Tradegate BSX

Figma Inc. Class A

263

223

19.64

Date	Time	Volume	Order Volume	Price
15/05/2026	21:52:39.393	25		19.64
			25	19.64
			25	19.64
15/05/2026	21:45:04.667	50		19.76
			50	19.76
			50	19.76
15/05/2026	21:31:15.041	102		19.72
			102	19.72
			102	19.72
15/05/2026	21:25:24.216	138		19.78
			138	19.78
			138	19.78
15/05/2026	21:10:51.929	25		19.78
			25	19.78
			25	19.78
15/05/2026	20:57:02.742	3		19.92
			3	19.92
			3	19.92
15/05/2026	20:55:48.077	10		20.05
			10	20.05
			10	20.05
15/05/2026	20:46:13.765	51		19.84
			51	19.84
			51	19.84
15/05/2026	20:41:09.542	75		19.94
			75	19.94
			75	19.94
15/05/2026	20:35:10.685	600		19.96
			600	19.96
			600	19.96
15/05/2026	20:27:37.888	150		19.88
			150	19.88
			150	19.88
15/05/2026	20:21:37.540	1 515		20.15
			1 515	20.15
			1 515	20.15
15/05/2026	20:18:47.908	25		20.20
			25	20.20
			25	20.20
15/05/2026	20:12:43.300	250		20.25
			250	20.25
			250	20.25
15/05/2026	20:10:40.044	1		20.20
			1	20.20
			1	20.20
15/05/2026	20:10:39.923	1		20.20
			1	20.20
			1	20.20
15/05/2026	20:09:18.127	2		20.05
			2	20.05
			2	20.05
15/05/2026	20:09:00.267	1		20.15
			1	20.15
			1	20.15
15/05/2026	20:08:49.813	5		20.15
			5	20.15
			5	20.15
15/05/2026	20:08:35.887	2		20.15
			2	20.15
			2	20.15
15/05/2026	20:08:16.044	3		20.05
			3	20.05
			3	20.05
15/05/2026	20:07:51.236	1		20.15
			1	20.15
			1	20.15
15/05/2026	19:47:02.031	3		19.92
			3	19.92
			3	19.92
15/05/2026	19:46:44.402	2		19.90
			2	19.90
			2	19.90
15/05/2026	19:46:21.448	2		20.00
			2	20.00
			2	20.00
15/05/2026	19:45:30.401	1		20.05
			1	20.05
			1	20.05
15/05/2026	19:45:29.897	109		20.05
			109	20.05
			109	20.05
15/05/2026	19:45:05.192	3		19.96
			3	19.96
			3	19.96
15/05/2026	19:44:34.971	1		20.05
			1	20.05
			1	20.05
15/05/2026	19:44:34.409	129		20.05
			129	20.05
			129	20.05
15/05/2026	19:44:27.426	4		20.00
			4	20.00
			4	20.00
15/05/2026	19:36:27.851	3		19.94
			3	19.94
			3	19.94
15/05/2026	19:34:22.530	2		19.70
			2	19.70
			2	19.70
15/05/2026	19:33:12.600	2		19.78
			2	19.78
			2	19.78
15/05/2026	19:31:04.196	3		19.74
			3	19.74
			3	19.74
15/05/2026	19:30:17.116	100		19.72
			100	19.72
			100	19.72
15/05/2026	19:29:07.784	700		19.70
			700	19.70
			700	19.70
15/05/2026	19:24:22.772	250		19.52
			133	19.52
			117	19.52
			250	19.52
15/05/2026	19:21:24.027	10		19.40
			10	19.40
			10	19.40
15/05/2026	19:19:53.621	6		19.46
			6	19.46
			6	19.46
15/05/2026	19:14:14.040	1		19.26
			1	19.26
			1	19.26
15/05/2026	19:10:43.107	1		19.42
			1	19.42
			1	19.42
15/05/2026	18:51:56.933	200		19.16
			200	19.16
			200	19.16
15/05/2026	18:42:55.100	42		19.50
			42	19.50
			42	19.50
15/05/2026	18:33:02.030	3		19.50
			3	19.50
			3	19.50
15/05/2026	18:24:45.847	3		19.18
			3	19.18
			3	19.18
15/05/2026	18:24:15.441	1		19.30
			1	19.30
			1	19.30
15/05/2026	18:10:16.918	500		19.36
			500	19.36
			500	19.36
15/05/2026	18:05:02.042	181		19.30
			181	19.30
			181	19.30
15/05/2026	17:57:51.691	100		19.08
			100	19.08
			100	19.08
15/05/2026	17:54:03.659	400		19.18
			400	19.18
			400	19.18
15/05/2026	17:45:05.671	21		19.20
			21	19.20
			21	19.20
15/05/2026	17:43:32.993	100		19.14
			100	19.14
			100	19.14
15/05/2026	17:42:11.638	130		19.18
			130	19.18
			130	19.18
15/05/2026	17:39:15.967	1		19.46
			1	19.46
			1	19.46
15/05/2026	17:32:57.607	1		19.78
			1	19.78
			1	19.78
15/05/2026	17:30:08.189	300		19.74
			300	19.74
			300	19.74
15/05/2026	17:07:27.896	50		19.80
			50	19.80
			50	19.80
15/05/2026	17:04:47.016	50		19.96
			50	19.96
			50	19.96
15/05/2026	16:59:47.655	50		20.10
			50	20.10
			50	20.10
15/05/2026	16:54:45.238	1		20.30
			1	20.30
			1	20.30
15/05/2026	16:53:04.310	230		20.10
			230	20.10
			230	20.10
15/05/2026	16:51:38.607	118		20.05
			118	20.05
			118	20.05
15/05/2026	16:49:40.908	2		20.20
			2	20.20
			2	20.20
15/05/2026	16:49:21.640	25		20.15
			25	20.15
			25	20.15
15/05/2026	16:48:32.034	33		20.25
			33	20.25
			33	20.25
15/05/2026	16:46:54.609	75		20.10
			75	20.10
			75	20.10
15/05/2026	16:44:08.471	5		20.35
			5	20.35
			5	20.35
15/05/2026	16:40:52.537	100		20.55
			100	20.55
			100	20.55
15/05/2026	16:40:15.442	25		20.45
			25	20.45
			25	20.45
15/05/2026	16:39:55.698	1		20.45
			1	20.45
			1	20.45
15/05/2026	16:39:21.776	946		20.40
			946	20.40
			946	20.40
15/05/2026	16:34:28.370	300		20.40
			300	20.40
			300	20.40
15/05/2026	16:34:17.284	75		20.45
			75	20.45
			75	20.45
15/05/2026	16:33:30.258	1		20.35
			1	20.35
			1	20.35
15/05/2026	16:33:10.825	200		20.40
			200	20.40
			200	20.40
15/05/2026	16:31:46.933	3		20.45
			3	20.45
			3	20.45
15/05/2026	16:31:27.871	1 000		20.50
			1 000	20.50
			1 000	20.50
15/05/2026	16:30:16.637	63		20.35
			63	20.35
			63	20.35
15/05/2026	16:30:07.366	1		20.30
			1	20.30
			1	20.30
15/05/2026	16:29:56.189	110		20.25
			110	20.25
			110	20.25
15/05/2026	16:29:51.933	20		20.20
			20	20.20
			20	20.20
15/05/2026	16:27:52.043	10		20.30
			10	20.30
			10	20.30
15/05/2026	16:24:58.534	1 500		20.45
			1 500	20.45
			1 500	20.45
15/05/2026	16:24:25.081	300		20.35
			300	20.35
			300	20.35
15/05/2026	16:23:10.472	100		20.25
			100	20.25
			100	20.25
15/05/2026	16:20:34.359	88		20.35
			88	20.35
			88	20.35
15/05/2026	16:19:35.611	3		20.45
			3	20.45
			3	20.45
15/05/2026	16:18:23.704	118		20.40
			118	20.40
			118	20.40
15/05/2026	16:18:18.257	80		20.35
			80	20.35
			80	20.35
15/05/2026	16:17:40.060	1 000		20.45
			1 000	20.45
			1 000	20.45
15/05/2026	16:17:34.661	25		20.45
			25	20.45
			25	20.45
15/05/2026	16:15:15.889	200		20.40
			200	20.40
			200	20.40
15/05/2026	16:14:43.545	500		20.35
			500	20.35
			500	20.35
15/05/2026	16:14:11.787	5		20.30
			5	20.30
			5	20.30
15/05/2026	16:13:26.207	70		20.15
			70	20.15
			70	20.15
15/05/2026	16:12:32.160	100		20.20
			100	20.20
			100	20.20
15/05/2026	16:11:52.180	50		20.10
			50	20.10
			50	20.10
15/05/2026	16:11:48.566	3 675		20.10
			2 000	20.10
			3 675	20.10
			1 675	20.10
15/05/2026	16:11:47.122	2 000		20.10
			2 000	20.10
			2 000	20.10
15/05/2026	16:07:33.203	50		20.10
			50	20.10
			50	20.10
15/05/2026	16:07:33.113	8		20.00
			8	20.00
			8	20.00
15/05/2026	16:07:06.945	40		19.98
			40	19.98
			40	19.98
15/05/2026	16:04:10.816	75		19.76
			75	19.76
			75	19.76
15/05/2026	16:03:24.194	60		19.80
			60	19.80
			60	19.80
15/05/2026	16:01:14.421	147		19.46
			147	19.46
			147	19.46
15/05/2026	16:00:46.674	3		19.40
			3	19.40
			3	19.40
15/05/2026	16:00:26.167	1		19.48
			1	19.48
			1	19.48
15/05/2026	15:57:46.498	200		19.50
			200	19.50
			200	19.50
15/05/2026	15:54:28.302	350		19.38
			350	19.38
			350	19.38
15/05/2026	15:51:00.654	3		19.44
			3	19.44
			3	19.44
15/05/2026	15:50:15.764	4		19.74
			4	19.74
			4	19.74
15/05/2026	15:50:15.110	732		19.74
			732	19.74
			732	19.74
15/05/2026	15:48:49.503	103		19.42
			103	19.42
			103	19.42
15/05/2026	15:44:08.593	1		18.78
			1	18.78
			1	18.78
15/05/2026	15:44:08.026	53		18.78
			53	18.78
			53	18.78
15/05/2026	15:43:08.672	190		18.70
			190	18.70
			190	18.70
15/05/2026	15:43:00.253	1		18.76
			1	18.76
			1	18.76
15/05/2026	15:42:59.705	53		18.76
			53	18.76
			53	18.76
15/05/2026	15:42:18.138	500		19.22
			500	19.22
			500	19.22
15/05/2026	15:42:05.298	100		19.26
			100	19.26
			100	19.26
15/05/2026	15:37:58.612	650		18.56
			650	18.56
			650	18.56
15/05/2026	15:36:55.573	600		18.56
			600	18.56
			600	18.56
15/05/2026	15:33:05.849	120		18.88
			120	18.88
			120	18.88
15/05/2026	15:32:34.239	280		18.46
			200	18.46
			280	18.46
			80	18.46
15/05/2026	15:27:07.913	566		18.98
			566	18.98
			246	18.98
			320	18.98
15/05/2026	15:27:02.451	279		18.98
			25	18.98
			279	18.98
			254	18.98
15/05/2026	15:26:37.695	60		19.14
			60	19.14
			60	19.14
15/05/2026	15:24:33.808	9		19.16
			9	19.16
			9	19.16
15/05/2026	14:50:38.913	500		19.00
			500	19.00
			500	19.00
15/05/2026	14:33:07.147	217		18.80
			217	18.80
			217	18.80
15/05/2026	14:32:32.897	283		18.78
			283	18.78
			283	18.78
15/05/2026	14:27:29.978	250		18.88
			100	18.88
			150	18.88
			250	18.88
15/05/2026	14:27:29.930	219		18.88
			219	18.88
			219	18.88
15/05/2026	14:27:20.214	281		18.90
			281	18.90
			281	18.90
15/05/2026	14:02:01.936	156		19.22
			156	19.22
			156	19.22
15/05/2026	13:39:43.320	100		19.32
			100	19.32
			100	19.32
15/05/2026	13:35:31.506	100		19.34
			100	19.34
			100	19.34
15/05/2026	13:33:52.300	100		19.36
			100	19.36
			100	19.36
15/05/2026	12:52:20.085	200		19.02
			200	19.02
			200	19.02
15/05/2026	12:44:45.695	16		18.98
			16	18.98
			16	18.98
15/05/2026	12:41:09.154	100		19.10
			100	19.10
			100	19.10
15/05/2026	12:19:03.907	20		18.70
			20	18.70
			20	18.70
15/05/2026	12:14:45.476	35		19.10
			35	19.10
			35	19.10
15/05/2026	12:03:15.221	118		19.10
			118	19.10
			118	19.10
15/05/2026	11:46:09.904	272		19.00
			272	19.00
			272	19.00
15/05/2026	11:41:59.015	99		19.40
			99	19.40
			99	19.40
15/05/2026	11:33:41.596	124		19.02
			124	19.02
			124	19.02
15/05/2026	11:33:39.908	272		19.02
			272	19.02
			272	19.02
15/05/2026	11:33:35.400	272		19.00
			272	19.00
			272	19.00
15/05/2026	11:33:28.723	272		19.20
			272	19.20
			272	19.20
15/05/2026	11:31:56.998	272		19.20
			272	19.20
			272	19.20
15/05/2026	11:31:25.753	10		19.20
			10	19.20
			10	19.20
15/05/2026	11:23:28.630	1 533		19.50
			1 528	19.50
			1 017	19.50
			516	19.50
			5	19.50
15/05/2026	11:20:25.275	272		19.50
			272	19.50
			269	19.50
			3	19.50
15/05/2026	11:18:29.229	269		19.30
			269	19.30
			269	19.30
15/05/2026	11:18:00.288	100		19.30
			100	19.30
			100	19.30
15/05/2026	11:14:32.885	20		18.90
			20	18.90
			20	18.90
15/05/2026	11:10:27.613	242		19.30
			242	19.30
			242	19.30
15/05/2026	11:07:59.608	235		19.30
			235	19.30
			235	19.30
15/05/2026	11:06:00.886	242		19.20
			242	19.20
			242	19.20
15/05/2026	11:05:56.220	115		19.20
			115	19.20
			115	19.20
15/05/2026	10:46:55.150	75		19.20
			75	19.20
			75	19.20
15/05/2026	10:42:37.592	100		18.80
			100	18.80
			100	18.80
15/05/2026	10:41:53.881	150		18.80
			150	18.80
			150	18.80
15/05/2026	10:41:00.111	200		19.20
			200	19.20
			200	19.20
15/05/2026	10:40:04.275	1		19.20
			1	19.20
			1	19.20
15/05/2026	10:38:26.038	1		19.20
			1	19.20
			1	19.20
15/05/2026	10:38:00.693	10		19.00
			10	19.00
			10	19.00
15/05/2026	10:37:57.185	1 107		19.00
			1 107	19.00
			1 107	19.00
15/05/2026	10:22:30.046	80		19.50
			80	19.50
			80	19.50
15/05/2026	10:17:29.033	1 228		19.10
			728	19.10
			1 228	19.10
			500	19.10
15/05/2026	10:17:06.972	272		19.50
			272	19.50
			272	19.50
15/05/2026	10:16:55.035	80		19.50
			80	19.50
			80	19.50
15/05/2026	10:16:30.778	300		19.50
			300	19.50
			50	19.50
			250	19.50
15/05/2026	10:06:39.899	100		19.38
			100	19.38
			100	19.38
15/05/2026	10:06:03.119	100		19.66
			100	19.66
			100	19.66
15/05/2026	10:04:56.493	100		19.70
			100	19.70
			100	19.70
15/05/2026	09:56:54.933	84		19.52
			84	19.52
			84	19.52
15/05/2026	09:56:46.020	273		19.52
			273	19.52
			273	19.52
15/05/2026	09:56:38.331	393		19.52
			15	19.52
			105	19.52
			273	19.52
			393	19.52
15/05/2026	09:52:46.717	45		19.76
			45	19.76
			45	19.76
15/05/2026	09:46:45.161	10		19.76
			10	19.76
			10	19.76
15/05/2026	09:37:28.368	151		19.78
			151	19.78
			151	19.78
15/05/2026	09:35:16.377	150		19.80
			150	19.80
			10	19.80
			140	19.80
15/05/2026	09:30:14.791	1		19.80
			1	19.80
			1	19.80
15/05/2026	09:26:42.723	40		19.80
			40	19.80
			40	19.80
15/05/2026	09:24:53.343	250		19.80
			250	19.80
			250	19.80
15/05/2026	09:17:49.773	110		19.66
			110	19.66
			110	19.66
15/05/2026	09:17:43.895	3		19.52
			3	19.52
			3	19.52
15/05/2026	09:13:53.940	25		19.66
			25	19.66
			21	19.66
			4	19.66
15/05/2026	09:12:10.030	70		19.66
			70	19.66
			70	19.66
15/05/2026	09:12:05.632	55		19.60
			55	19.60
			55	19.60
15/05/2026	09:09:35.695	970		19.60
			970	19.60
			970	19.60
15/05/2026	09:08:16.863	258		19.50
			258	19.50
			258	19.50
15/05/2026	09:06:55.563	1		19.60
			1	19.60
			1	19.60
15/05/2026	09:06:42.910	52		19.50
			52	19.50
			52	19.50
15/05/2026	09:06:00.826	260		19.58
			260	19.58
			260	19.58
15/05/2026	09:05:58.940	500		19.50
			500	19.50
			500	19.50
15/05/2026	09:01:52.248	118		19.40
			118	19.40
			118	19.40
15/05/2026	09:01:39.769	1 020		19.60
			520	19.60
			500	19.60
			1 020	19.60
15/05/2026	09:01:38.454	280		19.54
			280	19.54
			280	19.54
15/05/2026	08:58:12.206	1		19.54
			1	19.54
			1	19.54
15/05/2026	08:54:24.575	12		19.50
			12	19.50
			12	19.50
15/05/2026	08:46:06.858	154		19.50
			154	19.50
			154	19.50
15/05/2026	08:40:03.692	6		19.30
			2	19.30
			4	19.30
			6	19.30
15/05/2026	08:17:06.641	32		19.24
			32	19.24
			32	19.24
15/05/2026	08:14:13.074	500		19.14
			500	19.14
			294	19.14
			156	19.14
			50	19.14
15/05/2026	08:07:53.712	4		19.12
			4	19.12
			4	19.12
15/05/2026	08:07:07.266	150		19.12
			135	19.12
			6	19.12
			150	19.12
			9	19.12
15/05/2026	07:59:05.622	20		19.14
			20	19.14
			20	19.14
15/05/2026	07:58:13.277	280		19.12
			280	19.12
			280	19.12
15/05/2026	07:52:58.458	135		19.12
			135	19.12
			135	19.12
15/05/2026	07:49:57.521	162		19.20
			162	19.20
			26	19.20
			136	19.20
15/05/2026	07:49:38.991	260		19.24
			260	19.24
			260	19.24
15/05/2026	07:48:23.134	260		19.24
			260	19.24
			260	19.24
15/05/2026	07:44:50.933	80		19.50
			80	19.50
			80	19.50
15/05/2026	07:40:03.426	590		19.50
			310	19.50
			280	19.50
			590	19.50
15/05/2026	07:36:11.323	280		19.50
			280	19.50
			280	19.50
15/05/2026	07:36:11.256	280		19.50
			280	19.50
			280	19.50
15/05/2026	07:35:59.732	55		19.22
			55	19.22
			55	19.22
15/05/2026	07:33:43.929	200		19.22
			200	19.22
			200	19.22
15/05/2026	07:30:17.217	2 120		19.20
			100	19.20
			500	19.20
			500	19.20
			200	19.20
			3	19.20
			70	19.20
			55	19.20
			10	19.20
			40	19.20
			682	19.20
			280	19.20
			1 000	19.20
			90	19.20
			710	19.20

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