
KSB SE & Co KGaA (KSB3)
TG
NASDAQ (Smithfield Foods Inc) |
NYSE (Smithfield Foods, Inc.) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
17:52:04 | 21.61 | 7 | Odd lot | Buy | 20.58 | 21.68 | 331,624 | 4277 | nasd | |
16:56:52 | 21.63 | 10 | Odd lot | Buy | 20.58 | 21.68 | 331,617 | 4276 | nasd | |
16:37:39 | 20.69 | 300 | form t | Sell | 20.58 | 21.68 | 331,607 | 4275 | nasd | |
16:05:03 | 21.10 | 1 | Odd lot | Buy | 20.0000 | 22.05 | 331,307 | 4274 | nasd | |
16:00:00 | 21.10 | 29,544 | 21.09 | 21.15 | 331,306 | 4273 | nasd | |||
16:00:00 | 21.10 | 29,544 | Sell | 21.09 | 21.15 | 331,306 | 4272 | nasd | ||
16:00:00 | 21.14 | 100 | 21.09 | 21.15 | 301,762 | 4271 | nasd | |||
16:00:00 | 21.15 | 27 | Odd lot | Buy | 21.09 | 21.12 | 301,762 | 4270 | nasd | |
15:59:59 | 21.14 | 56 | Odd lot | Buy | 21.09 | 21.12 | 301,735 | 4269 | nasd | |
15:59:59 | 21.14 | 100 | Buy | 21.09 | 21.12 | 301,679 | 4268 | nasd | ||
15:59:59 | 21.13 | 600 | Buy | 21.09 | 21.12 | 301,579 | 4267 | nasd | ||
15:59:59 | 21.12 | 244 | Buy | 21.09 | 21.12 | 300,979 | 4266 | nasd | ||
15:59:59 | 21.12 | 323 | Buy | 21.09 | 21.12 | 300,735 | 4265 | nasd | ||
15:59:59 | 21.12 | 323 | Buy | 21.09 | 21.12 | 300,412 | 4264 | nasd | ||
15:59:59 | 21.12 | 131 | Buy | 21.09 | 21.12 | 300,089 | 4263 | nasd | ||
15:59:59 | 21.12 | 35 | Odd lot | Buy | 21.09 | 21.12 | 299,958 | 4262 | nasd | |
15:59:59 | 21.10 | 84 | Odd lot | Sell | 21.09 | 21.12 | 299,923 | 4261 | nasd | |
15:59:55 | 21.12 | 29 | Odd lot | Buy | 21.09 | 21.12 | 299,839 | 4260 | nasd | |
15:59:55 | 21.12 | 3 | Odd lot | Buy | 21.09 | 21.12 | 299,810 | 4259 | nasd | |
15:59:55 | 21.12 | 6 | Odd lot | Buy | 21.09 | 21.12 | 299,807 | 4258 | nasd | |
15:59:52 | 21.09 | 65 | Odd lot | Sell | 21.09 | 21.12 | 299,801 | 4257 | nasd | |
15:59:50 | 21.10 | 34 | Odd lot | Sell | 21.10 | 21.12 | 299,736 | 4256 | nasd | |
15:59:50 | 21.10 | 75 | Odd lot | Sell | 21.10 | 21.12 | 299,702 | 4255 | nasd | |
15:59:50 | 21.12 | 82 | Odd lot | Buy | 21.10 | 21.12 | 299,627 | 4254 | nasd | |
15:59:50 | 21.10 | 31 | Odd lot | Sell | 21.10 | 21.12 | 299,545 | 4253 | nasd | |
15:59:50 | 21.12 | 37 | Odd lot | Buy | 21.10 | 21.12 | 299,514 | 4252 | nasd | |
15:59:50 | 21.10 | 22 | Odd lot | Sell | 21.10 | 21.12 | 299,477 | 4251 | nasd | |
15:59:50 | 21.12 | 197 | Buy | 21.10 | 21.12 | 299,455 | 4250 | nasd | ||
15:59:49 | 21.12 | 10 | Odd lot | Buy | 21.10 | 21.12 | 299,258 | 4249 | nasd | |
15:59:49 | 21.12 | 10 | Odd lot | Buy | 21.10 | 21.12 | 299,248 | 4248 | nasd | |
15:59:49 | 21.10 | 8 | Odd lot | Sell | 21.10 | 21.12 | 299,238 | 4247 | nasd | |
15:59:47 | 21.12 | 4 | Odd lot | Buy | 21.10 | 21.12 | 299,230 | 4246 | nasd | |
15:59:46 | 21.12 | 59 | Odd lot | Buy | 21.10 | 21.12 | 299,226 | 4245 | nasd | |
15:59:46 | 21.12 | 311 | Buy | 21.10 | 21.12 | 299,167 | 4244 | nasd | ||
15:59:46 | 21.11 | 4 | Odd lot | 21.10 | 21.12 | 298,856 | 4243 | nasd | ||
15:59:46 | 21.11 | 4 | Odd lot | 21.10 | 21.12 | 298,852 | 4242 | nasd | ||
15:59:46 | 21.11 | 4 | Odd lot | 21.10 | 21.12 | 298,848 | 4241 | nasd | ||
15:59:46 | 21.11 | 53 | Odd lot | 21.10 | 21.12 | 298,844 | 4240 | nasd | ||
15:59:46 | 21.11 | 84 | Odd lot | 21.10 | 21.12 | 298,791 | 4239 | nasd | ||
15:59:46 | 21.11 | 3 | Odd lot | 21.10 | 21.12 | 298,707 | 4238 | nasd | ||
15:59:46 | 21.11 | 2 | Odd lot | 21.10 | 21.12 | 298,704 | 4237 | nasd | ||
15:59:46 | 21.12 | 100 | Buy | 21.10 | 21.12 | 298,702 | 4236 | nasd | ||
15:59:46 | 21.12 | 27 | Odd lot | Buy | 21.10 | 21.12 | 298,602 | 4235 | nasd | |
15:59:46 | 21.12 | 174 | Buy | 21.10 | 21.12 | 298,575 | 4234 | nasd | ||
15:59:46 | 21.12 | 12 | Odd lot | Buy | 21.10 | 21.12 | 298,401 | 4233 | nasd | |
15:59:43 | 21.12 | 14 | Odd lot | Buy | 21.10 | 21.12 | 298,389 | 4232 | nasd | |
15:59:42 | 21.12 | 282 | Buy | 21.10 | 21.12 | 298,375 | 4231 | nasd | ||
15:59:39 | 21.12 | 14 | Odd lot | Buy | 21.10 | 21.12 | 298,093 | 4230 | nasd | |
15:59:36 | 21.12 | 16 | Odd lot | Buy | 21.10 | 21.12 | 298,079 | 4229 | nasd | |
15:59:36 | 21.12 | 84 | Odd lot | Buy | 21.10 | 21.12 | 298,063 | 4228 | nasd | |
15:59:35 | 21.12 | 9 | Odd lot | Buy | 21.10 | 21.12 | 297,979 | 4227 | nasd | |
15:59:34 | 21.11 | 95 | Odd lot | Buy | 21.09 | 21.11 | 297,970 | 4226 | nasd | |
15:59:34 | 21.11 | 5 | Odd lot | Buy | 21.09 | 21.11 | 297,875 | 4225 | nasd | |
15:59:30 | 21.10 | 36 | Odd lot | Sell | 21.10 | 21.12 | 297,870 | 4224 | nasd | |
15:59:30 | 21.10 | 4 | Odd lot | Sell | 21.10 | 21.12 | 297,834 | 4223 | nasd | |
15:59:30 | 21.10 | 4 | Odd lot | Sell | 21.10 | 21.11 | 297,830 | 4222 | nasd | |
15:59:30 | 21.10 | 4 | Odd lot | Sell | 21.10 | 21.11 | 297,826 | 4221 | nasd | |
15:59:30 | 21.11 | 4 | Odd lot | 21.10 | 21.12 | 297,822 | 4220 | nasd | ||
15:59:30 | 21.10 | 130 | Sell | 21.10 | 21.12 | 297,818 | 4219 | nasd | ||
15:59:30 | 21.10 | 35 | Odd lot | Sell | 21.10 | 21.12 | 297,688 | 4218 | nasd | |
15:59:29 | 21.11 | 4 | Odd lot | Sell | 21.11 | 21.12 | 297,653 | 4217 | nasd | |
15:59:29 | 21.11 | 17 | Odd lot | Sell | 21.11 | 21.12 | 297,649 | 4216 | nasd | |
15:59:28 | 21.12 | 63 | Odd lot | Buy | 21.09 | 21.12 | 297,632 | 4215 | nasd | |
15:59:28 | 21.11 | 79 | Odd lot | Buy | 21.09 | 21.12 | 297,569 | 4214 | nasd | |
15:59:24 | 21.12 | 77 | Odd lot | Buy | 21.09 | 21.12 | 297,490 | 4213 | nasd | |
15:59:24 | 21.12 | 23 | Odd lot | Buy | 21.09 | 21.12 | 297,413 | 4212 | nasd | |
15:59:23 | 21.12 | 156 | Buy | 21.09 | 21.12 | 297,390 | 4211 | nasd | ||
15:59:23 | 21.12 | 93 | Odd lot | Buy | 21.09 | 21.12 | 297,234 | 4210 | nasd | |
15:59:23 | 21.12 | 100 | Buy | 21.09 | 21.12 | 297,141 | 4209 | nasd | ||
15:59:22 | 21.12 | 100 | Buy | 21.09 | 21.12 | 297,041 | 4208 | nasd | ||
15:59:22 | 21.12 | 7 | Odd lot | Buy | 21.09 | 21.12 | 296,941 | 4207 | nasd | |
15:59:20 | 21.10 | 39 | Odd lot | Buy | 21.08 | 21.09 | 296,934 | 4206 | nasd | |
15:59:20 | 21.10 | 100 | Buy | 21.08 | 21.09 | 296,895 | 4205 | nasd | ||
15:59:20 | 21.10 | 151 | Buy | 21.08 | 21.09 | 296,795 | 4204 | nasd | ||
15:59:20 | 21.10 | 891 | Buy | 21.08 | 21.09 | 296,644 | 4203 | nasd | ||
15:59:20 | 21.09 | 29 | Odd lot | Buy | 21.08 | 21.09 | 295,753 | 4202 | nasd | |
15:59:20 | 21.09 | 100 | Buy | 21.08 | 21.09 | 295,724 | 4201 | nasd | ||
15:59:13 | 21.10 | 78 | Odd lot | Buy | 21.08 | 21.09 | 295,624 | 4200 | nasd | |
15:59:13 | 21.09 | 22 | Odd lot | Buy | 21.08 | 21.09 | 295,546 | 4199 | nasd | |
15:59:13 | 21.09 | 4 | Odd lot | Buy | 21.08 | 21.09 | 295,524 | 4198 | nasd | |
15:59:12 | 21.09 | 100 | Sell | 21.09 | 21.10 | 295,520 | 4197 | nasd | ||
15:59:12 | 21.09 | 26 | Odd lot | Sell | 21.09 | 21.10 | 295,420 | 4196 | nasd | |
15:59:12 | 21.09 | 173 | Sell | 21.09 | 21.10 | 295,394 | 4195 | nasd | ||
15:59:12 | 21.09 | 60 | Odd lot | Sell | 21.09 | 21.10 | 295,221 | 4194 | nasd | |
15:59:12 | 21.09 | 38 | Odd lot | Sell | 21.09 | 21.10 | 295,161 | 4193 | nasd | |
15:59:11 | 21.09 | 100 | Buy | 21.06 | 21.09 | 295,123 | 4192 | nasd | ||
15:59:11 | 21.10 | 9 | Odd lot | Buy | 21.06 | 21.09 | 295,023 | 4191 | nasd | |
15:59:11 | 21.08 | 82 | Odd lot | Buy | 21.06 | 21.09 | 295,014 | 4190 | nasd | |
15:59:11 | 21.09 | 200 | Buy | 21.06 | 21.09 | 294,932 | 4189 | nasd | ||
15:59:07 | 21.07 | 57 | Odd lot | Buy | 21.06 | 21.07 | 294,732 | 4188 | nasd | |
15:59:07 | 21.07 | 1 | Odd lot | Buy | 21.06 | 21.07 | 294,675 | 4187 | nasd | |
15:59:07 | 21.07 | 199 | Buy | 21.06 | 21.07 | 294,674 | 4186 | nasd | ||
15:59:05 | 21.06 | 4 | Odd lot | Sell | 21.06 | 21.07 | 294,475 | 4185 | nasd | |
15:59:04 | 21.0608 | 50 | Odd lot | Sell | 21.06 | 21.07 | 294,471 | 4184 | nasd | |
15:59:03 | 21.07 | 1 | Odd lot | Buy | 21.06 | 21.07 | 294,421 | 4183 | nasd | |
15:59:00 | 21.06 | 1 | Odd lot | Sell | 21.06 | 21.07 | 294,420 | 4182 | nasd | |
15:58:58 | 21.07 | 18 | Odd lot | Buy | 21.06 | 21.07 | 294,419 | 4181 | nasd | |
15:58:58 | 21.07 | 10 | Odd lot | Buy | 21.06 | 21.07 | 294,401 | 4180 | nasd | |
15:58:58 | 21.07 | 100 | Buy | 21.06 | 21.07 | 294,391 | 4179 | nasd | ||
15:58:58 | 21.07 | 200 | Buy | 21.06 | 21.07 | 294,291 | 4178 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.