Intl Business Machines Corp.
- Information
- Last
- Buy
- Sell
327
311
251.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 21:58:54.248 | 25 | 251.35 | |
| 25 | 251.35 | |||
| 25 | 251.35 | |||
| 01/07/2026 | 21:57:08.973 | 10 | 251.80 | |
| 10 | 251.80 | |||
| 10 | 251.80 | |||
| 01/07/2026 | 21:47:47.415 | 2 | 253.15 | |
| 2 | 253.15 | |||
| 2 | 253.15 | |||
| 01/07/2026 | 21:47:19.313 | 40 | 253.10 | |
| 40 | 253.10 | |||
| 40 | 253.10 | |||
| 01/07/2026 | 21:42:42.545 | 100 | 253.00 | |
| 100 | 253.00 | |||
| 100 | 253.00 | |||
| 01/07/2026 | 21:35:11.228 | 10 | 253.00 | |
| 10 | 253.00 | |||
| 10 | 253.00 | |||
| 01/07/2026 | 21:08:26.278 | 3 | 252.80 | |
| 3 | 252.80 | |||
| 3 | 252.80 | |||
| 01/07/2026 | 21:07:08.264 | 3 | 252.80 | |
| 3 | 252.80 | |||
| 3 | 252.80 | |||
| 01/07/2026 | 20:53:42.061 | 4 | 253.35 | |
| 4 | 253.35 | |||
| 4 | 253.35 | |||
| 01/07/2026 | 20:52:59.527 | 14 | 253.05 | |
| 14 | 253.05 | |||
| 14 | 253.05 | |||
| 01/07/2026 | 20:51:42.724 | 29 | 253.10 | |
| 29 | 253.10 | |||
| 29 | 253.10 | |||
| 01/07/2026 | 20:50:56.053 | 1 | 253.05 | |
| 1 | 253.05 | |||
| 1 | 253.05 | |||
| 01/07/2026 | 20:48:13.261 | 2 | 253.25 | |
| 2 | 253.25 | |||
| 2 | 253.25 | |||
| 01/07/2026 | 20:47:41.553 | 4 | 252.85 | |
| 4 | 252.85 | |||
| 4 | 252.85 | |||
| 01/07/2026 | 20:25:52.326 | 10 | 254.00 | |
| 10 | 254.00 | |||
| 10 | 254.00 | |||
| 01/07/2026 | 20:22:55.452 | 1 | 254.10 | |
| 1 | 254.10 | |||
| 1 | 254.10 | |||
| 01/07/2026 | 20:19:33.738 | 21 | 253.55 | |
| 21 | 253.55 | |||
| 21 | 253.55 | |||
| 01/07/2026 | 20:18:53.932 | 1 | 254.00 | |
| 1 | 254.00 | |||
| 1 | 254.00 | |||
| 01/07/2026 | 20:14:39.066 | 10 | 252.20 | |
| 10 | 252.20 | |||
| 10 | 252.20 | |||
| 01/07/2026 | 20:14:38.421 | 10 | 252.55 | |
| 10 | 252.55 | |||
| 10 | 252.55 | |||
| 01/07/2026 | 20:12:24.784 | 24 | 251.80 | |
| 24 | 251.80 | |||
| 24 | 251.80 | |||
| 01/07/2026 | 20:08:43.108 | 10 | 252.35 | |
| 10 | 252.35 | |||
| 10 | 252.35 | |||
| 01/07/2026 | 20:08:04.833 | 40 | 252.35 | |
| 40 | 252.35 | |||
| 40 | 252.35 | |||
| 01/07/2026 | 20:04:56.137 | 5 | 252.90 | |
| 5 | 252.90 | |||
| 5 | 252.90 | |||
| 01/07/2026 | 20:02:27.778 | 25 | 253.10 | |
| 25 | 253.10 | |||
| 25 | 253.10 | |||
| 01/07/2026 | 20:02:05.025 | 6 | 252.60 | |
| 6 | 252.60 | |||
| 6 | 252.60 | |||
| 01/07/2026 | 20:02:04.958 | 2 | 252.60 | |
| 2 | 252.60 | |||
| 2 | 252.60 | |||
| 01/07/2026 | 19:57:54.510 | 10 | 253.55 | |
| 10 | 253.55 | |||
| 10 | 253.55 | |||
| 01/07/2026 | 19:51:09.439 | 60 | 254.35 | |
| 60 | 254.35 | |||
| 60 | 254.35 | |||
| 01/07/2026 | 19:32:49.819 | 13 | 254.85 | |
| 13 | 254.85 | |||
| 13 | 254.85 | |||
| 01/07/2026 | 19:32:36.065 | 7 | 255.00 | |
| 7 | 255.00 | |||
| 7 | 255.00 | |||
| 01/07/2026 | 19:32:12.226 | 40 | 255.50 | |
| 40 | 255.50 | |||
| 40 | 255.50 | |||
| 01/07/2026 | 19:30:31.708 | 10 | 255.00 | |
| 10 | 255.00 | |||
| 10 | 255.00 | |||
| 01/07/2026 | 19:27:56.053 | 15 | 255.55 | |
| 15 | 255.55 | |||
| 15 | 255.55 | |||
| 01/07/2026 | 19:27:49.835 | 1 | 255.55 | |
| 1 | 255.55 | |||
| 1 | 255.55 | |||
| 01/07/2026 | 19:27:13.241 | 1 | 254.95 | |
| 1 | 254.95 | |||
| 1 | 254.95 | |||
| 01/07/2026 | 19:22:19.564 | 1 | 255.30 | |
| 1 | 255.30 | |||
| 1 | 255.30 | |||
| 01/07/2026 | 19:22:04.851 | 1 | 255.05 | |
| 1 | 255.05 | |||
| 1 | 255.05 | |||
| 01/07/2026 | 19:19:10.098 | 15 | 255.40 | |
| 15 | 255.40 | |||
| 15 | 255.40 | |||
| 01/07/2026 | 19:08:17.958 | 9 | 255.35 | |
| 9 | 255.35 | |||
| 9 | 255.35 | |||
| 01/07/2026 | 19:05:40.640 | 10 | 256.25 | |
| 10 | 256.25 | |||
| 10 | 256.25 | |||
| 01/07/2026 | 19:05:19.602 | 1 | 256.45 | |
| 1 | 256.45 | |||
| 1 | 256.45 | |||
| 01/07/2026 | 19:04:56.001 | 1 | 256.05 | |
| 1 | 256.05 | |||
| 1 | 256.05 | |||
| 01/07/2026 | 19:03:57.616 | 6 | 256.30 | |
| 6 | 256.30 | |||
| 6 | 256.30 | |||
| 01/07/2026 | 19:03:34.463 | 25 | 256.85 | |
| 25 | 256.85 | |||
| 25 | 256.85 | |||
| 01/07/2026 | 18:57:19.851 | 20 | 257.05 | |
| 20 | 257.05 | |||
| 20 | 257.05 | |||
| 01/07/2026 | 18:56:50.613 | 5 | 257.00 | |
| 5 | 257.00 | |||
| 5 | 257.00 | |||
| 01/07/2026 | 18:54:59.462 | 12 | 257.40 | |
| 12 | 257.40 | |||
| 12 | 257.40 | |||
| 01/07/2026 | 18:54:33.854 | 16 | 256.95 | |
| 16 | 256.95 | |||
| 16 | 256.95 | |||
| 01/07/2026 | 18:53:11.085 | 20 | 256.90 | |
| 20 | 256.90 | |||
| 20 | 256.90 | |||
| 01/07/2026 | 18:53:01.815 | 129 | 256.90 | |
| 129 | 256.90 | |||
| 129 | 256.90 | |||
| 01/07/2026 | 18:43:57.726 | 51 | 256.60 | |
| 51 | 256.60 | |||
| 51 | 256.60 | |||
| 01/07/2026 | 18:43:49.250 | 1 | 257.05 | |
| 1 | 257.05 | |||
| 1 | 257.05 | |||
| 01/07/2026 | 18:42:42.105 | 15 | 256.95 | |
| 15 | 256.95 | |||
| 15 | 256.95 | |||
| 01/07/2026 | 18:41:49.328 | 1 | 256.50 | |
| 1 | 256.50 | |||
| 1 | 256.50 | |||
| 01/07/2026 | 18:37:01.213 | 40 | 257.55 | |
| 40 | 257.55 | |||
| 40 | 257.55 | |||
| 01/07/2026 | 18:36:12.074 | 2 | 257.10 | |
| 2 | 257.10 | |||
| 2 | 257.10 | |||
| 01/07/2026 | 18:34:37.680 | 9 | 257.20 | |
| 9 | 257.20 | |||
| 9 | 257.20 | |||
| 01/07/2026 | 18:33:27.633 | 1 | 257.80 | |
| 1 | 257.80 | |||
| 1 | 257.80 | |||
| 01/07/2026 | 18:31:54.952 | 1 | 257.45 | |
| 1 | 257.45 | |||
| 1 | 257.45 | |||
| 01/07/2026 | 18:25:24.047 | 20 | 257.30 | |
| 20 | 257.30 | |||
| 20 | 257.30 | |||
| 01/07/2026 | 18:24:42.769 | 75 | 257.35 | |
| 75 | 257.35 | |||
| 75 | 257.35 | |||
| 01/07/2026 | 18:20:22.745 | 2 | 256.70 | |
| 2 | 256.70 | |||
| 2 | 256.70 | |||
| 01/07/2026 | 18:20:14.093 | 1 | 256.75 | |
| 1 | 256.75 | |||
| 1 | 256.75 | |||
| 01/07/2026 | 18:17:53.587 | 10 | 257.50 | |
| 10 | 257.50 | |||
| 10 | 257.50 | |||
| 01/07/2026 | 18:14:24.465 | 10 | 257.85 | |
| 10 | 257.85 | |||
| 10 | 257.85 | |||
| 01/07/2026 | 18:11:03.359 | 40 | 258.15 | |
| 40 | 258.15 | |||
| 40 | 258.15 | |||
| 01/07/2026 | 18:08:18.657 | 22 | 258.00 | |
| 22 | 258.00 | |||
| 22 | 258.00 | |||
| 01/07/2026 | 18:06:46.243 | 10 | 258.55 | |
| 10 | 258.55 | |||
| 10 | 258.55 | |||
| 01/07/2026 | 18:05:16.533 | 3 | 258.30 | |
| 3 | 258.30 | |||
| 3 | 258.30 | |||
| 01/07/2026 | 18:03:29.245 | 1 | 258.60 | |
| 1 | 258.60 | |||
| 1 | 258.60 | |||
| 01/07/2026 | 18:01:13.215 | 8 | 258.00 | |
| 8 | 258.00 | |||
| 8 | 258.00 | |||
| 01/07/2026 | 18:00:04.619 | 1 | 257.70 | |
| 1 | 257.70 | |||
| 1 | 257.70 | |||
| 01/07/2026 | 17:59:58.954 | 1 | 258.30 | |
| 1 | 258.30 | |||
| 1 | 258.30 | |||
| 01/07/2026 | 17:59:51.896 | 1 | 258.25 | |
| 1 | 258.25 | |||
| 1 | 258.25 | |||
| 01/07/2026 | 17:58:26.617 | 4 | 258.05 | |
| 4 | 258.05 | |||
| 4 | 258.05 | |||
| 01/07/2026 | 17:57:24.535 | 1 | 257.60 | |
| 1 | 257.60 | |||
| 1 | 257.60 | |||
| 01/07/2026 | 17:56:05.131 | 7 | 258.00 | |
| 7 | 258.00 | |||
| 7 | 258.00 | |||
| 01/07/2026 | 17:55:31.375 | 125 | 258.10 | |
| 125 | 258.10 | |||
| 125 | 258.10 | |||
| 01/07/2026 | 17:55:15.606 | 78 | 258.20 | |
| 5 | 258.20 | |||
| 78 | 258.20 | |||
| 33 | 258.20 | |||
| 40 | 258.20 | |||
| 01/07/2026 | 17:53:09.285 | 8 | 257.00 | |
| 8 | 257.00 | |||
| 8 | 257.00 | |||
| 01/07/2026 | 17:52:49.161 | 10 | 256.55 | |
| 10 | 256.55 | |||
| 10 | 256.55 | |||
| 01/07/2026 | 17:52:43.418 | 1 | 256.95 | |
| 1 | 256.95 | |||
| 1 | 256.95 | |||
| 01/07/2026 | 17:52:09.175 | 8 | 256.95 | |
| 8 | 256.95 | |||
| 8 | 256.95 | |||
| 01/07/2026 | 17:51:54.788 | 5 | 256.95 | |
| 5 | 256.95 | |||
| 5 | 256.95 | |||
| 01/07/2026 | 17:51:06.448 | 50 | 256.30 | |
| 50 | 256.30 | |||
| 50 | 256.30 | |||
| 01/07/2026 | 17:50:20.083 | 1 | 256.25 | |
| 1 | 256.25 | |||
| 1 | 256.25 | |||
| 01/07/2026 | 17:49:43.332 | 1 | 255.75 | |
| 1 | 255.75 | |||
| 1 | 255.75 | |||
| 01/07/2026 | 17:47:28.431 | 100 | 255.90 | |
| 100 | 255.90 | |||
| 100 | 255.90 | |||
| 01/07/2026 | 17:45:31.104 | 1 | 255.90 | |
| 1 | 255.90 | |||
| 1 | 255.90 | |||
| 01/07/2026 | 17:43:19.508 | 3 | 256.00 | |
| 3 | 256.00 | |||
| 3 | 256.00 | |||
| 01/07/2026 | 17:37:38.631 | 3 | 255.25 | |
| 3 | 255.25 | |||
| 3 | 255.25 | |||
| 01/07/2026 | 17:36:11.038 | 1 | 255.30 | |
| 1 | 255.30 | |||
| 1 | 255.30 | |||
| 01/07/2026 | 17:35:31.276 | 2 | 255.15 | |
| 2 | 255.15 | |||
| 2 | 255.15 | |||
| 01/07/2026 | 17:33:59.660 | 1 | 255.25 | |
| 1 | 255.25 | |||
| 1 | 255.25 | |||
| 01/07/2026 | 17:33:30.723 | 103 | 254.85 | |
| 103 | 254.85 | |||
| 103 | 254.85 | |||
| 01/07/2026 | 17:32:21.014 | 24 | 255.80 | |
| 24 | 255.80 | |||
| 24 | 255.80 | |||
| 01/07/2026 | 17:30:30.539 | 4 | 255.85 | |
| 4 | 255.85 | |||
| 4 | 255.85 | |||
| 01/07/2026 | 17:26:19.644 | 74 | 255.35 | |
| 74 | 255.35 | |||
| 74 | 255.35 | |||
| 01/07/2026 | 17:25:37.241 | 3 | 255.55 | |
| 3 | 255.55 | |||
| 3 | 255.55 | |||
| 01/07/2026 | 17:24:12.284 | 85 | 255.90 | |
| 85 | 255.90 | |||
| 85 | 255.90 | |||
| 01/07/2026 | 17:16:31.640 | 108 | 256.00 | |
| 8 | 256.00 | |||
| 108 | 256.00 | |||
| 100 | 256.00 | |||
| 01/07/2026 | 17:15:22.066 | 4 | 255.50 | |
| 4 | 255.50 | |||
| 4 | 255.50 | |||
| 01/07/2026 | 17:14:55.141 | 10 | 255.55 | |
| 10 | 255.55 | |||
| 10 | 255.55 | |||
| 01/07/2026 | 17:12:15.161 | 5 | 254.70 | |
| 5 | 254.70 | |||
| 5 | 254.70 | |||
| 01/07/2026 | 17:09:52.007 | 12 | 254.15 | |
| 12 | 254.15 | |||
| 12 | 254.15 | |||
| 01/07/2026 | 17:09:43.852 | 200 | 254.45 | |
| 200 | 254.45 | |||
| 200 | 254.45 | |||
| 01/07/2026 | 17:03:08.683 | 15 | 254.00 | |
| 15 | 254.00 | |||
| 15 | 254.00 | |||
| 01/07/2026 | 16:57:19.268 | 1 | 254.00 | |
| 1 | 254.00 | |||
| 1 | 254.00 | |||
| 01/07/2026 | 16:56:53.018 | 1 | 253.15 | |
| 1 | 253.15 | |||
| 1 | 253.15 | |||
| 01/07/2026 | 16:56:12.450 | 1 | 252.85 | |
| 1 | 252.85 | |||
| 1 | 252.85 | |||
| 01/07/2026 | 16:53:44.010 | 45 | 253.25 | |
| 45 | 253.25 | |||
| 45 | 253.25 | |||
| 01/07/2026 | 16:48:32.204 | 78 | 252.85 | |
| 78 | 252.85 | |||
| 78 | 252.85 | |||
| 01/07/2026 | 16:46:33.521 | 16 | 252.25 | |
| 16 | 252.25 | |||
| 16 | 252.25 | |||
| 01/07/2026 | 16:46:17.489 | 20 | 252.60 | |
| 20 | 252.60 | |||
| 20 | 252.60 | |||
| 01/07/2026 | 16:45:13.987 | 50 | 253.45 | |
| 50 | 253.45 | |||
| 50 | 253.45 | |||
| 01/07/2026 | 16:45:13.787 | 40 | 253.45 | |
| 40 | 253.45 | |||
| 40 | 253.45 | |||
| 01/07/2026 | 16:44:49.974 | 5 | 253.35 | |
| 5 | 253.35 | |||
| 5 | 253.35 | |||
| 01/07/2026 | 16:44:44.909 | 8 | 253.35 | |
| 8 | 253.35 | |||
| 8 | 253.35 | |||
| 01/07/2026 | 16:41:10.328 | 20 | 254.60 | |
| 20 | 254.60 | |||
| 20 | 254.60 | |||
| 01/07/2026 | 16:41:01.462 | 150 | 254.65 | |
| 150 | 254.65 | |||
| 150 | 254.65 | |||
| 01/07/2026 | 16:40:41.066 | 1 | 254.30 | |
| 1 | 254.30 | |||
| 1 | 254.30 | |||
| 01/07/2026 | 16:40:20.175 | 1 | 254.80 | |
| 1 | 254.80 | |||
| 1 | 254.80 | |||
| 01/07/2026 | 16:40:02.534 | 42 | 254.70 | |
| 42 | 254.70 | |||
| 42 | 254.70 | |||
| 01/07/2026 | 16:39:20.324 | 1 | 254.75 | |
| 1 | 254.75 | |||
| 1 | 254.75 | |||
| 01/07/2026 | 16:38:57.515 | 1 | 254.40 | |
| 1 | 254.40 | |||
| 1 | 254.40 | |||
| 01/07/2026 | 16:38:26.584 | 100 | 254.00 | |
| 100 | 254.00 | |||
| 100 | 254.00 | |||
| 01/07/2026 | 16:37:59.317 | 1 | 253.55 | |
| 1 | 253.55 | |||
| 1 | 253.55 | |||
| 01/07/2026 | 16:33:49.481 | 9 | 253.10 | |
| 9 | 253.10 | |||
| 9 | 253.10 | |||
| 01/07/2026 | 16:31:42.158 | 3 | 253.95 | |
| 3 | 253.95 | |||
| 3 | 253.95 | |||
| 01/07/2026 | 16:31:22.754 | 1 | 254.25 | |
| 1 | 254.25 | |||
| 1 | 254.25 | |||
| 01/07/2026 | 16:27:33.268 | 10 | 253.85 | |
| 10 | 253.85 | |||
| 10 | 253.85 | |||
| 01/07/2026 | 16:27:33.185 | 100 | 253.85 | |
| 100 | 253.85 | |||
| 100 | 253.85 | |||
| 01/07/2026 | 16:26:24.142 | 10 | 254.20 | |
| 10 | 254.20 | |||
| 10 | 254.20 | |||
| 01/07/2026 | 16:26:02.074 | 50 | 254.70 | |
| 50 | 254.70 | |||
| 50 | 254.70 | |||
| 01/07/2026 | 16:25:58.025 | 350 | 254.70 | |
| 350 | 254.70 | |||
| 350 | 254.70 | |||
| 01/07/2026 | 16:22:22.656 | 150 | 255.00 | |
| 150 | 255.00 | |||
| 150 | 255.00 | |||
| 01/07/2026 | 16:22:17.086 | 350 | 255.00 | |
| 350 | 255.00 | |||
| 350 | 255.00 | |||
| 01/07/2026 | 16:19:55.322 | 7 | 254.35 | |
| 7 | 254.35 | |||
| 7 | 254.35 | |||
| 01/07/2026 | 16:19:17.503 | 7 | 254.25 | |
| 7 | 254.25 | |||
| 7 | 254.25 | |||
| 01/07/2026 | 16:18:53.247 | 10 | 253.95 | |
| 10 | 253.95 | |||
| 10 | 253.95 | |||
| 01/07/2026 | 16:18:19.759 | 10 | 253.80 | |
| 10 | 253.80 | |||
| 10 | 253.80 | |||
| 01/07/2026 | 16:14:31.854 | 10 | 254.55 | |
| 10 | 254.55 | |||
| 10 | 254.55 | |||
| 01/07/2026 | 16:13:29.530 | 5 | 254.00 | |
| 5 | 254.00 | |||
| 5 | 254.00 | |||
| 01/07/2026 | 16:12:17.336 | 42 | 253.60 | |
| 42 | 253.60 | |||
| 42 | 253.60 | |||
| 01/07/2026 | 16:07:50.759 | 47 | 253.55 | |
| 47 | 253.55 | |||
| 47 | 253.55 | |||
| 01/07/2026 | 16:06:06.237 | 5 | 253.80 | |
| 5 | 253.80 | |||
| 5 | 253.80 | |||
| 01/07/2026 | 16:04:24.499 | 1 | 253.70 | |
| 1 | 253.70 | |||
| 1 | 253.70 | |||
| 01/07/2026 | 16:03:19.016 | 21 | 253.00 | |
| 21 | 253.00 | |||
| 21 | 253.00 | |||
| 01/07/2026 | 16:01:41.388 | 22 | 252.50 | |
| 22 | 252.50 | |||
| 22 | 252.50 | |||
| 01/07/2026 | 16:00:36.314 | 8 | 252.00 | |
| 8 | 252.00 | |||
| 8 | 252.00 | |||
| 01/07/2026 | 16:00:01.951 | 1 | 251.70 | |
| 1 | 251.70 | |||
| 1 | 251.70 | |||
| 01/07/2026 | 16:00:01.843 | 1 | 251.70 | |
| 1 | 251.70 | |||
| 1 | 251.70 | |||
| 01/07/2026 | 15:59:08.065 | 19 | 251.55 | |
| 19 | 251.55 | |||
| 19 | 251.55 | |||
| 01/07/2026 | 15:58:52.903 | 5 | 251.70 | |
| 5 | 251.70 | |||
| 5 | 251.70 | |||
| 01/07/2026 | 15:57:26.013 | 200 | 251.20 | |
| 200 | 251.20 | |||
| 200 | 251.20 | |||
| 01/07/2026 | 15:53:30.685 | 5 | 251.50 | |
| 5 | 251.50 | |||
| 5 | 251.50 | |||
| 01/07/2026 | 15:52:22.173 | 20 | 251.45 | |
| 20 | 251.45 | |||
| 20 | 251.45 | |||
| 01/07/2026 | 15:52:20.128 | 7 | 251.45 | |
| 7 | 251.45 | |||
| 7 | 251.45 | |||
| 01/07/2026 | 15:52:17.485 | 6 | 251.45 | |
| 6 | 251.45 | |||
| 6 | 251.45 | |||
| 01/07/2026 | 15:51:36.976 | 90 | 251.00 | |
| 90 | 251.00 | |||
| 50 | 251.00 | |||
| 16 | 251.00 | |||
| 24 | 251.00 | |||
| 01/07/2026 | 15:51:27.836 | 14 | 250.85 | |
| 14 | 250.85 | |||
| 14 | 250.85 | |||
| 01/07/2026 | 15:50:53.949 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 01/07/2026 | 15:50:15.258 | 1 | 249.95 | |
| 1 | 249.95 | |||
| 1 | 249.95 | |||
| 01/07/2026 | 15:50:00.017 | 298 | 250.10 | |
| 298 | 250.10 | |||
| 298 | 250.10 | |||
| 01/07/2026 | 15:49:59.879 | 350 | 250.10 | |
| 350 | 250.10 | |||
| 350 | 250.10 | |||
| 01/07/2026 | 15:49:59.678 | 652 | 250.10 | |
| 652 | 250.10 | |||
| 302 | 250.10 | |||
| 350 | 250.10 | |||
| 01/07/2026 | 15:49:55.264 | 350 | 250.10 | |
| 350 | 250.10 | |||
| 350 | 250.10 | |||
| 01/07/2026 | 15:49:52.539 | 350 | 250.10 | |
| 350 | 250.10 | |||
| 350 | 250.10 | |||
| 01/07/2026 | 15:48:57.403 | 1 | 249.40 | |
| 1 | 249.40 | |||
| 1 | 249.40 | |||
| 01/07/2026 | 15:47:16.352 | 1 | 249.65 | |
| 1 | 249.65 | |||
| 1 | 249.65 | |||
| 01/07/2026 | 15:45:14.657 | 10 | 250.10 | |
| 10 | 250.10 | |||
| 10 | 250.10 | |||
| 01/07/2026 | 15:44:50.909 | 8 | 249.65 | |
| 8 | 249.65 | |||
| 8 | 249.65 | |||
| 01/07/2026 | 15:44:26.345 | 2 | 250.60 | |
| 2 | 250.60 | |||
| 2 | 250.60 | |||
| 01/07/2026 | 15:43:43.835 | 280 | 250.00 | |
| 280 | 250.00 | |||
| 280 | 250.00 | |||
| 01/07/2026 | 15:43:37.778 | 350 | 250.00 | |
| 160 | 250.00 | |||
| 9 | 250.00 | |||
| 87 | 250.00 | |||
| 350 | 250.00 | |||
| 35 | 250.00 | |||
| 40 | 250.00 | |||
| 16 | 250.00 | |||
| 3 | 250.00 | |||
| 01/07/2026 | 15:43:11.021 | 19 | 249.55 | |
| 19 | 249.55 | |||
| 19 | 249.55 | |||
| 01/07/2026 | 15:40:57.701 | 21 | 248.50 | |
| 21 | 248.50 | |||
| 21 | 248.50 | |||
| 01/07/2026 | 15:40:49.862 | 2 | 248.25 | |
| 2 | 248.25 | |||
| 2 | 248.25 | |||
| 01/07/2026 | 15:39:40.258 | 39 | 249.20 | |
| 39 | 249.20 | |||
| 39 | 249.20 | |||
| 01/07/2026 | 15:39:10.752 | 1 | 248.80 | |
| 1 | 248.80 | |||
| 1 | 248.80 | |||
| 01/07/2026 | 15:38:20.716 | 24 | 249.35 | |
| 24 | 249.35 | |||
| 24 | 249.35 | |||
| 01/07/2026 | 15:37:32.009 | 36 | 249.55 | |
| 36 | 249.55 | |||
| 36 | 249.55 | |||
| 01/07/2026 | 15:36:59.331 | 23 | 248.30 | |
| 23 | 248.30 | |||
| 23 | 248.30 | |||
| 01/07/2026 | 15:36:31.016 | 4 | 248.40 | |
| 4 | 248.40 | |||
| 4 | 248.40 | |||
| 01/07/2026 | 15:34:04.127 | 5 | 248.15 | |
| 5 | 248.15 | |||
| 5 | 248.15 | |||
| 01/07/2026 | 15:32:32.069 | 46 | 247.65 | |
| 46 | 247.65 | |||
| 46 | 247.65 | |||
| 01/07/2026 | 15:15:26.125 | 25 | 247.00 | |
| 25 | 247.00 | |||
| 25 | 247.00 | |||
| 01/07/2026 | 15:12:23.490 | 40 | 247.05 | |
| 40 | 247.05 | |||
| 40 | 247.05 | |||
| 01/07/2026 | 15:08:25.515 | 4 | 247.90 | |
| 4 | 247.90 | |||
| 4 | 247.90 | |||
| 01/07/2026 | 14:57:28.004 | 5 | 245.90 | |
| 5 | 245.90 | |||
| 5 | 245.90 | |||
| 01/07/2026 | 14:54:45.670 | 7 | 246.40 | |
| 7 | 246.40 | |||
| 7 | 246.40 | |||
| 01/07/2026 | 14:50:44.725 | 30 | 247.35 | |
| 30 | 247.35 | |||
| 30 | 247.35 | |||
| 01/07/2026 | 14:49:52.346 | 20 | 247.40 | |
| 20 | 247.40 | |||
| 20 | 247.40 | |||
| 01/07/2026 | 14:48:07.553 | 1 | 248.05 | |
| 1 | 248.05 | |||
| 1 | 248.05 | |||
| 01/07/2026 | 14:42:07.456 | 2 | 247.55 | |
| 2 | 247.55 | |||
| 2 | 247.55 | |||
| 01/07/2026 | 14:41:23.104 | 2 | 248.15 | |
| 2 | 248.15 | |||
| 2 | 248.15 | |||
| 01/07/2026 | 14:36:25.538 | 1 | 248.00 | |
| 1 | 248.00 | |||
| 1 | 248.00 | |||
| 01/07/2026 | 14:24:48.935 | 218 | 248.00 | |
| 10 | 248.00 | |||
| 8 | 248.00 | |||
| 218 | 248.00 | |||
| 200 | 248.00 | |||
| 01/07/2026 | 14:24:37.525 | 60 | 247.95 | |
| 60 | 247.95 | |||
| 60 | 247.95 | |||
| 01/07/2026 | 14:20:09.693 | 1 | 247.95 | |
| 1 | 247.95 | |||
| 1 | 247.95 | |||
| 01/07/2026 | 14:09:05.764 | 5 | 247.95 | |
| 5 | 247.95 | |||
| 5 | 247.95 | |||
| 01/07/2026 | 14:04:41.595 | 1 | 247.35 | |
| 1 | 247.35 | |||
| 1 | 247.35 | |||
| 01/07/2026 | 14:04:38.551 | 9 | 247.35 | |
| 9 | 247.35 | |||
| 9 | 247.35 | |||
| 01/07/2026 | 14:00:44.690 | 17 | 247.60 | |
| 17 | 247.60 | |||
| 17 | 247.60 | |||
| 01/07/2026 | 13:56:53.744 | 40 | 247.95 | |
| 40 | 247.95 | |||
| 40 | 247.95 | |||
| 01/07/2026 | 13:48:11.858 | 3 | 247.60 | |
| 3 | 247.60 | |||
| 3 | 247.60 | |||
| 01/07/2026 | 13:47:41.209 | 1 | 247.95 | |
| 1 | 247.95 | |||
| 1 | 247.95 | |||
| 01/07/2026 | 13:46:49.757 | 20 | 247.55 | |
| 20 | 247.55 | |||
| 20 | 247.55 | |||
| 01/07/2026 | 13:46:42.152 | 10 | 247.90 | |
| 10 | 247.90 | |||
| 10 | 247.90 | |||
| 01/07/2026 | 13:35:12.379 | 30 | 247.95 | |
| 30 | 247.95 | |||
| 30 | 247.95 | |||
| 01/07/2026 | 13:32:33.377 | 40 | 247.55 | |
| 40 | 247.55 | |||
| 40 | 247.55 | |||
| 01/07/2026 | 13:32:07.163 | 60 | 247.55 | |
| 60 | 247.55 | |||
| 60 | 247.55 | |||
| 01/07/2026 | 13:31:45.871 | 60 | 247.50 | |
| 60 | 247.50 | |||
| 60 | 247.50 | |||
| 01/07/2026 | 13:29:58.817 | 60 | 247.40 | |
| 60 | 247.40 | |||
| 60 | 247.40 | |||
| 01/07/2026 | 13:27:42.286 | 1 | 247.50 | |
| 1 | 247.50 | |||
| 1 | 247.50 | |||
| 01/07/2026 | 13:09:08.825 | 7 | 246.70 | |
| 7 | 246.70 | |||
| 7 | 246.70 | |||
| 01/07/2026 | 13:08:37.355 | 1 | 247.45 | |
| 1 | 247.45 | |||
| 1 | 247.45 | |||
| 01/07/2026 | 13:00:06.398 | 5 | 247.10 | |
| 5 | 247.10 | |||
| 5 | 247.10 | |||
| 01/07/2026 | 12:51:21.818 | 25 | 247.55 | |
| 25 | 247.55 | |||
| 25 | 247.55 | |||
| 01/07/2026 | 12:49:49.947 | 10 | 247.30 | |
| 10 | 247.30 | |||
| 10 | 247.30 | |||
| 01/07/2026 | 12:42:30.883 | 1 | 247.55 | |
| 1 | 247.55 | |||
| 1 | 247.55 | |||
| 01/07/2026 | 12:36:54.097 | 2 | 247.45 | |
| 2 | 247.45 | |||
| 2 | 247.45 | |||
| 01/07/2026 | 12:36:09.169 | 60 | 247.40 | |
| 60 | 247.40 | |||
| 60 | 247.40 | |||
| 01/07/2026 | 12:23:59.006 | 3 | 247.40 | |
| 3 | 247.40 | |||
| 3 | 247.40 | |||
| 01/07/2026 | 12:22:55.330 | 20 | 247.40 | |
| 20 | 247.40 | |||
| 20 | 247.40 | |||
| 01/07/2026 | 12:22:45.299 | 16 | 247.40 | |
| 16 | 247.40 | |||
| 16 | 247.40 | |||
| 01/07/2026 | 12:22:22.421 | 10 | 247.40 | |
| 10 | 247.40 | |||
| 10 | 247.40 | |||
| 01/07/2026 | 12:16:37.924 | 10 | 247.45 | |
| 10 | 247.45 | |||
| 10 | 247.45 | |||
| 01/07/2026 | 12:09:07.597 | 60 | 247.40 | |
| 60 | 247.40 | |||
| 60 | 247.40 | |||
| 01/07/2026 | 11:41:46.060 | 12 | 247.10 | |
| 12 | 247.10 | |||
| 12 | 247.10 | |||
| 01/07/2026 | 11:37:49.738 | 20 | 247.20 | |
| 20 | 247.20 | |||
| 20 | 247.20 | |||
| 01/07/2026 | 11:37:49.713 | 60 | 247.20 | |
| 60 | 247.20 | |||
| 60 | 247.20 | |||
| 01/07/2026 | 11:35:43.035 | 3 | 246.70 | |
| 3 | 246.70 | |||
| 3 | 246.70 | |||
| 01/07/2026 | 11:35:20.004 | 1 | 247.25 | |
| 1 | 247.25 | |||
| 1 | 247.25 | |||
| 01/07/2026 | 11:35:08.465 | 5 | 246.70 | |
| 5 | 246.70 | |||
| 5 | 246.70 | |||
| 01/07/2026 | 11:32:10.952 | 45 | 246.60 | |
| 45 | 246.60 | |||
| 45 | 246.60 | |||
| 01/07/2026 | 11:29:41.833 | 3 | 246.50 | |
| 3 | 246.50 | |||
| 3 | 246.50 | |||
| 01/07/2026 | 11:29:30.560 | 1 | 247.25 | |
| 1 | 247.25 | |||
| 1 | 247.25 | |||
| 01/07/2026 | 11:28:14.455 | 20 | 246.90 | |
| 20 | 246.90 | |||
| 20 | 246.90 | |||
| 01/07/2026 | 11:27:13.401 | 45 | 247.00 | |
| 45 | 247.00 | |||
| 45 | 247.00 | |||
| 01/07/2026 | 11:26:48.772 | 1 | 247.25 | |
| 1 | 247.25 | |||
| 1 | 247.25 | |||
| 01/07/2026 | 11:23:42.159 | 60 | 247.20 | |
| 60 | 247.20 | |||
| 60 | 247.20 | |||
| 01/07/2026 | 11:23:23.072 | 8 | 247.20 | |
| 8 | 247.20 | |||
| 8 | 247.20 | |||
| 01/07/2026 | 11:22:41.351 | 1 | 247.20 | |
| 1 | 247.20 | |||
| 1 | 247.20 | |||
| 01/07/2026 | 11:15:07.300 | 15 | 246.85 | |
| 15 | 246.85 | |||
| 15 | 246.85 | |||
| 01/07/2026 | 11:11:16.379 | 1 | 246.85 | |
| 1 | 246.85 | |||
| 1 | 246.85 | |||
| 01/07/2026 | 11:06:15.094 | 10 | 246.45 | |
| 10 | 246.45 | |||
| 10 | 246.45 | |||
| 01/07/2026 | 11:00:06.736 | 3 | 247.00 | |
| 3 | 247.00 | |||
| 3 | 247.00 | |||
| 01/07/2026 | 10:48:30.046 | 3 | 247.35 | |
| 3 | 247.35 | |||
| 3 | 247.35 | |||
| 01/07/2026 | 10:46:26.341 | 13 | 247.35 | |
| 13 | 247.35 | |||
| 13 | 247.35 | |||
| 01/07/2026 | 10:46:26.156 | 13 | 247.35 | |
| 13 | 247.35 | |||
| 13 | 247.35 | |||
| 01/07/2026 | 10:45:26.240 | 10 | 247.45 | |
| 10 | 247.45 | |||
| 10 | 247.45 | |||
| 01/07/2026 | 10:39:49.762 | 21 | 247.50 | |
| 21 | 247.50 | |||
| 21 | 247.50 | |||
| 01/07/2026 | 10:38:47.014 | 20 | 246.80 | |
| 18 | 246.80 | |||
| 2 | 246.80 | |||
| 20 | 246.80 | |||
| 01/07/2026 | 10:31:28.233 | 60 | 246.80 | |
| 60 | 246.80 | |||
| 60 | 246.80 | |||
| 01/07/2026 | 10:31:27.977 | 60 | 246.80 | |
| 60 | 246.80 | |||
| 60 | 246.80 | |||
| 01/07/2026 | 10:31:25.337 | 60 | 246.80 | |
| 60 | 246.80 | |||
| 60 | 246.80 | |||
| 01/07/2026 | 10:30:05.543 | 1 | 246.75 | |
| 1 | 246.75 | |||
| 1 | 246.75 | |||
| 01/07/2026 | 10:21:51.453 | 10 | 246.40 | |
| 10 | 246.40 | |||
| 10 | 246.40 | |||
| 01/07/2026 | 10:12:40.676 | 55 | 246.85 | |
| 55 | 246.85 | |||
| 55 | 246.85 | |||
| 01/07/2026 | 10:12:35.609 | 60 | 246.85 | |
| 60 | 246.85 | |||
| 60 | 246.85 | |||
| 01/07/2026 | 10:11:40.548 | 56 | 246.85 | |
| 56 | 246.85 | |||
| 56 | 246.85 | |||
| 01/07/2026 | 10:10:18.958 | 60 | 246.80 | |
| 60 | 246.80 | |||
| 60 | 246.80 | |||
| 01/07/2026 | 10:07:38.501 | 2 | 247.20 | |
| 2 | 247.20 | |||
| 2 | 247.20 | |||
| 01/07/2026 | 10:07:05.653 | 14 | 247.20 | |
| 14 | 247.20 | |||
| 14 | 247.20 | |||
| 01/07/2026 | 10:06:33.954 | 26 | 247.20 | |
| 26 | 247.20 | |||
| 26 | 247.20 | |||
| 01/07/2026 | 10:04:44.071 | 60 | 247.10 | |
| 60 | 247.10 | |||
| 60 | 247.10 | |||
| 01/07/2026 | 10:00:56.804 | 55 | 247.10 | |
| 55 | 247.10 | |||
| 55 | 247.10 | |||
| 01/07/2026 | 09:59:58.944 | 55 | 246.75 | |
| 55 | 246.75 | |||
| 55 | 246.75 | |||
| 01/07/2026 | 09:59:57.240 | 32 | 246.75 | |
| 32 | 246.75 | |||
| 32 | 246.75 | |||
| 01/07/2026 | 09:55:56.598 | 5 | 246.85 | |
| 5 | 246.85 | |||
| 5 | 246.85 | |||
| 01/07/2026 | 09:51:52.093 | 1 | 246.85 | |
| 1 | 246.85 | |||
| 1 | 246.85 | |||
| 01/07/2026 | 09:46:33.218 | 2 | 246.40 | |
| 2 | 246.40 | |||
| 2 | 246.40 | |||
| 01/07/2026 | 09:38:22.389 | 3 | 246.80 | |
| 3 | 246.80 | |||
| 3 | 246.80 | |||
| 01/07/2026 | 09:36:57.057 | 20 | 246.75 | |
| 20 | 246.75 | |||
| 20 | 246.75 | |||
| 01/07/2026 | 09:34:21.491 | 1 | 246.80 | |
| 1 | 246.80 | |||
| 1 | 246.80 | |||
| 01/07/2026 | 09:30:37.055 | 2 | 247.05 | |
| 2 | 247.05 | |||
| 2 | 247.05 | |||
| 01/07/2026 | 09:30:20.906 | 12 | 247.05 | |
| 12 | 247.05 | |||
| 12 | 247.05 | |||
| 01/07/2026 | 09:30:14.456 | 47 | 247.05 | |
| 47 | 247.05 | |||
| 47 | 247.05 | |||
| 01/07/2026 | 09:25:17.151 | 2 | 246.50 | |
| 2 | 246.50 | |||
| 2 | 246.50 | |||
| 01/07/2026 | 09:24:17.376 | 48 | 246.50 | |
| 48 | 246.50 | |||
| 48 | 246.50 | |||
| 01/07/2026 | 09:23:53.854 | 59 | 246.70 | |
| 59 | 246.70 | |||
| 59 | 246.70 | |||
| 01/07/2026 | 09:23:23.794 | 55 | 246.70 | |
| 55 | 246.70 | |||
| 55 | 246.70 | |||
| 01/07/2026 | 09:21:47.464 | 6 | 246.90 | |
| 6 | 246.90 | |||
| 6 | 246.90 | |||
| 01/07/2026 | 09:17:33.250 | 58 | 246.80 | |
| 58 | 246.80 | |||
| 58 | 246.80 | |||
| 01/07/2026 | 09:16:37.696 | 54 | 246.80 | |
| 54 | 246.80 | |||
| 54 | 246.80 | |||
| 01/07/2026 | 09:16:07.724 | 55 | 246.90 | |
| 55 | 246.90 | |||
| 55 | 246.90 | |||
| 01/07/2026 | 09:12:15.769 | 60 | 247.00 | |
| 60 | 247.00 | |||
| 60 | 247.00 | |||
| 01/07/2026 | 09:08:40.518 | 15 | 247.00 | |
| 15 | 247.00 | |||
| 15 | 247.00 | |||
| 01/07/2026 | 09:06:42.594 | 10 | 247.00 | |
| 10 | 247.00 | |||
| 10 | 247.00 | |||
| 01/07/2026 | 08:47:06.626 | 9 | 247.00 | |
| 9 | 247.00 | |||
| 9 | 247.00 | |||
| 01/07/2026 | 08:46:59.149 | 2 | 246.00 | |
| 2 | 246.00 | |||
| 2 | 246.00 | |||
| 01/07/2026 | 08:44:22.157 | 5 | 247.00 | |
| 5 | 247.00 | |||
| 5 | 247.00 | |||
| 01/07/2026 | 08:39:32.023 | 5 | 246.00 | |
| 5 | 246.00 | |||
| 5 | 246.00 | |||
| 01/07/2026 | 08:38:41.785 | 22 | 246.00 | |
| 22 | 246.00 | |||
| 22 | 246.00 | |||
| 01/07/2026 | 08:34:21.899 | 6 | 246.00 | |
| 6 | 246.00 | |||
| 6 | 246.00 | |||
| 01/07/2026 | 08:27:40.065 | 1 | 247.00 | |
| 1 | 247.00 | |||
| 1 | 247.00 | |||
| 01/07/2026 | 08:21:30.985 | 33 | 246.00 | |
| 33 | 246.00 | |||
| 33 | 246.00 | |||
| 01/07/2026 | 08:20:29.131 | 2 | 246.00 | |
| 2 | 246.00 | |||
| 2 | 246.00 | |||
| 01/07/2026 | 08:14:17.680 | 1 | 247.00 | |
| 1 | 247.00 | |||
| 1 | 247.00 | |||
| 01/07/2026 | 08:13:39.882 | 1 | 247.00 | |
| 1 | 247.00 | |||
| 1 | 247.00 | |||
| 01/07/2026 | 08:12:23.081 | 25 | 246.00 | |
| 25 | 246.00 | |||
| 25 | 246.00 | |||
| 01/07/2026 | 08:05:42.149 | 3 | 246.00 | |
| 3 | 246.00 | |||
| 3 | 246.00 | |||
| 01/07/2026 | 08:05:27.489 | 1 | 247.00 | |
| 1 | 247.00 | |||
| 1 | 247.00 | |||
| 01/07/2026 | 08:00:13.929 | 1 | 246.00 | |
| 1 | 246.00 | |||
| 1 | 246.00 | |||
| 01/07/2026 | 08:00:13.367 | 8 | 247.00 | |
| 8 | 247.00 | |||
| 8 | 247.00 | |||
| 01/07/2026 | 07:57:09.780 | 60 | 246.30 | |
| 60 | 246.30 | |||
| 60 | 246.30 | |||
| 01/07/2026 | 07:50:46.123 | 5 | 246.30 | |
| 5 | 246.30 | |||
| 5 | 246.30 | |||
| 01/07/2026 | 07:36:25.199 | 4 | 247.30 | |
| 4 | 247.30 | |||
| 4 | 247.30 | |||
| 01/07/2026 | 07:31:12.351 | 200 | 247.30 | |
| 15 | 247.30 | |||
| 171 | 247.30 | |||
| 14 | 247.30 | |||
| 200 | 247.30 |
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
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00