Take-Two Interactive Softw.Inc
- Information
- Last
- Buy
- Sell
385
537
201.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 26/08/2026 | 15:04:51.695 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 26/08/2026 | 15:03:18.591 | 100 | 201.40 | |
| 100 | 201.40 | |||
| 100 | 201.40 | |||
| 26/08/2026 | 15:02:56.033 | 4 | 203.20 | |
| 4 | 203.20 | |||
| 4 | 203.20 | |||
| 26/08/2026 | 15:01:37.589 | 3 | 201.00 | |
| 3 | 201.00 | |||
| 3 | 201.00 | |||
| 26/08/2026 | 15:01:33.958 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 26/08/2026 | 15:01:14.265 | 2 | 201.00 | |
| 2 | 201.00 | |||
| 2 | 201.00 | |||
| 26/08/2026 | 15:00:50.311 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 26/08/2026 | 15:00:05.076 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 14:59:29.662 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 14:57:39.437 | 30 | 200.20 | |
| 30 | 200.20 | |||
| 20 | 200.20 | |||
| 10 | 200.20 | |||
| 26/08/2026 | 14:56:52.741 | 5 | 202.20 | |
| 5 | 202.20 | |||
| 5 | 202.20 | |||
| 26/08/2026 | 14:53:47.490 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 26/08/2026 | 14:51:28.671 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 26/08/2026 | 14:48:05.455 | 12 | 202.20 | |
| 12 | 202.20 | |||
| 2 | 202.20 | |||
| 10 | 202.20 | |||
| 26/08/2026 | 14:46:16.213 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 26/08/2026 | 14:44:42.970 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 26/08/2026 | 14:41:08.840 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 26/08/2026 | 14:38:36.794 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 26/08/2026 | 14:35:37.123 | 27 | 200.20 | |
| 12 | 200.20 | |||
| 27 | 200.20 | |||
| 5 | 200.20 | |||
| 10 | 200.20 | |||
| 26/08/2026 | 14:30:31.037 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 26/08/2026 | 14:29:53.985 | 50 | 202.00 | |
| 50 | 202.00 | |||
| 50 | 202.00 | |||
| 26/08/2026 | 14:27:39.998 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 14:27:01.674 | 1 | 199.80 | |
| 1 | 199.80 | |||
| 1 | 199.80 | |||
| 26/08/2026 | 14:26:47.458 | 10 | 201.60 | |
| 10 | 201.60 | |||
| 10 | 201.60 | |||
| 26/08/2026 | 14:26:39.423 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 14:25:09.058 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 14:22:29.465 | 10 | 201.40 | |
| 10 | 201.40 | |||
| 10 | 201.40 | |||
| 26/08/2026 | 14:18:08.502 | 2 | 201.40 | |
| 2 | 201.40 | |||
| 2 | 201.40 | |||
| 26/08/2026 | 14:10:16.878 | 4 | 202.20 | |
| 4 | 202.20 | |||
| 4 | 202.20 | |||
| 26/08/2026 | 14:09:16.380 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 26/08/2026 | 14:07:02.872 | 6 | 202.60 | |
| 1 | 202.60 | |||
| 6 | 202.60 | |||
| 5 | 202.60 | |||
| 26/08/2026 | 14:06:33.705 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 14:05:50.167 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 26/08/2026 | 14:05:15.373 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 26/08/2026 | 14:04:59.351 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 14:01:03.890 | 9 | 200.20 | |
| 8 | 200.20 | |||
| 9 | 200.20 | |||
| 1 | 200.20 | |||
| 26/08/2026 | 13:51:31.588 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 26/08/2026 | 13:49:46.672 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 26/08/2026 | 13:47:47.866 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 26/08/2026 | 13:46:20.673 | 25 | 200.80 | |
| 25 | 200.80 | |||
| 25 | 200.80 | |||
| 26/08/2026 | 13:45:22.553 | 50 | 200.80 | |
| 50 | 200.80 | |||
| 50 | 200.80 | |||
| 26/08/2026 | 13:40:20.419 | 4 | 200.80 | |
| 4 | 200.80 | |||
| 4 | 200.80 | |||
| 26/08/2026 | 13:38:53.704 | 5 | 201.20 | |
| 5 | 201.20 | |||
| 5 | 201.20 | |||
| 26/08/2026 | 13:36:32.716 | 10 | 202.40 | |
| 10 | 202.40 | |||
| 10 | 202.40 | |||
| 26/08/2026 | 13:35:51.886 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 13:32:33.736 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 26/08/2026 | 13:29:52.857 | 2 | 201.20 | |
| 2 | 201.20 | |||
| 2 | 201.20 | |||
| 26/08/2026 | 13:29:22.707 | 35 | 199.80 | |
| 35 | 199.80 | |||
| 35 | 199.80 | |||
| 26/08/2026 | 13:29:15.182 | 51 | 199.20 | |
| 51 | 199.20 | |||
| 51 | 199.20 | |||
| 26/08/2026 | 13:29:03.704 | 25 | 198.50 | |
| 25 | 198.50 | |||
| 25 | 198.50 | |||
| 26/08/2026 | 13:28:10.003 | 5 | 197.20 | |
| 5 | 197.20 | |||
| 5 | 197.20 | |||
| 26/08/2026 | 13:28:07.889 | 22 | 197.20 | |
| 10 | 197.20 | |||
| 22 | 197.20 | |||
| 4 | 197.20 | |||
| 8 | 197.20 | |||
| 26/08/2026 | 13:27:48.571 | 44 | 198.00 | |
| 6 | 198.00 | |||
| 44 | 198.00 | |||
| 10 | 198.00 | |||
| 25 | 198.00 | |||
| 3 | 198.00 | |||
| 26/08/2026 | 13:27:46.139 | 45 | 199.00 | |
| 10 | 199.00 | |||
| 10 | 199.00 | |||
| 28 | 199.00 | |||
| 17 | 199.00 | |||
| 15 | 199.00 | |||
| 10 | 199.00 | |||
| 26/08/2026 | 13:26:44.886 | 10 | 199.70 | |
| 10 | 199.70 | |||
| 10 | 199.70 | |||
| 26/08/2026 | 13:26:44.772 | 8 | 199.80 | |
| 8 | 199.80 | |||
| 8 | 199.80 | |||
| 26/08/2026 | 13:22:47.771 | 4 | 200.60 | |
| 4 | 200.60 | |||
| 4 | 200.60 | |||
| 26/08/2026 | 13:19:15.526 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 13:18:48.335 | 4 | 199.80 | |
| 3 | 199.80 | |||
| 4 | 199.80 | |||
| 1 | 199.80 | |||
| 26/08/2026 | 13:18:15.950 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 13:17:25.773 | 3 | 200.60 | |
| 3 | 200.60 | |||
| 3 | 200.60 | |||
| 26/08/2026 | 13:16:24.017 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 13:16:04.090 | 10 | 200.40 | |
| 10 | 200.40 | |||
| 10 | 200.40 | |||
| 26/08/2026 | 13:14:11.345 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 13:13:37.909 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 13:13:06.902 | 20 | 200.60 | |
| 20 | 200.60 | |||
| 20 | 200.60 | |||
| 26/08/2026 | 13:12:54.713 | 212 | 200.00 | |
| 50 | 200.00 | |||
| 25 | 200.00 | |||
| 19 | 200.00 | |||
| 37 | 200.00 | |||
| 50 | 200.00 | |||
| 1 | 200.00 | |||
| 212 | 200.00 | |||
| 5 | 200.00 | |||
| 25 | 200.00 | |||
| 26/08/2026 | 13:12:52.461 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 13:12:32.141 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 13:11:55.002 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 13:10:51.569 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 13:10:46.012 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 13:10:39.523 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 13:10:36.446 | 25 | 200.20 | |
| 25 | 200.20 | |||
| 25 | 200.20 | |||
| 26/08/2026 | 13:10:36.138 | 100 | 200.60 | |
| 100 | 200.60 | |||
| 100 | 200.60 | |||
| 26/08/2026 | 13:10:31.041 | 100 | 200.80 | |
| 100 | 200.80 | |||
| 2 | 200.80 | |||
| 98 | 200.80 | |||
| 26/08/2026 | 13:10:24.356 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 13:09:23.273 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 26/08/2026 | 13:04:32.729 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 26/08/2026 | 13:00:14.453 | 5 | 201.20 | |
| 5 | 201.20 | |||
| 5 | 201.20 | |||
| 26/08/2026 | 13:00:01.335 | 5 | 201.20 | |
| 5 | 201.20 | |||
| 5 | 201.20 | |||
| 26/08/2026 | 12:59:52.969 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 26/08/2026 | 12:57:40.724 | 50 | 202.40 | |
| 50 | 202.40 | |||
| 50 | 202.40 | |||
| 26/08/2026 | 12:57:36.010 | 50 | 202.40 | |
| 50 | 202.40 | |||
| 50 | 202.40 | |||
| 26/08/2026 | 12:55:02.703 | 3 | 202.40 | |
| 3 | 202.40 | |||
| 3 | 202.40 | |||
| 26/08/2026 | 12:54:47.207 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 26/08/2026 | 12:54:30.073 | 88 | 202.40 | |
| 30 | 202.40 | |||
| 58 | 202.40 | |||
| 88 | 202.40 | |||
| 26/08/2026 | 12:54:22.690 | 210 | 202.40 | |
| 210 | 202.40 | |||
| 50 | 202.40 | |||
| 80 | 202.40 | |||
| 80 | 202.40 | |||
| 26/08/2026 | 12:54:09.923 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 26/08/2026 | 12:52:01.938 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 12:49:28.029 | 30 | 202.40 | |
| 10 | 202.40 | |||
| 20 | 202.40 | |||
| 30 | 202.40 | |||
| 26/08/2026 | 12:44:38.865 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 26/08/2026 | 12:40:18.805 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 12:39:46.378 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 26/08/2026 | 12:35:37.022 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 12:35:36.661 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 12:32:18.451 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 26/08/2026 | 12:29:59.272 | 12 | 202.40 | |
| 12 | 202.40 | |||
| 12 | 202.40 | |||
| 26/08/2026 | 12:29:55.044 | 131 | 202.40 | |
| 1 | 202.40 | |||
| 50 | 202.40 | |||
| 80 | 202.40 | |||
| 131 | 202.40 | |||
| 26/08/2026 | 12:28:40.374 | 10 | 202.40 | |
| 10 | 202.40 | |||
| 10 | 202.40 | |||
| 26/08/2026 | 12:28:12.080 | 13 | 201.00 | |
| 13 | 201.00 | |||
| 3 | 201.00 | |||
| 10 | 201.00 | |||
| 26/08/2026 | 12:26:55.379 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 26/08/2026 | 12:26:27.293 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 12:24:01.641 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 12:18:53.736 | 20 | 202.40 | |
| 20 | 202.40 | |||
| 20 | 202.40 | |||
| 26/08/2026 | 12:14:34.008 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 26/08/2026 | 12:11:26.968 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 26/08/2026 | 12:08:37.712 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 12:08:32.982 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 26/08/2026 | 12:06:58.033 | 5 | 202.60 | |
| 5 | 202.60 | |||
| 5 | 202.60 | |||
| 26/08/2026 | 11:57:57.407 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 26/08/2026 | 11:55:07.479 | 3 | 201.20 | |
| 3 | 201.20 | |||
| 3 | 201.20 | |||
| 26/08/2026 | 11:54:52.897 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 11:54:05.481 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 11:54:01.759 | 5 | 201.40 | |
| 5 | 201.40 | |||
| 5 | 201.40 | |||
| 26/08/2026 | 11:53:58.105 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 11:53:03.939 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 26/08/2026 | 11:52:02.895 | 25 | 202.60 | |
| 25 | 202.60 | |||
| 25 | 202.60 | |||
| 26/08/2026 | 11:51:53.813 | 25 | 202.20 | |
| 25 | 202.20 | |||
| 25 | 202.20 | |||
| 26/08/2026 | 11:50:45.240 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 26/08/2026 | 11:46:30.231 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 26/08/2026 | 11:43:51.606 | 10 | 202.40 | |
| 10 | 202.40 | |||
| 10 | 202.40 | |||
| 26/08/2026 | 11:43:12.269 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 26/08/2026 | 11:42:42.986 | 5 | 201.20 | |
| 5 | 201.20 | |||
| 5 | 201.20 | |||
| 26/08/2026 | 11:42:39.404 | 5 | 201.20 | |
| 5 | 201.20 | |||
| 5 | 201.20 | |||
| 26/08/2026 | 11:42:30.875 | 50 | 202.40 | |
| 50 | 202.40 | |||
| 50 | 202.40 | |||
| 26/08/2026 | 11:42:10.130 | 8 | 202.40 | |
| 8 | 202.40 | |||
| 8 | 202.40 | |||
| 26/08/2026 | 11:42:10.095 | 66 | 201.80 | |
| 66 | 201.80 | |||
| 66 | 201.80 | |||
| 26/08/2026 | 11:39:15.500 | 50 | 201.60 | |
| 50 | 201.60 | |||
| 50 | 201.60 | |||
| 26/08/2026 | 11:37:03.067 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 11:35:58.081 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 11:35:31.910 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 11:35:10.925 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 11:35:01.566 | 13 | 201.60 | |
| 13 | 201.60 | |||
| 13 | 201.60 | |||
| 26/08/2026 | 11:33:34.506 | 5 | 201.60 | |
| 5 | 201.60 | |||
| 5 | 201.60 | |||
| 26/08/2026 | 11:31:40.720 | 15 | 201.40 | |
| 15 | 201.40 | |||
| 15 | 201.40 | |||
| 26/08/2026 | 11:31:36.315 | 15 | 201.40 | |
| 15 | 201.40 | |||
| 15 | 201.40 | |||
| 26/08/2026 | 11:31:06.091 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 11:27:46.803 | 20 | 201.80 | |
| 20 | 201.80 | |||
| 20 | 201.80 | |||
| 26/08/2026 | 11:26:26.104 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 11:26:03.513 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 26/08/2026 | 11:21:49.703 | 10 | 201.20 | |
| 10 | 201.20 | |||
| 10 | 201.20 | |||
| 26/08/2026 | 11:20:21.857 | 5 | 201.80 | |
| 5 | 201.80 | |||
| 5 | 201.80 | |||
| 26/08/2026 | 11:18:45.395 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 11:17:01.248 | 4 | 201.60 | |
| 4 | 201.60 | |||
| 4 | 201.60 | |||
| 26/08/2026 | 11:16:23.972 | 10 | 201.60 | |
| 10 | 201.60 | |||
| 10 | 201.60 | |||
| 26/08/2026 | 11:09:57.665 | 3 | 200.60 | |
| 3 | 200.60 | |||
| 3 | 200.60 | |||
| 26/08/2026 | 11:09:30.717 | 10 | 201.60 | |
| 10 | 201.60 | |||
| 10 | 201.60 | |||
| 26/08/2026 | 11:09:18.404 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 11:07:00.404 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 11:05:52.603 | 43 | 201.00 | |
| 43 | 201.00 | |||
| 43 | 201.00 | |||
| 26/08/2026 | 11:01:21.528 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 26/08/2026 | 10:59:21.623 | 40 | 201.60 | |
| 40 | 201.60 | |||
| 40 | 201.60 | |||
| 26/08/2026 | 10:58:49.488 | 50 | 201.60 | |
| 50 | 201.60 | |||
| 50 | 201.60 | |||
| 26/08/2026 | 10:57:35.233 | 2 | 201.60 | |
| 2 | 201.60 | |||
| 2 | 201.60 | |||
| 26/08/2026 | 10:53:39.855 | 94 | 201.20 | |
| 94 | 201.20 | |||
| 94 | 201.20 | |||
| 26/08/2026 | 10:53:37.484 | 3 | 200.60 | |
| 3 | 200.60 | |||
| 3 | 200.60 | |||
| 26/08/2026 | 10:53:34.635 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 26/08/2026 | 10:52:05.219 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 26/08/2026 | 10:51:28.420 | 4 | 201.00 | |
| 4 | 201.00 | |||
| 4 | 201.00 | |||
| 26/08/2026 | 10:50:20.214 | 50 | 201.00 | |
| 25 | 201.00 | |||
| 25 | 201.00 | |||
| 50 | 201.00 | |||
| 26/08/2026 | 10:49:40.064 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 10:47:46.890 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:46:15.883 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:46:01.252 | 1 | 200.20 | |
| 1 | 200.20 | |||
| 1 | 200.20 | |||
| 26/08/2026 | 10:43:59.826 | 12 | 200.80 | |
| 12 | 200.80 | |||
| 12 | 200.80 | |||
| 26/08/2026 | 10:43:56.528 | 25 | 200.80 | |
| 25 | 200.80 | |||
| 25 | 200.80 | |||
| 26/08/2026 | 10:43:44.903 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 10:40:42.353 | 1 | 200.20 | |
| 1 | 200.20 | |||
| 1 | 200.20 | |||
| 26/08/2026 | 10:38:37.283 | 3 | 200.20 | |
| 3 | 200.20 | |||
| 3 | 200.20 | |||
| 26/08/2026 | 10:38:13.182 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 10:36:04.557 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 10:34:30.511 | 10 | 200.20 | |
| 10 | 200.20 | |||
| 10 | 200.20 | |||
| 26/08/2026 | 10:34:30.174 | 10 | 200.20 | |
| 10 | 200.20 | |||
| 10 | 200.20 | |||
| 26/08/2026 | 10:34:14.595 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 10:32:04.127 | 40 | 200.20 | |
| 40 | 200.20 | |||
| 40 | 200.20 | |||
| 26/08/2026 | 10:29:04.424 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 10:27:55.614 | 2 | 200.20 | |
| 2 | 200.20 | |||
| 2 | 200.20 | |||
| 26/08/2026 | 10:27:54.498 | 30 | 200.80 | |
| 30 | 200.80 | |||
| 30 | 200.80 | |||
| 26/08/2026 | 10:27:19.880 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 10:25:28.244 | 2 | 199.80 | |
| 2 | 199.80 | |||
| 2 | 199.80 | |||
| 26/08/2026 | 10:25:07.554 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:24:55.857 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 10:22:32.183 | 2 | 200.60 | |
| 2 | 200.60 | |||
| 2 | 200.60 | |||
| 26/08/2026 | 10:21:03.825 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:18:02.730 | 80 | 200.60 | |
| 80 | 200.60 | |||
| 80 | 200.60 | |||
| 26/08/2026 | 10:15:03.400 | 116 | 200.60 | |
| 15 | 200.60 | |||
| 20 | 200.60 | |||
| 96 | 200.60 | |||
| 1 | 200.60 | |||
| 100 | 200.60 | |||
| 26/08/2026 | 10:13:07.754 | 100 | 200.60 | |
| 100 | 200.60 | |||
| 100 | 200.60 | |||
| 26/08/2026 | 10:11:18.646 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:09:39.234 | 12 | 200.60 | |
| 12 | 200.60 | |||
| 12 | 200.60 | |||
| 26/08/2026 | 10:09:36.591 | 10 | 200.60 | |
| 10 | 200.60 | |||
| 10 | 200.60 | |||
| 26/08/2026 | 10:06:37.587 | 3 | 199.60 | |
| 3 | 199.60 | |||
| 3 | 199.60 | |||
| 26/08/2026 | 10:06:32.539 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 10:06:13.176 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:05:23.370 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 10:03:37.047 | 7 | 200.60 | |
| 7 | 200.60 | |||
| 7 | 200.60 | |||
| 26/08/2026 | 10:02:26.453 | 4 | 200.60 | |
| 4 | 200.60 | |||
| 4 | 200.60 | |||
| 26/08/2026 | 10:02:17.728 | 8 | 200.60 | |
| 8 | 200.60 | |||
| 8 | 200.60 | |||
| 26/08/2026 | 09:59:55.926 | 3 | 200.60 | |
| 3 | 200.60 | |||
| 3 | 200.60 | |||
| 26/08/2026 | 09:59:13.292 | 2 | 200.60 | |
| 1 | 200.60 | |||
| 2 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 09:57:17.610 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 26/08/2026 | 09:55:03.224 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 09:54:13.785 | 6 | 200.60 | |
| 6 | 200.60 | |||
| 6 | 200.60 | |||
| 26/08/2026 | 09:53:49.080 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 09:53:26.397 | 15 | 200.60 | |
| 15 | 200.60 | |||
| 15 | 200.60 | |||
| 26/08/2026 | 09:51:15.020 | 2 | 200.60 | |
| 2 | 200.60 | |||
| 2 | 200.60 | |||
| 26/08/2026 | 09:50:28.829 | 4 | 200.40 | |
| 4 | 200.40 | |||
| 4 | 200.40 | |||
| 26/08/2026 | 09:45:44.885 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 26/08/2026 | 09:45:35.141 | 3 | 199.20 | |
| 3 | 199.20 | |||
| 2 | 199.20 | |||
| 1 | 199.20 | |||
| 26/08/2026 | 09:43:12.572 | 48 | 200.60 | |
| 48 | 200.60 | |||
| 48 | 200.60 | |||
| 26/08/2026 | 09:43:12.398 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 26/08/2026 | 09:43:12.210 | 147 | 200.60 | |
| 97 | 200.60 | |||
| 50 | 200.60 | |||
| 147 | 200.60 | |||
| 26/08/2026 | 09:42:49.680 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 26/08/2026 | 09:40:30.226 | 3 | 200.40 | |
| 3 | 200.40 | |||
| 3 | 200.40 | |||
| 26/08/2026 | 09:36:24.357 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 09:34:56.444 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 26/08/2026 | 09:32:46.430 | 9 | 200.60 | |
| 1 | 200.60 | |||
| 8 | 200.60 | |||
| 9 | 200.60 | |||
| 26/08/2026 | 09:31:46.983 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 26/08/2026 | 09:30:42.811 | 20 | 200.60 | |
| 20 | 200.60 | |||
| 20 | 200.60 | |||
| 26/08/2026 | 09:29:49.951 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 26/08/2026 | 09:28:26.864 | 25 | 200.60 | |
| 25 | 200.60 | |||
| 25 | 200.60 | |||
| 26/08/2026 | 09:25:17.235 | 4 | 200.80 | |
| 4 | 200.80 | |||
| 4 | 200.80 | |||
| 26/08/2026 | 09:24:20.007 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 09:21:00.930 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 09:19:10.564 | 1 | 200.20 | |
| 1 | 200.20 | |||
| 1 | 200.20 | |||
| 26/08/2026 | 09:17:22.360 | 13 | 200.20 | |
| 13 | 200.20 | |||
| 13 | 200.20 | |||
| 26/08/2026 | 09:17:22.023 | 13 | 200.20 | |
| 13 | 200.20 | |||
| 13 | 200.20 | |||
| 26/08/2026 | 09:16:44.786 | 2 | 201.00 | |
| 2 | 201.00 | |||
| 2 | 201.00 | |||
| 26/08/2026 | 09:16:05.344 | 13 | 200.20 | |
| 13 | 200.20 | |||
| 13 | 200.20 | |||
| 26/08/2026 | 09:15:13.505 | 25 | 201.00 | |
| 25 | 201.00 | |||
| 25 | 201.00 | |||
| 26/08/2026 | 09:14:58.244 | 30 | 201.00 | |
| 30 | 201.00 | |||
| 30 | 201.00 | |||
| 26/08/2026 | 09:14:40.173 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 26/08/2026 | 09:12:29.803 | 41 | 200.60 | |
| 41 | 200.60 | |||
| 41 | 200.60 | |||
| 26/08/2026 | 09:12:21.018 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 09:09:19.031 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 09:07:07.659 | 3 | 201.00 | |
| 3 | 201.00 | |||
| 3 | 201.00 | |||
| 26/08/2026 | 09:04:26.009 | 10 | 200.80 | |
| 10 | 200.80 | |||
| 10 | 200.80 | |||
| 26/08/2026 | 09:02:34.186 | 25 | 200.80 | |
| 25 | 200.80 | |||
| 25 | 200.80 | |||
| 26/08/2026 | 09:01:04.533 | 1 | 199.60 | |
| 1 | 199.60 | |||
| 1 | 199.60 | |||
| 26/08/2026 | 08:57:42.911 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 08:56:18.557 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:54:27.883 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:53:42.216 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:52:08.238 | 7 | 200.80 | |
| 7 | 200.80 | |||
| 7 | 200.80 | |||
| 26/08/2026 | 08:51:28.480 | 20 | 200.80 | |
| 20 | 200.80 | |||
| 20 | 200.80 | |||
| 26/08/2026 | 08:50:29.125 | 1 | 199.70 | |
| 1 | 199.70 | |||
| 1 | 199.70 | |||
| 26/08/2026 | 08:47:29.568 | 11 | 200.80 | |
| 11 | 200.80 | |||
| 11 | 200.80 | |||
| 26/08/2026 | 08:46:40.426 | 6 | 200.60 | |
| 6 | 200.60 | |||
| 6 | 200.60 | |||
| 26/08/2026 | 08:43:59.294 | 50 | 200.80 | |
| 50 | 200.80 | |||
| 50 | 200.80 | |||
| 26/08/2026 | 08:42:31.570 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 08:42:19.779 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:42:05.704 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 08:41:42.822 | 33 | 200.80 | |
| 33 | 200.80 | |||
| 33 | 200.80 | |||
| 26/08/2026 | 08:40:44.678 | 40 | 200.80 | |
| 40 | 200.80 | |||
| 40 | 200.80 | |||
| 26/08/2026 | 08:36:31.533 | 2 | 199.60 | |
| 2 | 199.60 | |||
| 2 | 199.60 | |||
| 26/08/2026 | 08:29:20.936 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 08:28:50.088 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 08:28:12.036 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:27:57.022 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 08:26:57.167 | 11 | 200.80 | |
| 11 | 200.80 | |||
| 11 | 200.80 | |||
| 26/08/2026 | 08:24:34.596 | 9 | 200.80 | |
| 9 | 200.80 | |||
| 9 | 200.80 | |||
| 26/08/2026 | 08:22:20.859 | 24 | 200.80 | |
| 24 | 200.80 | |||
| 24 | 200.80 | |||
| 26/08/2026 | 08:22:07.586 | 3 | 199.40 | |
| 3 | 199.40 | |||
| 3 | 199.40 | |||
| 26/08/2026 | 08:21:59.944 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:20:20.633 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:18:37.366 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 08:17:56.697 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:17:14.406 | 41 | 200.80 | |
| 41 | 200.80 | |||
| 41 | 200.80 | |||
| 26/08/2026 | 08:13:19.335 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:13:06.895 | 3 | 200.80 | |
| 3 | 200.80 | |||
| 3 | 200.80 | |||
| 26/08/2026 | 08:10:39.220 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 08:10:15.612 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:10:06.970 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:09:43.692 | 1 | 199.50 | |
| 1 | 199.50 | |||
| 1 | 199.50 | |||
| 26/08/2026 | 08:06:42.567 | 15 | 200.80 | |
| 15 | 200.80 | |||
| 15 | 200.80 | |||
| 26/08/2026 | 08:03:21.901 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:01:50.595 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:01:07.847 | 4 | 199.50 | |
| 4 | 199.50 | |||
| 4 | 199.50 | |||
| 26/08/2026 | 08:00:45.780 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 08:00:33.034 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:00:32.881 | 2 | 200.80 | |
| 2 | 200.80 | |||
| 2 | 200.80 | |||
| 26/08/2026 | 08:00:27.987 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:00:27.074 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 26/08/2026 | 08:00:14.665 | 3 | 199.50 | |
| 3 | 199.50 | |||
| 1 | 199.50 | |||
| 2 | 199.50 | |||
| 26/08/2026 | 08:00:02.098 | 21 | 200.80 | |
| 21 | 200.80 | |||
| 21 | 200.80 | |||
| 26/08/2026 | 08:00:01.462 | 9 | 200.80 | |
| 9 | 200.80 | |||
| 9 | 200.80 | |||
| 26/08/2026 | 07:56:00.913 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 07:55:30.669 | 8 | 200.80 | |
| 8 | 200.80 | |||
| 8 | 200.80 | |||
| 26/08/2026 | 07:42:02.253 | 10 | 200.80 | |
| 10 | 200.80 | |||
| 10 | 200.80 | |||
| 26/08/2026 | 07:37:17.749 | 13 | 200.80 | |
| 13 | 200.80 | |||
| 13 | 200.80 | |||
| 26/08/2026 | 07:33:12.897 | 5 | 200.80 | |
| 5 | 200.80 | |||
| 5 | 200.80 | |||
| 26/08/2026 | 07:30:00.815 | 10 | 200.80 | |
| 10 | 200.80 | |||
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 3 | 200.80 | |||
| 4 | 200.80 |
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