Take-Two Interactive Softw.Inc
- Information
- Last
- Buy
- Sell
85
75
217.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/07/2026 | 12:38:36.354 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 10/07/2026 | 12:22:19.587 | 3 | 216.40 | |
| 3 | 216.40 | |||
| 3 | 216.40 | |||
| 10/07/2026 | 12:03:31.254 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 10/07/2026 | 11:57:47.136 | 5 | 217.40 | |
| 5 | 217.40 | |||
| 5 | 217.40 | |||
| 10/07/2026 | 11:52:32.791 | 10 | 217.40 | |
| 10 | 217.40 | |||
| 10 | 217.40 | |||
| 10/07/2026 | 11:43:46.176 | 1 | 216.40 | |
| 1 | 216.40 | |||
| 1 | 216.40 | |||
| 10/07/2026 | 11:32:43.418 | 45 | 217.00 | |
| 45 | 217.00 | |||
| 45 | 217.00 | |||
| 10/07/2026 | 11:20:19.686 | 29 | 216.00 | |
| 29 | 216.00 | |||
| 29 | 216.00 | |||
| 10/07/2026 | 11:17:28.562 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 10/07/2026 | 11:01:22.023 | 2 | 217.00 | |
| 2 | 217.00 | |||
| 2 | 217.00 | |||
| 10/07/2026 | 11:00:14.779 | 2 | 217.00 | |
| 2 | 217.00 | |||
| 2 | 217.00 | |||
| 10/07/2026 | 10:55:50.327 | 2 | 217.00 | |
| 2 | 217.00 | |||
| 2 | 217.00 | |||
| 10/07/2026 | 10:54:24.353 | 143 | 217.00 | |
| 143 | 217.00 | |||
| 134 | 217.00 | |||
| 9 | 217.00 | |||
| 10/07/2026 | 10:53:56.827 | 47 | 217.00 | |
| 47 | 217.00 | |||
| 47 | 217.00 | |||
| 10/07/2026 | 10:53:24.850 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 10/07/2026 | 10:49:20.514 | 47 | 216.00 | |
| 47 | 216.00 | |||
| 47 | 216.00 | |||
| 10/07/2026 | 10:40:10.822 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 10/07/2026 | 10:39:11.582 | 3 | 216.00 | |
| 3 | 216.00 | |||
| 3 | 216.00 | |||
| 10/07/2026 | 10:38:51.267 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 10/07/2026 | 10:29:41.820 | 8 | 216.00 | |
| 8 | 216.00 | |||
| 8 | 216.00 | |||
| 10/07/2026 | 10:21:10.254 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 10/07/2026 | 10:19:03.952 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 10/07/2026 | 10:13:34.853 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 10/07/2026 | 10:10:54.580 | 17 | 217.00 | |
| 17 | 217.00 | |||
| 17 | 217.00 | |||
| 10/07/2026 | 10:10:28.301 | 47 | 216.00 | |
| 47 | 216.00 | |||
| 47 | 216.00 | |||
| 10/07/2026 | 10:10:23.038 | 85 | 217.00 | |
| 5 | 217.00 | |||
| 53 | 217.00 | |||
| 20 | 217.00 | |||
| 85 | 217.00 | |||
| 7 | 217.00 | |||
| 10/07/2026 | 10:01:26.898 | 47 | 216.00 | |
| 47 | 216.00 | |||
| 47 | 216.00 | |||
| 10/07/2026 | 09:57:07.243 | 1 | 215.00 | |
| 1 | 215.00 | |||
| 1 | 215.00 | |||
| 10/07/2026 | 09:55:55.352 | 1 | 216.00 | |
| 1 | 216.00 | |||
| 1 | 216.00 | |||
| 10/07/2026 | 09:54:53.251 | 20 | 215.20 | |
| 20 | 215.20 | |||
| 20 | 215.20 | |||
| 10/07/2026 | 09:54:52.870 | 20 | 215.20 | |
| 20 | 215.20 | |||
| 20 | 215.20 | |||
| 10/07/2026 | 09:54:52.348 | 20 | 215.20 | |
| 20 | 215.20 | |||
| 20 | 215.20 | |||
| 10/07/2026 | 09:54:52.000 | 2 | 214.40 | |
| 2 | 214.40 | |||
| 2 | 214.40 | |||
| 10/07/2026 | 09:54:02.163 | 20 | 215.20 | |
| 20 | 215.20 | |||
| 20 | 215.20 | |||
| 10/07/2026 | 09:54:01.759 | 16 | 215.20 | |
| 16 | 215.20 | |||
| 16 | 215.20 | |||
| 10/07/2026 | 09:54:01.456 | 16 | 215.20 | |
| 16 | 215.20 | |||
| 16 | 215.20 | |||
| 10/07/2026 | 09:51:11.180 | 6 | 214.60 | |
| 6 | 214.60 | |||
| 6 | 214.60 | |||
| 10/07/2026 | 09:46:51.689 | 15 | 214.60 | |
| 15 | 214.60 | |||
| 15 | 214.60 | |||
| 10/07/2026 | 09:41:58.575 | 19 | 215.40 | |
| 19 | 215.40 | |||
| 19 | 215.40 | |||
| 10/07/2026 | 09:40:49.208 | 18 | 215.60 | |
| 18 | 215.60 | |||
| 18 | 215.60 | |||
| 10/07/2026 | 09:34:15.602 | 9 | 214.80 | |
| 9 | 214.80 | |||
| 9 | 214.80 | |||
| 10/07/2026 | 09:30:45.012 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 10/07/2026 | 09:30:17.351 | 3 | 215.60 | |
| 3 | 215.60 | |||
| 3 | 215.60 | |||
| 10/07/2026 | 09:26:48.903 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 10/07/2026 | 09:20:57.899 | 5 | 215.60 | |
| 5 | 215.60 | |||
| 5 | 215.60 | |||
| 10/07/2026 | 09:15:11.796 | 3 | 214.80 | |
| 3 | 214.80 | |||
| 3 | 214.80 | |||
| 10/07/2026 | 09:14:57.671 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 10/07/2026 | 09:06:25.260 | 5 | 215.60 | |
| 5 | 215.60 | |||
| 5 | 215.60 | |||
| 10/07/2026 | 09:04:45.649 | 47 | 214.80 | |
| 47 | 214.80 | |||
| 47 | 214.80 | |||
| 10/07/2026 | 09:02:17.701 | 9 | 215.40 | |
| 9 | 215.40 | |||
| 9 | 215.40 | |||
| 10/07/2026 | 09:00:03.383 | 10 | 215.40 | |
| 10 | 215.40 | |||
| 10 | 215.40 | |||
| 10/07/2026 | 08:59:33.145 | 2 | 215.60 | |
| 2 | 215.60 | |||
| 2 | 215.60 | |||
| 10/07/2026 | 08:51:54.981 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 10/07/2026 | 08:44:07.121 | 1 | 214.60 | |
| 1 | 214.60 | |||
| 1 | 214.60 | |||
| 10/07/2026 | 08:35:02.386 | 4 | 214.60 | |
| 4 | 214.60 | |||
| 4 | 214.60 | |||
| 10/07/2026 | 08:23:20.810 | 14 | 215.20 | |
| 14 | 215.20 | |||
| 14 | 215.20 | |||
| 10/07/2026 | 08:19:17.339 | 1 | 214.80 | |
| 1 | 214.80 | |||
| 1 | 214.80 | |||
| 10/07/2026 | 08:15:40.594 | 40 | 215.20 | |
| 40 | 215.20 | |||
| 40 | 215.20 | |||
| 10/07/2026 | 08:15:40.189 | 40 | 215.20 | |
| 40 | 215.20 | |||
| 40 | 215.20 | |||
| 10/07/2026 | 08:15:32.041 | 7 | 215.20 | |
| 7 | 215.20 | |||
| 7 | 215.20 | |||
| 10/07/2026 | 08:15:31.714 | 40 | 215.20 | |
| 40 | 215.20 | |||
| 40 | 215.20 | |||
| 10/07/2026 | 08:15:26.511 | 47 | 215.20 | |
| 47 | 215.20 | |||
| 47 | 215.20 | |||
| 10/07/2026 | 08:15:26.061 | 18 | 216.00 | |
| 18 | 216.00 | |||
| 18 | 216.00 | |||
| 10/07/2026 | 08:15:22.865 | 137 | 216.00 | |
| 137 | 216.00 | |||
| 47 | 216.00 | |||
| 90 | 216.00 | |||
| 10/07/2026 | 08:13:37.211 | 47 | 215.60 | |
| 47 | 215.60 | |||
| 47 | 215.60 | |||
| 10/07/2026 | 08:06:58.891 | 19 | 215.80 | |
| 19 | 215.80 | |||
| 19 | 215.80 | |||
| 10/07/2026 | 08:06:15.070 | 1 | 215.80 | |
| 1 | 215.80 | |||
| 1 | 215.80 | |||
| 10/07/2026 | 08:06:12.137 | 1 | 215.80 | |
| 1 | 215.80 | |||
| 1 | 215.80 | |||
| 10/07/2026 | 08:06:10.120 | 1 | 215.00 | |
| 1 | 215.00 | |||
| 1 | 215.00 | |||
| 10/07/2026 | 08:00:14.580 | 1 | 215.80 | |
| 1 | 215.80 | |||
| 1 | 215.80 | |||
| 10/07/2026 | 08:00:10.785 | 3 | 215.80 | |
| 3 | 215.80 | |||
| 3 | 215.80 | |||
| 10/07/2026 | 08:00:05.977 | 4 | 215.00 | |
| 4 | 215.00 | |||
| 4 | 215.00 | |||
| 10/07/2026 | 07:53:29.142 | 16 | 216.00 | |
| 2 | 216.00 | |||
| 14 | 216.00 | |||
| 16 | 216.00 | |||
| 10/07/2026 | 07:33:28.521 | 1 | 215.20 | |
| 1 | 215.20 | |||
| 1 | 215.20 | |||
| 10/07/2026 | 07:30:10.401 | 10 | 215.20 | |
| 5 | 215.20 | |||
| 8 | 215.20 | |||
| 5 | 215.20 | |||
| 2 | 215.20 |
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
-
SK Hynix Inc. GDRs
Bid: 1 315.00
Ask: 1 320.00
Turnover: 28 006 TEUR -
Rheinmetall AG
Bid: 994.60 / Ask: 994.90
Turnover: 22 079 TEUR -
Micron Technology Inc.
Bid: 856.00 / Ask: 856.90
Turnover: 13 411 TEUR -
Bayer AG
Bid: 49.71 / Ask: 49.73
Turnover: 10 359 TEUR -
Siemens Energy AG
Bid: 154.10 / Ask: 154.14
Turnover: 8 326 TEUR
Realtime Quotes
Last Update:
10/07/2026 @ 12:43:40
Last Update:
10/07/2026 @ 12:43:40