McDonalds Corp.
- Information
- Last
- Buy
- Sell
278
257
275.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/02/2026 | 21:54:18.799 | 12 | 275.35 | |
| 12 | 275.35 | |||
| 12 | 275.35 | |||
| 13/02/2026 | 21:50:59.397 | 1 | 275.25 | |
| 1 | 275.25 | |||
| 1 | 275.25 | |||
| 13/02/2026 | 21:48:09.904 | 9 | 275.85 | |
| 9 | 275.85 | |||
| 9 | 275.85 | |||
| 13/02/2026 | 21:46:54.441 | 3 | 275.90 | |
| 3 | 275.90 | |||
| 3 | 275.90 | |||
| 13/02/2026 | 21:30:58.133 | 38 | 275.75 | |
| 38 | 275.75 | |||
| 38 | 275.75 | |||
| 13/02/2026 | 21:30:36.291 | 20 | 275.70 | |
| 20 | 275.70 | |||
| 12 | 275.70 | |||
| 8 | 275.70 | |||
| 13/02/2026 | 21:25:33.996 | 20 | 276.00 | |
| 20 | 276.00 | |||
| 20 | 276.00 | |||
| 13/02/2026 | 21:06:19.749 | 3 | 277.05 | |
| 3 | 277.05 | |||
| 3 | 277.05 | |||
| 13/02/2026 | 20:52:06.023 | 1 | 276.70 | |
| 1 | 276.70 | |||
| 1 | 276.70 | |||
| 13/02/2026 | 20:51:38.345 | 3 | 276.40 | |
| 3 | 276.40 | |||
| 3 | 276.40 | |||
| 13/02/2026 | 20:51:32.268 | 1 | 276.65 | |
| 1 | 276.65 | |||
| 1 | 276.65 | |||
| 13/02/2026 | 20:48:15.068 | 7 | 276.40 | |
| 7 | 276.40 | |||
| 7 | 276.40 | |||
| 13/02/2026 | 20:42:46.442 | 1 | 276.90 | |
| 1 | 276.90 | |||
| 1 | 276.90 | |||
| 13/02/2026 | 20:37:18.289 | 55 | 277.25 | |
| 55 | 277.25 | |||
| 55 | 277.25 | |||
| 13/02/2026 | 20:36:23.180 | 1 | 277.30 | |
| 1 | 277.30 | |||
| 1 | 277.30 | |||
| 13/02/2026 | 20:35:50.263 | 30 | 277.05 | |
| 30 | 277.05 | |||
| 30 | 277.05 | |||
| 13/02/2026 | 20:32:05.481 | 50 | 277.30 | |
| 50 | 277.30 | |||
| 50 | 277.30 | |||
| 13/02/2026 | 20:22:08.134 | 3 | 277.20 | |
| 3 | 277.20 | |||
| 3 | 277.20 | |||
| 13/02/2026 | 20:21:40.238 | 1 | 277.45 | |
| 1 | 277.45 | |||
| 1 | 277.45 | |||
| 13/02/2026 | 20:08:03.802 | 8 | 277.85 | |
| 8 | 277.85 | |||
| 8 | 277.85 | |||
| 13/02/2026 | 19:48:30.744 | 1 | 277.65 | |
| 1 | 277.65 | |||
| 1 | 277.65 | |||
| 13/02/2026 | 19:44:59.291 | 3 | 277.70 | |
| 3 | 277.70 | |||
| 3 | 277.70 | |||
| 13/02/2026 | 19:38:07.332 | 153 | 277.70 | |
| 153 | 277.70 | |||
| 153 | 277.70 | |||
| 13/02/2026 | 19:37:26.743 | 55 | 277.70 | |
| 55 | 277.70 | |||
| 55 | 277.70 | |||
| 13/02/2026 | 19:33:34.475 | 21 | 278.15 | |
| 21 | 278.15 | |||
| 21 | 278.15 | |||
| 13/02/2026 | 19:30:27.038 | 1 | 277.75 | |
| 1 | 277.75 | |||
| 1 | 277.75 | |||
| 13/02/2026 | 19:22:54.584 | 1 | 278.25 | |
| 1 | 278.25 | |||
| 1 | 278.25 | |||
| 13/02/2026 | 19:19:53.346 | 36 | 278.35 | |
| 36 | 278.35 | |||
| 36 | 278.35 | |||
| 13/02/2026 | 19:19:21.533 | 4 | 277.95 | |
| 4 | 277.95 | |||
| 4 | 277.95 | |||
| 13/02/2026 | 19:13:05.622 | 10 | 278.45 | |
| 10 | 278.45 | |||
| 10 | 278.45 | |||
| 13/02/2026 | 19:05:58.985 | 1 | 278.85 | |
| 1 | 278.85 | |||
| 1 | 278.85 | |||
| 13/02/2026 | 19:04:52.513 | 4 | 278.45 | |
| 4 | 278.45 | |||
| 4 | 278.45 | |||
| 13/02/2026 | 19:00:26.892 | 15 | 278.85 | |
| 15 | 278.85 | |||
| 15 | 278.85 | |||
| 13/02/2026 | 18:59:56.200 | 1 | 279.00 | |
| 1 | 279.00 | |||
| 1 | 279.00 | |||
| 13/02/2026 | 18:58:08.203 | 3 | 278.65 | |
| 3 | 278.65 | |||
| 3 | 278.65 | |||
| 13/02/2026 | 18:57:44.009 | 1 | 278.90 | |
| 1 | 278.90 | |||
| 1 | 278.90 | |||
| 13/02/2026 | 18:56:04.047 | 1 | 279.05 | |
| 1 | 279.05 | |||
| 1 | 279.05 | |||
| 13/02/2026 | 18:55:52.139 | 4 | 279.00 | |
| 4 | 279.00 | |||
| 4 | 279.00 | |||
| 13/02/2026 | 18:50:02.465 | 1 | 278.55 | |
| 1 | 278.55 | |||
| 1 | 278.55 | |||
| 13/02/2026 | 18:49:24.992 | 8 | 278.20 | |
| 8 | 278.20 | |||
| 8 | 278.20 | |||
| 13/02/2026 | 18:49:08.353 | 3 | 278.35 | |
| 3 | 278.35 | |||
| 3 | 278.35 | |||
| 13/02/2026 | 18:49:03.493 | 1 | 278.75 | |
| 1 | 278.75 | |||
| 1 | 278.75 | |||
| 13/02/2026 | 18:46:22.720 | 1 | 278.15 | |
| 1 | 278.15 | |||
| 1 | 278.15 | |||
| 13/02/2026 | 18:39:30.133 | 1 | 277.60 | |
| 1 | 277.60 | |||
| 1 | 277.60 | |||
| 13/02/2026 | 18:38:01.436 | 20 | 277.70 | |
| 20 | 277.70 | |||
| 20 | 277.70 | |||
| 13/02/2026 | 18:32:44.180 | 6 | 278.30 | |
| 6 | 278.30 | |||
| 6 | 278.30 | |||
| 13/02/2026 | 18:29:43.738 | 1 | 278.60 | |
| 1 | 278.60 | |||
| 1 | 278.60 | |||
| 13/02/2026 | 18:25:32.003 | 1 | 278.65 | |
| 1 | 278.65 | |||
| 1 | 278.65 | |||
| 13/02/2026 | 18:23:48.276 | 2 | 278.25 | |
| 2 | 278.25 | |||
| 2 | 278.25 | |||
| 13/02/2026 | 18:23:29.997 | 2 | 278.20 | |
| 2 | 278.20 | |||
| 2 | 278.20 | |||
| 13/02/2026 | 18:20:28.675 | 1 | 278.55 | |
| 1 | 278.55 | |||
| 1 | 278.55 | |||
| 13/02/2026 | 18:19:15.868 | 6 | 278.60 | |
| 6 | 278.60 | |||
| 6 | 278.60 | |||
| 13/02/2026 | 18:17:38.081 | 3 | 278.55 | |
| 3 | 278.55 | |||
| 3 | 278.55 | |||
| 13/02/2026 | 18:17:21.442 | 1 | 278.80 | |
| 1 | 278.80 | |||
| 1 | 278.80 | |||
| 13/02/2026 | 18:08:47.497 | 5 | 278.65 | |
| 5 | 278.65 | |||
| 5 | 278.65 | |||
| 13/02/2026 | 18:04:51.106 | 5 | 278.50 | |
| 5 | 278.50 | |||
| 5 | 278.50 | |||
| 13/02/2026 | 18:01:58.865 | 65 | 278.35 | |
| 65 | 278.35 | |||
| 65 | 278.35 | |||
| 13/02/2026 | 18:01:58.668 | 430 | 278.35 | |
| 430 | 278.35 | |||
| 430 | 278.35 | |||
| 13/02/2026 | 18:01:58.489 | 707 | 278.35 | |
| 430 | 278.35 | |||
| 277 | 278.35 | |||
| 707 | 278.35 | |||
| 13/02/2026 | 18:01:40.728 | 440 | 278.35 | |
| 440 | 278.35 | |||
| 440 | 278.35 | |||
| 13/02/2026 | 18:01:31.762 | 1 | 278.35 | |
| 1 | 278.35 | |||
| 1 | 278.35 | |||
| 13/02/2026 | 18:00:33.140 | 4 | 278.30 | |
| 4 | 278.30 | |||
| 4 | 278.30 | |||
| 13/02/2026 | 17:59:50.252 | 179 | 278.30 | |
| 179 | 278.30 | |||
| 179 | 278.30 | |||
| 13/02/2026 | 17:58:06.566 | 71 | 278.30 | |
| 71 | 278.30 | |||
| 71 | 278.30 | |||
| 13/02/2026 | 17:56:38.707 | 71 | 278.35 | |
| 71 | 278.35 | |||
| 71 | 278.35 | |||
| 13/02/2026 | 17:56:25.947 | 1 | 278.60 | |
| 1 | 278.60 | |||
| 1 | 278.60 | |||
| 13/02/2026 | 17:45:27.151 | 41 | 278.50 | |
| 41 | 278.50 | |||
| 41 | 278.50 | |||
| 13/02/2026 | 17:44:05.640 | 15 | 278.90 | |
| 15 | 278.90 | |||
| 15 | 278.90 | |||
| 13/02/2026 | 17:43:40.942 | 3 | 278.90 | |
| 3 | 278.90 | |||
| 3 | 278.90 | |||
| 13/02/2026 | 17:42:52.682 | 3 | 278.85 | |
| 3 | 278.85 | |||
| 3 | 278.85 | |||
| 13/02/2026 | 17:39:00.918 | 2 | 278.45 | |
| 2 | 278.45 | |||
| 2 | 278.45 | |||
| 13/02/2026 | 17:38:58.396 | 4 | 278.90 | |
| 4 | 278.90 | |||
| 4 | 278.90 | |||
| 13/02/2026 | 17:38:46.803 | 12 | 278.85 | |
| 12 | 278.85 | |||
| 12 | 278.85 | |||
| 13/02/2026 | 17:38:42.781 | 2 | 278.85 | |
| 2 | 278.85 | |||
| 2 | 278.85 | |||
| 13/02/2026 | 17:38:23.538 | 2 | 278.90 | |
| 2 | 278.90 | |||
| 2 | 278.90 | |||
| 13/02/2026 | 17:38:08.233 | 3 | 278.40 | |
| 3 | 278.40 | |||
| 3 | 278.40 | |||
| 13/02/2026 | 17:38:01.492 | 1 | 278.75 | |
| 1 | 278.75 | |||
| 1 | 278.75 | |||
| 13/02/2026 | 17:36:59.225 | 35 | 278.80 | |
| 35 | 278.80 | |||
| 35 | 278.80 | |||
| 13/02/2026 | 17:36:26.810 | 4 | 278.85 | |
| 4 | 278.85 | |||
| 4 | 278.85 | |||
| 13/02/2026 | 17:36:14.772 | 2 | 278.90 | |
| 2 | 278.90 | |||
| 2 | 278.90 | |||
| 13/02/2026 | 17:34:56.280 | 1 | 279.05 | |
| 1 | 279.05 | |||
| 1 | 279.05 | |||
| 13/02/2026 | 17:34:32.791 | 3 | 278.80 | |
| 3 | 278.80 | |||
| 3 | 278.80 | |||
| 13/02/2026 | 17:33:50.470 | 65 | 278.85 | |
| 65 | 278.85 | |||
| 65 | 278.85 | |||
| 13/02/2026 | 17:32:29.083 | 1 | 279.05 | |
| 1 | 279.05 | |||
| 1 | 279.05 | |||
| 13/02/2026 | 17:21:32.334 | 10 | 279.40 | |
| 10 | 279.40 | |||
| 10 | 279.40 | |||
| 13/02/2026 | 17:19:06.870 | 8 | 279.00 | |
| 8 | 279.00 | |||
| 8 | 279.00 | |||
| 13/02/2026 | 17:14:47.431 | 5 | 279.15 | |
| 5 | 279.15 | |||
| 5 | 279.15 | |||
| 13/02/2026 | 17:14:38.254 | 3 | 278.90 | |
| 3 | 278.90 | |||
| 3 | 278.90 | |||
| 13/02/2026 | 17:14:11.064 | 1 | 279.25 | |
| 1 | 279.25 | |||
| 1 | 279.25 | |||
| 13/02/2026 | 17:11:28.240 | 1 | 279.35 | |
| 1 | 279.35 | |||
| 1 | 279.35 | |||
| 13/02/2026 | 16:59:52.994 | 103 | 279.65 | |
| 103 | 279.65 | |||
| 103 | 279.65 | |||
| 13/02/2026 | 16:51:57.478 | 40 | 279.75 | |
| 40 | 279.75 | |||
| 40 | 279.75 | |||
| 13/02/2026 | 16:51:28.753 | 2 | 280.20 | |
| 2 | 280.20 | |||
| 2 | 280.20 | |||
| 13/02/2026 | 16:44:47.167 | 1 | 280.30 | |
| 1 | 280.30 | |||
| 1 | 280.30 | |||
| 13/02/2026 | 16:44:15.439 | 2 | 280.50 | |
| 2 | 280.50 | |||
| 2 | 280.50 | |||
| 13/02/2026 | 16:42:37.047 | 10 | 280.70 | |
| 10 | 280.70 | |||
| 10 | 280.70 | |||
| 13/02/2026 | 16:35:43.648 | 1 | 279.70 | |
| 1 | 279.70 | |||
| 1 | 279.70 | |||
| 13/02/2026 | 16:25:20.594 | 3 | 279.50 | |
| 3 | 279.50 | |||
| 3 | 279.50 | |||
| 13/02/2026 | 16:17:07.016 | 12 | 279.35 | |
| 12 | 279.35 | |||
| 12 | 279.35 | |||
| 13/02/2026 | 16:15:58.793 | 4 | 278.80 | |
| 4 | 278.80 | |||
| 4 | 278.80 | |||
| 13/02/2026 | 16:11:48.492 | 2 | 278.75 | |
| 2 | 278.75 | |||
| 2 | 278.75 | |||
| 13/02/2026 | 16:07:23.002 | 20 | 278.55 | |
| 20 | 278.55 | |||
| 20 | 278.55 | |||
| 13/02/2026 | 16:07:22.872 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 13/02/2026 | 16:04:21.172 | 8 | 279.05 | |
| 8 | 279.05 | |||
| 8 | 279.05 | |||
| 13/02/2026 | 16:04:13.179 | 1 | 279.40 | |
| 1 | 279.40 | |||
| 1 | 279.40 | |||
| 13/02/2026 | 16:03:42.488 | 1 | 279.05 | |
| 1 | 279.05 | |||
| 1 | 279.05 | |||
| 13/02/2026 | 16:01:32.167 | 125 | 279.90 | |
| 125 | 279.90 | |||
| 125 | 279.90 | |||
| 13/02/2026 | 16:00:08.606 | 4 | 279.75 | |
| 4 | 279.75 | |||
| 4 | 279.75 | |||
| 13/02/2026 | 16:00:08.555 | 3 | 279.75 | |
| 3 | 279.75 | |||
| 3 | 279.75 | |||
| 13/02/2026 | 16:00:02.867 | 1 | 280.35 | |
| 1 | 280.35 | |||
| 1 | 280.35 | |||
| 13/02/2026 | 15:53:46.541 | 2 | 281.20 | |
| 2 | 281.20 | |||
| 2 | 281.20 | |||
| 13/02/2026 | 15:53:13.489 | 50 | 281.10 | |
| 50 | 281.10 | |||
| 50 | 281.10 | |||
| 13/02/2026 | 15:53:06.535 | 40 | 281.05 | |
| 40 | 281.05 | |||
| 40 | 281.05 | |||
| 13/02/2026 | 15:51:33.244 | 15 | 281.00 | |
| 15 | 281.00 | |||
| 15 | 281.00 | |||
| 13/02/2026 | 15:49:45.938 | 90 | 280.65 | |
| 90 | 280.65 | |||
| 90 | 280.65 | |||
| 13/02/2026 | 15:47:11.956 | 1 | 280.30 | |
| 1 | 280.30 | |||
| 1 | 280.30 | |||
| 13/02/2026 | 15:44:58.154 | 10 | 280.95 | |
| 10 | 280.95 | |||
| 10 | 280.95 | |||
| 13/02/2026 | 15:37:01.973 | 10 | 280.65 | |
| 10 | 280.65 | |||
| 10 | 280.65 | |||
| 13/02/2026 | 15:36:50.794 | 4 | 281.30 | |
| 4 | 281.30 | |||
| 4 | 281.30 | |||
| 13/02/2026 | 15:36:43.207 | 12 | 280.60 | |
| 12 | 280.60 | |||
| 12 | 280.60 | |||
| 13/02/2026 | 15:36:31.980 | 2 | 280.55 | |
| 2 | 280.55 | |||
| 2 | 280.55 | |||
| 13/02/2026 | 15:34:15.872 | 355 | 281.35 | |
| 355 | 281.35 | |||
| 355 | 281.35 | |||
| 13/02/2026 | 15:32:13.566 | 4 | 282.50 | |
| 4 | 282.50 | |||
| 4 | 282.50 | |||
| 13/02/2026 | 15:32:11.822 | 40 | 282.25 | |
| 40 | 282.25 | |||
| 40 | 282.25 | |||
| 13/02/2026 | 15:31:14.944 | 71 | 282.00 | |
| 7 | 282.00 | |||
| 1 | 282.00 | |||
| 6 | 282.00 | |||
| 71 | 282.00 | |||
| 39 | 282.00 | |||
| 18 | 282.00 | |||
| 13/02/2026 | 15:30:53.241 | 39 | 281.00 | |
| 7 | 281.00 | |||
| 5 | 281.00 | |||
| 12 | 281.00 | |||
| 39 | 281.00 | |||
| 15 | 281.00 | |||
| 13/02/2026 | 15:30:50.793 | 21 | 280.80 | |
| 21 | 280.80 | |||
| 21 | 280.80 | |||
| 13/02/2026 | 15:24:54.472 | 10 | 279.95 | |
| 10 | 279.95 | |||
| 10 | 279.95 | |||
| 13/02/2026 | 15:22:59.777 | 4 | 279.85 | |
| 4 | 279.85 | |||
| 4 | 279.85 | |||
| 13/02/2026 | 15:08:58.678 | 2 | 280.30 | |
| 2 | 280.30 | |||
| 2 | 280.30 | |||
| 13/02/2026 | 15:08:53.374 | 1 | 280.75 | |
| 1 | 280.75 | |||
| 1 | 280.75 | |||
| 13/02/2026 | 15:08:01.831 | 1 | 280.30 | |
| 1 | 280.30 | |||
| 1 | 280.30 | |||
| 13/02/2026 | 14:54:36.384 | 4 | 280.15 | |
| 4 | 280.15 | |||
| 4 | 280.15 | |||
| 13/02/2026 | 14:54:02.976 | 15 | 280.15 | |
| 15 | 280.15 | |||
| 15 | 280.15 | |||
| 13/02/2026 | 14:45:18.011 | 10 | 280.50 | |
| 10 | 280.50 | |||
| 10 | 280.50 | |||
| 13/02/2026 | 14:40:58.764 | 6 | 280.55 | |
| 6 | 280.55 | |||
| 1 | 280.55 | |||
| 5 | 280.55 | |||
| 13/02/2026 | 14:32:04.526 | 2 | 280.70 | |
| 2 | 280.70 | |||
| 2 | 280.70 | |||
| 13/02/2026 | 14:29:26.516 | 4 | 280.30 | |
| 4 | 280.30 | |||
| 4 | 280.30 | |||
| 13/02/2026 | 14:25:27.355 | 4 | 280.40 | |
| 4 | 280.40 | |||
| 4 | 280.40 | |||
| 13/02/2026 | 14:18:40.906 | 20 | 280.40 | |
| 20 | 280.40 | |||
| 20 | 280.40 | |||
| 13/02/2026 | 14:18:32.411 | 80 | 280.40 | |
| 80 | 280.40 | |||
| 80 | 280.40 | |||
| 13/02/2026 | 14:15:36.895 | 3 | 280.40 | |
| 3 | 280.40 | |||
| 3 | 280.40 | |||
| 13/02/2026 | 14:11:43.891 | 1 | 280.85 | |
| 1 | 280.85 | |||
| 1 | 280.85 | |||
| 13/02/2026 | 14:10:44.006 | 2 | 280.30 | |
| 2 | 280.30 | |||
| 2 | 280.30 | |||
| 13/02/2026 | 14:09:46.352 | 1 | 280.85 | |
| 1 | 280.85 | |||
| 1 | 280.85 | |||
| 13/02/2026 | 14:05:01.719 | 2 | 279.85 | |
| 2 | 279.85 | |||
| 2 | 279.85 | |||
| 13/02/2026 | 14:00:56.455 | 1 | 279.75 | |
| 1 | 279.75 | |||
| 1 | 279.75 | |||
| 13/02/2026 | 13:58:51.568 | 5 | 280.00 | |
| 5 | 280.00 | |||
| 5 | 280.00 | |||
| 13/02/2026 | 13:56:30.054 | 2 | 280.75 | |
| 2 | 280.75 | |||
| 2 | 280.75 | |||
| 13/02/2026 | 13:56:13.943 | 4 | 279.95 | |
| 4 | 279.95 | |||
| 4 | 279.95 | |||
| 13/02/2026 | 13:55:49.207 | 7 | 279.95 | |
| 7 | 279.95 | |||
| 7 | 279.95 | |||
| 13/02/2026 | 13:43:43.108 | 1 | 280.50 | |
| 1 | 280.50 | |||
| 1 | 280.50 | |||
| 13/02/2026 | 13:43:07.874 | 1 | 280.10 | |
| 1 | 280.10 | |||
| 1 | 280.10 | |||
| 13/02/2026 | 13:42:19.766 | 40 | 280.50 | |
| 40 | 280.50 | |||
| 40 | 280.50 | |||
| 13/02/2026 | 13:37:04.765 | 14 | 280.10 | |
| 14 | 280.10 | |||
| 14 | 280.10 | |||
| 13/02/2026 | 13:35:34.383 | 25 | 280.10 | |
| 25 | 280.10 | |||
| 25 | 280.10 | |||
| 13/02/2026 | 13:34:27.720 | 35 | 280.10 | |
| 35 | 280.10 | |||
| 35 | 280.10 | |||
| 13/02/2026 | 13:29:43.263 | 1 | 280.50 | |
| 1 | 280.50 | |||
| 1 | 280.50 | |||
| 13/02/2026 | 13:29:43.153 | 22 | 280.10 | |
| 22 | 280.10 | |||
| 22 | 280.10 | |||
| 13/02/2026 | 13:29:09.451 | 5 | 280.20 | |
| 5 | 280.20 | |||
| 5 | 280.20 | |||
| 13/02/2026 | 13:29:09.364 | 34 | 280.05 | |
| 1 | 280.05 | |||
| 13 | 280.05 | |||
| 34 | 280.05 | |||
| 20 | 280.05 | |||
| 13/02/2026 | 13:26:48.543 | 54 | 279.95 | |
| 54 | 279.95 | |||
| 54 | 279.95 | |||
| 13/02/2026 | 13:26:48.457 | 29 | 279.95 | |
| 29 | 279.95 | |||
| 29 | 279.95 | |||
| 13/02/2026 | 13:23:56.350 | 1 | 279.65 | |
| 1 | 279.65 | |||
| 1 | 279.65 | |||
| 13/02/2026 | 13:20:05.009 | 50 | 279.95 | |
| 50 | 279.95 | |||
| 50 | 279.95 | |||
| 13/02/2026 | 13:13:23.234 | 10 | 279.80 | |
| 10 | 279.80 | |||
| 10 | 279.80 | |||
| 13/02/2026 | 12:59:58.534 | 7 | 279.95 | |
| 7 | 279.95 | |||
| 2 | 279.95 | |||
| 5 | 279.95 | |||
| 13/02/2026 | 12:54:23.553 | 80 | 279.50 | |
| 15 | 279.50 | |||
| 80 | 279.50 | |||
| 65 | 279.50 | |||
| 13/02/2026 | 12:54:13.761 | 80 | 279.50 | |
| 80 | 279.50 | |||
| 80 | 279.50 | |||
| 13/02/2026 | 12:38:25.318 | 15 | 278.90 | |
| 15 | 278.90 | |||
| 15 | 278.90 | |||
| 13/02/2026 | 12:35:51.195 | 2 | 278.90 | |
| 2 | 278.90 | |||
| 2 | 278.90 | |||
| 13/02/2026 | 12:33:53.068 | 1 | 278.90 | |
| 1 | 278.90 | |||
| 1 | 278.90 | |||
| 13/02/2026 | 12:13:33.395 | 2 | 278.90 | |
| 2 | 278.90 | |||
| 2 | 278.90 | |||
| 13/02/2026 | 12:11:36.913 | 2 | 279.15 | |
| 2 | 279.15 | |||
| 2 | 279.15 | |||
| 13/02/2026 | 12:09:05.921 | 55 | 278.85 | |
| 55 | 278.85 | |||
| 55 | 278.85 | |||
| 13/02/2026 | 12:09:05.605 | 20 | 278.80 | |
| 20 | 278.80 | |||
| 20 | 278.80 | |||
| 13/02/2026 | 12:08:09.138 | 80 | 278.80 | |
| 80 | 278.80 | |||
| 80 | 278.80 | |||
| 13/02/2026 | 12:07:59.691 | 7 | 278.85 | |
| 7 | 278.85 | |||
| 7 | 278.85 | |||
| 13/02/2026 | 12:05:57.265 | 4 | 279.00 | |
| 4 | 279.00 | |||
| 4 | 279.00 | |||
| 13/02/2026 | 11:59:14.222 | 1 | 278.85 | |
| 1 | 278.85 | |||
| 1 | 278.85 | |||
| 13/02/2026 | 11:58:18.950 | 4 | 278.85 | |
| 4 | 278.85 | |||
| 4 | 278.85 | |||
| 13/02/2026 | 11:54:10.198 | 36 | 278.85 | |
| 36 | 278.85 | |||
| 36 | 278.85 | |||
| 13/02/2026 | 11:52:28.052 | 80 | 279.00 | |
| 80 | 279.00 | |||
| 80 | 279.00 | |||
| 13/02/2026 | 11:49:27.141 | 20 | 279.00 | |
| 20 | 279.00 | |||
| 20 | 279.00 | |||
| 13/02/2026 | 11:48:07.499 | 80 | 278.85 | |
| 80 | 278.85 | |||
| 80 | 278.85 | |||
| 13/02/2026 | 11:34:47.776 | 1 | 279.25 | |
| 1 | 279.25 | |||
| 1 | 279.25 | |||
| 13/02/2026 | 11:26:25.150 | 51 | 278.55 | |
| 51 | 278.55 | |||
| 51 | 278.55 | |||
| 13/02/2026 | 11:25:53.540 | 99 | 278.55 | |
| 99 | 278.55 | |||
| 19 | 278.55 | |||
| 80 | 278.55 | |||
| 13/02/2026 | 11:19:43.318 | 1 | 279.25 | |
| 1 | 279.25 | |||
| 1 | 279.25 | |||
| 13/02/2026 | 11:19:41.287 | 1 | 279.45 | |
| 1 | 279.45 | |||
| 1 | 279.45 | |||
| 13/02/2026 | 11:19:28.791 | 1 | 278.75 | |
| 1 | 278.75 | |||
| 1 | 278.75 | |||
| 13/02/2026 | 11:10:54.929 | 18 | 279.20 | |
| 18 | 279.20 | |||
| 18 | 279.20 | |||
| 13/02/2026 | 11:08:17.876 | 80 | 278.75 | |
| 80 | 278.75 | |||
| 80 | 278.75 | |||
| 13/02/2026 | 11:07:01.256 | 31 | 278.80 | |
| 31 | 278.80 | |||
| 31 | 278.80 | |||
| 13/02/2026 | 11:00:56.373 | 36 | 279.20 | |
| 36 | 279.20 | |||
| 36 | 279.20 | |||
| 13/02/2026 | 10:58:58.470 | 1 | 279.20 | |
| 1 | 279.20 | |||
| 1 | 279.20 | |||
| 13/02/2026 | 10:53:22.521 | 10 | 279.20 | |
| 10 | 279.20 | |||
| 10 | 279.20 | |||
| 13/02/2026 | 10:48:59.829 | 13 | 279.20 | |
| 13 | 279.20 | |||
| 13 | 279.20 | |||
| 13/02/2026 | 10:46:08.802 | 3 | 279.15 | |
| 3 | 279.15 | |||
| 3 | 279.15 | |||
| 13/02/2026 | 10:42:30.036 | 20 | 278.80 | |
| 20 | 278.80 | |||
| 20 | 278.80 | |||
| 13/02/2026 | 10:42:29.923 | 80 | 278.80 | |
| 80 | 278.80 | |||
| 80 | 278.80 | |||
| 13/02/2026 | 10:42:14.264 | 10 | 279.20 | |
| 10 | 279.20 | |||
| 10 | 279.20 | |||
| 13/02/2026 | 10:39:08.186 | 3 | 278.80 | |
| 3 | 278.80 | |||
| 3 | 278.80 | |||
| 13/02/2026 | 10:38:39.954 | 1 | 279.10 | |
| 1 | 279.10 | |||
| 1 | 279.10 | |||
| 13/02/2026 | 10:36:10.423 | 3 | 279.15 | |
| 3 | 279.15 | |||
| 3 | 279.15 | |||
| 13/02/2026 | 10:34:43.989 | 30 | 278.80 | |
| 30 | 278.80 | |||
| 30 | 278.80 | |||
| 13/02/2026 | 10:30:31.006 | 40 | 279.15 | |
| 40 | 279.15 | |||
| 40 | 279.15 | |||
| 13/02/2026 | 10:22:40.485 | 3 | 279.10 | |
| 3 | 279.10 | |||
| 3 | 279.10 | |||
| 13/02/2026 | 10:21:48.527 | 3 | 279.10 | |
| 3 | 279.10 | |||
| 3 | 279.10 | |||
| 13/02/2026 | 10:20:34.021 | 20 | 279.15 | |
| 20 | 279.15 | |||
| 20 | 279.15 | |||
| 13/02/2026 | 10:19:05.630 | 12 | 278.80 | |
| 12 | 278.80 | |||
| 12 | 278.80 | |||
| 13/02/2026 | 10:17:57.156 | 20 | 278.80 | |
| 20 | 278.80 | |||
| 20 | 278.80 | |||
| 13/02/2026 | 10:00:33.242 | 80 | 279.25 | |
| 80 | 279.25 | |||
| 80 | 279.25 | |||
| 13/02/2026 | 09:55:43.667 | 10 | 279.30 | |
| 10 | 279.30 | |||
| 10 | 279.30 | |||
| 13/02/2026 | 09:51:57.262 | 1 | 279.30 | |
| 1 | 279.30 | |||
| 1 | 279.30 | |||
| 13/02/2026 | 09:49:37.787 | 3 | 279.45 | |
| 3 | 279.45 | |||
| 3 | 279.45 | |||
| 13/02/2026 | 09:46:03.409 | 1 | 278.60 | |
| 1 | 278.60 | |||
| 1 | 278.60 | |||
| 13/02/2026 | 09:45:31.514 | 37 | 278.60 | |
| 37 | 278.60 | |||
| 37 | 278.60 | |||
| 13/02/2026 | 09:39:43.014 | 54 | 278.60 | |
| 54 | 278.60 | |||
| 54 | 278.60 | |||
| 13/02/2026 | 09:34:44.351 | 20 | 278.70 | |
| 20 | 278.70 | |||
| 20 | 278.70 | |||
| 13/02/2026 | 09:34:44.319 | 80 | 278.70 | |
| 80 | 278.70 | |||
| 80 | 278.70 | |||
| 13/02/2026 | 09:34:31.850 | 10 | 278.75 | |
| 10 | 278.75 | |||
| 10 | 278.75 | |||
| 13/02/2026 | 09:33:56.457 | 1 | 278.85 | |
| 1 | 278.85 | |||
| 1 | 278.85 | |||
| 13/02/2026 | 09:33:56.230 | 35 | 278.85 | |
| 35 | 278.85 | |||
| 35 | 278.85 | |||
| 13/02/2026 | 09:33:23.995 | 48 | 278.75 | |
| 48 | 278.75 | |||
| 48 | 278.75 | |||
| 13/02/2026 | 09:33:23.292 | 2 | 278.75 | |
| 2 | 278.75 | |||
| 2 | 278.75 | |||
| 13/02/2026 | 09:33:22.772 | 20 | 278.95 | |
| 20 | 278.95 | |||
| 20 | 278.95 | |||
| 13/02/2026 | 09:33:13.544 | 80 | 278.95 | |
| 80 | 278.95 | |||
| 80 | 278.95 | |||
| 13/02/2026 | 09:33:02.692 | 20 | 279.00 | |
| 20 | 279.00 | |||
| 20 | 279.00 | |||
| 13/02/2026 | 09:32:52.044 | 80 | 279.00 | |
| 80 | 279.00 | |||
| 80 | 279.00 | |||
| 13/02/2026 | 09:30:13.418 | 4 | 278.75 | |
| 4 | 278.75 | |||
| 4 | 278.75 | |||
| 13/02/2026 | 09:27:59.109 | 1 | 279.30 | |
| 1 | 279.30 | |||
| 1 | 279.30 | |||
| 13/02/2026 | 09:26:38.617 | 5 | 278.75 | |
| 5 | 278.75 | |||
| 5 | 278.75 | |||
| 13/02/2026 | 09:22:47.457 | 4 | 279.30 | |
| 4 | 279.30 | |||
| 4 | 279.30 | |||
| 13/02/2026 | 09:15:19.172 | 50 | 279.30 | |
| 50 | 279.30 | |||
| 50 | 279.30 | |||
| 13/02/2026 | 09:13:35.692 | 530 | 278.10 | |
| 530 | 278.10 | |||
| 530 | 278.10 | |||
| 13/02/2026 | 09:13:25.035 | 140 | 279.00 | |
| 10 | 279.00 | |||
| 140 | 279.00 | |||
| 130 | 279.00 | |||
| 13/02/2026 | 09:11:26.630 | 80 | 279.05 | |
| 80 | 279.05 | |||
| 80 | 279.05 | |||
| 13/02/2026 | 09:10:39.873 | 30 | 279.05 | |
| 30 | 279.05 | |||
| 30 | 279.05 | |||
| 13/02/2026 | 09:08:31.035 | 1 | 279.05 | |
| 1 | 279.05 | |||
| 1 | 279.05 | |||
| 13/02/2026 | 09:08:12.277 | 2 | 279.05 | |
| 2 | 279.05 | |||
| 2 | 279.05 | |||
| 13/02/2026 | 09:01:22.818 | 50 | 279.95 | |
| 50 | 279.95 | |||
| 50 | 279.95 | |||
| 13/02/2026 | 09:01:14.829 | 15 | 279.95 | |
| 15 | 279.95 | |||
| 15 | 279.95 | |||
| 13/02/2026 | 09:00:17.298 | 20 | 279.05 | |
| 20 | 279.05 | |||
| 20 | 279.05 | |||
| 13/02/2026 | 08:58:39.536 | 44 | 279.95 | |
| 44 | 279.95 | |||
| 44 | 279.95 | |||
| 13/02/2026 | 08:47:41.699 | 9 | 279.95 | |
| 9 | 279.95 | |||
| 9 | 279.95 | |||
| 13/02/2026 | 08:46:12.638 | 3 | 279.95 | |
| 3 | 279.95 | |||
| 3 | 279.95 | |||
| 13/02/2026 | 08:45:09.979 | 5 | 279.05 | |
| 5 | 279.05 | |||
| 5 | 279.05 | |||
| 13/02/2026 | 08:18:16.795 | 38 | 279.95 | |
| 34 | 279.95 | |||
| 38 | 279.95 | |||
| 4 | 279.95 | |||
| 13/02/2026 | 08:10:05.641 | 2 | 279.15 | |
| 2 | 279.15 | |||
| 2 | 279.15 | |||
| 13/02/2026 | 08:09:14.215 | 2 | 279.95 | |
| 2 | 279.95 | |||
| 2 | 279.95 | |||
| 13/02/2026 | 08:00:13.215 | 1 | 279.60 | |
| 1 | 279.60 | |||
| 1 | 279.60 | |||
| 13/02/2026 | 08:00:06.315 | 2 | 279.05 | |
| 2 | 279.05 | |||
| 2 | 279.05 | |||
| 13/02/2026 | 07:57:59.985 | 1 | 279.05 | |
| 1 | 279.05 | |||
| 1 | 279.05 | |||
| 13/02/2026 | 07:41:42.417 | 6 | 278.60 | |
| 6 | 278.60 | |||
| 6 | 278.60 | |||
| 13/02/2026 | 07:37:08.133 | 40 | 279.50 | |
| 40 | 279.50 | |||
| 40 | 279.50 | |||
| 13/02/2026 | 07:30:02.788 | 3 | 279.60 | |
| 3 | 279.60 | |||
| 3 | 279.60 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
13/02/2026 @ 22:00:00
Last Update:
13/02/2026 @ 22:00:00

