Taiwan Semiconduct.Manufact.Co ADRs
- Information
- Last
- Buy
- Sell
353
299
362.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/11/2026 | 21:57:53.786 | 26 | 362.50 | |
| 26 | 362.50 | |||
| 26 | 362.50 | |||
| 13/11/2026 | 21:50:10.482 | 26 | 363.00 | |
| 26 | 363.00 | |||
| 26 | 363.00 | |||
| 13/11/2026 | 21:38:44.191 | 10 | 362.00 | |
| 10 | 362.00 | |||
| 10 | 362.00 | |||
| 13/11/2026 | 21:33:38.810 | 10 | 361.50 | |
| 10 | 361.50 | |||
| 10 | 361.50 | |||
| 13/11/2026 | 21:32:17.541 | 2 | 362.00 | |
| 2 | 362.00 | |||
| 2 | 362.00 | |||
| 13/11/2026 | 21:21:16.796 | 1 | 361.50 | |
| 1 | 361.50 | |||
| 1 | 361.50 | |||
| 13/11/2026 | 21:11:37.368 | 1 | 362.50 | |
| 1 | 362.50 | |||
| 1 | 362.50 | |||
| 13/11/2026 | 21:11:28.260 | 15 | 362.00 | |
| 15 | 362.00 | |||
| 15 | 362.00 | |||
| 13/11/2026 | 20:57:57.360 | 40 | 361.50 | |
| 40 | 361.50 | |||
| 40 | 361.50 | |||
| 13/11/2026 | 20:40:34.003 | 25 | 361.50 | |
| 25 | 361.50 | |||
| 25 | 361.50 | |||
| 13/11/2026 | 20:36:12.624 | 6 | 361.50 | |
| 6 | 361.50 | |||
| 6 | 361.50 | |||
| 13/11/2026 | 20:31:20.709 | 14 | 361.00 | |
| 14 | 361.00 | |||
| 14 | 361.00 | |||
| 13/11/2026 | 20:22:57.771 | 10 | 362.00 | |
| 10 | 362.00 | |||
| 10 | 362.00 | |||
| 13/11/2026 | 20:16:14.084 | 45 | 361.00 | |
| 45 | 361.00 | |||
| 45 | 361.00 | |||
| 13/11/2026 | 20:14:24.619 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 13/11/2026 | 20:02:01.399 | 25 | 360.50 | |
| 25 | 360.50 | |||
| 25 | 360.50 | |||
| 13/11/2026 | 19:57:31.309 | 70 | 361.00 | |
| 70 | 361.00 | |||
| 70 | 361.00 | |||
| 13/11/2026 | 19:47:00.330 | 5 | 360.50 | |
| 5 | 360.50 | |||
| 5 | 360.50 | |||
| 13/11/2026 | 19:46:40.383 | 9 | 361.00 | |
| 9 | 361.00 | |||
| 9 | 361.00 | |||
| 13/11/2026 | 19:32:57.054 | 6 | 360.00 | |
| 6 | 360.00 | |||
| 6 | 360.00 | |||
| 13/11/2026 | 19:28:39.676 | 7 | 360.00 | |
| 7 | 360.00 | |||
| 7 | 360.00 | |||
| 13/11/2026 | 19:23:19.940 | 12 | 358.50 | |
| 12 | 358.50 | |||
| 12 | 358.50 | |||
| 13/11/2026 | 19:21:30.157 | 6 | 358.50 | |
| 6 | 358.50 | |||
| 6 | 358.50 | |||
| 13/11/2026 | 19:17:47.831 | 50 | 358.50 | |
| 50 | 358.50 | |||
| 50 | 358.50 | |||
| 13/11/2026 | 19:08:22.892 | 5 | 359.00 | |
| 5 | 359.00 | |||
| 5 | 359.00 | |||
| 13/11/2026 | 18:59:50.784 | 3 | 359.00 | |
| 3 | 359.00 | |||
| 3 | 359.00 | |||
| 13/11/2026 | 18:46:49.635 | 5 | 359.50 | |
| 5 | 359.50 | |||
| 5 | 359.50 | |||
| 13/11/2026 | 18:46:15.369 | 250 | 359.50 | |
| 250 | 359.50 | |||
| 250 | 359.50 | |||
| 13/11/2026 | 18:44:24.750 | 45 | 358.50 | |
| 45 | 358.50 | |||
| 45 | 358.50 | |||
| 13/11/2026 | 18:44:16.857 | 1 | 359.50 | |
| 1 | 359.50 | |||
| 1 | 359.50 | |||
| 13/11/2026 | 18:42:41.669 | 15 | 359.00 | |
| 15 | 359.00 | |||
| 15 | 359.00 | |||
| 13/11/2026 | 18:39:39.250 | 15 | 359.00 | |
| 15 | 359.00 | |||
| 15 | 359.00 | |||
| 13/11/2026 | 18:33:12.864 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 13/11/2026 | 18:28:03.528 | 2 | 359.00 | |
| 2 | 359.00 | |||
| 2 | 359.00 | |||
| 13/11/2026 | 18:27:23.875 | 9 | 358.50 | |
| 9 | 358.50 | |||
| 9 | 358.50 | |||
| 13/11/2026 | 18:18:46.403 | 1 | 358.00 | |
| 1 | 358.00 | |||
| 1 | 358.00 | |||
| 13/11/2026 | 18:14:30.302 | 2 | 358.50 | |
| 2 | 358.50 | |||
| 2 | 358.50 | |||
| 13/11/2026 | 18:10:13.358 | 4 | 358.50 | |
| 4 | 358.50 | |||
| 4 | 358.50 | |||
| 13/11/2026 | 18:06:57.757 | 5 | 359.00 | |
| 5 | 359.00 | |||
| 5 | 359.00 | |||
| 13/11/2026 | 18:05:58.711 | 14 | 358.00 | |
| 14 | 358.00 | |||
| 14 | 358.00 | |||
| 13/11/2026 | 18:01:23.526 | 14 | 357.00 | |
| 14 | 357.00 | |||
| 14 | 357.00 | |||
| 13/11/2026 | 18:00:38.669 | 2 | 356.50 | |
| 2 | 356.50 | |||
| 2 | 356.50 | |||
| 13/11/2026 | 17:58:07.766 | 8 | 358.00 | |
| 8 | 358.00 | |||
| 8 | 358.00 | |||
| 13/11/2026 | 17:54:52.496 | 1 | 358.00 | |
| 1 | 358.00 | |||
| 1 | 358.00 | |||
| 13/11/2026 | 17:53:08.386 | 13 | 356.50 | |
| 13 | 356.50 | |||
| 13 | 356.50 | |||
| 13/11/2026 | 17:52:39.604 | 15 | 356.50 | |
| 15 | 356.50 | |||
| 15 | 356.50 | |||
| 13/11/2026 | 17:51:12.036 | 2 | 357.50 | |
| 2 | 357.50 | |||
| 2 | 357.50 | |||
| 13/11/2026 | 17:49:59.292 | 2 | 356.50 | |
| 2 | 356.50 | |||
| 2 | 356.50 | |||
| 13/11/2026 | 17:49:58.367 | 40 | 356.50 | |
| 40 | 356.50 | |||
| 33 | 356.50 | |||
| 7 | 356.50 | |||
| 13/11/2026 | 17:49:36.981 | 20 | 357.50 | |
| 20 | 357.50 | |||
| 20 | 357.50 | |||
| 13/11/2026 | 17:49:31.495 | 57 | 357.50 | |
| 57 | 357.50 | |||
| 57 | 357.50 | |||
| 13/11/2026 | 17:39:37.811 | 14 | 357.50 | |
| 14 | 357.50 | |||
| 14 | 357.50 | |||
| 13/11/2026 | 17:38:53.504 | 6 | 357.50 | |
| 6 | 357.50 | |||
| 6 | 357.50 | |||
| 13/11/2026 | 17:38:39.600 | 9 | 357.50 | |
| 9 | 357.50 | |||
| 9 | 357.50 | |||
| 13/11/2026 | 17:37:19.785 | 2 | 357.50 | |
| 2 | 357.50 | |||
| 2 | 357.50 | |||
| 13/11/2026 | 17:37:06.429 | 6 | 358.00 | |
| 6 | 358.00 | |||
| 6 | 358.00 | |||
| 13/11/2026 | 17:36:57.772 | 4 | 358.00 | |
| 4 | 358.00 | |||
| 4 | 358.00 | |||
| 13/11/2026 | 17:32:50.357 | 4 | 358.50 | |
| 4 | 358.50 | |||
| 4 | 358.50 | |||
| 13/11/2026 | 17:31:13.727 | 1 | 358.50 | |
| 1 | 358.50 | |||
| 1 | 358.50 | |||
| 13/11/2026 | 17:30:58.103 | 14 | 358.50 | |
| 14 | 358.50 | |||
| 14 | 358.50 | |||
| 13/11/2026 | 17:29:31.683 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 13/11/2026 | 17:29:30.162 | 7 | 359.00 | |
| 7 | 359.00 | |||
| 7 | 359.00 | |||
| 13/11/2026 | 17:23:54.261 | 5 | 357.00 | |
| 5 | 357.00 | |||
| 5 | 357.00 | |||
| 13/11/2026 | 17:23:51.220 | 65 | 357.00 | |
| 65 | 357.00 | |||
| 65 | 357.00 | |||
| 13/11/2026 | 17:23:11.585 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 13/11/2026 | 17:22:27.193 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 13/11/2026 | 17:19:22.451 | 25 | 356.00 | |
| 25 | 356.00 | |||
| 25 | 356.00 | |||
| 13/11/2026 | 17:19:15.256 | 16 | 357.00 | |
| 16 | 357.00 | |||
| 16 | 357.00 | |||
| 13/11/2026 | 17:18:25.051 | 14 | 357.00 | |
| 14 | 357.00 | |||
| 14 | 357.00 | |||
| 13/11/2026 | 17:14:24.022 | 5 | 357.00 | |
| 5 | 357.00 | |||
| 5 | 357.00 | |||
| 13/11/2026 | 17:11:59.376 | 33 | 357.50 | |
| 33 | 357.50 | |||
| 33 | 357.50 | |||
| 13/11/2026 | 17:11:05.287 | 8 | 358.00 | |
| 8 | 358.00 | |||
| 8 | 358.00 | |||
| 13/11/2026 | 17:09:05.686 | 2 | 357.00 | |
| 2 | 357.00 | |||
| 2 | 357.00 | |||
| 13/11/2026 | 17:06:08.634 | 8 | 354.50 | |
| 8 | 354.50 | |||
| 8 | 354.50 | |||
| 13/11/2026 | 17:05:49.646 | 173 | 354.50 | |
| 173 | 354.50 | |||
| 173 | 354.50 | |||
| 13/11/2026 | 17:05:10.557 | 4 | 355.50 | |
| 4 | 355.50 | |||
| 4 | 355.50 | |||
| 13/11/2026 | 17:04:40.833 | 90 | 356.00 | |
| 50 | 356.00 | |||
| 90 | 356.00 | |||
| 40 | 356.00 | |||
| 13/11/2026 | 17:03:32.699 | 10 | 356.50 | |
| 10 | 356.50 | |||
| 10 | 356.50 | |||
| 13/11/2026 | 17:00:17.456 | 3 | 357.50 | |
| 3 | 357.50 | |||
| 3 | 357.50 | |||
| 13/11/2026 | 16:59:09.560 | 70 | 357.50 | |
| 68 | 357.50 | |||
| 70 | 357.50 | |||
| 2 | 357.50 | |||
| 13/11/2026 | 16:57:02.523 | 5 | 358.00 | |
| 5 | 358.00 | |||
| 5 | 358.00 | |||
| 13/11/2026 | 16:53:36.836 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 13/11/2026 | 16:51:35.903 | 2 | 358.50 | |
| 2 | 358.50 | |||
| 2 | 358.50 | |||
| 13/11/2026 | 16:47:27.166 | 25 | 358.00 | |
| 25 | 358.00 | |||
| 25 | 358.00 | |||
| 13/11/2026 | 16:43:41.719 | 11 | 358.00 | |
| 11 | 358.00 | |||
| 11 | 358.00 | |||
| 13/11/2026 | 16:41:13.213 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 13/11/2026 | 16:40:39.489 | 3 | 357.50 | |
| 3 | 357.50 | |||
| 3 | 357.50 | |||
| 13/11/2026 | 16:39:05.903 | 8 | 356.50 | |
| 8 | 356.50 | |||
| 8 | 356.50 | |||
| 13/11/2026 | 16:38:57.024 | 10 | 355.50 | |
| 10 | 355.50 | |||
| 10 | 355.50 | |||
| 13/11/2026 | 16:38:01.056 | 6 | 356.50 | |
| 6 | 356.50 | |||
| 6 | 356.50 | |||
| 13/11/2026 | 16:37:53.677 | 40 | 355.50 | |
| 40 | 355.50 | |||
| 40 | 355.50 | |||
| 13/11/2026 | 16:37:38.109 | 10 | 356.00 | |
| 10 | 356.00 | |||
| 10 | 356.00 | |||
| 13/11/2026 | 16:37:09.044 | 9 | 356.00 | |
| 9 | 356.00 | |||
| 9 | 356.00 | |||
| 13/11/2026 | 16:36:43.630 | 27 | 356.00 | |
| 27 | 356.00 | |||
| 27 | 356.00 | |||
| 13/11/2026 | 16:35:39.953 | 9 | 357.00 | |
| 9 | 357.00 | |||
| 9 | 357.00 | |||
| 13/11/2026 | 16:33:18.546 | 20 | 358.50 | |
| 20 | 358.50 | |||
| 20 | 358.50 | |||
| 13/11/2026 | 16:31:56.740 | 5 | 359.00 | |
| 5 | 359.00 | |||
| 5 | 359.00 | |||
| 13/11/2026 | 16:31:55.735 | 1 | 359.00 | |
| 1 | 359.00 | |||
| 1 | 359.00 | |||
| 13/11/2026 | 16:31:49.673 | 150 | 358.50 | |
| 150 | 358.50 | |||
| 150 | 358.50 | |||
| 13/11/2026 | 16:30:55.831 | 56 | 358.00 | |
| 56 | 358.00 | |||
| 56 | 358.00 | |||
| 13/11/2026 | 16:30:50.224 | 3 | 359.00 | |
| 3 | 359.00 | |||
| 3 | 359.00 | |||
| 13/11/2026 | 16:28:48.977 | 2 | 358.50 | |
| 2 | 358.50 | |||
| 2 | 358.50 | |||
| 13/11/2026 | 16:25:33.966 | 27 | 357.00 | |
| 27 | 357.00 | |||
| 27 | 357.00 | |||
| 13/11/2026 | 16:21:49.670 | 30 | 355.00 | |
| 6 | 355.00 | |||
| 8 | 355.00 | |||
| 1 | 355.00 | |||
| 15 | 355.00 | |||
| 30 | 355.00 | |||
| 13/11/2026 | 16:20:11.888 | 10 | 356.50 | |
| 10 | 356.50 | |||
| 10 | 356.50 | |||
| 13/11/2026 | 16:20:03.431 | 50 | 355.50 | |
| 50 | 355.50 | |||
| 50 | 355.50 | |||
| 13/11/2026 | 16:19:57.798 | 20 | 356.00 | |
| 20 | 356.00 | |||
| 20 | 356.00 | |||
| 13/11/2026 | 16:18:39.280 | 5 | 356.00 | |
| 5 | 356.00 | |||
| 5 | 356.00 | |||
| 13/11/2026 | 16:15:12.293 | 10 | 356.50 | |
| 10 | 356.50 | |||
| 10 | 356.50 | |||
| 13/11/2026 | 16:14:22.260 | 10 | 357.00 | |
| 10 | 357.00 | |||
| 10 | 357.00 | |||
| 13/11/2026 | 16:13:58.710 | 5 | 356.00 | |
| 5 | 356.00 | |||
| 5 | 356.00 | |||
| 13/11/2026 | 16:13:58.642 | 57 | 356.00 | |
| 57 | 356.00 | |||
| 57 | 356.00 | |||
| 13/11/2026 | 16:13:19.301 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 13/11/2026 | 16:10:35.068 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 13/11/2026 | 16:10:08.220 | 2 | 358.00 | |
| 2 | 358.00 | |||
| 2 | 358.00 | |||
| 13/11/2026 | 16:09:37.441 | 22 | 359.00 | |
| 22 | 359.00 | |||
| 22 | 359.00 | |||
| 13/11/2026 | 16:09:32.085 | 12 | 358.50 | |
| 12 | 358.50 | |||
| 12 | 358.50 | |||
| 13/11/2026 | 16:07:50.714 | 11 | 360.00 | |
| 11 | 360.00 | |||
| 11 | 360.00 | |||
| 13/11/2026 | 16:06:32.925 | 8 | 360.00 | |
| 8 | 360.00 | |||
| 8 | 360.00 | |||
| 13/11/2026 | 16:06:17.414 | 14 | 360.00 | |
| 14 | 360.00 | |||
| 14 | 360.00 | |||
| 13/11/2026 | 16:06:04.788 | 4 | 360.00 | |
| 4 | 360.00 | |||
| 4 | 360.00 | |||
| 13/11/2026 | 16:04:34.056 | 10 | 358.50 | |
| 10 | 358.50 | |||
| 10 | 358.50 | |||
| 13/11/2026 | 16:04:28.314 | 4 | 359.00 | |
| 4 | 359.00 | |||
| 4 | 359.00 | |||
| 13/11/2026 | 16:03:53.357 | 20 | 360.00 | |
| 20 | 360.00 | |||
| 20 | 360.00 | |||
| 13/11/2026 | 16:01:10.868 | 12 | 361.00 | |
| 12 | 361.00 | |||
| 3 | 361.00 | |||
| 9 | 361.00 | |||
| 13/11/2026 | 16:00:08.531 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 13/11/2026 | 16:00:03.998 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 13/11/2026 | 15:59:15.201 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 13/11/2026 | 15:57:34.790 | 2 | 360.00 | |
| 2 | 360.00 | |||
| 2 | 360.00 | |||
| 13/11/2026 | 15:57:04.195 | 10 | 360.50 | |
| 10 | 360.50 | |||
| 10 | 360.50 | |||
| 13/11/2026 | 15:55:44.057 | 52 | 360.00 | |
| 6 | 360.00 | |||
| 27 | 360.00 | |||
| 43 | 360.00 | |||
| 25 | 360.00 | |||
| 3 | 360.00 | |||
| 13/11/2026 | 15:55:44.023 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 13/11/2026 | 15:53:35.210 | 28 | 361.50 | |
| 28 | 361.50 | |||
| 28 | 361.50 | |||
| 13/11/2026 | 15:53:17.494 | 60 | 361.50 | |
| 60 | 361.50 | |||
| 60 | 361.50 | |||
| 13/11/2026 | 15:51:50.605 | 33 | 361.50 | |
| 33 | 361.50 | |||
| 33 | 361.50 | |||
| 13/11/2026 | 15:50:10.535 | 2 | 362.00 | |
| 2 | 362.00 | |||
| 2 | 362.00 | |||
| 13/11/2026 | 15:49:38.289 | 220 | 362.50 | |
| 220 | 362.50 | |||
| 220 | 362.50 | |||
| 13/11/2026 | 15:49:38.161 | 20 | 363.00 | |
| 20 | 363.00 | |||
| 20 | 363.00 | |||
| 13/11/2026 | 15:45:58.691 | 1 | 364.50 | |
| 1 | 364.50 | |||
| 1 | 364.50 | |||
| 13/11/2026 | 15:45:02.210 | 54 | 363.50 | |
| 54 | 363.50 | |||
| 54 | 363.50 | |||
| 13/11/2026 | 15:45:02.158 | 15 | 364.00 | |
| 15 | 364.00 | |||
| 15 | 364.00 | |||
| 13/11/2026 | 15:43:45.604 | 3 | 366.50 | |
| 3 | 366.50 | |||
| 3 | 366.50 | |||
| 13/11/2026 | 15:43:15.743 | 1 | 366.00 | |
| 1 | 366.00 | |||
| 1 | 366.00 | |||
| 13/11/2026 | 15:39:47.397 | 4 | 367.50 | |
| 4 | 367.50 | |||
| 4 | 367.50 | |||
| 13/11/2026 | 15:38:15.661 | 5 | 365.50 | |
| 5 | 365.50 | |||
| 5 | 365.50 | |||
| 13/11/2026 | 15:38:09.879 | 5 | 366.00 | |
| 5 | 366.00 | |||
| 5 | 366.00 | |||
| 13/11/2026 | 15:38:05.952 | 18 | 365.00 | |
| 18 | 365.00 | |||
| 18 | 365.00 | |||
| 13/11/2026 | 15:37:55.877 | 1 | 365.00 | |
| 1 | 365.00 | |||
| 1 | 365.00 | |||
| 13/11/2026 | 15:37:08.353 | 1 | 364.50 | |
| 1 | 364.50 | |||
| 1 | 364.50 | |||
| 13/11/2026 | 15:36:48.619 | 447 | 365.50 | |
| 447 | 365.50 | |||
| 447 | 365.50 | |||
| 13/11/2026 | 15:36:42.058 | 4 | 365.00 | |
| 4 | 365.00 | |||
| 4 | 365.00 | |||
| 13/11/2026 | 15:36:34.613 | 2 | 365.00 | |
| 2 | 365.00 | |||
| 2 | 365.00 | |||
| 13/11/2026 | 15:34:55.819 | 43 | 366.50 | |
| 43 | 366.50 | |||
| 43 | 366.50 | |||
| 13/11/2026 | 15:33:36.192 | 9 | 369.00 | |
| 9 | 369.00 | |||
| 9 | 369.00 | |||
| 13/11/2026 | 15:32:50.166 | 26 | 368.00 | |
| 15 | 368.00 | |||
| 10 | 368.00 | |||
| 26 | 368.00 | |||
| 1 | 368.00 | |||
| 13/11/2026 | 15:32:39.694 | 30 | 368.50 | |
| 30 | 368.50 | |||
| 30 | 368.50 | |||
| 13/11/2026 | 15:31:36.333 | 6 | 368.50 | |
| 6 | 368.50 | |||
| 6 | 368.50 | |||
| 13/11/2026 | 15:25:28.301 | 100 | 370.00 | |
| 100 | 370.00 | |||
| 100 | 370.00 | |||
| 13/11/2026 | 15:22:59.750 | 50 | 371.50 | |
| 50 | 371.50 | |||
| 50 | 371.50 | |||
| 13/11/2026 | 15:21:36.902 | 3 | 370.50 | |
| 3 | 370.50 | |||
| 3 | 370.50 | |||
| 13/11/2026 | 15:20:54.623 | 60 | 371.50 | |
| 60 | 371.50 | |||
| 30 | 371.50 | |||
| 30 | 371.50 | |||
| 13/11/2026 | 15:11:48.460 | 9 | 371.50 | |
| 8 | 371.50 | |||
| 9 | 371.50 | |||
| 1 | 371.50 | |||
| 13/11/2026 | 15:09:30.975 | 35 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 25 | 370.00 | |||
| 25 | 370.00 | |||
| 13/11/2026 | 15:06:28.978 | 83 | 370.00 | |
| 3 | 370.00 | |||
| 67 | 370.00 | |||
| 80 | 370.00 | |||
| 16 | 370.00 | |||
| 13/11/2026 | 15:00:55.362 | 9 | 371.00 | |
| 9 | 371.00 | |||
| 1 | 371.00 | |||
| 8 | 371.00 | |||
| 13/11/2026 | 14:57:50.330 | 25 | 370.00 | |
| 12 | 370.00 | |||
| 13 | 370.00 | |||
| 25 | 370.00 | |||
| 13/11/2026 | 14:55:11.397 | 1 | 371.00 | |
| 1 | 371.00 | |||
| 1 | 371.00 | |||
| 13/11/2026 | 14:53:18.967 | 4 | 371.00 | |
| 4 | 371.00 | |||
| 4 | 371.00 | |||
| 13/11/2026 | 14:47:56.704 | 53 | 371.00 | |
| 53 | 371.00 | |||
| 53 | 371.00 | |||
| 13/11/2026 | 14:45:48.055 | 14 | 371.50 | |
| 14 | 371.50 | |||
| 14 | 371.50 | |||
| 13/11/2026 | 14:45:44.227 | 20 | 371.50 | |
| 20 | 371.50 | |||
| 20 | 371.50 | |||
| 13/11/2026 | 14:40:53.786 | 3 | 372.00 | |
| 3 | 372.00 | |||
| 3 | 372.00 | |||
| 13/11/2026 | 14:36:45.530 | 8 | 370.50 | |
| 1 | 370.50 | |||
| 4 | 370.50 | |||
| 4 | 370.50 | |||
| 7 | 370.50 | |||
| 13/11/2026 | 14:27:32.539 | 13 | 370.50 | |
| 13 | 370.50 | |||
| 13 | 370.50 | |||
| 13/11/2026 | 14:23:55.150 | 1 200 | 369.00 | |
| 1 200 | 369.00 | |||
| 1 200 | 369.00 | |||
| 13/11/2026 | 14:16:58.706 | 15 | 370.50 | |
| 15 | 370.50 | |||
| 15 | 370.50 | |||
| 13/11/2026 | 14:13:37.843 | 1 | 370.00 | |
| 1 | 370.00 | |||
| 1 | 370.00 | |||
| 13/11/2026 | 13:56:44.071 | 4 | 370.00 | |
| 4 | 370.00 | |||
| 4 | 370.00 | |||
| 13/11/2026 | 13:55:38.229 | 10 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 13/11/2026 | 13:41:06.694 | 2 | 369.50 | |
| 2 | 369.50 | |||
| 2 | 369.50 | |||
| 13/11/2026 | 13:38:38.127 | 25 | 369.50 | |
| 23 | 369.50 | |||
| 25 | 369.50 | |||
| 2 | 369.50 | |||
| 13/11/2026 | 13:36:13.804 | 44 | 371.00 | |
| 44 | 371.00 | |||
| 34 | 371.00 | |||
| 10 | 371.00 | |||
| 13/11/2026 | 13:25:40.638 | 4 | 371.00 | |
| 4 | 371.00 | |||
| 4 | 371.00 | |||
| 13/11/2026 | 13:25:31.582 | 20 | 371.00 | |
| 20 | 371.00 | |||
| 20 | 371.00 | |||
| 13/11/2026 | 13:22:22.828 | 4 | 370.00 | |
| 4 | 370.00 | |||
| 2 | 370.00 | |||
| 2 | 370.00 | |||
| 13/11/2026 | 13:20:14.361 | 11 | 370.00 | |
| 11 | 370.00 | |||
| 6 | 370.00 | |||
| 5 | 370.00 | |||
| 13/11/2026 | 13:12:57.868 | 10 | 372.00 | |
| 10 | 372.00 | |||
| 10 | 372.00 | |||
| 13/11/2026 | 13:06:52.049 | 36 | 372.00 | |
| 36 | 372.00 | |||
| 36 | 372.00 | |||
| 13/11/2026 | 13:05:39.220 | 20 | 372.00 | |
| 20 | 372.00 | |||
| 20 | 372.00 | |||
| 13/11/2026 | 13:04:53.456 | 16 | 372.00 | |
| 16 | 372.00 | |||
| 16 | 372.00 | |||
| 13/11/2026 | 13:01:43.801 | 10 | 372.00 | |
| 10 | 372.00 | |||
| 10 | 372.00 | |||
| 13/11/2026 | 12:58:13.541 | 5 | 371.50 | |
| 5 | 371.50 | |||
| 5 | 371.50 | |||
| 13/11/2026 | 12:55:18.453 | 40 | 370.50 | |
| 40 | 370.50 | |||
| 40 | 370.50 | |||
| 13/11/2026 | 12:55:01.134 | 3 | 371.50 | |
| 3 | 371.50 | |||
| 3 | 371.50 | |||
| 13/11/2026 | 12:48:19.027 | 10 | 371.00 | |
| 10 | 371.00 | |||
| 10 | 371.00 | |||
| 13/11/2026 | 12:43:33.550 | 28 | 370.00 | |
| 28 | 370.00 | |||
| 18 | 370.00 | |||
| 10 | 370.00 | |||
| 13/11/2026 | 12:34:43.421 | 123 | 370.00 | |
| 113 | 370.00 | |||
| 123 | 370.00 | |||
| 10 | 370.00 | |||
| 13/11/2026 | 12:31:22.257 | 20 | 371.00 | |
| 20 | 371.00 | |||
| 20 | 371.00 | |||
| 13/11/2026 | 12:29:37.728 | 2 | 370.50 | |
| 2 | 370.50 | |||
| 2 | 370.50 | |||
| 13/11/2026 | 12:24:50.575 | 500 | 371.00 | |
| 500 | 371.00 | |||
| 500 | 371.00 | |||
| 13/11/2026 | 12:23:01.608 | 17 | 370.50 | |
| 17 | 370.50 | |||
| 17 | 370.50 | |||
| 13/11/2026 | 12:18:43.388 | 2 | 370.50 | |
| 2 | 370.50 | |||
| 2 | 370.50 | |||
| 13/11/2026 | 12:17:54.621 | 16 | 371.00 | |
| 3 | 371.00 | |||
| 16 | 371.00 | |||
| 13 | 371.00 | |||
| 13/11/2026 | 12:13:35.523 | 32 | 371.50 | |
| 32 | 371.50 | |||
| 10 | 371.50 | |||
| 22 | 371.50 | |||
| 13/11/2026 | 12:06:10.351 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 13/11/2026 | 11:54:50.495 | 7 | 370.00 | |
| 7 | 370.00 | |||
| 7 | 370.00 | |||
| 13/11/2026 | 11:54:32.564 | 11 | 370.50 | |
| 11 | 370.50 | |||
| 11 | 370.50 | |||
| 13/11/2026 | 11:53:27.442 | 11 | 370.00 | |
| 11 | 370.00 | |||
| 11 | 370.00 | |||
| 13/11/2026 | 11:52:05.898 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 13/11/2026 | 11:47:13.324 | 6 | 370.50 | |
| 6 | 370.50 | |||
| 6 | 370.50 | |||
| 13/11/2026 | 11:41:51.807 | 10 | 369.50 | |
| 10 | 369.50 | |||
| 10 | 369.50 | |||
| 13/11/2026 | 11:38:56.930 | 16 | 368.50 | |
| 16 | 368.50 | |||
| 16 | 368.50 | |||
| 13/11/2026 | 11:35:39.741 | 50 | 369.50 | |
| 50 | 369.50 | |||
| 50 | 369.50 | |||
| 13/11/2026 | 11:29:09.739 | 10 | 368.50 | |
| 10 | 368.50 | |||
| 10 | 368.50 | |||
| 13/11/2026 | 11:28:55.115 | 10 | 369.50 | |
| 10 | 369.50 | |||
| 10 | 369.50 | |||
| 13/11/2026 | 11:25:19.856 | 15 | 370.50 | |
| 15 | 370.50 | |||
| 15 | 370.50 | |||
| 13/11/2026 | 11:21:43.321 | 20 | 370.50 | |
| 20 | 370.50 | |||
| 20 | 370.50 | |||
| 13/11/2026 | 11:18:22.957 | 1 | 370.50 | |
| 1 | 370.50 | |||
| 1 | 370.50 | |||
| 13/11/2026 | 11:15:47.479 | 11 | 370.50 | |
| 11 | 370.50 | |||
| 11 | 370.50 | |||
| 13/11/2026 | 11:13:28.382 | 30 | 370.50 | |
| 30 | 370.50 | |||
| 29 | 370.50 | |||
| 1 | 370.50 | |||
| 13/11/2026 | 11:12:47.844 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 13/11/2026 | 11:12:19.793 | 20 | 370.00 | |
| 20 | 370.00 | |||
| 20 | 370.00 | |||
| 13/11/2026 | 11:09:09.165 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 13/11/2026 | 11:08:43.630 | 2 | 370.50 | |
| 2 | 370.50 | |||
| 2 | 370.50 | |||
| 13/11/2026 | 11:06:35.195 | 2 | 370.00 | |
| 2 | 370.00 | |||
| 2 | 370.00 | |||
| 13/11/2026 | 11:04:08.204 | 10 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 13/11/2026 | 11:02:45.534 | 2 | 369.50 | |
| 2 | 369.50 | |||
| 2 | 369.50 | |||
| 13/11/2026 | 11:02:45.190 | 2 | 369.50 | |
| 2 | 369.50 | |||
| 2 | 369.50 | |||
| 13/11/2026 | 11:02:44.857 | 2 | 369.50 | |
| 2 | 369.50 | |||
| 2 | 369.50 | |||
| 13/11/2026 | 11:02:36.604 | 10 | 369.00 | |
| 10 | 369.00 | |||
| 10 | 369.00 | |||
| 13/11/2026 | 11:02:29.380 | 10 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 13/11/2026 | 11:00:33.280 | 10 | 369.50 | |
| 10 | 369.50 | |||
| 10 | 369.50 | |||
| 13/11/2026 | 11:00:25.572 | 6 | 369.00 | |
| 6 | 369.00 | |||
| 6 | 369.00 | |||
| 13/11/2026 | 10:59:27.778 | 14 | 368.50 | |
| 14 | 368.50 | |||
| 14 | 368.50 | |||
| 13/11/2026 | 10:59:24.553 | 4 | 369.50 | |
| 4 | 369.50 | |||
| 4 | 369.50 | |||
| 13/11/2026 | 10:57:11.484 | 15 | 368.50 | |
| 15 | 368.50 | |||
| 15 | 368.50 | |||
| 13/11/2026 | 10:54:30.449 | 10 | 369.50 | |
| 10 | 369.50 | |||
| 10 | 369.50 | |||
| 13/11/2026 | 10:50:43.504 | 1 | 369.50 | |
| 1 | 369.50 | |||
| 1 | 369.50 | |||
| 13/11/2026 | 10:47:43.359 | 20 | 370.00 | |
| 20 | 370.00 | |||
| 20 | 370.00 | |||
| 13/11/2026 | 10:45:35.372 | 5 | 370.00 | |
| 2 | 370.00 | |||
| 3 | 370.00 | |||
| 5 | 370.00 | |||
| 13/11/2026 | 10:41:30.197 | 7 | 369.50 | |
| 7 | 369.50 | |||
| 7 | 369.50 | |||
| 13/11/2026 | 10:37:03.532 | 27 | 370.00 | |
| 27 | 370.00 | |||
| 27 | 370.00 | |||
| 13/11/2026 | 10:33:24.605 | 2 | 368.50 | |
| 2 | 368.50 | |||
| 2 | 368.50 | |||
| 13/11/2026 | 10:31:48.833 | 24 | 368.50 | |
| 24 | 368.50 | |||
| 24 | 368.50 | |||
| 13/11/2026 | 10:28:12.077 | 28 | 369.00 | |
| 10 | 369.00 | |||
| 18 | 369.00 | |||
| 28 | 369.00 | |||
| 13/11/2026 | 10:24:52.919 | 3 | 370.00 | |
| 3 | 370.00 | |||
| 3 | 370.00 | |||
| 13/11/2026 | 10:21:33.692 | 3 | 369.00 | |
| 3 | 369.00 | |||
| 3 | 369.00 | |||
| 13/11/2026 | 10:21:33.376 | 4 | 369.00 | |
| 4 | 369.00 | |||
| 4 | 369.00 | |||
| 13/11/2026 | 10:21:33.046 | 4 | 369.00 | |
| 4 | 369.00 | |||
| 4 | 369.00 | |||
| 13/11/2026 | 10:20:55.975 | 25 | 370.00 | |
| 25 | 370.00 | |||
| 25 | 370.00 | |||
| 13/11/2026 | 10:17:55.380 | 20 | 370.00 | |
| 20 | 370.00 | |||
| 20 | 370.00 | |||
| 13/11/2026 | 10:17:16.336 | 24 | 369.00 | |
| 24 | 369.00 | |||
| 24 | 369.00 | |||
| 13/11/2026 | 10:16:23.276 | 1 | 369.50 | |
| 1 | 369.50 | |||
| 1 | 369.50 | |||
| 13/11/2026 | 10:16:19.826 | 1 | 369.50 | |
| 1 | 369.50 | |||
| 1 | 369.50 | |||
| 13/11/2026 | 10:15:19.363 | 10 | 368.50 | |
| 10 | 368.50 | |||
| 10 | 368.50 | |||
| 13/11/2026 | 10:14:14.699 | 1 | 368.00 | |
| 1 | 368.00 | |||
| 1 | 368.00 | |||
| 13/11/2026 | 10:11:53.655 | 6 | 368.00 | |
| 6 | 368.00 | |||
| 6 | 368.00 | |||
| 13/11/2026 | 10:11:46.044 | 26 | 368.00 | |
| 26 | 368.00 | |||
| 26 | 368.00 | |||
| 13/11/2026 | 10:08:53.916 | 12 | 366.50 | |
| 5 | 366.50 | |||
| 7 | 366.50 | |||
| 12 | 366.50 | |||
| 13/11/2026 | 10:06:05.016 | 3 | 366.50 | |
| 3 | 366.50 | |||
| 3 | 366.50 | |||
| 13/11/2026 | 10:02:08.422 | 51 | 366.50 | |
| 51 | 366.50 | |||
| 51 | 366.50 | |||
| 13/11/2026 | 09:59:31.382 | 2 | 367.00 | |
| 2 | 367.00 | |||
| 2 | 367.00 | |||
| 13/11/2026 | 09:58:36.365 | 3 | 367.00 | |
| 3 | 367.00 | |||
| 3 | 367.00 | |||
| 13/11/2026 | 09:56:24.030 | 2 | 366.00 | |
| 2 | 366.00 | |||
| 2 | 366.00 | |||
| 13/11/2026 | 09:47:57.510 | 14 | 367.50 | |
| 14 | 367.50 | |||
| 14 | 367.50 | |||
| 13/11/2026 | 09:46:22.321 | 5 | 367.50 | |
| 5 | 367.50 | |||
| 5 | 367.50 | |||
| 13/11/2026 | 09:45:09.324 | 10 | 366.00 | |
| 7 | 366.00 | |||
| 10 | 366.00 | |||
| 3 | 366.00 | |||
| 13/11/2026 | 09:36:56.624 | 2 | 367.00 | |
| 2 | 367.00 | |||
| 2 | 367.00 | |||
| 13/11/2026 | 09:26:39.113 | 5 | 367.00 | |
| 5 | 367.00 | |||
| 5 | 367.00 | |||
| 13/11/2026 | 09:25:39.405 | 313 | 367.00 | |
| 313 | 367.00 | |||
| 313 | 367.00 | |||
| 13/11/2026 | 09:22:50.268 | 10 | 367.50 | |
| 10 | 367.50 | |||
| 10 | 367.50 | |||
| 13/11/2026 | 09:22:21.690 | 10 | 367.50 | |
| 10 | 367.50 | |||
| 10 | 367.50 | |||
| 13/11/2026 | 09:19:16.026 | 15 | 367.00 | |
| 15 | 367.00 | |||
| 15 | 367.00 | |||
| 13/11/2026 | 09:14:45.353 | 21 | 368.00 | |
| 21 | 368.00 | |||
| 21 | 368.00 | |||
| 13/11/2026 | 09:11:48.746 | 8 | 367.00 | |
| 8 | 367.00 | |||
| 8 | 367.00 | |||
| 13/11/2026 | 09:07:42.122 | 9 | 368.00 | |
| 9 | 368.00 | |||
| 9 | 368.00 | |||
| 13/11/2026 | 09:04:22.808 | 1 | 368.00 | |
| 1 | 368.00 | |||
| 1 | 368.00 | |||
| 13/11/2026 | 09:03:21.221 | 28 | 368.00 | |
| 2 | 368.00 | |||
| 3 | 368.00 | |||
| 14 | 368.00 | |||
| 9 | 368.00 | |||
| 28 | 368.00 | |||
| 13/11/2026 | 08:57:50.154 | 3 | 368.00 | |
| 3 | 368.00 | |||
| 3 | 368.00 | |||
| 13/11/2026 | 08:55:35.061 | 30 | 368.00 | |
| 30 | 368.00 | |||
| 30 | 368.00 | |||
| 13/11/2026 | 08:53:30.317 | 1 | 368.00 | |
| 1 | 368.00 | |||
| 1 | 368.00 | |||
| 13/11/2026 | 08:53:16.938 | 14 | 367.00 | |
| 14 | 367.00 | |||
| 14 | 367.00 | |||
| 13/11/2026 | 08:51:10.758 | 5 | 368.00 | |
| 5 | 368.00 | |||
| 5 | 368.00 | |||
| 13/11/2026 | 08:45:48.233 | 46 | 368.00 | |
| 28 | 368.00 | |||
| 46 | 368.00 | |||
| 18 | 368.00 | |||
| 13/11/2026 | 08:44:16.373 | 5 | 368.00 | |
| 5 | 368.00 | |||
| 5 | 368.00 | |||
| 13/11/2026 | 08:40:20.356 | 3 | 368.00 | |
| 3 | 368.00 | |||
| 3 | 368.00 | |||
| 13/11/2026 | 08:38:17.174 | 14 | 367.50 | |
| 14 | 367.50 | |||
| 14 | 367.50 | |||
| 13/11/2026 | 08:32:54.891 | 5 | 368.00 | |
| 5 | 368.00 | |||
| 5 | 368.00 | |||
| 13/11/2026 | 08:31:07.029 | 65 | 368.00 | |
| 65 | 368.00 | |||
| 65 | 368.00 | |||
| 13/11/2026 | 08:30:00.274 | 25 | 368.00 | |
| 9 | 368.00 | |||
| 16 | 368.00 | |||
| 25 | 368.00 | |||
| 13/11/2026 | 08:29:24.724 | 20 | 367.00 | |
| 20 | 367.00 | |||
| 20 | 367.00 | |||
| 13/11/2026 | 08:26:52.825 | 35 | 368.00 | |
| 10 | 368.00 | |||
| 25 | 368.00 | |||
| 31 | 368.00 | |||
| 4 | 368.00 | |||
| 13/11/2026 | 08:20:12.631 | 11 | 368.00 | |
| 1 | 368.00 | |||
| 11 | 368.00 | |||
| 10 | 368.00 | |||
| 13/11/2026 | 08:03:46.233 | 10 | 365.50 | |
| 2 | 365.50 | |||
| 8 | 365.50 | |||
| 10 | 365.50 | |||
| 13/11/2026 | 08:01:31.933 | 24 | 365.50 | |
| 24 | 365.50 | |||
| 24 | 365.50 | |||
| 13/11/2026 | 07:52:32.038 | 5 | 365.50 | |
| 5 | 365.50 | |||
| 5 | 365.50 | |||
| 13/11/2026 | 07:42:52.056 | 1 | 366.50 | |
| 1 | 366.50 | |||
| 1 | 366.50 | |||
| 13/11/2026 | 07:38:07.468 | 3 | 365.50 | |
| 3 | 365.50 | |||
| 3 | 365.50 | |||
| 13/11/2026 | 07:34:15.887 | 62 | 366.50 | |
| 2 | 366.50 | |||
| 3 | 366.50 | |||
| 5 | 366.50 | |||
| 27 | 366.50 | |||
| 13 | 366.50 | |||
| 20 | 366.50 | |||
| 23 | 366.50 | |||
| 3 | 366.50 | |||
| 14 | 366.50 | |||
| 7 | 366.50 | |||
| 1 | 366.50 | |||
| 6 | 366.50 |
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
-
Nvidia Corp.
Bid: 147.66 / Ask: 147.76
Turnover: 346 560 TEUR -
Rheinmetall AG
Bid: 764.00 / Ask: 768.00
Turnover: 58 015 TEUR -
Siemens Energy AG
Bid: 131.20 / Ask: 132.00
Turnover: 30 336 TEUR -
Allianz SE
Bid: 475.90 / Ask: 476.40
Turnover: 29 781 TEUR -
Microsoft Corp.
Bid: 475.05 / Ask: 475.25
Turnover: 29 548 TEUR
Realtime Quotes
Last Update:
13/11/2026 @ 22:00:00
Last Update:
13/11/2026 @ 22:00:00