Take-Two Interactive Softw.Inc
- Information
- Last
- Buy
- Sell
866
537
201.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/08/2026 | 21:55:11.580 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 21:50:48.194 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 26/08/2026 | 21:46:09.117 | 3 | 201.00 | |
| 3 | 201.00 | |||
| 3 | 201.00 | |||
| 26/08/2026 | 21:45:07.374 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 21:44:50.322 | 49 | 201.00 | |
| 49 | 201.00 | |||
| 49 | 201.00 | |||
| 26/08/2026 | 21:43:55.592 | 5 | 201.00 | |
| 5 | 201.00 | |||
| 5 | 201.00 | |||
| 26/08/2026 | 21:39:30.689 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 26/08/2026 | 21:39:08.987 | 10 | 201.40 | |
| 10 | 201.40 | |||
| 10 | 201.40 | |||
| 26/08/2026 | 21:33:04.314 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 26/08/2026 | 21:24:43.831 | 10 | 201.40 | |
| 10 | 201.40 | |||
| 10 | 201.40 | |||
| 26/08/2026 | 21:19:45.735 | 3 | 201.40 | |
| 3 | 201.40 | |||
| 3 | 201.40 | |||
| 26/08/2026 | 21:03:25.199 | 6 | 201.20 | |
| 6 | 201.20 | |||
| 6 | 201.20 | |||
| 26/08/2026 | 20:57:37.671 | 3 | 201.00 | |
| 3 | 201.00 | |||
| 3 | 201.00 | |||
| 26/08/2026 | 20:57:27.238 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 20:54:30.278 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 26/08/2026 | 20:52:21.027 | 5 | 201.20 | |
| 5 | 201.20 | |||
| 5 | 201.20 | |||
| 26/08/2026 | 20:51:35.459 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 20:51:23.354 | 100 | 201.00 | |
| 45 | 201.00 | |||
| 100 | 201.00 | |||
| 55 | 201.00 | |||
| 26/08/2026 | 20:51:23.323 | 39 | 201.20 | |
| 39 | 201.20 | |||
| 39 | 201.20 | |||
| 26/08/2026 | 20:47:07.359 | 5 | 201.40 | |
| 5 | 201.40 | |||
| 5 | 201.40 | |||
| 26/08/2026 | 20:41:01.576 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 20:38:22.801 | 10 | 201.60 | |
| 10 | 201.60 | |||
| 10 | 201.60 | |||
| 26/08/2026 | 20:36:59.403 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 26/08/2026 | 20:36:51.026 | 2 | 201.60 | |
| 2 | 201.60 | |||
| 2 | 201.60 | |||
| 26/08/2026 | 20:36:36.273 | 2 | 201.80 | |
| 2 | 201.80 | |||
| 2 | 201.80 | |||
| 26/08/2026 | 20:35:00.744 | 3 | 201.60 | |
| 3 | 201.60 | |||
| 3 | 201.60 | |||
| 26/08/2026 | 20:30:00.852 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 20:28:45.829 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 20:25:59.907 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 20:23:22.914 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 20:21:53.566 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 20:19:10.651 | 12 | 201.80 | |
| 12 | 201.80 | |||
| 12 | 201.80 | |||
| 26/08/2026 | 20:16:41.328 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 20:12:43.869 | 15 | 201.40 | |
| 15 | 201.40 | |||
| 15 | 201.40 | |||
| 26/08/2026 | 20:10:50.911 | 9 | 201.60 | |
| 9 | 201.60 | |||
| 9 | 201.60 | |||
| 26/08/2026 | 20:09:36.599 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 20:08:34.831 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 20:05:05.494 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 20:02:55.199 | 2 | 201.80 | |
| 2 | 201.80 | |||
| 2 | 201.80 | |||
| 26/08/2026 | 20:02:07.569 | 3 | 201.40 | |
| 3 | 201.40 | |||
| 3 | 201.40 | |||
| 26/08/2026 | 20:01:52.105 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 19:55:38.509 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 26/08/2026 | 19:54:13.553 | 5 | 201.80 | |
| 5 | 201.80 | |||
| 5 | 201.80 | |||
| 26/08/2026 | 19:53:07.607 | 40 | 201.60 | |
| 40 | 201.60 | |||
| 40 | 201.60 | |||
| 26/08/2026 | 19:49:47.650 | 2 | 201.40 | |
| 2 | 201.40 | |||
| 2 | 201.40 | |||
| 26/08/2026 | 19:49:47.311 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 26/08/2026 | 19:43:26.127 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 26/08/2026 | 19:42:15.792 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 26/08/2026 | 19:40:34.816 | 9 | 202.80 | |
| 9 | 202.80 | |||
| 9 | 202.80 | |||
| 26/08/2026 | 19:38:02.968 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 26/08/2026 | 19:36:17.415 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 26/08/2026 | 19:30:27.877 | 5 | 201.80 | |
| 5 | 201.80 | |||
| 5 | 201.80 | |||
| 26/08/2026 | 19:27:32.520 | 5 | 201.40 | |
| 5 | 201.40 | |||
| 5 | 201.40 | |||
| 26/08/2026 | 19:27:15.915 | 34 | 201.20 | |
| 34 | 201.20 | |||
| 34 | 201.20 | |||
| 26/08/2026 | 19:26:19.457 | 12 | 201.40 | |
| 12 | 201.40 | |||
| 12 | 201.40 | |||
| 26/08/2026 | 19:24:51.688 | 2 | 201.80 | |
| 2 | 201.80 | |||
| 2 | 201.80 | |||
| 26/08/2026 | 19:24:47.720 | 10 | 201.80 | |
| 10 | 201.80 | |||
| 10 | 201.80 | |||
| 26/08/2026 | 19:22:29.451 | 10 | 201.80 | |
| 10 | 201.80 | |||
| 10 | 201.80 | |||
| 26/08/2026 | 19:16:13.236 | 5 | 201.00 | |
| 5 | 201.00 | |||
| 5 | 201.00 | |||
| 26/08/2026 | 19:10:52.527 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 19:10:20.626 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 19:09:56.710 | 10 | 201.40 | |
| 10 | 201.40 | |||
| 10 | 201.40 | |||
| 26/08/2026 | 19:09:19.733 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 19:08:35.520 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 19:08:21.350 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 19:08:00.780 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 19:05:10.364 | 15 | 201.20 | |
| 15 | 201.20 | |||
| 15 | 201.20 | |||
| 26/08/2026 | 19:05:06.221 | 3 | 201.20 | |
| 3 | 201.20 | |||
| 3 | 201.20 | |||
| 26/08/2026 | 19:04:39.246 | 6 | 201.20 | |
| 6 | 201.20 | |||
| 6 | 201.20 | |||
| 26/08/2026 | 19:04:06.279 | 15 | 201.00 | |
| 15 | 201.00 | |||
| 15 | 201.00 | |||
| 26/08/2026 | 19:03:54.789 | 7 | 201.00 | |
| 7 | 201.00 | |||
| 7 | 201.00 | |||
| 26/08/2026 | 18:57:42.147 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 26/08/2026 | 18:57:32.847 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 18:57:29.792 | 10 | 201.60 | |
| 10 | 201.60 | |||
| 10 | 201.60 | |||
| 26/08/2026 | 18:56:38.394 | 7 | 201.40 | |
| 7 | 201.40 | |||
| 7 | 201.40 | |||
| 26/08/2026 | 18:55:50.259 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 18:54:58.593 | 3 | 201.00 | |
| 3 | 201.00 | |||
| 3 | 201.00 | |||
| 26/08/2026 | 18:53:27.066 | 5 | 201.00 | |
| 5 | 201.00 | |||
| 5 | 201.00 | |||
| 26/08/2026 | 18:53:02.659 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 18:51:02.467 | 4 | 200.60 | |
| 4 | 200.60 | |||
| 4 | 200.60 | |||
| 26/08/2026 | 18:48:52.025 | 1 | 200.40 | |
| 1 | 200.40 | |||
| 1 | 200.40 | |||
| 26/08/2026 | 18:47:52.625 | 6 | 200.80 | |
| 6 | 200.80 | |||
| 6 | 200.80 | |||
| 26/08/2026 | 18:47:43.397 | 9 | 200.80 | |
| 9 | 200.80 | |||
| 9 | 200.80 | |||
| 26/08/2026 | 18:46:08.224 | 9 | 200.60 | |
| 9 | 200.60 | |||
| 9 | 200.60 | |||
| 26/08/2026 | 18:44:30.176 | 10 | 200.80 | |
| 10 | 200.80 | |||
| 10 | 200.80 | |||
| 26/08/2026 | 18:43:01.530 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 18:37:53.088 | 100 | 200.80 | |
| 100 | 200.80 | |||
| 100 | 200.80 | |||
| 26/08/2026 | 18:25:29.324 | 20 | 200.60 | |
| 20 | 200.60 | |||
| 20 | 200.60 | |||
| 26/08/2026 | 18:24:58.970 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 18:20:24.011 | 6 | 200.40 | |
| 6 | 200.40 | |||
| 6 | 200.40 | |||
| 26/08/2026 | 18:19:33.010 | 1 | 200.40 | |
| 1 | 200.40 | |||
| 1 | 200.40 | |||
| 26/08/2026 | 18:17:38.157 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 18:17:12.124 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 18:16:55.812 | 6 | 200.80 | |
| 6 | 200.80 | |||
| 6 | 200.80 | |||
| 26/08/2026 | 18:16:02.621 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 18:14:14.235 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 18:13:45.288 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 18:13:21.278 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 18:11:44.675 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 18:11:01.254 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 18:03:53.883 | 4 | 200.20 | |
| 4 | 200.20 | |||
| 4 | 200.20 | |||
| 26/08/2026 | 17:58:32.493 | 4 | 200.20 | |
| 4 | 200.20 | |||
| 4 | 200.20 | |||
| 26/08/2026 | 17:58:32.002 | 3 | 200.20 | |
| 3 | 200.20 | |||
| 3 | 200.20 | |||
| 26/08/2026 | 17:57:19.900 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 17:56:46.679 | 2 | 200.20 | |
| 2 | 200.20 | |||
| 2 | 200.20 | |||
| 26/08/2026 | 17:55:49.484 | 25 | 200.40 | |
| 25 | 200.40 | |||
| 25 | 200.40 | |||
| 26/08/2026 | 17:53:50.265 | 2 | 200.40 | |
| 2 | 200.40 | |||
| 2 | 200.40 | |||
| 26/08/2026 | 17:47:13.676 | 1 | 200.20 | |
| 1 | 200.20 | |||
| 1 | 200.20 | |||
| 26/08/2026 | 17:46:24.037 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 26/08/2026 | 17:46:07.367 | 3 | 199.40 | |
| 3 | 199.40 | |||
| 3 | 199.40 | |||
| 26/08/2026 | 17:45:44.937 | 6 | 199.90 | |
| 6 | 199.90 | |||
| 6 | 199.90 | |||
| 26/08/2026 | 17:45:19.430 | 1 | 199.90 | |
| 1 | 199.90 | |||
| 1 | 199.90 | |||
| 26/08/2026 | 17:44:41.815 | 350 | 200.00 | |
| 350 | 200.00 | |||
| 350 | 200.00 | |||
| 26/08/2026 | 17:43:22.192 | 1 | 199.90 | |
| 1 | 199.90 | |||
| 1 | 199.90 | |||
| 26/08/2026 | 17:37:10.397 | 6 | 200.00 | |
| 6 | 200.00 | |||
| 6 | 200.00 | |||
| 26/08/2026 | 17:35:23.948 | 3 | 200.40 | |
| 3 | 200.40 | |||
| 3 | 200.40 | |||
| 26/08/2026 | 17:35:02.445 | 2 | 200.40 | |
| 2 | 200.40 | |||
| 2 | 200.40 | |||
| 26/08/2026 | 17:32:47.714 | 93 | 200.60 | |
| 93 | 200.60 | |||
| 93 | 200.60 | |||
| 26/08/2026 | 17:32:39.728 | 20 | 200.60 | |
| 20 | 200.60 | |||
| 20 | 200.60 | |||
| 26/08/2026 | 17:31:29.553 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 17:31:10.758 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 26/08/2026 | 17:31:10.668 | 2 | 201.00 | |
| 2 | 201.00 | |||
| 2 | 201.00 | |||
| 26/08/2026 | 17:29:14.397 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 26/08/2026 | 17:27:09.820 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 17:26:02.196 | 20 | 200.60 | |
| 20 | 200.60 | |||
| 20 | 200.60 | |||
| 26/08/2026 | 17:25:07.617 | 100 | 200.40 | |
| 100 | 200.40 | |||
| 100 | 200.40 | |||
| 26/08/2026 | 17:23:14.507 | 30 | 200.60 | |
| 30 | 200.60 | |||
| 30 | 200.60 | |||
| 26/08/2026 | 17:23:11.222 | 35 | 201.00 | |
| 2 | 201.00 | |||
| 35 | 201.00 | |||
| 33 | 201.00 | |||
| 26/08/2026 | 17:22:33.705 | 5 | 201.80 | |
| 5 | 201.80 | |||
| 5 | 201.80 | |||
| 26/08/2026 | 17:18:38.634 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 26/08/2026 | 17:13:25.729 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 26/08/2026 | 17:11:51.332 | 15 | 202.20 | |
| 15 | 202.20 | |||
| 15 | 202.20 | |||
| 26/08/2026 | 17:07:32.763 | 110 | 202.40 | |
| 55 | 202.40 | |||
| 55 | 202.40 | |||
| 110 | 202.40 | |||
| 26/08/2026 | 17:07:32.721 | 30 | 202.40 | |
| 30 | 202.40 | |||
| 30 | 202.40 | |||
| 26/08/2026 | 17:06:14.261 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 26/08/2026 | 17:03:08.240 | 1 | 203.60 | |
| 1 | 203.60 | |||
| 1 | 203.60 | |||
| 26/08/2026 | 16:58:51.834 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 26/08/2026 | 16:58:27.257 | 40 | 203.80 | |
| 40 | 203.80 | |||
| 40 | 203.80 | |||
| 26/08/2026 | 16:57:17.851 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 26/08/2026 | 16:53:11.567 | 70 | 203.60 | |
| 70 | 203.60 | |||
| 7 | 203.60 | |||
| 7 | 203.60 | |||
| 25 | 203.60 | |||
| 7 | 203.60 | |||
| 7 | 203.60 | |||
| 7 | 203.60 | |||
| 10 | 203.60 | |||
| 26/08/2026 | 16:53:11.430 | 47 | 203.60 | |
| 10 | 203.60 | |||
| 47 | 203.60 | |||
| 21 | 203.60 | |||
| 16 | 203.60 | |||
| 26/08/2026 | 16:53:11.374 | 20 | 203.60 | |
| 20 | 203.60 | |||
| 20 | 203.60 | |||
| 26/08/2026 | 16:52:31.277 | 10 | 204.20 | |
| 10 | 204.20 | |||
| 10 | 204.20 | |||
| 26/08/2026 | 16:46:45.137 | 338 | 203.00 | |
| 9 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 12 | 203.00 | |||
| 6 | 203.00 | |||
| 9 | 203.00 | |||
| 6 | 203.00 | |||
| 5 | 203.00 | |||
| 26 | 203.00 | |||
| 16 | 203.00 | |||
| 16 | 203.00 | |||
| 7 | 203.00 | |||
| 13 | 203.00 | |||
| 13 | 203.00 | |||
| 338 | 203.00 | |||
| 8 | 203.00 | |||
| 15 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 9 | 203.00 | |||
| 6 | 203.00 | |||
| 9 | 203.00 | |||
| 6 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 6 | 203.00 | |||
| 4 | 203.00 | |||
| 25 | 203.00 | |||
| 8 | 203.00 | |||
| 12 | 203.00 | |||
| 10 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 34 | 203.00 | |||
| 26/08/2026 | 16:46:44.334 | 292 | 203.00 | |
| 6 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 146 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 6 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 10 | 203.00 | |||
| 9 | 203.00 | |||
| 13 | 203.00 | |||
| 7 | 203.00 | |||
| 8 | 203.00 | |||
| 4 | 203.00 | |||
| 146 | 203.00 | |||
| 4 | 203.00 | |||
| 18 | 203.00 | |||
| 10 | 203.00 | |||
| 13 | 203.00 | |||
| 16 | 203.00 | |||
| 4 | 203.00 | |||
| 11 | 203.00 | |||
| 7 | 203.00 | |||
| 6 | 203.00 | |||
| 5 | 203.00 | |||
| 6 | 203.00 | |||
| 5 | 203.00 | |||
| 16 | 203.00 | |||
| 5 | 203.00 | |||
| 12 | 203.00 | |||
| 9 | 203.00 | |||
| 5 | 203.00 | |||
| 7 | 203.00 | |||
| 12 | 203.00 | |||
| 21 | 203.00 | |||
| 26/08/2026 | 16:46:42.668 | 400 | 203.00 | |
| 5 | 203.00 | |||
| 13 | 203.00 | |||
| 8 | 203.00 | |||
| 4 | 203.00 | |||
| 7 | 203.00 | |||
| 9 | 203.00 | |||
| 400 | 203.00 | |||
| 4 | 203.00 | |||
| 6 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 16 | 203.00 | |||
| 12 | 203.00 | |||
| 9 | 203.00 | |||
| 7 | 203.00 | |||
| 21 | 203.00 | |||
| 7 | 203.00 | |||
| 18 | 203.00 | |||
| 13 | 203.00 | |||
| 5 | 203.00 | |||
| 8 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 10 | 203.00 | |||
| 9 | 203.00 | |||
| 4 | 203.00 | |||
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 8 | 203.00 | |||
| 7 | 203.00 | |||
| 7 | 203.00 | |||
| 6 | 203.00 | |||
| 7 | 203.00 | |||
| 11 | 203.00 | |||
| 4 | 203.00 | |||
| 11 | 203.00 | |||
| 11 | 203.00 | |||
| 7 | 203.00 | |||
| 5 | 203.00 | |||
| 9 | 203.00 | |||
| 5 | 203.00 | |||
| 10 | 203.00 | |||
| 26/08/2026 | 16:46:41.654 | 288 | 203.00 | |
| 19 | 203.00 | |||
| 5 | 203.00 | |||
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 8 | 203.00 | |||
| 7 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 15 | 203.00 | |||
| 18 | 203.00 | |||
| 9 | 203.00 | |||
| 4 | 203.00 | |||
| 6 | 203.00 | |||
| 7 | 203.00 | |||
| 7 | 203.00 | |||
| 144 | 203.00 | |||
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 15 | 203.00 | |||
| 5 | 203.00 | |||
| 8 | 203.00 | |||
| 8 | 203.00 | |||
| 15 | 203.00 | |||
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 7 | 203.00 | |||
| 144 | 203.00 | |||
| 6 | 203.00 | |||
| 10 | 203.00 | |||
| 9 | 203.00 | |||
| 9 | 203.00 | |||
| 7 | 203.00 | |||
| 5 | 203.00 | |||
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 26/08/2026 | 16:46:35.288 | 449 | 203.00 | |
| 9 | 203.00 | |||
| 18 | 203.00 | |||
| 7 | 203.00 | |||
| 19 | 203.00 | |||
| 7 | 203.00 | |||
| 6 | 203.00 | |||
| 4 | 203.00 | |||
| 11 | 203.00 | |||
| 9 | 203.00 | |||
| 4 | 203.00 | |||
| 19 | 203.00 | |||
| 23 | 203.00 | |||
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 8 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 13 | 203.00 | |||
| 13 | 203.00 | |||
| 96 | 203.00 | |||
| 4 | 203.00 | |||
| 19 | 203.00 | |||
| 5 | 203.00 | |||
| 400 | 203.00 | |||
| 12 | 203.00 | |||
| 4 | 203.00 | |||
| 13 | 203.00 | |||
| 4 | 203.00 | |||
| 11 | 203.00 | |||
| 10 | 203.00 | |||
| 7 | 203.00 | |||
| 5 | 203.00 | |||
| 8 | 203.00 | |||
| 4 | 203.00 | |||
| 5 | 203.00 | |||
| 4 | 203.00 | |||
| 49 | 203.00 | |||
| 5 | 203.00 | |||
| 12 | 203.00 | |||
| 7 | 203.00 | |||
| 7 | 203.00 | |||
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 26/08/2026 | 16:46:31.670 | 32 | 203.00 | |
| 8 | 203.00 | |||
| 7 | 203.00 | |||
| 13 | 203.00 | |||
| 32 | 203.00 | |||
| 4 | 203.00 | |||
| 26/08/2026 | 16:46:31.485 | 27 | 203.00 | |
| 27 | 203.00 | |||
| 9 | 203.00 | |||
| 8 | 203.00 | |||
| 10 | 203.00 | |||
| 26/08/2026 | 16:46:31.447 | 4 | 203.00 | |
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 26/08/2026 | 16:46:31.401 | 5 | 203.00 | |
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 26/08/2026 | 16:46:31.304 | 25 | 203.00 | |
| 25 | 203.00 | |||
| 7 | 203.00 | |||
| 9 | 203.00 | |||
| 9 | 203.00 | |||
| 26/08/2026 | 16:46:31.260 | 4 | 203.00 | |
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 26/08/2026 | 16:46:31.163 | 38 | 203.00 | |
| 8 | 203.00 | |||
| 38 | 203.00 | |||
| 8 | 203.00 | |||
| 15 | 203.00 | |||
| 7 | 203.00 | |||
| 26/08/2026 | 16:46:31.091 | 27 | 203.00 | |
| 10 | 203.00 | |||
| 7 | 203.00 | |||
| 6 | 203.00 | |||
| 27 | 203.00 | |||
| 4 | 203.00 | |||
| 26/08/2026 | 16:46:30.972 | 32 | 203.00 | |
| 13 | 203.00 | |||
| 32 | 203.00 | |||
| 6 | 203.00 | |||
| 13 | 203.00 | |||
| 26/08/2026 | 16:46:30.879 | 21 | 203.00 | |
| 21 | 203.00 | |||
| 16 | 203.00 | |||
| 5 | 203.00 | |||
| 26/08/2026 | 16:46:30.797 | 41 | 203.00 | |
| 10 | 203.00 | |||
| 41 | 203.00 | |||
| 15 | 203.00 | |||
| 7 | 203.00 | |||
| 9 | 203.00 | |||
| 26/08/2026 | 16:46:30.710 | 15 | 203.00 | |
| 15 | 203.00 | |||
| 15 | 203.00 | |||
| 26/08/2026 | 16:46:30.605 | 24 | 203.00 | |
| 7 | 203.00 | |||
| 4 | 203.00 | |||
| 24 | 203.00 | |||
| 4 | 203.00 | |||
| 9 | 203.00 | |||
| 26/08/2026 | 16:46:30.515 | 6 | 203.00 | |
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 26/08/2026 | 16:46:30.449 | 29 | 203.00 | |
| 5 | 203.00 | |||
| 29 | 203.00 | |||
| 5 | 203.00 | |||
| 12 | 203.00 | |||
| 7 | 203.00 | |||
| 26/08/2026 | 16:46:30.387 | 14 | 203.00 | |
| 14 | 203.00 | |||
| 14 | 203.00 | |||
| 26/08/2026 | 16:46:30.282 | 19 | 203.00 | |
| 19 | 203.00 | |||
| 19 | 203.00 | |||
| 26/08/2026 | 16:43:06.751 | 98 | 203.20 | |
| 8 | 203.20 | |||
| 17 | 203.20 | |||
| 11 | 203.20 | |||
| 39 | 203.20 | |||
| 16 | 203.20 | |||
| 7 | 203.20 | |||
| 98 | 203.20 | |||
| 26/08/2026 | 16:43:06.679 | 52 | 203.20 | |
| 12 | 203.20 | |||
| 10 | 203.20 | |||
| 7 | 203.20 | |||
| 52 | 203.20 | |||
| 7 | 203.20 | |||
| 9 | 203.20 | |||
| 7 | 203.20 | |||
| 26/08/2026 | 16:43:06.601 | 43 | 203.20 | |
| 43 | 203.20 | |||
| 8 | 203.20 | |||
| 8 | 203.20 | |||
| 7 | 203.20 | |||
| 11 | 203.20 | |||
| 9 | 203.20 | |||
| 26/08/2026 | 16:43:06.528 | 24 | 203.20 | |
| 7 | 203.20 | |||
| 24 | 203.20 | |||
| 17 | 203.20 | |||
| 26/08/2026 | 16:43:06.488 | 9 | 203.20 | |
| 9 | 203.20 | |||
| 9 | 203.20 | |||
| 26/08/2026 | 16:43:06.279 | 16 | 203.20 | |
| 7 | 203.20 | |||
| 9 | 203.20 | |||
| 16 | 203.20 | |||
| 26/08/2026 | 16:43:06.166 | 13 | 203.20 | |
| 13 | 203.20 | |||
| 13 | 203.20 | |||
| 26/08/2026 | 16:43:05.978 | 14 | 203.20 | |
| 14 | 203.20 | |||
| 14 | 203.20 | |||
| 26/08/2026 | 16:43:05.675 | 26 | 203.20 | |
| 26 | 203.20 | |||
| 26 | 203.20 | |||
| 26/08/2026 | 16:43:05.560 | 13 | 203.20 | |
| 7 | 203.20 | |||
| 6 | 203.20 | |||
| 13 | 203.20 | |||
| 26/08/2026 | 16:43:05.487 | 13 | 203.20 | |
| 13 | 203.20 | |||
| 13 | 203.20 | |||
| 26/08/2026 | 16:43:04.537 | 10 | 203.20 | |
| 10 | 203.20 | |||
| 10 | 203.20 | |||
| 26/08/2026 | 16:43:04.225 | 9 | 203.20 | |
| 9 | 203.20 | |||
| 9 | 203.20 | |||
| 26/08/2026 | 16:43:04.034 | 14 | 203.20 | |
| 14 | 203.20 | |||
| 14 | 203.20 | |||
| 26/08/2026 | 16:43:03.905 | 15 | 203.20 | |
| 15 | 203.20 | |||
| 15 | 203.20 | |||
| 26/08/2026 | 16:42:47.255 | 4 | 204.00 | |
| 4 | 204.00 | |||
| 4 | 204.00 | |||
| 26/08/2026 | 16:42:25.072 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 26/08/2026 | 16:41:37.401 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 26/08/2026 | 16:41:16.536 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 26/08/2026 | 16:33:18.881 | 8 | 203.80 | |
| 8 | 203.80 | |||
| 8 | 203.80 | |||
| 26/08/2026 | 16:32:05.612 | 10 | 203.60 | |
| 10 | 203.60 | |||
| 10 | 203.60 | |||
| 26/08/2026 | 16:31:51.821 | 25 | 203.80 | |
| 25 | 203.80 | |||
| 25 | 203.80 | |||
| 26/08/2026 | 16:31:39.258 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 26/08/2026 | 16:30:22.902 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 26/08/2026 | 16:22:34.479 | 20 | 203.20 | |
| 20 | 203.20 | |||
| 20 | 203.20 | |||
| 26/08/2026 | 16:20:07.838 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 26/08/2026 | 16:20:04.190 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 26/08/2026 | 16:15:00.474 | 7 | 204.00 | |
| 7 | 204.00 | |||
| 7 | 204.00 | |||
| 26/08/2026 | 16:12:28.403 | 4 | 204.40 | |
| 4 | 204.40 | |||
| 4 | 204.40 | |||
| 26/08/2026 | 16:12:06.043 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 26/08/2026 | 16:11:48.785 | 10 | 204.60 | |
| 10 | 204.60 | |||
| 10 | 204.60 | |||
| 26/08/2026 | 16:11:45.196 | 60 | 204.60 | |
| 60 | 204.60 | |||
| 60 | 204.60 | |||
| 26/08/2026 | 16:09:10.162 | 9 | 204.60 | |
| 9 | 204.60 | |||
| 9 | 204.60 | |||
| 26/08/2026 | 16:08:37.861 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 26/08/2026 | 16:07:37.005 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 26/08/2026 | 16:06:44.905 | 1 | 204.40 | |
| 1 | 204.40 | |||
| 1 | 204.40 | |||
| 26/08/2026 | 16:06:26.074 | 11 | 203.80 | |
| 11 | 203.80 | |||
| 11 | 203.80 | |||
| 26/08/2026 | 16:05:15.773 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 26/08/2026 | 16:04:38.407 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 26/08/2026 | 16:04:37.384 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 26/08/2026 | 16:04:13.817 | 1 | 203.60 | |
| 1 | 203.60 | |||
| 1 | 203.60 | |||
| 26/08/2026 | 16:02:06.038 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 26/08/2026 | 16:01:22.890 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 26/08/2026 | 16:00:06.373 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 26/08/2026 | 16:00:01.216 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 26/08/2026 | 15:56:56.555 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 15:52:51.260 | 6 | 203.00 | |
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 26/08/2026 | 15:49:29.002 | 1 | 203.20 | |
| 1 | 203.20 | |||
| 1 | 203.20 | |||
| 26/08/2026 | 15:46:02.015 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 26/08/2026 | 15:44:45.089 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 26/08/2026 | 15:44:09.245 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 15:41:36.386 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 15:41:05.458 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 15:37:05.383 | 1 | 203.60 | |
| 1 | 203.60 | |||
| 1 | 203.60 | |||
| 26/08/2026 | 15:34:19.312 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 26/08/2026 | 15:33:16.250 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 26/08/2026 | 15:32:45.148 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 26/08/2026 | 15:32:12.069 | 3 | 205.80 | |
| 3 | 205.80 | |||
| 3 | 205.80 | |||
| 26/08/2026 | 15:31:38.519 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 26/08/2026 | 15:27:51.639 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 15:26:22.819 | 19 | 201.00 | |
| 19 | 201.00 | |||
| 9 | 201.00 | |||
| 10 | 201.00 | |||
| 26/08/2026 | 15:24:40.146 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 15:23:07.507 | 3 | 199.00 | |
| 1 | 199.00 | |||
| 1 | 199.00 | |||
| 3 | 199.00 | |||
| 1 | 199.00 | |||
| 26/08/2026 | 15:23:02.219 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 15:22:11.139 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 15:21:12.413 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 15:20:40.186 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 15:19:37.486 | 3 | 199.60 | |
| 3 | 199.60 | |||
| 3 | 199.60 | |||
| 26/08/2026 | 15:19:32.124 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 15:19:17.610 | 4 | 201.60 | |
| 4 | 201.60 | |||
| 4 | 201.60 | |||
| 26/08/2026 | 15:18:50.930 | 3 | 199.60 | |
| 3 | 199.60 | |||
| 3 | 199.60 | |||
| 26/08/2026 | 15:16:29.887 | 3 | 200.00 | |
| 3 | 200.00 | |||
| 3 | 200.00 | |||
| 26/08/2026 | 15:15:44.911 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 15:15:17.913 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 15:12:57.794 | 32 | 200.00 | |
| 5 | 200.00 | |||
| 12 | 200.00 | |||
| 14 | 200.00 | |||
| 1 | 200.00 | |||
| 32 | 200.00 | |||
| 26/08/2026 | 15:12:00.891 | 50 | 201.00 | |
| 50 | 201.00 | |||
| 50 | 201.00 | |||
| 26/08/2026 | 15:11:38.499 | 100 | 201.00 | |
| 100 | 201.00 | |||
| 100 | 201.00 | |||
| 26/08/2026 | 15:09:18.833 | 32 | 203.00 | |
| 32 | 203.00 | |||
| 32 | 203.00 | |||
| 26/08/2026 | 15:06:51.558 | 4 | 203.00 | |
| 4 | 203.00 | |||
| 4 | 203.00 | |||
| 26/08/2026 | 15:05:35.124 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 |
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
-
Deutsche Bank AG
Bid: 34.49 / Ask: 34.56
Turnover: 54 736 TEUR -
SAP SE
Bid: 180.60 / Ask: 181.40
Turnover: 44 161 TEUR -
Nvidia Corp.
Bid: 179.98 / Ask: 180.08
Turnover: 37 166 TEUR -
Rheinmetall AG
Bid: 1 142.00
Ask: 1 146.00
Turnover: 35 620 TEUR -
Micron Technology Inc.
Bid: 804.80 / Ask: 805.10
Turnover: 33 065 TEUR
Realtime Quotes
Last Update:
26/08/2026 @ 22:00:00
Last Update:
26/08/2026 @ 22:00:00