Taiwan Semiconduct.Manufact.Co ADRs
- Information
- Last
- Buy
- Sell
464
367
349.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 15/05/2026 | 21:59:01.213 | 3 | 349.00 | |
| 3 | 349.00 | |||
| 3 | 349.00 | |||
| 15/05/2026 | 21:57:42.525 | 35 | 348.50 | |
| 35 | 348.50 | |||
| 35 | 348.50 | |||
| 15/05/2026 | 21:57:16.060 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 15/05/2026 | 21:55:41.904 | 9 | 348.50 | |
| 9 | 348.50 | |||
| 9 | 348.50 | |||
| 15/05/2026 | 21:55:10.435 | 60 | 350.00 | |
| 60 | 350.00 | |||
| 60 | 350.00 | |||
| 15/05/2026 | 21:54:51.362 | 2 | 349.00 | |
| 2 | 349.00 | |||
| 2 | 349.00 | |||
| 15/05/2026 | 21:52:41.717 | 20 | 349.00 | |
| 20 | 349.00 | |||
| 20 | 349.00 | |||
| 15/05/2026 | 21:51:17.470 | 17 | 349.00 | |
| 17 | 349.00 | |||
| 17 | 349.00 | |||
| 15/05/2026 | 21:45:41.330 | 42 | 349.00 | |
| 41 | 349.00 | |||
| 42 | 349.00 | |||
| 1 | 349.00 | |||
| 15/05/2026 | 21:40:52.302 | 30 | 350.00 | |
| 30 | 350.00 | |||
| 30 | 350.00 | |||
| 15/05/2026 | 21:38:55.718 | 16 | 349.00 | |
| 16 | 349.00 | |||
| 16 | 349.00 | |||
| 15/05/2026 | 21:20:50.646 | 20 | 349.00 | |
| 1 | 349.00 | |||
| 19 | 349.00 | |||
| 20 | 349.00 | |||
| 15/05/2026 | 21:08:34.067 | 5 | 350.50 | |
| 5 | 350.50 | |||
| 5 | 350.50 | |||
| 15/05/2026 | 21:06:17.712 | 4 | 350.00 | |
| 4 | 350.00 | |||
| 4 | 350.00 | |||
| 15/05/2026 | 21:06:14.039 | 6 | 350.00 | |
| 6 | 350.00 | |||
| 6 | 350.00 | |||
| 15/05/2026 | 21:06:11.950 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 21:00:48.952 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 15/05/2026 | 21:00:32.137 | 4 | 351.00 | |
| 4 | 351.00 | |||
| 4 | 351.00 | |||
| 15/05/2026 | 20:56:01.628 | 30 | 350.50 | |
| 30 | 350.50 | |||
| 30 | 350.50 | |||
| 15/05/2026 | 20:54:39.470 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 15/05/2026 | 20:43:45.258 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 15/05/2026 | 20:42:35.771 | 20 | 351.00 | |
| 20 | 351.00 | |||
| 20 | 351.00 | |||
| 15/05/2026 | 20:41:54.579 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 20:39:35.104 | 11 | 351.50 | |
| 11 | 351.50 | |||
| 11 | 351.50 | |||
| 15/05/2026 | 20:38:10.550 | 10 | 351.50 | |
| 6 | 351.50 | |||
| 10 | 351.50 | |||
| 4 | 351.50 | |||
| 15/05/2026 | 20:35:31.224 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 15/05/2026 | 20:29:39.304 | 15 | 350.00 | |
| 15 | 350.00 | |||
| 15 | 350.00 | |||
| 15/05/2026 | 20:24:22.750 | 50 | 352.00 | |
| 50 | 352.00 | |||
| 50 | 352.00 | |||
| 15/05/2026 | 20:20:56.522 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 15/05/2026 | 20:20:34.607 | 10 | 351.50 | |
| 10 | 351.50 | |||
| 10 | 351.50 | |||
| 15/05/2026 | 20:19:09.656 | 20 | 351.00 | |
| 20 | 351.00 | |||
| 20 | 351.00 | |||
| 15/05/2026 | 20:12:24.248 | 10 | 351.50 | |
| 10 | 351.50 | |||
| 10 | 351.50 | |||
| 15/05/2026 | 20:01:59.835 | 2 | 352.50 | |
| 2 | 352.50 | |||
| 2 | 352.50 | |||
| 15/05/2026 | 19:54:39.574 | 4 | 352.00 | |
| 4 | 352.00 | |||
| 4 | 352.00 | |||
| 15/05/2026 | 19:51:53.058 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 15/05/2026 | 19:39:32.194 | 6 | 351.00 | |
| 6 | 351.00 | |||
| 6 | 351.00 | |||
| 15/05/2026 | 19:37:36.817 | 28 | 351.00 | |
| 28 | 351.00 | |||
| 28 | 351.00 | |||
| 15/05/2026 | 19:36:44.279 | 100 | 351.00 | |
| 100 | 351.00 | |||
| 100 | 351.00 | |||
| 15/05/2026 | 19:33:51.778 | 4 | 351.00 | |
| 4 | 351.00 | |||
| 4 | 351.00 | |||
| 15/05/2026 | 19:32:47.099 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 19:32:29.077 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 19:31:52.199 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 15/05/2026 | 19:27:07.238 | 35 | 350.00 | |
| 35 | 350.00 | |||
| 35 | 350.00 | |||
| 15/05/2026 | 19:21:13.850 | 18 | 350.00 | |
| 18 | 350.00 | |||
| 18 | 350.00 | |||
| 15/05/2026 | 19:21:04.410 | 8 | 349.00 | |
| 8 | 349.00 | |||
| 8 | 349.00 | |||
| 15/05/2026 | 19:17:28.729 | 1 | 348.50 | |
| 1 | 348.50 | |||
| 1 | 348.50 | |||
| 15/05/2026 | 19:07:32.356 | 9 | 350.00 | |
| 9 | 350.00 | |||
| 9 | 350.00 | |||
| 15/05/2026 | 19:04:22.252 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 15/05/2026 | 19:02:50.424 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 15/05/2026 | 18:53:42.813 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 18:53:22.861 | 5 | 349.00 | |
| 2 | 349.00 | |||
| 3 | 349.00 | |||
| 5 | 349.00 | |||
| 15/05/2026 | 18:52:29.369 | 26 | 350.00 | |
| 26 | 350.00 | |||
| 26 | 350.00 | |||
| 15/05/2026 | 18:50:06.880 | 4 | 349.50 | |
| 4 | 349.50 | |||
| 4 | 349.50 | |||
| 15/05/2026 | 18:48:09.163 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 18:45:46.151 | 9 | 349.00 | |
| 9 | 349.00 | |||
| 9 | 349.00 | |||
| 15/05/2026 | 18:42:17.776 | 11 | 349.00 | |
| 11 | 349.00 | |||
| 11 | 349.00 | |||
| 15/05/2026 | 18:39:55.900 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 18:38:30.316 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 15/05/2026 | 18:35:40.820 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 15/05/2026 | 18:31:18.764 | 60 | 350.50 | |
| 60 | 350.50 | |||
| 60 | 350.50 | |||
| 15/05/2026 | 18:17:46.751 | 1 | 348.50 | |
| 1 | 348.50 | |||
| 1 | 348.50 | |||
| 15/05/2026 | 18:17:10.942 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 18:15:57.997 | 13 | 349.50 | |
| 13 | 349.50 | |||
| 13 | 349.50 | |||
| 15/05/2026 | 18:14:08.788 | 12 | 349.00 | |
| 12 | 349.00 | |||
| 12 | 349.00 | |||
| 15/05/2026 | 18:13:12.287 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 18:03:36.257 | 4 | 350.50 | |
| 4 | 350.50 | |||
| 4 | 350.50 | |||
| 15/05/2026 | 18:01:36.388 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 15/05/2026 | 17:59:50.406 | 1 | 350.50 | |
| 1 | 350.50 | |||
| 1 | 350.50 | |||
| 15/05/2026 | 17:56:48.397 | 50 | 350.00 | |
| 50 | 350.00 | |||
| 50 | 350.00 | |||
| 15/05/2026 | 17:53:15.245 | 5 | 348.50 | |
| 5 | 348.50 | |||
| 5 | 348.50 | |||
| 15/05/2026 | 17:51:10.805 | 9 | 349.00 | |
| 5 | 349.00 | |||
| 9 | 349.00 | |||
| 4 | 349.00 | |||
| 15/05/2026 | 17:47:28.439 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 15/05/2026 | 17:44:38.458 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 17:39:58.294 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 17:36:06.827 | 14 | 350.00 | |
| 14 | 350.00 | |||
| 14 | 350.00 | |||
| 15/05/2026 | 17:35:48.373 | 50 | 350.00 | |
| 50 | 350.00 | |||
| 50 | 350.00 | |||
| 15/05/2026 | 17:32:25.046 | 20 | 350.00 | |
| 20 | 350.00 | |||
| 20 | 350.00 | |||
| 15/05/2026 | 17:29:25.254 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 15/05/2026 | 17:26:35.082 | 16 | 349.50 | |
| 16 | 349.50 | |||
| 16 | 349.50 | |||
| 15/05/2026 | 17:24:13.014 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 15/05/2026 | 17:22:41.662 | 390 | 349.50 | |
| 250 | 349.50 | |||
| 390 | 349.50 | |||
| 140 | 349.50 | |||
| 15/05/2026 | 17:17:00.414 | 14 | 347.50 | |
| 14 | 347.50 | |||
| 14 | 347.50 | |||
| 15/05/2026 | 17:15:57.151 | 12 | 347.00 | |
| 12 | 347.00 | |||
| 12 | 347.00 | |||
| 15/05/2026 | 17:14:59.656 | 8 | 348.00 | |
| 8 | 348.00 | |||
| 8 | 348.00 | |||
| 15/05/2026 | 17:14:10.744 | 9 | 348.50 | |
| 9 | 348.50 | |||
| 9 | 348.50 | |||
| 15/05/2026 | 17:11:31.269 | 5 | 348.50 | |
| 5 | 348.50 | |||
| 5 | 348.50 | |||
| 15/05/2026 | 17:11:29.322 | 4 | 348.50 | |
| 4 | 348.50 | |||
| 4 | 348.50 | |||
| 15/05/2026 | 17:11:18.270 | 3 | 349.00 | |
| 3 | 349.00 | |||
| 3 | 349.00 | |||
| 15/05/2026 | 17:09:25.028 | 6 | 347.50 | |
| 6 | 347.50 | |||
| 6 | 347.50 | |||
| 15/05/2026 | 17:08:23.855 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 15/05/2026 | 17:07:42.334 | 30 | 348.00 | |
| 30 | 348.00 | |||
| 30 | 348.00 | |||
| 15/05/2026 | 17:07:08.795 | 8 | 348.00 | |
| 8 | 348.00 | |||
| 8 | 348.00 | |||
| 15/05/2026 | 17:06:32.703 | 4 | 348.50 | |
| 4 | 348.50 | |||
| 4 | 348.50 | |||
| 15/05/2026 | 17:06:01.668 | 21 | 349.00 | |
| 21 | 349.00 | |||
| 21 | 349.00 | |||
| 15/05/2026 | 16:59:47.409 | 15 | 347.50 | |
| 15 | 347.50 | |||
| 15 | 347.50 | |||
| 15/05/2026 | 16:58:45.667 | 165 | 348.00 | |
| 165 | 348.00 | |||
| 165 | 348.00 | |||
| 15/05/2026 | 16:57:46.344 | 16 | 348.50 | |
| 16 | 348.50 | |||
| 16 | 348.50 | |||
| 15/05/2026 | 16:56:17.259 | 15 | 348.50 | |
| 15 | 348.50 | |||
| 15 | 348.50 | |||
| 15/05/2026 | 16:54:15.792 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 15/05/2026 | 16:52:27.525 | 87 | 347.00 | |
| 87 | 347.00 | |||
| 87 | 347.00 | |||
| 15/05/2026 | 16:51:10.062 | 100 | 348.50 | |
| 100 | 348.50 | |||
| 100 | 348.50 | |||
| 15/05/2026 | 16:49:25.023 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 15/05/2026 | 16:49:01.214 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 15/05/2026 | 16:47:19.798 | 136 | 348.50 | |
| 136 | 348.50 | |||
| 136 | 348.50 | |||
| 15/05/2026 | 16:43:45.862 | 11 | 350.00 | |
| 1 | 350.00 | |||
| 11 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 16:42:47.719 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 15/05/2026 | 16:41:44.136 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 16:37:37.156 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 15/05/2026 | 16:37:37.110 | 20 | 348.00 | |
| 20 | 348.00 | |||
| 20 | 348.00 | |||
| 15/05/2026 | 16:35:58.327 | 150 | 349.50 | |
| 150 | 349.50 | |||
| 150 | 349.50 | |||
| 15/05/2026 | 16:35:40.208 | 10 | 348.50 | |
| 10 | 348.50 | |||
| 10 | 348.50 | |||
| 15/05/2026 | 16:35:20.191 | 20 | 349.50 | |
| 20 | 349.50 | |||
| 20 | 349.50 | |||
| 15/05/2026 | 16:34:13.313 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 15/05/2026 | 16:26:47.735 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 16:24:36.182 | 78 | 350.50 | |
| 78 | 350.50 | |||
| 78 | 350.50 | |||
| 15/05/2026 | 16:21:44.532 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 15/05/2026 | 16:17:56.173 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 16:16:14.142 | 4 | 351.00 | |
| 4 | 351.00 | |||
| 4 | 351.00 | |||
| 15/05/2026 | 16:15:12.235 | 50 | 351.00 | |
| 50 | 351.00 | |||
| 50 | 351.00 | |||
| 15/05/2026 | 16:14:10.514 | 5 | 350.50 | |
| 5 | 350.50 | |||
| 5 | 350.50 | |||
| 15/05/2026 | 16:10:07.849 | 2 | 349.00 | |
| 2 | 349.00 | |||
| 2 | 349.00 | |||
| 15/05/2026 | 16:09:08.491 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 15/05/2026 | 16:06:25.112 | 2 | 346.50 | |
| 2 | 346.50 | |||
| 2 | 346.50 | |||
| 15/05/2026 | 16:03:28.737 | 5 | 346.50 | |
| 5 | 346.50 | |||
| 5 | 346.50 | |||
| 15/05/2026 | 16:03:28.375 | 4 | 346.00 | |
| 4 | 346.00 | |||
| 4 | 346.00 | |||
| 15/05/2026 | 16:01:18.971 | 5 | 346.50 | |
| 5 | 346.50 | |||
| 5 | 346.50 | |||
| 15/05/2026 | 16:01:08.997 | 3 | 345.50 | |
| 3 | 345.50 | |||
| 3 | 345.50 | |||
| 15/05/2026 | 16:01:08.570 | 3 | 345.50 | |
| 3 | 345.50 | |||
| 3 | 345.50 | |||
| 15/05/2026 | 15:59:46.921 | 10 | 346.50 | |
| 10 | 346.50 | |||
| 10 | 346.50 | |||
| 15/05/2026 | 15:59:43.234 | 32 | 345.00 | |
| 32 | 345.00 | |||
| 20 | 345.00 | |||
| 12 | 345.00 | |||
| 15/05/2026 | 15:59:43.158 | 200 | 345.00 | |
| 200 | 345.00 | |||
| 178 | 345.00 | |||
| 15 | 345.00 | |||
| 4 | 345.00 | |||
| 3 | 345.00 | |||
| 15/05/2026 | 15:58:06.596 | 8 | 347.00 | |
| 8 | 347.00 | |||
| 8 | 347.00 | |||
| 15/05/2026 | 15:57:14.666 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 15/05/2026 | 15:56:37.837 | 5 | 348.50 | |
| 5 | 348.50 | |||
| 5 | 348.50 | |||
| 15/05/2026 | 15:56:26.091 | 50 | 349.00 | |
| 50 | 349.00 | |||
| 50 | 349.00 | |||
| 15/05/2026 | 15:56:08.373 | 5 | 347.50 | |
| 5 | 347.50 | |||
| 5 | 347.50 | |||
| 15/05/2026 | 15:55:10.969 | 3 | 348.50 | |
| 3 | 348.50 | |||
| 3 | 348.50 | |||
| 15/05/2026 | 15:53:58.542 | 6 | 347.50 | |
| 6 | 347.50 | |||
| 6 | 347.50 | |||
| 15/05/2026 | 15:51:50.192 | 2 | 347.50 | |
| 2 | 347.50 | |||
| 2 | 347.50 | |||
| 15/05/2026 | 15:50:30.887 | 20 | 347.00 | |
| 20 | 347.00 | |||
| 20 | 347.00 | |||
| 15/05/2026 | 15:49:41.437 | 80 | 347.00 | |
| 80 | 347.00 | |||
| 80 | 347.00 | |||
| 15/05/2026 | 15:49:39.700 | 1 | 347.00 | |
| 1 | 347.00 | |||
| 1 | 347.00 | |||
| 15/05/2026 | 15:49:05.149 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 15/05/2026 | 15:48:48.976 | 1 | 348.50 | |
| 1 | 348.50 | |||
| 1 | 348.50 | |||
| 15/05/2026 | 15:47:41.259 | 6 | 345.50 | |
| 6 | 345.50 | |||
| 6 | 345.50 | |||
| 15/05/2026 | 15:46:38.266 | 2 | 346.00 | |
| 2 | 346.00 | |||
| 2 | 346.00 | |||
| 15/05/2026 | 15:46:31.972 | 10 | 346.50 | |
| 10 | 346.50 | |||
| 10 | 346.50 | |||
| 15/05/2026 | 15:45:25.879 | 25 | 347.00 | |
| 15 | 347.00 | |||
| 25 | 347.00 | |||
| 10 | 347.00 | |||
| 15/05/2026 | 15:44:52.069 | 10 | 348.00 | |
| 10 | 348.00 | |||
| 10 | 348.00 | |||
| 15/05/2026 | 15:42:04.391 | 10 | 347.50 | |
| 10 | 347.50 | |||
| 10 | 347.50 | |||
| 15/05/2026 | 15:41:51.976 | 1 | 346.50 | |
| 1 | 346.50 | |||
| 1 | 346.50 | |||
| 15/05/2026 | 15:41:17.356 | 9 | 347.50 | |
| 9 | 347.50 | |||
| 9 | 347.50 | |||
| 15/05/2026 | 15:40:41.983 | 1 | 347.00 | |
| 1 | 347.00 | |||
| 1 | 347.00 | |||
| 15/05/2026 | 15:40:07.648 | 56 | 347.50 | |
| 56 | 347.50 | |||
| 56 | 347.50 | |||
| 15/05/2026 | 15:39:13.863 | 10 | 347.00 | |
| 10 | 347.00 | |||
| 10 | 347.00 | |||
| 15/05/2026 | 15:33:01.772 | 3 | 348.00 | |
| 3 | 348.00 | |||
| 3 | 348.00 | |||
| 15/05/2026 | 15:32:33.982 | 25 | 347.50 | |
| 25 | 347.50 | |||
| 25 | 347.50 | |||
| 15/05/2026 | 15:29:05.230 | 7 | 349.50 | |
| 7 | 349.50 | |||
| 7 | 349.50 | |||
| 15/05/2026 | 15:28:48.248 | 20 | 351.00 | |
| 20 | 351.00 | |||
| 19 | 351.00 | |||
| 1 | 351.00 | |||
| 15/05/2026 | 15:24:03.234 | 10 | 350.50 | |
| 10 | 350.50 | |||
| 10 | 350.50 | |||
| 15/05/2026 | 15:21:24.917 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 15/05/2026 | 15:18:39.496 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 15/05/2026 | 15:15:30.312 | 25 | 349.00 | |
| 25 | 349.00 | |||
| 25 | 349.00 | |||
| 15/05/2026 | 15:15:03.161 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 15/05/2026 | 15:14:13.450 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 15:14:10.903 | 335 | 349.00 | |
| 335 | 349.00 | |||
| 335 | 349.00 | |||
| 15/05/2026 | 15:12:27.932 | 58 | 349.00 | |
| 58 | 349.00 | |||
| 58 | 349.00 | |||
| 15/05/2026 | 15:12:03.755 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 15/05/2026 | 15:09:36.227 | 60 | 349.50 | |
| 60 | 349.50 | |||
| 60 | 349.50 | |||
| 15/05/2026 | 15:06:35.924 | 23 | 350.00 | |
| 23 | 350.00 | |||
| 23 | 350.00 | |||
| 15/05/2026 | 15:03:55.871 | 29 | 350.00 | |
| 29 | 350.00 | |||
| 29 | 350.00 | |||
| 15/05/2026 | 15:03:41.165 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 15:02:35.070 | 55 | 350.00 | |
| 55 | 350.00 | |||
| 55 | 350.00 | |||
| 15/05/2026 | 14:55:33.137 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 14:55:21.792 | 20 | 348.50 | |
| 20 | 348.50 | |||
| 20 | 348.50 | |||
| 15/05/2026 | 14:54:54.974 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 15/05/2026 | 14:52:52.485 | 150 | 348.50 | |
| 150 | 348.50 | |||
| 150 | 348.50 | |||
| 15/05/2026 | 14:52:22.057 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 15/05/2026 | 14:52:20.994 | 4 | 348.00 | |
| 4 | 348.00 | |||
| 4 | 348.00 | |||
| 15/05/2026 | 14:49:38.319 | 19 | 348.00 | |
| 19 | 348.00 | |||
| 19 | 348.00 | |||
| 15/05/2026 | 14:47:29.897 | 4 | 349.00 | |
| 4 | 349.00 | |||
| 4 | 349.00 | |||
| 15/05/2026 | 14:47:27.971 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 14:47:10.517 | 32 | 348.00 | |
| 32 | 348.00 | |||
| 32 | 348.00 | |||
| 15/05/2026 | 14:46:27.694 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 15/05/2026 | 14:46:05.572 | 6 | 349.50 | |
| 6 | 349.50 | |||
| 6 | 349.50 | |||
| 15/05/2026 | 14:45:20.203 | 20 | 348.00 | |
| 20 | 348.00 | |||
| 20 | 348.00 | |||
| 15/05/2026 | 14:43:43.706 | 4 | 348.00 | |
| 4 | 348.00 | |||
| 4 | 348.00 | |||
| 15/05/2026 | 14:38:15.451 | 25 | 348.00 | |
| 25 | 348.00 | |||
| 25 | 348.00 | |||
| 15/05/2026 | 14:38:12.118 | 3 | 349.00 | |
| 3 | 349.00 | |||
| 3 | 349.00 | |||
| 15/05/2026 | 14:34:38.033 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 30 | 349.00 | |||
| 15/05/2026 | 14:33:59.966 | 50 | 349.00 | |
| 50 | 349.00 | |||
| 50 | 349.00 | |||
| 15/05/2026 | 14:33:52.600 | 23 | 349.00 | |
| 5 | 349.00 | |||
| 18 | 349.00 | |||
| 23 | 349.00 | |||
| 15/05/2026 | 14:26:57.661 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 14:23:42.759 | 25 | 350.00 | |
| 10 | 350.00 | |||
| 25 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 14:20:21.060 | 3 | 347.50 | |
| 3 | 347.50 | |||
| 3 | 347.50 | |||
| 15/05/2026 | 14:18:52.215 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 15/05/2026 | 14:15:11.986 | 4 | 348.50 | |
| 4 | 348.50 | |||
| 4 | 348.50 | |||
| 15/05/2026 | 14:14:23.874 | 35 | 349.00 | |
| 35 | 349.00 | |||
| 35 | 349.00 | |||
| 15/05/2026 | 14:14:19.380 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 15/05/2026 | 14:11:10.131 | 46 | 349.00 | |
| 10 | 349.00 | |||
| 46 | 349.00 | |||
| 10 | 349.00 | |||
| 26 | 349.00 | |||
| 15/05/2026 | 14:10:19.923 | 7 | 349.00 | |
| 7 | 349.00 | |||
| 7 | 349.00 | |||
| 15/05/2026 | 14:10:08.944 | 70 | 348.00 | |
| 70 | 348.00 | |||
| 20 | 348.00 | |||
| 50 | 348.00 | |||
| 15/05/2026 | 14:08:09.769 | 4 | 349.00 | |
| 4 | 349.00 | |||
| 4 | 349.00 | |||
| 15/05/2026 | 14:06:32.111 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 15/05/2026 | 14:02:28.069 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 15/05/2026 | 14:01:41.333 | 2 | 348.00 | |
| 2 | 348.00 | |||
| 2 | 348.00 | |||
| 15/05/2026 | 14:00:18.421 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 15/05/2026 | 13:58:40.747 | 40 | 349.50 | |
| 40 | 349.50 | |||
| 40 | 349.50 | |||
| 15/05/2026 | 13:56:58.962 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 13:56:03.533 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 13:55:21.137 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 15/05/2026 | 13:55:10.065 | 1 | 350.50 | |
| 1 | 350.50 | |||
| 1 | 350.50 | |||
| 15/05/2026 | 13:53:03.174 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 15/05/2026 | 13:52:53.295 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 30 | 349.00 | |||
| 15/05/2026 | 13:50:36.229 | 8 | 350.50 | |
| 8 | 350.50 | |||
| 8 | 350.50 | |||
| 15/05/2026 | 13:49:25.880 | 33 | 350.50 | |
| 33 | 350.50 | |||
| 33 | 350.50 | |||
| 15/05/2026 | 13:45:00.222 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 15/05/2026 | 13:45:00.157 | 25 | 350.00 | |
| 25 | 350.00 | |||
| 25 | 350.00 | |||
| 15/05/2026 | 13:42:19.731 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 15/05/2026 | 13:41:20.920 | 7 | 349.00 | |
| 7 | 349.00 | |||
| 7 | 349.00 | |||
| 15/05/2026 | 13:39:31.259 | 13 | 350.00 | |
| 13 | 350.00 | |||
| 13 | 350.00 | |||
| 15/05/2026 | 13:38:49.320 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 15/05/2026 | 13:38:21.116 | 3 | 349.00 | |
| 3 | 349.00 | |||
| 3 | 349.00 | |||
| 15/05/2026 | 13:37:55.815 | 30 | 350.50 | |
| 30 | 350.50 | |||
| 20 | 350.50 | |||
| 10 | 350.50 | |||
| 15/05/2026 | 13:33:30.891 | 10 | 350.50 | |
| 10 | 350.50 | |||
| 10 | 350.50 | |||
| 15/05/2026 | 13:25:34.413 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 15/05/2026 | 13:23:05.688 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 15/05/2026 | 13:19:46.873 | 15 | 349.50 | |
| 15 | 349.50 | |||
| 15 | 349.50 | |||
| 15/05/2026 | 13:18:13.139 | 7 | 351.00 | |
| 7 | 351.00 | |||
| 7 | 351.00 | |||
| 15/05/2026 | 13:14:03.526 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 15/05/2026 | 13:13:17.935 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 15/05/2026 | 13:10:45.118 | 4 | 351.00 | |
| 4 | 351.00 | |||
| 4 | 351.00 | |||
| 15/05/2026 | 13:09:53.682 | 60 | 349.50 | |
| 60 | 349.50 | |||
| 60 | 349.50 | |||
| 15/05/2026 | 13:09:17.372 | 4 | 351.00 | |
| 4 | 351.00 | |||
| 4 | 351.00 | |||
| 15/05/2026 | 13:03:09.721 | 7 | 352.00 | |
| 7 | 352.00 | |||
| 7 | 352.00 | |||
| 15/05/2026 | 13:02:34.772 | 100 | 351.00 | |
| 100 | 351.00 | |||
| 100 | 351.00 | |||
| 15/05/2026 | 13:01:02.362 | 30 | 351.50 | |
| 15 | 351.50 | |||
| 15 | 351.50 | |||
| 30 | 351.50 | |||
| 15/05/2026 | 13:00:08.667 | 14 | 351.50 | |
| 14 | 351.50 | |||
| 14 | 351.50 | |||
| 15/05/2026 | 12:56:45.727 | 2 | 351.00 | |
| 2 | 351.00 | |||
| 2 | 351.00 | |||
| 15/05/2026 | 12:49:23.241 | 35 | 350.00 | |
| 35 | 350.00 | |||
| 35 | 350.00 | |||
| 15/05/2026 | 12:43:44.196 | 15 | 350.00 | |
| 15 | 350.00 | |||
| 15 | 350.00 | |||
| 15/05/2026 | 12:41:27.959 | 7 | 349.50 | |
| 7 | 349.50 | |||
| 7 | 349.50 | |||
| 15/05/2026 | 12:39:09.992 | 20 | 350.00 | |
| 20 | 350.00 | |||
| 20 | 350.00 | |||
| 15/05/2026 | 12:37:26.876 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 12:37:14.156 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 12:34:36.632 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 15/05/2026 | 12:32:18.288 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 15/05/2026 | 12:31:59.387 | 11 | 350.00 | |
| 10 | 350.00 | |||
| 1 | 350.00 | |||
| 11 | 350.00 | |||
| 15/05/2026 | 12:28:26.847 | 2 | 349.00 | |
| 2 | 349.00 | |||
| 2 | 349.00 | |||
| 15/05/2026 | 12:28:02.448 | 25 | 349.00 | |
| 25 | 349.00 | |||
| 25 | 349.00 | |||
| 15/05/2026 | 12:27:10.769 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 30 | 349.00 | |||
| 15/05/2026 | 12:21:06.131 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 15/05/2026 | 12:16:44.981 | 30 | 348.50 | |
| 30 | 348.50 | |||
| 10 | 348.50 | |||
| 20 | 348.50 | |||
| 15/05/2026 | 12:13:42.034 | 18 | 350.50 | |
| 2 | 350.50 | |||
| 6 | 350.50 | |||
| 18 | 350.50 | |||
| 10 | 350.50 | |||
| 15/05/2026 | 12:10:18.815 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 12:07:16.547 | 1 | 347.50 | |
| 1 | 347.50 | |||
| 1 | 347.50 | |||
| 15/05/2026 | 12:06:13.155 | 31 | 349.00 | |
| 31 | 349.00 | |||
| 31 | 349.00 | |||
| 15/05/2026 | 12:00:37.375 | 23 | 347.50 | |
| 23 | 347.50 | |||
| 23 | 347.50 | |||
| 15/05/2026 | 11:57:58.710 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 15/05/2026 | 11:57:44.225 | 14 | 349.00 | |
| 14 | 349.00 | |||
| 14 | 349.00 | |||
| 15/05/2026 | 11:56:04.669 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 15/05/2026 | 11:53:41.222 | 1 | 347.00 | |
| 1 | 347.00 | |||
| 1 | 347.00 | |||
| 15/05/2026 | 11:51:23.067 | 7 | 347.00 | |
| 7 | 347.00 | |||
| 7 | 347.00 | |||
| 15/05/2026 | 11:50:46.643 | 10 | 347.50 | |
| 10 | 347.50 | |||
| 10 | 347.50 | |||
| 15/05/2026 | 11:47:53.199 | 4 | 348.00 | |
| 4 | 348.00 | |||
| 4 | 348.00 | |||
| 15/05/2026 | 11:46:08.362 | 13 | 349.00 | |
| 13 | 349.00 | |||
| 13 | 349.00 | |||
| 15/05/2026 | 11:44:34.235 | 11 | 349.00 | |
| 11 | 349.00 | |||
| 11 | 349.00 | |||
| 15/05/2026 | 11:42:49.172 | 15 | 349.50 | |
| 15 | 349.50 | |||
| 15 | 349.50 | |||
| 15/05/2026 | 11:42:13.413 | 25 | 349.50 | |
| 25 | 349.50 | |||
| 25 | 349.50 | |||
| 15/05/2026 | 11:40:31.014 | 11 | 349.50 | |
| 11 | 349.50 | |||
| 11 | 349.50 | |||
| 15/05/2026 | 11:40:00.894 | 25 | 349.50 | |
| 25 | 349.50 | |||
| 25 | 349.50 | |||
| 15/05/2026 | 11:39:56.110 | 4 | 349.50 | |
| 4 | 349.50 | |||
| 4 | 349.50 | |||
| 15/05/2026 | 11:38:22.997 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 11:36:41.165 | 70 | 348.50 | |
| 70 | 348.50 | |||
| 70 | 348.50 | |||
| 15/05/2026 | 11:32:08.611 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 15/05/2026 | 11:29:49.534 | 4 | 350.50 | |
| 4 | 350.50 | |||
| 4 | 350.50 | |||
| 15/05/2026 | 11:29:14.857 | 20 | 348.00 | |
| 10 | 348.00 | |||
| 20 | 348.00 | |||
| 10 | 348.00 | |||
| 15/05/2026 | 11:26:41.081 | 26 | 346.50 | |
| 26 | 346.50 | |||
| 4 | 346.50 | |||
| 22 | 346.50 | |||
| 15/05/2026 | 11:26:01.922 | 16 | 348.50 | |
| 16 | 348.50 | |||
| 16 | 348.50 | |||
| 15/05/2026 | 11:25:25.330 | 5 | 348.50 | |
| 5 | 348.50 | |||
| 5 | 348.50 | |||
| 15/05/2026 | 11:23:40.790 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 15/05/2026 | 11:19:19.287 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 15/05/2026 | 11:19:14.018 | 40 | 347.50 | |
| 40 | 347.50 | |||
| 40 | 347.50 | |||
| 15/05/2026 | 11:17:46.184 | 20 | 349.50 | |
| 20 | 349.50 | |||
| 20 | 349.50 | |||
| 15/05/2026 | 11:17:41.977 | 8 | 349.50 | |
| 8 | 349.50 | |||
| 8 | 349.50 | |||
| 15/05/2026 | 11:17:19.872 | 22 | 347.50 | |
| 8 | 347.50 | |||
| 14 | 347.50 | |||
| 22 | 347.50 | |||
| 15/05/2026 | 11:17:19.791 | 100 | 347.50 | |
| 80 | 347.50 | |||
| 100 | 347.50 | |||
| 20 | 347.50 | |||
| 15/05/2026 | 11:17:06.258 | 14 | 349.00 | |
| 14 | 349.00 | |||
| 14 | 349.00 | |||
| 15/05/2026 | 11:13:51.111 | 11 | 350.00 | |
| 11 | 350.00 | |||
| 11 | 350.00 | |||
| 15/05/2026 | 11:11:46.284 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 11:11:33.993 | 12 | 350.00 | |
| 12 | 350.00 | |||
| 12 | 350.00 | |||
| 15/05/2026 | 11:07:54.639 | 100 | 348.50 | |
| 100 | 348.50 | |||
| 100 | 348.50 | |||
| 15/05/2026 | 11:06:41.633 | 20 | 348.50 | |
| 9 | 348.50 | |||
| 11 | 348.50 | |||
| 20 | 348.50 | |||
| 15/05/2026 | 11:02:36.015 | 7 | 349.50 | |
| 7 | 349.50 | |||
| 7 | 349.50 | |||
| 15/05/2026 | 11:02:10.197 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 15/05/2026 | 10:58:52.031 | 1 | 350.50 | |
| 1 | 350.50 | |||
| 1 | 350.50 | |||
| 15/05/2026 | 10:51:06.871 | 1 | 350.50 | |
| 1 | 350.50 | |||
| 1 | 350.50 | |||
| 15/05/2026 | 10:45:40.673 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 15/05/2026 | 10:44:37.572 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 15/05/2026 | 10:44:15.510 | 200 | 349.50 | |
| 200 | 349.50 | |||
| 198 | 349.50 | |||
| 2 | 349.50 | |||
| 15/05/2026 | 10:42:40.042 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 10:42:03.912 | 8 | 349.50 | |
| 8 | 349.50 | |||
| 8 | 349.50 | |||
| 15/05/2026 | 10:37:56.074 | 44 | 350.50 | |
| 44 | 350.50 | |||
| 44 | 350.50 | |||
| 15/05/2026 | 10:37:55.225 | 42 | 350.00 | |
| 42 | 350.00 | |||
| 42 | 350.00 | |||
| 15/05/2026 | 10:37:13.385 | 100 | 349.00 | |
| 100 | 349.00 | |||
| 100 | 349.00 | |||
| 15/05/2026 | 10:28:57.943 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 15/05/2026 | 10:28:28.997 | 14 | 348.50 | |
| 14 | 348.50 | |||
| 10 | 348.50 | |||
| 1 | 348.50 | |||
| 3 | 348.50 | |||
| 15/05/2026 | 10:26:53.955 | 25 | 351.00 | |
| 25 | 351.00 | |||
| 25 | 351.00 | |||
| 15/05/2026 | 10:26:33.033 | 15 | 349.50 | |
| 1 | 349.50 | |||
| 14 | 349.50 | |||
| 15 | 349.50 | |||
| 15/05/2026 | 10:23:09.277 | 7 | 349.50 | |
| 7 | 349.50 | |||
| 4 | 349.50 | |||
| 3 | 349.50 | |||
| 15/05/2026 | 10:21:15.570 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 10:17:23.341 | 5 | 351.00 | |
| 3 | 351.00 | |||
| 2 | 351.00 | |||
| 5 | 351.00 | |||
| 15/05/2026 | 10:16:38.738 | 6 | 350.00 | |
| 6 | 350.00 | |||
| 6 | 350.00 | |||
| 15/05/2026 | 10:15:24.204 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 15/05/2026 | 10:11:29.037 | 2 | 351.50 | |
| 2 | 351.50 | |||
| 2 | 351.50 | |||
| 15/05/2026 | 10:11:10.193 | 18 | 350.00 | |
| 14 | 350.00 | |||
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 18 | 350.00 | |||
| 15/05/2026 | 10:06:22.222 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 15/05/2026 | 10:02:05.322 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 15/05/2026 | 10:01:26.099 | 100 | 350.00 | |
| 100 | 350.00 | |||
| 59 | 350.00 | |||
| 1 | 350.00 | |||
| 40 | 350.00 | |||
| 15/05/2026 | 10:00:01.040 | 5 | 350.00 | |
| 3 | 350.00 | |||
| 2 | 350.00 | |||
| 5 | 350.00 |
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 193.60 / Ask: 193.72
Turnover: 59 606 TEUR -
Rheinmetall AG
Bid: 1 118.00
Ask: 1 123.60
Turnover: 53 937 TEUR -
Micron Technology Inc.
Bid: 623.20 / Ask: 624.00
Turnover: 51 132 TEUR -
Siemens Energy AG
Bid: 168.86 / Ask: 169.18
Turnover: 41 909 TEUR -
Intel Corp.
Bid: 93.41 / Ask: 93.62
Turnover: 27 400 TEUR
Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00
Last Update:
15/05/2026 @ 22:00:00