Taiwan Semiconduct.Manufact.Co ADRs
- Information
- Last
- Buy
- Sell
480
337
309.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/02/2026 | 21:59:13.882 | 10 | 309.00 | |
| 10 | 309.00 | |||
| 10 | 309.00 | |||
| 13/02/2026 | 21:49:22.677 | 5 | 309.50 | |
| 5 | 309.50 | |||
| 5 | 309.50 | |||
| 13/02/2026 | 21:42:18.901 | 65 | 307.00 | |
| 15 | 307.00 | |||
| 65 | 307.00 | |||
| 50 | 307.00 | |||
| 13/02/2026 | 21:38:40.217 | 20 | 307.50 | |
| 20 | 307.50 | |||
| 20 | 307.50 | |||
| 13/02/2026 | 21:30:50.317 | 5 | 308.00 | |
| 5 | 308.00 | |||
| 5 | 308.00 | |||
| 13/02/2026 | 21:27:22.949 | 1 | 307.50 | |
| 1 | 307.50 | |||
| 1 | 307.50 | |||
| 13/02/2026 | 21:26:30.003 | 25 | 308.50 | |
| 25 | 308.50 | |||
| 25 | 308.50 | |||
| 13/02/2026 | 21:26:14.138 | 2 | 308.50 | |
| 2 | 308.50 | |||
| 2 | 308.50 | |||
| 13/02/2026 | 21:20:26.693 | 91 | 308.00 | |
| 5 | 308.00 | |||
| 86 | 308.00 | |||
| 91 | 308.00 | |||
| 13/02/2026 | 21:20:05.372 | 5 | 309.00 | |
| 5 | 309.00 | |||
| 5 | 309.00 | |||
| 13/02/2026 | 21:18:18.613 | 8 | 308.50 | |
| 8 | 308.50 | |||
| 8 | 308.50 | |||
| 13/02/2026 | 21:17:33.897 | 10 | 308.50 | |
| 10 | 308.50 | |||
| 10 | 308.50 | |||
| 13/02/2026 | 21:16:39.794 | 5 | 308.50 | |
| 5 | 308.50 | |||
| 5 | 308.50 | |||
| 13/02/2026 | 21:15:55.217 | 1 | 308.50 | |
| 1 | 308.50 | |||
| 1 | 308.50 | |||
| 13/02/2026 | 21:12:42.048 | 1 | 308.50 | |
| 1 | 308.50 | |||
| 1 | 308.50 | |||
| 13/02/2026 | 21:12:31.657 | 20 | 308.50 | |
| 20 | 308.50 | |||
| 20 | 308.50 | |||
| 13/02/2026 | 21:07:59.024 | 17 | 308.50 | |
| 17 | 308.50 | |||
| 17 | 308.50 | |||
| 13/02/2026 | 21:01:27.655 | 1 | 308.50 | |
| 1 | 308.50 | |||
| 1 | 308.50 | |||
| 13/02/2026 | 20:56:50.218 | 1 | 309.50 | |
| 1 | 309.50 | |||
| 1 | 309.50 | |||
| 13/02/2026 | 20:36:39.163 | 6 | 310.00 | |
| 6 | 310.00 | |||
| 6 | 310.00 | |||
| 13/02/2026 | 20:34:36.566 | 10 | 310.50 | |
| 6 | 310.50 | |||
| 10 | 310.50 | |||
| 4 | 310.50 | |||
| 13/02/2026 | 20:33:03.469 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 13/02/2026 | 20:28:08.602 | 15 | 309.50 | |
| 15 | 309.50 | |||
| 15 | 309.50 | |||
| 13/02/2026 | 20:27:52.536 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 13/02/2026 | 20:22:37.267 | 2 | 310.50 | |
| 2 | 310.50 | |||
| 2 | 310.50 | |||
| 13/02/2026 | 20:17:41.957 | 1 | 310.50 | |
| 1 | 310.50 | |||
| 1 | 310.50 | |||
| 13/02/2026 | 20:16:17.865 | 2 | 310.00 | |
| 2 | 310.00 | |||
| 2 | 310.00 | |||
| 13/02/2026 | 20:10:46.354 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 13/02/2026 | 20:06:51.175 | 10 | 310.50 | |
| 10 | 310.50 | |||
| 10 | 310.50 | |||
| 13/02/2026 | 20:05:32.361 | 2 | 310.50 | |
| 2 | 310.50 | |||
| 2 | 310.50 | |||
| 13/02/2026 | 19:58:40.491 | 30 | 310.50 | |
| 30 | 310.50 | |||
| 30 | 310.50 | |||
| 13/02/2026 | 19:57:52.621 | 35 | 309.50 | |
| 35 | 309.50 | |||
| 35 | 309.50 | |||
| 13/02/2026 | 19:54:14.502 | 4 | 310.50 | |
| 4 | 310.50 | |||
| 4 | 310.50 | |||
| 13/02/2026 | 19:52:11.789 | 1 | 311.00 | |
| 1 | 311.00 | |||
| 1 | 311.00 | |||
| 13/02/2026 | 19:39:04.327 | 10 | 312.00 | |
| 2 | 312.00 | |||
| 10 | 312.00 | |||
| 8 | 312.00 | |||
| 13/02/2026 | 19:32:22.704 | 6 | 310.50 | |
| 6 | 310.50 | |||
| 6 | 310.50 | |||
| 13/02/2026 | 19:29:40.807 | 8 | 311.00 | |
| 8 | 311.00 | |||
| 8 | 311.00 | |||
| 13/02/2026 | 19:24:02.470 | 2 | 312.50 | |
| 2 | 312.50 | |||
| 2 | 312.50 | |||
| 13/02/2026 | 19:03:36.785 | 5 | 311.00 | |
| 5 | 311.00 | |||
| 5 | 311.00 | |||
| 13/02/2026 | 18:53:58.410 | 16 | 312.00 | |
| 16 | 312.00 | |||
| 16 | 312.00 | |||
| 13/02/2026 | 18:48:00.175 | 5 | 312.00 | |
| 5 | 312.00 | |||
| 5 | 312.00 | |||
| 13/02/2026 | 18:47:11.465 | 3 | 312.00 | |
| 3 | 312.00 | |||
| 3 | 312.00 | |||
| 13/02/2026 | 18:42:50.694 | 10 | 312.00 | |
| 10 | 312.00 | |||
| 10 | 312.00 | |||
| 13/02/2026 | 18:41:26.253 | 65 | 311.50 | |
| 65 | 311.50 | |||
| 65 | 311.50 | |||
| 13/02/2026 | 18:29:30.918 | 35 | 310.50 | |
| 35 | 310.50 | |||
| 35 | 310.50 | |||
| 13/02/2026 | 18:27:00.427 | 14 | 310.50 | |
| 14 | 310.50 | |||
| 14 | 310.50 | |||
| 13/02/2026 | 18:22:13.944 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/02/2026 | 18:16:29.930 | 4 | 311.00 | |
| 4 | 311.00 | |||
| 4 | 311.00 | |||
| 13/02/2026 | 18:09:47.031 | 7 | 310.00 | |
| 7 | 310.00 | |||
| 7 | 310.00 | |||
| 13/02/2026 | 18:06:20.249 | 8 | 311.00 | |
| 8 | 311.00 | |||
| 8 | 311.00 | |||
| 13/02/2026 | 18:06:08.932 | 9 | 311.00 | |
| 9 | 311.00 | |||
| 9 | 311.00 | |||
| 13/02/2026 | 18:00:58.934 | 9 | 310.50 | |
| 9 | 310.50 | |||
| 9 | 310.50 | |||
| 13/02/2026 | 17:51:18.175 | 23 | 309.50 | |
| 23 | 309.50 | |||
| 23 | 309.50 | |||
| 13/02/2026 | 17:42:22.364 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 13/02/2026 | 17:29:49.681 | 4 | 309.50 | |
| 4 | 309.50 | |||
| 4 | 309.50 | |||
| 13/02/2026 | 17:29:41.184 | 91 | 310.00 | |
| 91 | 310.00 | |||
| 91 | 310.00 | |||
| 13/02/2026 | 17:29:14.223 | 4 | 309.50 | |
| 4 | 309.50 | |||
| 4 | 309.50 | |||
| 13/02/2026 | 17:27:56.226 | 4 | 309.50 | |
| 4 | 309.50 | |||
| 4 | 309.50 | |||
| 13/02/2026 | 17:25:43.366 | 3 | 308.00 | |
| 3 | 308.00 | |||
| 3 | 308.00 | |||
| 13/02/2026 | 17:23:19.736 | 10 | 308.00 | |
| 10 | 308.00 | |||
| 10 | 308.00 | |||
| 13/02/2026 | 17:22:57.810 | 55 | 309.00 | |
| 55 | 309.00 | |||
| 55 | 309.00 | |||
| 13/02/2026 | 17:22:32.362 | 6 | 308.00 | |
| 6 | 308.00 | |||
| 6 | 308.00 | |||
| 13/02/2026 | 17:20:41.272 | 4 | 308.00 | |
| 4 | 308.00 | |||
| 4 | 308.00 | |||
| 13/02/2026 | 17:20:24.542 | 29 | 309.00 | |
| 29 | 309.00 | |||
| 29 | 309.00 | |||
| 13/02/2026 | 17:18:55.553 | 10 | 309.50 | |
| 10 | 309.50 | |||
| 10 | 309.50 | |||
| 13/02/2026 | 17:17:11.310 | 20 | 308.50 | |
| 20 | 308.50 | |||
| 20 | 308.50 | |||
| 13/02/2026 | 17:16:56.709 | 10 | 309.50 | |
| 10 | 309.50 | |||
| 10 | 309.50 | |||
| 13/02/2026 | 17:16:50.664 | 3 | 308.50 | |
| 3 | 308.50 | |||
| 3 | 308.50 | |||
| 13/02/2026 | 17:12:31.796 | 74 | 309.00 | |
| 49 | 309.00 | |||
| 25 | 309.00 | |||
| 74 | 309.00 | |||
| 13/02/2026 | 17:10:49.609 | 17 | 309.00 | |
| 17 | 309.00 | |||
| 17 | 309.00 | |||
| 13/02/2026 | 17:09:47.895 | 14 | 310.50 | |
| 14 | 310.50 | |||
| 14 | 310.50 | |||
| 13/02/2026 | 17:07:53.475 | 5 | 310.50 | |
| 5 | 310.50 | |||
| 5 | 310.50 | |||
| 13/02/2026 | 17:07:46.774 | 5 | 310.00 | |
| 5 | 310.00 | |||
| 5 | 310.00 | |||
| 13/02/2026 | 17:04:37.101 | 10 | 310.00 | |
| 10 | 310.00 | |||
| 10 | 310.00 | |||
| 13/02/2026 | 17:00:07.864 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 13/02/2026 | 16:59:19.022 | 25 | 309.50 | |
| 25 | 309.50 | |||
| 25 | 309.50 | |||
| 13/02/2026 | 16:56:51.762 | 25 | 310.00 | |
| 25 | 310.00 | |||
| 25 | 310.00 | |||
| 13/02/2026 | 16:56:03.158 | 17 | 311.00 | |
| 17 | 311.00 | |||
| 17 | 311.00 | |||
| 13/02/2026 | 16:55:58.844 | 12 | 310.00 | |
| 12 | 310.00 | |||
| 12 | 310.00 | |||
| 13/02/2026 | 16:54:42.851 | 3 | 309.50 | |
| 3 | 309.50 | |||
| 3 | 309.50 | |||
| 13/02/2026 | 16:44:53.725 | 20 | 310.50 | |
| 20 | 310.50 | |||
| 20 | 310.50 | |||
| 13/02/2026 | 16:44:42.741 | 10 | 311.00 | |
| 10 | 311.00 | |||
| 10 | 311.00 | |||
| 13/02/2026 | 16:42:59.785 | 20 | 311.00 | |
| 20 | 311.00 | |||
| 20 | 311.00 | |||
| 13/02/2026 | 16:41:37.639 | 136 | 310.50 | |
| 136 | 310.50 | |||
| 136 | 310.50 | |||
| 13/02/2026 | 16:38:02.296 | 2 | 313.00 | |
| 2 | 313.00 | |||
| 2 | 313.00 | |||
| 13/02/2026 | 16:36:38.518 | 10 | 312.00 | |
| 10 | 312.00 | |||
| 10 | 312.00 | |||
| 13/02/2026 | 16:35:49.952 | 4 | 311.50 | |
| 4 | 311.50 | |||
| 4 | 311.50 | |||
| 13/02/2026 | 16:35:26.083 | 2 | 311.50 | |
| 2 | 311.50 | |||
| 2 | 311.50 | |||
| 13/02/2026 | 16:29:43.461 | 37 | 310.00 | |
| 37 | 310.00 | |||
| 37 | 310.00 | |||
| 13/02/2026 | 16:29:27.758 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 13/02/2026 | 16:28:37.192 | 3 | 312.00 | |
| 3 | 312.00 | |||
| 3 | 312.00 | |||
| 13/02/2026 | 16:27:59.443 | 167 | 311.50 | |
| 167 | 311.50 | |||
| 167 | 311.50 | |||
| 13/02/2026 | 16:27:54.561 | 11 | 312.00 | |
| 11 | 312.00 | |||
| 11 | 312.00 | |||
| 13/02/2026 | 16:27:28.437 | 10 | 312.00 | |
| 10 | 312.00 | |||
| 10 | 312.00 | |||
| 13/02/2026 | 16:26:42.563 | 8 | 312.00 | |
| 1 | 312.00 | |||
| 7 | 312.00 | |||
| 8 | 312.00 | |||
| 13/02/2026 | 16:22:03.877 | 13 | 311.00 | |
| 13 | 311.00 | |||
| 13 | 311.00 | |||
| 13/02/2026 | 16:20:44.956 | 687 | 311.00 | |
| 687 | 311.00 | |||
| 687 | 311.00 | |||
| 13/02/2026 | 16:15:58.826 | 1 | 309.50 | |
| 1 | 309.50 | |||
| 1 | 309.50 | |||
| 13/02/2026 | 16:13:47.459 | 3 | 310.00 | |
| 3 | 310.00 | |||
| 3 | 310.00 | |||
| 13/02/2026 | 16:12:23.871 | 13 | 311.00 | |
| 13 | 311.00 | |||
| 13 | 311.00 | |||
| 13/02/2026 | 16:11:38.105 | 1 | 311.00 | |
| 1 | 311.00 | |||
| 1 | 311.00 | |||
| 13/02/2026 | 16:11:05.204 | 42 | 310.50 | |
| 42 | 310.50 | |||
| 42 | 310.50 | |||
| 13/02/2026 | 16:03:05.507 | 15 | 308.00 | |
| 15 | 308.00 | |||
| 15 | 308.00 | |||
| 13/02/2026 | 15:59:06.553 | 7 | 306.00 | |
| 7 | 306.00 | |||
| 7 | 306.00 | |||
| 13/02/2026 | 15:56:52.881 | 20 | 306.50 | |
| 20 | 306.50 | |||
| 20 | 306.50 | |||
| 13/02/2026 | 15:56:50.317 | 3 | 306.00 | |
| 3 | 306.00 | |||
| 3 | 306.00 | |||
| 13/02/2026 | 15:54:55.228 | 7 | 307.00 | |
| 7 | 307.00 | |||
| 7 | 307.00 | |||
| 13/02/2026 | 15:52:41.392 | 1 | 306.50 | |
| 1 | 306.50 | |||
| 1 | 306.50 | |||
| 13/02/2026 | 15:51:13.323 | 3 | 307.00 | |
| 3 | 307.00 | |||
| 3 | 307.00 | |||
| 13/02/2026 | 15:50:33.133 | 4 | 307.50 | |
| 4 | 307.50 | |||
| 4 | 307.50 | |||
| 13/02/2026 | 15:49:43.285 | 3 | 309.00 | |
| 3 | 309.00 | |||
| 3 | 309.00 | |||
| 13/02/2026 | 15:49:01.627 | 7 | 310.50 | |
| 7 | 310.50 | |||
| 7 | 310.50 | |||
| 13/02/2026 | 15:48:53.120 | 10 | 310.50 | |
| 10 | 310.50 | |||
| 10 | 310.50 | |||
| 13/02/2026 | 15:48:06.093 | 10 | 310.00 | |
| 10 | 310.00 | |||
| 10 | 310.00 | |||
| 13/02/2026 | 15:47:13.266 | 1 | 308.00 | |
| 1 | 308.00 | |||
| 1 | 308.00 | |||
| 13/02/2026 | 15:45:32.535 | 23 | 307.50 | |
| 23 | 307.50 | |||
| 23 | 307.50 | |||
| 13/02/2026 | 15:44:14.762 | 7 | 306.50 | |
| 7 | 306.50 | |||
| 7 | 306.50 | |||
| 13/02/2026 | 15:43:36.360 | 9 | 305.00 | |
| 9 | 305.00 | |||
| 9 | 305.00 | |||
| 13/02/2026 | 15:43:05.825 | 6 | 306.00 | |
| 6 | 306.00 | |||
| 6 | 306.00 | |||
| 13/02/2026 | 15:42:14.508 | 4 | 305.00 | |
| 4 | 305.00 | |||
| 4 | 305.00 | |||
| 13/02/2026 | 15:41:46.058 | 51 | 304.50 | |
| 35 | 304.50 | |||
| 2 | 304.50 | |||
| 10 | 304.50 | |||
| 51 | 304.50 | |||
| 4 | 304.50 | |||
| 13/02/2026 | 15:41:45.886 | 304 | 304.50 | |
| 4 | 304.50 | |||
| 304 | 304.50 | |||
| 24 | 304.50 | |||
| 50 | 304.50 | |||
| 125 | 304.50 | |||
| 19 | 304.50 | |||
| 8 | 304.50 | |||
| 40 | 304.50 | |||
| 30 | 304.50 | |||
| 4 | 304.50 | |||
| 13/02/2026 | 15:41:45.754 | 38 | 305.00 | |
| 38 | 305.00 | |||
| 5 | 305.00 | |||
| 5 | 305.00 | |||
| 8 | 305.00 | |||
| 5 | 305.00 | |||
| 15 | 305.00 | |||
| 13/02/2026 | 15:41:25.306 | 21 | 305.50 | |
| 21 | 305.50 | |||
| 21 | 305.50 | |||
| 13/02/2026 | 15:40:26.253 | 69 | 305.50 | |
| 17 | 305.50 | |||
| 50 | 305.50 | |||
| 2 | 305.50 | |||
| 69 | 305.50 | |||
| 13/02/2026 | 15:40:26.179 | 13 | 305.50 | |
| 9 | 305.50 | |||
| 4 | 305.50 | |||
| 7 | 305.50 | |||
| 6 | 305.50 | |||
| 13/02/2026 | 15:39:48.408 | 22 | 307.00 | |
| 22 | 307.00 | |||
| 22 | 307.00 | |||
| 13/02/2026 | 15:38:26.936 | 64 | 309.00 | |
| 64 | 309.00 | |||
| 64 | 309.00 | |||
| 13/02/2026 | 15:37:20.251 | 15 | 310.00 | |
| 15 | 310.00 | |||
| 15 | 310.00 | |||
| 13/02/2026 | 15:36:34.197 | 3 | 309.00 | |
| 3 | 309.00 | |||
| 3 | 309.00 | |||
| 13/02/2026 | 15:33:22.864 | 30 | 311.00 | |
| 30 | 311.00 | |||
| 30 | 311.00 | |||
| 13/02/2026 | 15:32:05.716 | 12 | 308.00 | |
| 12 | 308.00 | |||
| 12 | 308.00 | |||
| 13/02/2026 | 15:30:27.121 | 22 | 307.00 | |
| 2 | 307.00 | |||
| 4 | 307.00 | |||
| 18 | 307.00 | |||
| 20 | 307.00 | |||
| 13/02/2026 | 15:30:26.981 | 97 | 308.00 | |
| 97 | 308.00 | |||
| 4 | 308.00 | |||
| 10 | 308.00 | |||
| 3 | 308.00 | |||
| 40 | 308.00 | |||
| 40 | 308.00 | |||
| 13/02/2026 | 15:30:25.874 | 50 | 308.50 | |
| 50 | 308.50 | |||
| 50 | 308.50 | |||
| 13/02/2026 | 15:30:25.762 | 97 | 309.00 | |
| 97 | 309.00 | |||
| 97 | 309.00 | |||
| 13/02/2026 | 15:28:28.631 | 21 | 310.00 | |
| 21 | 310.00 | |||
| 21 | 310.00 | |||
| 13/02/2026 | 15:27:45.357 | 494 | 311.00 | |
| 494 | 311.00 | |||
| 494 | 311.00 | |||
| 13/02/2026 | 15:27:45.313 | 418 | 311.50 | |
| 418 | 311.50 | |||
| 418 | 311.50 | |||
| 13/02/2026 | 15:27:42.228 | 2 | 311.50 | |
| 2 | 311.50 | |||
| 2 | 311.50 | |||
| 13/02/2026 | 15:27:10.042 | 2 | 312.00 | |
| 2 | 312.00 | |||
| 2 | 312.00 | |||
| 13/02/2026 | 15:22:38.865 | 2 | 312.50 | |
| 2 | 312.50 | |||
| 2 | 312.50 | |||
| 13/02/2026 | 15:21:09.367 | 9 | 311.50 | |
| 9 | 311.50 | |||
| 9 | 311.50 | |||
| 13/02/2026 | 15:18:51.667 | 1 | 312.00 | |
| 1 | 312.00 | |||
| 1 | 312.00 | |||
| 13/02/2026 | 15:16:49.246 | 4 | 312.50 | |
| 4 | 312.50 | |||
| 4 | 312.50 | |||
| 13/02/2026 | 15:15:36.125 | 25 | 312.00 | |
| 25 | 312.00 | |||
| 25 | 312.00 | |||
| 13/02/2026 | 15:14:51.626 | 70 | 311.50 | |
| 70 | 311.50 | |||
| 70 | 311.50 | |||
| 13/02/2026 | 15:14:05.748 | 7 | 312.50 | |
| 7 | 312.50 | |||
| 7 | 312.50 | |||
| 13/02/2026 | 15:10:13.719 | 6 | 311.50 | |
| 6 | 311.50 | |||
| 6 | 311.50 | |||
| 13/02/2026 | 15:07:01.242 | 2 | 311.50 | |
| 2 | 311.50 | |||
| 2 | 311.50 | |||
| 13/02/2026 | 15:03:34.606 | 10 | 312.00 | |
| 10 | 312.00 | |||
| 10 | 312.00 | |||
| 13/02/2026 | 15:01:54.842 | 10 | 313.00 | |
| 2 | 313.00 | |||
| 10 | 313.00 | |||
| 8 | 313.00 | |||
| 13/02/2026 | 14:56:34.304 | 5 | 311.50 | |
| 5 | 311.50 | |||
| 5 | 311.50 | |||
| 13/02/2026 | 14:56:01.301 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/02/2026 | 14:54:38.758 | 7 | 311.00 | |
| 7 | 311.00 | |||
| 7 | 311.00 | |||
| 13/02/2026 | 14:42:59.082 | 2 | 312.50 | |
| 2 | 312.50 | |||
| 2 | 312.50 | |||
| 13/02/2026 | 14:42:04.682 | 5 | 312.50 | |
| 5 | 312.50 | |||
| 5 | 312.50 | |||
| 13/02/2026 | 14:41:54.388 | 434 | 311.50 | |
| 434 | 311.50 | |||
| 434 | 311.50 | |||
| 13/02/2026 | 14:40:20.525 | 13 | 312.00 | |
| 13 | 312.00 | |||
| 13 | 312.00 | |||
| 13/02/2026 | 14:38:18.846 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/02/2026 | 14:36:57.431 | 4 | 311.00 | |
| 4 | 311.00 | |||
| 4 | 311.00 | |||
| 13/02/2026 | 14:36:15.263 | 21 | 311.00 | |
| 1 | 311.00 | |||
| 20 | 311.00 | |||
| 21 | 311.00 | |||
| 13/02/2026 | 14:36:06.435 | 500 | 311.00 | |
| 500 | 311.00 | |||
| 500 | 311.00 | |||
| 13/02/2026 | 14:35:30.700 | 8 | 311.50 | |
| 8 | 311.50 | |||
| 8 | 311.50 | |||
| 13/02/2026 | 14:33:19.850 | 40 | 311.50 | |
| 40 | 311.50 | |||
| 10 | 311.50 | |||
| 30 | 311.50 | |||
| 13/02/2026 | 14:30:45.759 | 467 | 310.00 | |
| 467 | 310.00 | |||
| 467 | 310.00 | |||
| 13/02/2026 | 14:29:43.559 | 10 | 309.50 | |
| 10 | 309.50 | |||
| 10 | 309.50 | |||
| 13/02/2026 | 14:29:24.772 | 18 | 310.00 | |
| 18 | 310.00 | |||
| 18 | 310.00 | |||
| 13/02/2026 | 14:28:37.278 | 16 | 310.00 | |
| 16 | 310.00 | |||
| 16 | 310.00 | |||
| 13/02/2026 | 14:27:00.092 | 488 | 309.50 | |
| 488 | 309.50 | |||
| 488 | 309.50 | |||
| 13/02/2026 | 14:25:42.493 | 70 | 309.00 | |
| 70 | 309.00 | |||
| 70 | 309.00 | |||
| 13/02/2026 | 14:22:01.126 | 6 | 309.50 | |
| 6 | 309.50 | |||
| 6 | 309.50 | |||
| 13/02/2026 | 14:21:13.002 | 7 | 309.50 | |
| 7 | 309.50 | |||
| 7 | 309.50 | |||
| 13/02/2026 | 14:20:02.908 | 10 | 309.00 | |
| 10 | 309.00 | |||
| 10 | 309.00 | |||
| 13/02/2026 | 14:19:47.787 | 50 | 309.50 | |
| 50 | 309.50 | |||
| 50 | 309.50 | |||
| 13/02/2026 | 14:12:49.432 | 25 | 310.00 | |
| 25 | 310.00 | |||
| 25 | 310.00 | |||
| 13/02/2026 | 14:10:16.642 | 25 | 310.00 | |
| 25 | 310.00 | |||
| 25 | 310.00 | |||
| 13/02/2026 | 14:07:06.679 | 4 | 309.00 | |
| 4 | 309.00 | |||
| 4 | 309.00 | |||
| 13/02/2026 | 14:02:40.744 | 7 | 310.50 | |
| 7 | 310.50 | |||
| 7 | 310.50 | |||
| 13/02/2026 | 14:01:23.670 | 15 | 310.50 | |
| 15 | 310.50 | |||
| 15 | 310.50 | |||
| 13/02/2026 | 14:00:21.891 | 200 | 310.00 | |
| 200 | 310.00 | |||
| 200 | 310.00 | |||
| 13/02/2026 | 13:59:51.576 | 15 | 310.50 | |
| 15 | 310.50 | |||
| 15 | 310.50 | |||
| 13/02/2026 | 13:59:16.872 | 1 | 310.50 | |
| 1 | 310.50 | |||
| 1 | 310.50 | |||
| 13/02/2026 | 13:58:59.783 | 4 | 310.50 | |
| 4 | 310.50 | |||
| 4 | 310.50 | |||
| 13/02/2026 | 13:58:39.429 | 4 | 310.50 | |
| 4 | 310.50 | |||
| 4 | 310.50 | |||
| 13/02/2026 | 13:56:02.342 | 3 | 309.50 | |
| 3 | 309.50 | |||
| 3 | 309.50 | |||
| 13/02/2026 | 13:51:25.248 | 9 | 309.50 | |
| 9 | 309.50 | |||
| 9 | 309.50 | |||
| 13/02/2026 | 13:50:12.913 | 3 | 309.50 | |
| 3 | 309.50 | |||
| 3 | 309.50 | |||
| 13/02/2026 | 13:50:12.483 | 4 | 309.50 | |
| 4 | 309.50 | |||
| 4 | 309.50 | |||
| 13/02/2026 | 13:49:42.015 | 15 | 311.00 | |
| 15 | 311.00 | |||
| 15 | 311.00 | |||
| 13/02/2026 | 13:49:37.810 | 20 | 311.00 | |
| 20 | 311.00 | |||
| 20 | 311.00 | |||
| 13/02/2026 | 13:47:21.757 | 2 | 311.00 | |
| 2 | 311.00 | |||
| 2 | 311.00 | |||
| 13/02/2026 | 13:46:58.689 | 11 | 311.00 | |
| 11 | 311.00 | |||
| 11 | 311.00 | |||
| 13/02/2026 | 13:44:16.223 | 4 | 309.50 | |
| 4 | 309.50 | |||
| 4 | 309.50 | |||
| 13/02/2026 | 13:40:45.422 | 1 | 310.50 | |
| 1 | 310.50 | |||
| 1 | 310.50 | |||
| 13/02/2026 | 13:38:32.340 | 9 | 310.50 | |
| 9 | 310.50 | |||
| 9 | 310.50 | |||
| 13/02/2026 | 13:36:41.253 | 27 | 311.00 | |
| 27 | 311.00 | |||
| 27 | 311.00 | |||
| 13/02/2026 | 13:36:30.330 | 1 | 311.00 | |
| 1 | 311.00 | |||
| 1 | 311.00 | |||
| 13/02/2026 | 13:36:30.248 | 71 | 311.00 | |
| 71 | 311.00 | |||
| 71 | 311.00 | |||
| 13/02/2026 | 13:34:20.881 | 20 | 309.50 | |
| 20 | 309.50 | |||
| 20 | 309.50 | |||
| 13/02/2026 | 13:30:47.848 | 21 | 309.00 | |
| 21 | 309.00 | |||
| 21 | 309.00 | |||
| 13/02/2026 | 13:28:44.293 | 20 | 310.00 | |
| 20 | 310.00 | |||
| 20 | 310.00 | |||
| 13/02/2026 | 13:26:22.103 | 40 | 310.50 | |
| 40 | 310.50 | |||
| 40 | 310.50 | |||
| 13/02/2026 | 13:25:02.125 | 11 | 310.50 | |
| 11 | 310.50 | |||
| 11 | 310.50 | |||
| 13/02/2026 | 13:24:17.999 | 10 | 309.00 | |
| 10 | 309.00 | |||
| 10 | 309.00 | |||
| 13/02/2026 | 13:21:29.649 | 3 | 310.50 | |
| 3 | 310.50 | |||
| 3 | 310.50 | |||
| 13/02/2026 | 13:20:47.934 | 5 | 310.50 | |
| 5 | 310.50 | |||
| 5 | 310.50 | |||
| 13/02/2026 | 13:20:45.591 | 6 | 310.50 | |
| 6 | 310.50 | |||
| 6 | 310.50 | |||
| 13/02/2026 | 13:19:40.538 | 15 | 310.50 | |
| 15 | 310.50 | |||
| 15 | 310.50 | |||
| 13/02/2026 | 13:19:13.390 | 2 | 309.00 | |
| 2 | 309.00 | |||
| 2 | 309.00 | |||
| 13/02/2026 | 13:19:12.952 | 6 | 309.00 | |
| 6 | 309.00 | |||
| 6 | 309.00 | |||
| 13/02/2026 | 13:18:59.313 | 660 | 310.00 | |
| 660 | 310.00 | |||
| 660 | 310.00 | |||
| 13/02/2026 | 13:18:46.532 | 35 | 310.00 | |
| 35 | 310.00 | |||
| 35 | 310.00 | |||
| 13/02/2026 | 13:11:57.246 | 374 | 309.50 | |
| 374 | 309.50 | |||
| 374 | 309.50 | |||
| 13/02/2026 | 13:09:43.771 | 40 | 309.00 | |
| 40 | 309.00 | |||
| 40 | 309.00 | |||
| 13/02/2026 | 13:08:40.865 | 3 | 310.00 | |
| 3 | 310.00 | |||
| 3 | 310.00 | |||
| 13/02/2026 | 13:08:14.782 | 19 | 309.00 | |
| 19 | 309.00 | |||
| 19 | 309.00 | |||
| 13/02/2026 | 13:06:09.364 | 1 000 | 310.00 | |
| 1 000 | 310.00 | |||
| 1 000 | 310.00 | |||
| 13/02/2026 | 13:03:35.817 | 7 | 310.50 | |
| 7 | 310.50 | |||
| 7 | 310.50 | |||
| 13/02/2026 | 13:02:22.110 | 33 | 310.50 | |
| 33 | 310.50 | |||
| 33 | 310.50 | |||
| 13/02/2026 | 13:01:10.092 | 700 | 310.50 | |
| 700 | 310.50 | |||
| 700 | 310.50 | |||
| 13/02/2026 | 12:56:50.963 | 8 | 310.50 | |
| 8 | 310.50 | |||
| 8 | 310.50 | |||
| 13/02/2026 | 12:48:28.368 | 13 | 309.00 | |
| 13 | 309.00 | |||
| 13 | 309.00 | |||
| 13/02/2026 | 12:44:37.025 | 8 | 309.50 | |
| 8 | 309.50 | |||
| 8 | 309.50 | |||
| 13/02/2026 | 12:44:00.791 | 27 | 309.50 | |
| 27 | 309.50 | |||
| 27 | 309.50 | |||
| 13/02/2026 | 12:42:30.498 | 35 | 309.00 | |
| 15 | 309.00 | |||
| 20 | 309.00 | |||
| 10 | 309.00 | |||
| 5 | 309.00 | |||
| 20 | 309.00 | |||
| 13/02/2026 | 12:42:30.432 | 4 | 309.00 | |
| 4 | 309.00 | |||
| 4 | 309.00 | |||
| 13/02/2026 | 12:41:18.611 | 100 | 310.50 | |
| 9 | 310.50 | |||
| 100 | 310.50 | |||
| 91 | 310.50 | |||
| 13/02/2026 | 12:31:34.792 | 93 | 310.00 | |
| 4 | 310.00 | |||
| 93 | 310.00 | |||
| 25 | 310.00 | |||
| 64 | 310.00 | |||
| 13/02/2026 | 12:29:58.009 | 484 | 310.50 | |
| 484 | 310.50 | |||
| 484 | 310.50 | |||
| 13/02/2026 | 12:29:32.470 | 7 | 310.50 | |
| 7 | 310.50 | |||
| 7 | 310.50 | |||
| 13/02/2026 | 12:24:07.150 | 30 | 311.00 | |
| 30 | 311.00 | |||
| 30 | 311.00 | |||
| 13/02/2026 | 12:23:43.564 | 4 | 310.50 | |
| 4 | 310.50 | |||
| 4 | 310.50 | |||
| 13/02/2026 | 12:23:19.523 | 2 | 311.00 | |
| 2 | 311.00 | |||
| 2 | 311.00 | |||
| 13/02/2026 | 12:23:17.540 | 5 | 311.00 | |
| 5 | 311.00 | |||
| 5 | 311.00 | |||
| 13/02/2026 | 12:19:38.255 | 10 | 311.00 | |
| 10 | 311.00 | |||
| 10 | 311.00 | |||
| 13/02/2026 | 12:19:04.833 | 6 | 310.50 | |
| 6 | 310.50 | |||
| 6 | 310.50 | |||
| 13/02/2026 | 12:17:53.308 | 500 | 310.50 | |
| 500 | 310.50 | |||
| 500 | 310.50 | |||
| 13/02/2026 | 12:13:30.928 | 5 | 312.00 | |
| 5 | 312.00 | |||
| 5 | 312.00 | |||
| 13/02/2026 | 12:13:04.609 | 20 | 311.00 | |
| 20 | 311.00 | |||
| 20 | 311.00 | |||
| 13/02/2026 | 12:12:15.830 | 50 | 311.50 | |
| 50 | 311.50 | |||
| 50 | 311.50 | |||
| 13/02/2026 | 12:11:23.905 | 17 | 311.00 | |
| 17 | 311.00 | |||
| 17 | 311.00 | |||
| 13/02/2026 | 12:08:21.498 | 49 | 311.50 | |
| 49 | 311.50 | |||
| 49 | 311.50 | |||
| 13/02/2026 | 12:07:18.815 | 1 | 312.00 | |
| 1 | 312.00 | |||
| 1 | 312.00 | |||
| 13/02/2026 | 12:06:49.116 | 4 | 312.00 | |
| 4 | 312.00 | |||
| 4 | 312.00 | |||
| 13/02/2026 | 12:03:32.892 | 35 | 312.00 | |
| 35 | 312.00 | |||
| 35 | 312.00 | |||
| 13/02/2026 | 11:57:28.847 | 7 | 312.00 | |
| 7 | 312.00 | |||
| 7 | 312.00 | |||
| 13/02/2026 | 11:52:29.823 | 11 | 312.50 | |
| 11 | 312.50 | |||
| 11 | 312.50 | |||
| 13/02/2026 | 11:47:00.337 | 21 | 311.50 | |
| 4 | 311.50 | |||
| 16 | 311.50 | |||
| 1 | 311.50 | |||
| 21 | 311.50 | |||
| 13/02/2026 | 11:42:46.081 | 8 | 313.00 | |
| 8 | 313.00 | |||
| 8 | 313.00 | |||
| 13/02/2026 | 11:39:40.156 | 20 | 313.00 | |
| 20 | 313.00 | |||
| 20 | 313.00 | |||
| 13/02/2026 | 11:35:23.320 | 5 | 313.00 | |
| 5 | 313.00 | |||
| 5 | 313.00 | |||
| 13/02/2026 | 11:35:01.338 | 2 | 313.00 | |
| 2 | 313.00 | |||
| 2 | 313.00 | |||
| 13/02/2026 | 11:31:03.652 | 10 | 313.00 | |
| 10 | 313.00 | |||
| 10 | 313.00 | |||
| 13/02/2026 | 11:29:52.487 | 7 | 312.00 | |
| 7 | 312.00 | |||
| 7 | 312.00 | |||
| 13/02/2026 | 11:29:45.222 | 14 | 313.00 | |
| 14 | 313.00 | |||
| 14 | 313.00 | |||
| 13/02/2026 | 11:28:42.024 | 26 | 313.00 | |
| 10 | 313.00 | |||
| 26 | 313.00 | |||
| 16 | 313.00 | |||
| 13/02/2026 | 11:26:02.393 | 3 | 312.50 | |
| 3 | 312.50 | |||
| 3 | 312.50 | |||
| 13/02/2026 | 11:24:32.532 | 15 | 312.50 | |
| 15 | 312.50 | |||
| 15 | 312.50 | |||
| 13/02/2026 | 11:23:22.490 | 32 | 312.50 | |
| 32 | 312.50 | |||
| 32 | 312.50 | |||
| 13/02/2026 | 11:21:21.133 | 1 | 312.50 | |
| 1 | 312.50 | |||
| 1 | 312.50 | |||
| 13/02/2026 | 11:19:11.656 | 16 | 312.50 | |
| 16 | 312.50 | |||
| 16 | 312.50 | |||
| 13/02/2026 | 11:17:34.172 | 33 | 312.00 | |
| 33 | 312.00 | |||
| 33 | 312.00 | |||
| 13/02/2026 | 11:16:53.195 | 2 | 312.00 | |
| 2 | 312.00 | |||
| 2 | 312.00 | |||
| 13/02/2026 | 11:15:43.611 | 31 | 312.50 | |
| 31 | 312.50 | |||
| 31 | 312.50 | |||
| 13/02/2026 | 11:15:24.571 | 32 | 312.00 | |
| 32 | 312.00 | |||
| 32 | 312.00 | |||
| 13/02/2026 | 11:14:50.388 | 2 | 311.00 | |
| 2 | 311.00 | |||
| 2 | 311.00 | |||
| 13/02/2026 | 11:12:24.717 | 18 | 312.00 | |
| 18 | 312.00 | |||
| 18 | 312.00 | |||
| 13/02/2026 | 11:05:40.578 | 4 | 312.00 | |
| 4 | 312.00 | |||
| 4 | 312.00 | |||
| 13/02/2026 | 11:03:53.647 | 30 | 312.00 | |
| 30 | 312.00 | |||
| 30 | 312.00 | |||
| 13/02/2026 | 11:02:51.388 | 25 | 311.00 | |
| 25 | 311.00 | |||
| 25 | 311.00 | |||
| 13/02/2026 | 11:02:17.426 | 61 | 312.00 | |
| 61 | 312.00 | |||
| 61 | 312.00 | |||
| 13/02/2026 | 10:56:18.853 | 200 | 312.00 | |
| 200 | 312.00 | |||
| 200 | 312.00 | |||
| 13/02/2026 | 10:56:02.806 | 511 | 311.00 | |
| 511 | 311.00 | |||
| 511 | 311.00 | |||
| 13/02/2026 | 10:49:53.038 | 500 | 311.00 | |
| 500 | 311.00 | |||
| 500 | 311.00 | |||
| 13/02/2026 | 10:47:43.401 | 5 | 311.00 | |
| 5 | 311.00 | |||
| 5 | 311.00 | |||
| 13/02/2026 | 10:45:19.379 | 2 | 312.00 | |
| 2 | 312.00 | |||
| 2 | 312.00 | |||
| 13/02/2026 | 10:44:50.900 | 1 | 311.00 | |
| 1 | 311.00 | |||
| 1 | 311.00 | |||
| 13/02/2026 | 10:43:20.834 | 4 | 311.00 | |
| 4 | 311.00 | |||
| 4 | 311.00 | |||
| 13/02/2026 | 10:40:20.029 | 35 | 312.00 | |
| 35 | 312.00 | |||
| 35 | 312.00 | |||
| 13/02/2026 | 10:31:58.496 | 50 | 312.00 | |
| 50 | 312.00 | |||
| 50 | 312.00 | |||
| 13/02/2026 | 10:30:38.145 | 30 | 311.00 | |
| 30 | 311.00 | |||
| 30 | 311.00 | |||
| 13/02/2026 | 10:30:33.466 | 2 | 312.00 | |
| 2 | 312.00 | |||
| 2 | 312.00 | |||
| 13/02/2026 | 10:29:11.090 | 11 | 311.00 | |
| 11 | 311.00 | |||
| 11 | 311.00 | |||
| 13/02/2026 | 10:28:40.968 | 1 | 312.00 | |
| 1 | 312.00 | |||
| 1 | 312.00 | |||
| 13/02/2026 | 10:28:34.112 | 1 | 311.00 | |
| 1 | 311.00 | |||
| 1 | 311.00 | |||
| 13/02/2026 | 10:28:09.687 | 15 | 311.00 | |
| 15 | 311.00 | |||
| 15 | 311.00 | |||
| 13/02/2026 | 10:25:16.157 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/02/2026 | 10:22:33.813 | 1 | 311.50 | |
| 1 | 311.50 | |||
| 1 | 311.50 | |||
| 13/02/2026 | 10:17:01.678 | 39 | 310.50 | |
| 39 | 310.50 | |||
| 39 | 310.50 | |||
| 13/02/2026 | 10:14:55.386 | 16 | 311.50 | |
| 16 | 311.50 | |||
| 16 | 311.50 | |||
| 13/02/2026 | 10:14:11.096 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/02/2026 | 10:13:44.589 | 415 | 310.50 | |
| 415 | 310.50 | |||
| 415 | 310.50 | |||
| 13/02/2026 | 10:10:44.289 | 40 | 310.50 | |
| 40 | 310.50 | |||
| 40 | 310.50 | |||
| 13/02/2026 | 10:07:53.878 | 3 | 310.50 | |
| 3 | 310.50 | |||
| 3 | 310.50 | |||
| 13/02/2026 | 10:04:30.218 | 1 | 310.50 | |
| 1 | 310.50 | |||
| 1 | 310.50 | |||
| 13/02/2026 | 10:04:00.014 | 96 | 310.50 | |
| 96 | 310.50 | |||
| 96 | 310.50 | |||
| 13/02/2026 | 10:03:39.954 | 100 | 310.00 | |
| 100 | 310.00 | |||
| 100 | 310.00 | |||
| 13/02/2026 | 10:02:55.036 | 30 | 309.50 | |
| 30 | 309.50 | |||
| 30 | 309.50 | |||
| 13/02/2026 | 10:01:57.710 | 1 | 309.50 | |
| 1 | 309.50 | |||
| 1 | 309.50 | |||
| 13/02/2026 | 10:00:55.678 | 4 | 309.50 | |
| 4 | 309.50 | |||
| 4 | 309.50 | |||
| 13/02/2026 | 09:58:37.821 | 14 | 311.50 | |
| 14 | 311.50 | |||
| 14 | 311.50 | |||
| 13/02/2026 | 09:51:05.978 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/02/2026 | 09:50:08.010 | 18 | 311.00 | |
| 18 | 311.00 | |||
| 18 | 311.00 | |||
| 13/02/2026 | 09:39:19.814 | 26 | 309.50 | |
| 26 | 309.50 | |||
| 26 | 309.50 | |||
| 13/02/2026 | 09:39:02.831 | 1 | 311.50 | |
| 1 | 311.50 | |||
| 1 | 311.50 | |||
| 13/02/2026 | 09:35:34.055 | 3 | 311.00 | |
| 3 | 311.00 | |||
| 3 | 311.00 | |||
| 13/02/2026 | 09:34:07.003 | 3 | 311.00 | |
| 3 | 311.00 | |||
| 3 | 311.00 | |||
| 13/02/2026 | 09:34:03.648 | 25 | 310.00 | |
| 25 | 310.00 | |||
| 25 | 310.00 | |||
| 13/02/2026 | 09:33:17.354 | 10 | 311.00 | |
| 10 | 311.00 | |||
| 10 | 311.00 | |||
| 13/02/2026 | 09:32:48.617 | 10 | 310.00 | |
| 10 | 310.00 | |||
| 10 | 310.00 | |||
| 13/02/2026 | 09:23:32.288 | 12 | 309.50 | |
| 12 | 309.50 | |||
| 12 | 309.50 | |||
| 13/02/2026 | 09:22:48.304 | 50 | 309.50 | |
| 50 | 309.50 | |||
| 50 | 309.50 | |||
| 13/02/2026 | 09:20:56.960 | 3 | 311.00 | |
| 2 | 311.00 | |||
| 1 | 311.00 | |||
| 3 | 311.00 | |||
| 13/02/2026 | 09:07:58.384 | 5 | 310.50 | |
| 5 | 310.50 | |||
| 5 | 310.50 | |||
| 13/02/2026 | 09:07:56.648 | 15 | 311.00 | |
| 15 | 311.00 | |||
| 15 | 311.00 | |||
| 13/02/2026 | 09:01:06.600 | 15 | 310.50 | |
| 15 | 310.50 | |||
| 15 | 310.50 | |||
| 13/02/2026 | 08:57:32.692 | 40 | 310.50 | |
| 40 | 310.50 | |||
| 40 | 310.50 | |||
| 13/02/2026 | 08:51:53.151 | 30 | 309.00 | |
| 30 | 309.00 | |||
| 13 | 309.00 | |||
| 17 | 309.00 |
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
-
Rheinmetall AG
Bid: 1 610.00
Ask: 1 612.00
Turnover: 64 025 TEUR -
Siemens AG
Bid: 250.60 / Ask: 251.20
Turnover: 44 663 TEUR -
Siemens Energy AG
Bid: 161.80 / Ask: 162.70
Turnover: 38 343 TEUR -
Allianz SE
Bid: 367.50 / Ask: 368.10
Turnover: 33 800 TEUR -
Amazon.com Inc.
Bid: 167.38 / Ask: 167.58
Turnover: 31 187 TEUR
Realtime Quotes
Last Update:
13/02/2026 @ 22:00:00
Last Update:
13/02/2026 @ 22:00:00