2026 | 16:13:16.292 | 30 | 200.30 | |
| 30 | 200.30 | |||
| 30 | 200.30 | |||
| 13/11/2026 | 16:11:26.511 | 20 | 200.95 | |
| 20 | 200.95 | |||
| 20 | 200.95 | |||
| 13/11/2026 | 16:10:14.664 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 13/11/2026 | 16:04:57.148 | 50 | 201.55 | |
| 50 | 201.55 | |||
| 50 | 201.55 | |||
| 13/11/2026 | 16:02:30.374 | 10 | 203.45 | |
| 3 | 203.45 | |||
| 7 | 203.45 | |||
| 10 | 203.45 | |||
| 13/11/2026 | 16:02:26.925 | 2 | 204.20 | |
| 2 | 204.20 | |||
| 2 | 204.20 | |||
| 13/11/2026 | 16:00:56.192 | 3 | 204.50 | |
| 3 | 204.50 | |||
| 3 | 204.50 | |||
| 13/11/2026 | 16:00:36.612 | 6 | 205.10 | |
| 6 | 205.10 | |||
| 6 | 205.10 | |||
| 13/11/2026 | 16:00:07.291 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 13/11/2026 | 16:00:07.129 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 13/11/2026 | 15:54:08.386 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 13/11/2026 | 15:53:56.869 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 13/11/2026 | 15:53:19.353 | 44 | 204.40 | |
| 44 | 204.40 | |||
| 44 | 204.40 | |||
| 13/11/2026 | 15:45:37.332 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 13/11/2026 | 15:44:44.896 | 49 | 202.85 | |
| 49 | 202.85 | |||
| 49 | 202.85 | |||
| 13/11/2026 | 15:43:53.777 | 1 | 203.55 | |
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 13/11/2026 | 15:36:18.185 | 74 | 203.50 | |
| 74 | 203.50 | |||
| 74 | 203.50 | |||
| 13/11/2026 | 15:36:18.072 | 20 | 202.95 | |
| 20 | 202.95 | |||
| 20 | 202.95 | |||
| 13/11/2026 | 15:36:18.010 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 13/11/2026 | 15:35:50.785 | 280 | 204.00 | |
| 280 | 204.00 | |||
| 280 | 204.00 | |||
| 13/11/2026 | 15:35:47.080 | 300 | 204.00 | |
| 300 | 204.00 | |||
| 300 | 204.00 | |||
| 13/11/2026 | 15:35:09.613 | 15 | 205.00 | |
| 15 | 205.00 | |||
| 15 | 205.00 | |||
| 13/11/2026 | 15:35:05.052 | 20 | 205.05 | |
| 20 | 205.05 | |||
| 20 | 205.05 | |||
| 13/11/2026 | 15:34:30.983 | 25 | 206.45 | |
| 25 | 206.45 | |||
| 25 | 206.45 | |||
| 13/11/2026 | 15:32:07.991 | 10 | 208.55 | |
| 10 | 208.55 | |||
| 10 | 208.55 | |||
| 13/11/2026 | 15:31:48.807 | 14 | 209.30 | |
| 4 | 209.30 | |||
| 10 | 209.30 | |||
| 14 | 209.30 | |||
| 13/11/2026 | 15:30:20.337 | 29 | 211.05 | |
| 29 | 211.05 | |||
| 29 | 211.05 | |||
| 13/11/2026 | 15:30:10.827 | 10 | 211.80 | |
| 10 | 211.80 | |||
| 10 | 211.80 | |||
| 13/11/2026 | 15:26:07.674 | 2 | 215.25 | |
| 2 | 215.25 | |||
| 2 | 215.25 | |||
| 13/11/2026 | 15:06:58.591 | 18 | 214.65 | |
| 18 | 214.65 | |||
| 18 | 214.65 | |||
| 13/11/2026 | 15:00:56.226 | 100 | 214.20 | |
| 100 | 214.20 | |||
| 100 | 214.20 | |||
| 13/11/2026 | 14:57:05.554 | 3 | 214.45 | |
| 3 | 214.45 | |||
| 3 | 214.45 | |||
| 13/11/2026 | 14:37:30.045 | 9 | 214.60 | |
| 9 | 214.60 | |||
| 9 | 214.60 | |||
| 13/11/2026 | 14:35:22.788 | 20 | 214.55 | |
| 20 | 214.55 | |||
| 20 | 214.55 | |||
| 13/11/2026 | 14:34:29.647 | 35 | 214.70 | |
| 35 | 214.70 | |||
| 35 | 214.70 | |||
| 13/11/2026 | 14:31:05.984 | 26 | 212.90 | |
| 26 | 212.90 | |||
| 26 | 212.90 | |||
| 13/11/2026 | 14:29:53.608 | 140 | 213.65 | |
| 140 | 213.65 | |||
| 140 | 213.65 | |||
| 13/11/2026 | 14:19:59.037 | 40 | 213.00 | |
| 40 | 213.00 | |||
| 40 | 213.00 | |||
| 13/11/2026 | 14:19:56.138 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:55.804 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:55.459 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:55.112 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:48.033 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:47.686 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:47.277 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:46.938 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:27.934 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:19:08.339 | 12 | 213.05 | |
| 12 | 213.05 | |||
| 12 | 213.05 | |||
| 13/11/2026 | 14:18:51.803 | 25 | 213.05 | |
| 25 | 213.05 | |||
| 25 | 213.05 | |||
| 13/11/2026 | 14:18:34.188 | 10 | 213.35 | |
| 10 | 213.35 | |||
| 10 | 213.35 | |||
| 13/11/2026 | 14:15:18.913 | 14 | 213.55 | |
| 14 | 213.55 | |||
| 14 | 213.55 | |||
| 13/11/2026 | 14:11:32.651 | 12 | 213.50 | |
| 12 | 213.50 | |||
| 12 | 213.50 | |||
| 13/11/2026 | 14:11:26.158 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 13/11/2026 | 14:11:26.099 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 13/11/2026 | 14:07:05.019 | 17 | 213.05 | |
| 17 | 213.05 | |||
| 17 | 213.05 | |||
| 13/11/2026 | 14:06:14.838 | 4 | 213.05 | |
| 4 | 213.05 | |||
| 4 | 213.05 | |||
| 13/11/2026 | 14:06:08.001 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 13/11/2026 | 13:59:26.073 | 90 | 213.45 | |
| 90 | 213.45 | |||
| 90 | 213.45 | |||
| 13/11/2026 | 13:58:57.713 | 40 | 213.05 | |
| 40 | 213.05 | |||
| 40 | 213.05 | |||
| 13/11/2026 | 13:58:56.276 | 31 | 213.05 | |
| 31 | 213.05 | |||
| 31 | 213.05 | |||
| 13/11/2026 | 13:55:43.696 | 50 | 213.50 | |
| 50 | 213.50 | |||
| 50 | 213.50 | |||
| 13/11/2026 | 13:43:14.355 | 43 | 213.45 | |
| 43 | 213.45 | |||
| 43 | 213.45 | |||
| 13/11/2026 | 13:40:19.143 | 4 | 213.70 | |
| 4 | 213.70 | |||
| 4 | 213.70 | |||
| 13/11/2026 | 13:35:36.817 | 70 | 215.15 | |
| 70 | 215.15 | |||
| 70 | 215.15 | |||
| 13/11/2026 | 13:28:43.293 | 12 | 214.90 | |
| 12 | 214.90 | |||
| 12 | 214.90 | |||
| 13/11/2026 | 13:28:17.454 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 13/11/2026 | 13:28:17.113 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 13/11/2026 | 13:28:16.730 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 13/11/2026 | 13:28:16.386 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 13/11/2026 | 13:28:16.037 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 13/11/2026 | 13:28:15.659 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 13/11/2026 | 13:27:46.949 | 21 | 214.55 | |
| 21 | 214.55 | |||
| 21 | 214.55 | |||
| 13/11/2026 | 13:27:46.599 | 21 | 214.55 | |
| 21 | 214.55 | |||
| 21 | 214.55 | |||
| 13/11/2026 | 13:27:46.201 | 21 | 214.55 | |
| 21 | 214.55 | |||
| 21 | 214.55 | |||
| 13/11/2026 | 13:27:45.860 | 21 | 214.55 | |
| 21 | 214.55 | |||
| 21 | 214.55 | |||
| 13/11/2026 | 13:27:45.507 | 21 | 214.55 | |
| 21 | 214.55 | |||
| 21 | 214.55 | |||
| 13/11/2026 | 13:27:45.109 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:44.770 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:44.294 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:43.943 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:43.552 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:43.186 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:42.862 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:42.507 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:42.155 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:41.799 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:41.390 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:40.993 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:40.639 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:40.287 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:39.945 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:39.603 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:39.228 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:38.637 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:38.293 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:37.924 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:37.585 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:37.232 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:36.872 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:27:36.489 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 13/11/2026 | 13:25:38.900 | 140 | 214.75 | |
| 140 | 214.75 | |||
| 50 | 214.75 | |||
| 90 | 214.75 | |||
| 13/11/2026 | 13:24:55.656 | 50 | 215.05 | |
| 50 | 215.05 | |||
| 50 | 215.05 | |||
| 13/11/2026 | 13:24:15.106 | 140 | 214.70 | |
| 140 | 214.70 | |||
| 140 | 214.70 | |||
| 13/11/2026 | 13:20:54.587 | 7 | 215.25 | |
| 7 | 215.25 | |||
| 7 | 215.25 | |||
| 13/11/2026 | 13:07:24.892 | 10 | 214.95 | |
| 10 | 214.95 | |||
| 10 | 214.95 | |||
| 13/11/2026 | 13:06:53.611 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 13/11/2026 | 13:06:49.439 | 60 | 215.00 | |
| 60 | 215.00 | |||
| 30 | 215.00 | |||
| 10 | 215.00 | |||
| 20 | 215.00 | |||
| 13/11/2026 | 13:06:31.530 | 24 | 214.95 | |
| 24 | 214.95 | |||
| 24 | 214.95 | |||
| 13/11/2026 | 13:06:10.949 | 100 | 214.95 | |
| 100 | 214.95 | |||
| 100 | 214.95 | |||
| 13/11/2026 | 13:06:01.823 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 13/11/2026 | 13:01:19.691 | 39 | 213.70 | |
| 39 | 213.70 | |||
| 39 | 213.70 | |||
| 13/11/2026 | 13:00:24.712 | 56 | 214.20 | |
| 56 | 214.20 | |||
| 56 | 214.20 | |||
| 13/11/2026 | 13:00:23.182 | 32 | 214.00 | |
| 27 | 214.00 | |||
| 5 | 214.00 | |||
| 32 | 214.00 | |||
| 13/11/2026 | 13:00:06.407 | 29 | 213.95 | |
| 29 | 213.95 | |||
| 29 | 213.95 | |||
| 13/11/2026 | 12:58:36.723 | 2 | 213.95 | |
| 2 | 213.95 | |||
| 2 | 213.95 | |||
| 13/11/2026 | 12:56:38.722 | 21 | 213.95 | |
| 21 | 213.95 | |||
| 21 | 213.95 | |||
| 13/11/2026 | 12:56:38.654 | 29 | 213.95 | |
| 29 | 213.95 | |||
| 29 | 213.95 | |||
| 13/11/2026 | 12:55:50.413 | 11 | 213.10 | |
| 11 | 213.10 | |||
| 11 | 213.10 | |||
| 13/11/2026 | 12:53:28.407 | 50 | 213.80 | |
| 50 | 213.80 | |||
| 50 | 213.80 | |||
| 13/11/2026 | 12:50:39.833 | 6 | 213.35 | |
| 6 | 213.35 | |||
| 6 | 213.35 | |||
| 13/11/2026 | 12:48:33.520 | 1 | 213.50 | |
| 1 | 213.50 | |||
| 1 | 213.50 | |||
| 13/11/2026 | 12:40:11.011 | 16 | 213.35 | |
| 16 | 213.35 | |||
| 16 | 213.35 | |||
| 13/11/2026 | 12:33:21.443 | 4 | 212.05 | |
| 4 | 212.05 | |||
| 4 | 212.05 | |||
| 13/11/2026 | 12:29:26.260 | 1 | 213.35 | |
| 1 | 213.35 | |||
| 1 | 213.35 | |||
| 13/11/2026 | 12:28:06.081 | 5 | 213.30 | |
| 5 | 213.30 | |||
| 5 | 213.30 | |||
| 13/11/2026 | 12:22:44.197 | 48 | 212.90 | |
| 48 | 212.90 | |||
| 48 | 212.90 | |||
| 13/11/2026 | 12:22:21.814 | 15 | 213.45 | |
| 15 | 213.45 | |||
| 15 | 213.45 | |||
| 13/11/2026 | 12:21:54.783 | 5 | 213.45 | |
| 5 | 213.45 | |||
| 5 | 213.45 | |||
| 13/11/2026 | 12:19:24.345 | 1 | 213.45 | |
| 1 | 213.45 | |||
| 1 | 213.45 | |||
| 13/11/2026 | 12:16:04.059 | 1 | 213.55 | |
| 1 | 213.55 | |||
| 1 | 213.55 | |||
| 13/11/2026 | 12:15:51.977 | 1 | 212.65 | |
| 1 | 212.65 | |||
| 1 | 212.65 | |||
| 13/11/2026 | 12:15:30.951 | 55 | 212.70 | |
| 55 | 212.70 | |||
| 55 | 212.70 | |||
| 13/11/2026 | 12:14:18.755 | 14 | 213.65 | |
| 14 | 213.65 | |||
| 14 | 213.65 | |||
| 13/11/2026 | 12:04:16.748 | 11 | 213.05 | |
| 11 | 213.05 | |||
| 11 | 213.05 | |||
| 13/11/2026 | 12:02:16.030 | 28 | 213.05 | |
| 28 | 213.05 | |||
| 28 | 213.05 | |||
| 13/11/2026 | 12:01:58.131 | 2 | 213.05 | |
| 2 | 213.05 | |||
| 2 | 213.05 | |||
| 13/11/2026 | 12:01:44.582 | 2 | 213.05 | |
| 2 | 213.05 | |||
| 2 | 213.05 | |||
| 13/11/2026 | 12:01:31.142 | 2 | 213.05 | |
| 2 | 213.05 | |||
| 2 | 213.05 | |||
| 13/11/2026 | 12:01:30.724 | 2 | 213.05 | |
| 2 | 213.05 | |||
| 2 | 213.05 | |||
| 13/11/2026 | 12:01:23.542 | 3 | 212.85 | |
| 3 | 212.85 | |||
| 3 | 212.85 | |||
| 13/11/2026 | 11:55:31.327 | 25 | 212.85 | |
| 25 | 212.85 | |||
| 25 | 212.85 | |||
| 13/11/2026 | 11:54:46.856 | 50 | 213.65 | |
| 50 | 213.65 | |||
| 50 | 213.65 | |||
| 13/11/2026 | 11:53:48.081 | 5 | 213.85 | |
| 5 | 213.85 | |||
| 5 | 213.85 | |||
| 13/11/2026 | 11:37:34.824 | 42 | 211.65 | |
| 42 | 211.65 | |||
| 42 | 211.65 | |||
| 13/11/2026 | 11:37:34.466 | 42 | 211.65 | |
| 42 | 211.65 | |||
| 42 | 211.65 | |||
| 13/11/2026 | 11:37:34.084 | 42 | 211.65 | |
| 42 | 211.65 | |||
| 42 | 211.65 | |||
| 13/11/2026 | 11:36:36.534 | 30 | 211.85 | |
| 30 | 211.85 | |||
| 30 | 211.85 | |||
| 13/11/2026 | 11:34:11.048 | 7 | 211.85 | |
| 7 | 211.85 | |||
| 7 | 211.85 | |||
| 13/11/2026 | 11:29:33.724 | 8 | 211.05 | |
| 8 | 211.05 | |||
| 8 | 211.05 | |||
| 13/11/2026 | 11:24:22.436 | 3 | 211.85 | |
| 3 | 211.85 | |||
| 3 | 211.85 | |||
| 13/11/2026 | 11:23:26.402 | 5 | 211.20 | |
| 5 | 211.20 | |||
| 5 | 211.20 | |||
| 13/11/2026 | 11:20:53.259 | 1 | 211.80 | |
| 1 | 211.80 | |||
| 1 | 211.80 | |||
| 13/11/2026 | 11:20:52.908 | 1 | 211.80 | |
| 1 | 211.80 | |||
| 1 | 211.80 | |||
| 13/11/2026 | 11:20:52.483 | 4 | 211.30 | |
| 4 | 211.30 | |||
| 4 | 211.30 | |||
| 13/11/2026 | 11:17:03.009 | 2 | 211.65 | |
| 2 | 211.65 | |||
| 2 | 211.65 | |||
| 13/11/2026 | 11:16:37.456 | 23 | 211.70 | |
| 23 | 211.70 | |||
| 23 | 211.70 | |||
| 13/11/2026 | 11:16:25.188 | 50 | 211.70 | |
| 50 | 211.70 | |||
| 50 | 211.70 | |||
| 13/11/2026 | 11:16:18.812 | 150 | 211.70 | |
| 150 | 211.70 | |||
| 150 | 211.70 | |||
| 13/11/2026 | 11:13:51.142 | 12 | 211.65 | |
| 12 | 211.65 | |||
| 12 | 211.65 | |||
| 13/11/2026 | 11:13:50.801 | 12 | 211.65 | |
| 12 | 211.65 | |||
| 12 | 211.65 | |||
| 13/11/2026 | 11:09:50.765 | 7 | 211.95 | |
| 7 | 211.95 | |||
| 7 | 211.95 | |||
| 13/11/2026 | 11:09:35.729 | 1 | 211.95 | |
| 1 | 211.95 | |||
| 1 | 211.95 | |||
| 13/11/2026 | 11:09:33.167 | 44 | 211.95 | |
| 44 | 211.95 | |||
| 44 | 211.95 | |||
| 13/11/2026 | 11:09:12.744 | 1 | 211.95 | |
| 1 | 211.95 | |||
| 1 | 211.95 | |||
| 13/11/2026 | 11:07:28.867 | 15 | 211.80 | |
| 15 | 211.80 | |||
| 15 | 211.80 | |||
| 13/11/2026 | 11:05:39.366 | 25 | 211.80 | |
| 25 | 211.80 | |||
| 25 | 211.80 | |||
| 13/11/2026 | 11:05:17.064 | 30 | 211.75 | |
| 30 | 211.75 | |||
| 30 | 211.75 | |||
| 13/11/2026 | 11:02:58.986 | 1 | 211.45 | |
| 1 | 211.45 | |||
| 1 | 211.45 | |||
| 13/11/2026 | 11:01:01.652 | 2 | 211.45 | |
| 2 | 211.45 | |||
| 2 | 211.45 | |||
| 13/11/2026 | 10:55:19.679 | 3 | 210.30 | |
| 3 | 210.30 | |||
| 3 | 210.30 | |||
| 13/11/2026 | 10:51:30.265 | 4 | 211.60 | |
| 4 | 211.60 | |||
| 4 | 211.60 | |||
| 13/11/2026 | 10:50:59.494 | 9 | 210.35 | |
| 9 | 210.35 | |||
| 9 | 210.35 | |||
| 13/11/2026 | 10:50:25.209 | 5 | 211.70 | |
| 5 | 211.70 | |||
| 5 | 211.70 | |||
| 13/11/2026 | 10:48:04.363 | 1 | 211.60 | |
| 1 | 211.60 | |||
| 1 | 211.60 | |||
| 13/11/2026 | 10:47:52.654 | 25 | 210.45 | |
| 25 | 210.45 | |||
| 25 | 210.45 | |||
| 13/11/2026 | 10:40:04.396 | 5 | 211.80 | |
| 5 | 211.80 | |||
| 5 | 211.80 | |||
| 13/11/2026 | 10:38:31.581 | 150 | 211.40 | |
| 150 | 211.40 | |||
| 150 | 211.40 | |||
| 13/11/2026 | 10:37:48.696 | 150 | 211.20 | |
| 150 | 211.20 | |||
| 150 | 211.20 | |||
| 13/11/2026 | 10:36:48.684 | 50 | 212.55 | |
| 50 | 212.55 | |||
| 50 | 212.55 | |||
| 13/11/2026 | 10:36:35.618 | 100 | 212.15 | |
| 100 | 212.15 | |||
| 100 | 212.15 | |||
| 13/11/2026 | 10:11:54.481 | 9 | 209.65 | |
| 9 | 209.65 | |||
| 9 | 209.65 | |||
| 13/11/2026 | 10:02:09.179 | 75 | 209.65 | |
| 75 | 209.65 | |||
| 75 | 209.65 | |||
| 13/11/2026 | 10:00:34.988 | 10 | 207.60 | |
| 10 | 207.60 | |||
| 10 | 207.60 | |||
| 13/11/2026 | 09:56:14.001 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 13/11/2026 | 09:46:25.428 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 13/11/2026 | 09:46:10.322 | 150 | 207.90 | |
| 150 | 207.90 | |||
| 150 | 207.90 | |||
| 13/11/2026 | 09:41:15.745 | 24 | 208.00 | |
| 24 | 208.00 | |||
| 24 | 208.00 | |||
| 13/11/2026 | 09:31:03.645 | 20 | 207.05 | |
| 20 | 207.05 | |||
| 20 | 207.05 | |||
| 13/11/2026 | 09:27:37.380 | 110 | 207.10 | |
| 110 | 207.10 | |||
| 110 | 207.10 | |||
| 13/11/2026 | 09:26:28.622 | 6 | 207.10 | |
| 6 | 207.10 | |||
| 5 | 207.10 | |||
| 1 | 207.10 | |||
| 13/11/2026 | 09:24:48.830 | 144 | 208.10 | |
| 144 | 208.10 | |||
| 144 | 208.10 | |||
| 13/11/2026 | 09:24:45.976 | 49 | 208.10 | |
| 49 | 208.10 | |||
| 49 | 208.10 | |||
| 13/11/2026 | 09:24:45.628 | 49 | 208.10 | |
| 49 | 208.10 | |||
| 49 | 208.10 | |||
| 13/11/2026 | 09:24:44.522 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 13/11/2026 | 09:20:07.902 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 13/11/2026 | 09:14:43.571 | 39 | 209.00 | |
| 39 | 209.00 | |||
| 39 | 209.00 | |||
| 13/11/2026 | 09:14:30.075 | 20 | 208.10 | |
| 20 | 208.10 | |||
| 20 | 208.10 | |||
| 13/11/2026 | 08:55:54.158 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 13/11/2026 | 08:54:12.317 | 3 | 209.00 | |
| 3 | 209.00 | |||
| 3 | 209.00 | |||
| 13/11/2026 | 08:48:05.132 | 3 | 208.40 | |
| 3 | 208.40 | |||
| 3 | 208.40 | |||
| 13/11/2026 | 08:48:04.797 | 20 | 209.00 | |
| 20 | 209.00 | |||
| 20 | 209.00 | |||
| 13/11/2026 | 08:45:06.499 | 144 | 208.80 | |
| 144 | 208.80 | |||
| 144 | 208.80 | |||
| 13/11/2026 | 08:45:03.161 | 4 | 208.80 | |
| 4 | 208.80 | |||
| 4 | 208.80 | |||
| 13/11/2026 | 08:33:34.908 | 10 | 208.80 | |
| 10 | 208.80 | |||
| 10 | 208.80 | |||
| 13/11/2026 | 08:28:59.565 | 78 | 208.80 | |
| 78 | 208.80 | |||
| 78 | 208.80 | |||
| 13/11/2026 | 08:28:34.935 | 144 | 208.80 | |
| 144 | 208.80 | |||
| 144 | 208.80 | |||
| 13/11/2026 | 08:21:48.537 | 1 | 209.80 | |
| 1 | 209.80 | |||
| 1 | 209.80 | |||
| 13/11/2026 | 08:19:46.562 | 100 | 209.80 | |
| 100 | 209.80 | |||
| 100 | 209.80 | |||
| 13/11/2026 | 08:16:02.799 | 10 | 208.80 | |
| 10 | 208.80 | |||
| 10 | 208.80 | |||
| 13/11/2026 | 08:12:37.160 | 100 | 209.80 | |
| 100 | 209.80 | |||
| 100 | 209.80 | |||
| 13/11/2026 | 08:09:13.931 | 4 | 208.80 | |
| 4 | 208.80 | |||
| 4 | 208.80 | |||
| 13/11/2026 | 08:07:20.160 | 49 | 209.60 | |
| 49 | 209.60 | |||
| 49 | 209.60 | |||
| 13/11/2026 | 08:07:19.812 | 49 | 209.60 | |
| 49 | 209.60 | |||
| 49 | 209.60 | |||
| 13/11/2026 | 08:07:17.846 | 49 | 209.60 | |
| 49 | 209.60 | |||
| 49 | 209.60 | |||
| 13/11/2026 | 07:50:07.415 | 44 | 209.40 | |
| 44 | 209.40 | |||
| 44 | 209.40 | |||
| 13/11/2026 | 07:50:07.118 | 44 | 209.40 | |
| 44 | 209.40 | |||
| 44 | 209.40 | |||
| 13/11/2026 | 07:50:06.727 | 46 | 209.40 | |
| 46 | 209.40 | |||
| 46 | 209.40 | |||
| 13/11/2026 | 07:46:01.086 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 13/11/2026 | 07:46:00.756 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 13/11/2026 | 07:46:00.364 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 13/11/2026 | 07:45:58.393 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 13/11/2026 | 07:36:07.985 | 2 | 209.40 | |
| 2 | 209.40 | |||
| 2 | 209.40 | |||
| 13/11/2026 | 07:36:07.630 | 60 | 209.40 | |
| 60 | 209.40 | |||
| 60 | 209.40 | |||
| 13/11/2026 | 07:30:13.689 | 29 | 209.90 | |
| 20 | 209.90 | |||
| 8 | 209.90 | |||
| 1 | 209.90 | |||
| 10 | 209.90 | |||
| 19 | 209.90 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 147.66 / Ask: 147.76
Turnover: 346 560 TEUR -
Rheinmetall AG
Bid: 764.00 / Ask: 768.00
Turnover: 58 015 TEUR -
Siemens Energy AG
Bid: 131.20 / Ask: 132.00
Turnover: 30 336 TEUR -
Allianz SE
Bid: 475.90 / Ask: 476.40
Turnover: 29 781 TEUR -
Microsoft Corp.
Bid: 475.05 / Ask: 475.25
Turnover: 29 548 TEUR
Realtime Quotes
Last Update:
13/11/2026 @ 22:00:00
Last Update:
13/11/2026 @ 22:00:00