MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
176
135
1152.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 08/05/2024 | 19:59:16.906 | 4 | 1 152.50 | |
| 4 | 1 152.50 | |||
| 4 | 1 152.50 | |||
| 08/05/2024 | 19:54:10.608 | 18 | 1 152.50 | |
| 18 | 1 152.50 | |||
| 18 | 1 152.50 | |||
| 08/05/2024 | 19:52:26.548 | 1 | 1 160.00 | |
| 1 | 1 160.00 | |||
| 1 | 1 160.00 | |||
| 08/05/2024 | 19:13:48.905 | 6 | 1 163.50 | |
| 6 | 1 163.50 | |||
| 6 | 1 163.50 | |||
| 08/05/2024 | 19:04:08.150 | 5 | 1 160.00 | |
| 5 | 1 160.00 | |||
| 5 | 1 160.00 | |||
| 08/05/2024 | 19:04:04.329 | 35 | 1 163.50 | |
| 35 | 1 163.50 | |||
| 35 | 1 163.50 | |||
| 08/05/2024 | 19:00:26.686 | 1 | 1 164.00 | |
| 1 | 1 164.00 | |||
| 1 | 1 164.00 | |||
| 08/05/2024 | 18:59:57.742 | 2 | 1 162.50 | |
| 2 | 1 162.50 | |||
| 2 | 1 162.50 | |||
| 08/05/2024 | 18:55:43.249 | 20 | 1 157.00 | |
| 20 | 1 157.00 | |||
| 20 | 1 157.00 | |||
| 08/05/2024 | 18:50:33.523 | 2 | 1 153.00 | |
| 2 | 1 153.00 | |||
| 2 | 1 153.00 | |||
| 08/05/2024 | 18:47:33.705 | 1 | 1 155.50 | |
| 1 | 1 155.50 | |||
| 1 | 1 155.50 | |||
| 08/05/2024 | 18:46:50.987 | 1 | 1 155.50 | |
| 1 | 1 155.50 | |||
| 1 | 1 155.50 | |||
| 08/05/2024 | 18:18:41.296 | 50 | 1 150.00 | |
| 50 | 1 150.00 | |||
| 50 | 1 150.00 | |||
| 08/05/2024 | 17:58:03.465 | 3 | 1 154.00 | |
| 3 | 1 154.00 | |||
| 3 | 1 154.00 | |||
| 08/05/2024 | 17:50:14.634 | 1 | 1 168.00 | |
| 1 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 08/05/2024 | 17:28:23.487 | 2 | 1 150.00 | |
| 2 | 1 150.00 | |||
| 2 | 1 150.00 | |||
| 08/05/2024 | 17:14:03.492 | 4 | 1 143.50 | |
| 1 | 1 143.50 | |||
| 4 | 1 143.50 | |||
| 1 | 1 143.50 | |||
| 2 | 1 143.50 | |||
| 08/05/2024 | 17:08:53.381 | 1 | 1 158.50 | |
| 1 | 1 158.50 | |||
| 1 | 1 158.50 | |||
| 08/05/2024 | 17:03:28.985 | 1 | 1 153.00 | |
| 1 | 1 153.00 | |||
| 1 | 1 153.00 | |||
| 08/05/2024 | 16:51:49.496 | 3 | 1 166.50 | |
| 3 | 1 166.50 | |||
| 3 | 1 166.50 | |||
| 08/05/2024 | 16:41:11.621 | 10 | 1 164.50 | |
| 10 | 1 164.50 | |||
| 10 | 1 164.50 | |||
| 08/05/2024 | 16:38:47.865 | 4 | 1 161.00 | |
| 4 | 1 161.00 | |||
| 4 | 1 161.00 | |||
| 08/05/2024 | 16:29:02.910 | 2 | 1 158.50 | |
| 2 | 1 158.50 | |||
| 2 | 1 158.50 | |||
| 08/05/2024 | 16:27:13.136 | 2 | 1 159.50 | |
| 2 | 1 159.50 | |||
| 2 | 1 159.50 | |||
| 08/05/2024 | 16:26:32.578 | 2 | 1 163.50 | |
| 2 | 1 163.50 | |||
| 2 | 1 163.50 | |||
| 08/05/2024 | 16:24:59.146 | 1 | 1 162.50 | |
| 1 | 1 162.50 | |||
| 1 | 1 162.50 | |||
| 08/05/2024 | 16:24:34.935 | 20 | 1 150.00 | |
| 20 | 1 150.00 | |||
| 20 | 1 150.00 | |||
| 08/05/2024 | 16:24:33.318 | 8 | 1 149.00 | |
| 8 | 1 149.00 | |||
| 8 | 1 149.00 | |||
| 08/05/2024 | 16:21:30.367 | 5 | 1 147.00 | |
| 5 | 1 147.00 | |||
| 5 | 1 147.00 | |||
| 08/05/2024 | 16:21:03.484 | 1 | 1 149.50 | |
| 1 | 1 149.50 | |||
| 1 | 1 149.50 | |||
| 08/05/2024 | 16:18:52.960 | 2 | 1 144.00 | |
| 2 | 1 144.00 | |||
| 2 | 1 144.00 | |||
| 08/05/2024 | 16:15:20.670 | 5 | 1 124.50 | |
| 2 | 1 124.50 | |||
| 3 | 1 124.50 | |||
| 5 | 1 124.50 | |||
| 08/05/2024 | 16:15:20.589 | 18 | 1 130.00 | |
| 18 | 1 130.00 | |||
| 18 | 1 130.00 | |||
| 08/05/2024 | 16:11:42.931 | 2 | 1 140.00 | |
| 2 | 1 140.00 | |||
| 2 | 1 140.00 | |||
| 08/05/2024 | 16:10:19.883 | 35 | 1 137.50 | |
| 35 | 1 137.50 | |||
| 35 | 1 137.50 | |||
| 08/05/2024 | 15:58:13.233 | 5 | 1 143.00 | |
| 5 | 1 143.00 | |||
| 5 | 1 143.00 | |||
| 08/05/2024 | 15:57:42.057 | 20 | 1 138.50 | |
| 20 | 1 138.50 | |||
| 20 | 1 138.50 | |||
| 08/05/2024 | 15:57:33.093 | 30 | 1 138.50 | |
| 30 | 1 138.50 | |||
| 30 | 1 138.50 | |||
| 08/05/2024 | 15:57:13.807 | 5 | 1 138.00 | |
| 5 | 1 138.00 | |||
| 5 | 1 138.00 | |||
| 08/05/2024 | 15:56:22.752 | 2 | 1 135.00 | |
| 2 | 1 135.00 | |||
| 2 | 1 135.00 | |||
| 08/05/2024 | 15:53:58.388 | 10 | 1 130.00 | |
| 5 | 1 130.00 | |||
| 5 | 1 130.00 | |||
| 10 | 1 130.00 | |||
| 08/05/2024 | 15:49:32.680 | 14 | 1 124.50 | |
| 14 | 1 124.50 | |||
| 14 | 1 124.50 | |||
| 08/05/2024 | 15:46:30.502 | 10 | 1 125.50 | |
| 10 | 1 125.50 | |||
| 10 | 1 125.50 | |||
| 08/05/2024 | 15:46:29.175 | 25 | 1 120.00 | |
| 25 | 1 120.00 | |||
| 25 | 1 120.00 | |||
| 08/05/2024 | 15:39:58.412 | 30 | 1 111.50 | |
| 30 | 1 111.50 | |||
| 30 | 1 111.50 | |||
| 08/05/2024 | 15:37:52.345 | 1 | 1 110.50 | |
| 1 | 1 110.50 | |||
| 1 | 1 110.50 | |||
| 08/05/2024 | 15:37:26.320 | 1 | 1 119.50 | |
| 1 | 1 119.50 | |||
| 1 | 1 119.50 | |||
| 08/05/2024 | 15:33:34.292 | 4 | 1 115.50 | |
| 4 | 1 115.50 | |||
| 4 | 1 115.50 | |||
| 08/05/2024 | 15:32:29.659 | 12 | 1 110.00 | |
| 4 | 1 110.00 | |||
| 8 | 1 110.00 | |||
| 12 | 1 110.00 | |||
| 08/05/2024 | 15:17:37.180 | 1 | 1 119.00 | |
| 1 | 1 119.00 | |||
| 1 | 1 119.00 | |||
| 08/05/2024 | 15:14:17.655 | 2 | 1 108.50 | |
| 2 | 1 108.50 | |||
| 2 | 1 108.50 | |||
| 08/05/2024 | 15:14:06.631 | 21 | 1 110.00 | |
| 10 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 10 | 1 110.00 | |||
| 1 | 1 110.00 | |||
| 3 | 1 110.00 | |||
| 9 | 1 110.00 | |||
| 6 | 1 110.00 | |||
| 1 | 1 110.00 | |||
| 08/05/2024 | 15:13:44.275 | 5 | 1 115.00 | |
| 5 | 1 115.00 | |||
| 5 | 1 115.00 | |||
| 08/05/2024 | 15:08:39.919 | 4 | 1 123.00 | |
| 4 | 1 123.00 | |||
| 4 | 1 123.00 | |||
| 08/05/2024 | 15:08:32.374 | 12 | 1 124.00 | |
| 12 | 1 124.00 | |||
| 12 | 1 124.00 | |||
| 08/05/2024 | 15:01:02.710 | 10 | 1 123.50 | |
| 10 | 1 123.50 | |||
| 10 | 1 123.50 | |||
| 08/05/2024 | 14:51:14.852 | 10 | 1 123.00 | |
| 2 | 1 123.00 | |||
| 8 | 1 123.00 | |||
| 10 | 1 123.00 | |||
| 08/05/2024 | 14:45:47.971 | 2 | 1 128.50 | |
| 2 | 1 128.50 | |||
| 2 | 1 128.50 | |||
| 08/05/2024 | 14:45:37.145 | 4 | 1 135.00 | |
| 4 | 1 135.00 | |||
| 4 | 1 135.00 | |||
| 08/05/2024 | 14:33:13.977 | 2 | 1 129.00 | |
| 2 | 1 129.00 | |||
| 2 | 1 129.00 | |||
| 08/05/2024 | 14:18:57.837 | 4 | 1 135.00 | |
| 3 | 1 135.00 | |||
| 4 | 1 135.00 | |||
| 1 | 1 135.00 | |||
| 08/05/2024 | 14:16:04.320 | 2 | 1 129.00 | |
| 2 | 1 129.00 | |||
| 2 | 1 129.00 | |||
| 08/05/2024 | 13:53:33.985 | 1 | 1 127.50 | |
| 1 | 1 127.50 | |||
| 1 | 1 127.50 | |||
| 08/05/2024 | 13:50:49.275 | 36 | 1 130.00 | |
| 30 | 1 130.00 | |||
| 36 | 1 130.00 | |||
| 6 | 1 130.00 | |||
| 08/05/2024 | 13:39:45.953 | 5 | 1 129.50 | |
| 5 | 1 129.50 | |||
| 5 | 1 129.50 | |||
| 08/05/2024 | 13:39:44.424 | 25 | 1 129.50 | |
| 25 | 1 129.50 | |||
| 25 | 1 129.50 | |||
| 08/05/2024 | 13:33:25.426 | 1 | 1 129.50 | |
| 1 | 1 129.50 | |||
| 1 | 1 129.50 | |||
| 08/05/2024 | 13:16:01.801 | 10 | 1 130.00 | |
| 1 | 1 130.00 | |||
| 10 | 1 130.00 | |||
| 5 | 1 130.00 | |||
| 4 | 1 130.00 | |||
| 08/05/2024 | 13:15:42.874 | 14 | 1 130.50 | |
| 14 | 1 130.50 | |||
| 14 | 1 130.50 | |||
| 08/05/2024 | 12:49:08.411 | 10 | 1 130.50 | |
| 10 | 1 130.50 | |||
| 10 | 1 130.50 | |||
| 08/05/2024 | 12:48:55.441 | 10 | 1 130.50 | |
| 10 | 1 130.50 | |||
| 7 | 1 130.50 | |||
| 3 | 1 130.50 | |||
| 08/05/2024 | 12:33:19.833 | 25 | 1 144.00 | |
| 25 | 1 144.00 | |||
| 25 | 1 144.00 | |||
| 08/05/2024 | 12:31:01.124 | 6 | 1 144.00 | |
| 6 | 1 144.00 | |||
| 6 | 1 144.00 | |||
| 08/05/2024 | 12:26:50.011 | 1 | 1 143.50 | |
| 1 | 1 143.50 | |||
| 1 | 1 143.50 | |||
| 08/05/2024 | 12:22:40.539 | 3 | 1 143.50 | |
| 3 | 1 143.50 | |||
| 3 | 1 143.50 | |||
| 08/05/2024 | 12:19:29.429 | 1 | 1 135.00 | |
| 1 | 1 135.00 | |||
| 1 | 1 135.00 | |||
| 08/05/2024 | 12:07:46.112 | 1 | 1 134.00 | |
| 1 | 1 134.00 | |||
| 1 | 1 134.00 | |||
| 08/05/2024 | 12:04:36.348 | 3 | 1 134.00 | |
| 3 | 1 134.00 | |||
| 3 | 1 134.00 | |||
| 08/05/2024 | 12:00:04.238 | 10 | 1 130.00 | |
| 10 | 1 130.00 | |||
| 10 | 1 130.00 | |||
| 08/05/2024 | 11:59:47.802 | 7 | 1 129.50 | |
| 7 | 1 129.50 | |||
| 7 | 1 129.50 | |||
| 08/05/2024 | 11:58:48.882 | 3 | 1 129.50 | |
| 3 | 1 129.50 | |||
| 3 | 1 129.50 | |||
| 08/05/2024 | 11:54:13.565 | 5 | 1 129.50 | |
| 5 | 1 129.50 | |||
| 5 | 1 129.50 | |||
| 08/05/2024 | 11:51:02.622 | 3 | 1 129.50 | |
| 3 | 1 129.50 | |||
| 3 | 1 129.50 | |||
| 08/05/2024 | 11:47:14.815 | 1 | 1 126.50 | |
| 1 | 1 126.50 | |||
| 1 | 1 126.50 | |||
| 08/05/2024 | 11:42:28.483 | 1 | 1 129.50 | |
| 1 | 1 129.50 | |||
| 1 | 1 129.50 | |||
| 08/05/2024 | 11:39:20.903 | 2 | 1 126.50 | |
| 2 | 1 126.50 | |||
| 2 | 1 126.50 | |||
| 08/05/2024 | 11:38:53.915 | 1 | 1 126.50 | |
| 1 | 1 126.50 | |||
| 1 | 1 126.50 | |||
| 08/05/2024 | 11:34:35.879 | 1 | 1 135.00 | |
| 1 | 1 135.00 | |||
| 1 | 1 135.00 | |||
| 08/05/2024 | 11:28:23.173 | 2 | 1 135.00 | |
| 2 | 1 135.00 | |||
| 2 | 1 135.00 | |||
| 08/05/2024 | 11:13:48.178 | 16 | 1 130.00 | |
| 4 | 1 130.00 | |||
| 12 | 1 130.00 | |||
| 13 | 1 130.00 | |||
| 3 | 1 130.00 | |||
| 08/05/2024 | 11:01:22.264 | 8 | 1 129.50 | |
| 8 | 1 129.50 | |||
| 8 | 1 129.50 | |||
| 08/05/2024 | 10:58:48.429 | 6 | 1 129.50 | |
| 6 | 1 129.50 | |||
| 6 | 1 129.50 | |||
| 08/05/2024 | 10:48:41.418 | 1 | 1 129.50 | |
| 1 | 1 129.50 | |||
| 1 | 1 129.50 | |||
| 08/05/2024 | 10:42:54.640 | 9 | 1 134.50 | |
| 9 | 1 134.50 | |||
| 8 | 1 134.50 | |||
| 1 | 1 134.50 | |||
| 08/05/2024 | 10:37:21.436 | 12 | 1 127.00 | |
| 7 | 1 127.00 | |||
| 2 | 1 127.00 | |||
| 5 | 1 127.00 | |||
| 10 | 1 127.00 | |||
| 08/05/2024 | 10:32:22.336 | 8 | 1 135.00 | |
| 8 | 1 135.00 | |||
| 8 | 1 135.00 | |||
| 08/05/2024 | 10:31:55.664 | 30 | 1 130.00 | |
| 30 | 1 130.00 | |||
| 30 | 1 130.00 | |||
| 08/05/2024 | 10:31:35.959 | 1 | 1 132.00 | |
| 1 | 1 132.00 | |||
| 1 | 1 132.00 | |||
| 08/05/2024 | 10:30:42.961 | 1 | 1 132.00 | |
| 1 | 1 132.00 | |||
| 1 | 1 132.00 | |||
| 08/05/2024 | 10:06:40.362 | 2 | 1 125.00 | |
| 2 | 1 125.00 | |||
| 2 | 1 125.00 | |||
| 08/05/2024 | 10:06:07.259 | 25 | 1 136.50 | |
| 25 | 1 136.50 | |||
| 25 | 1 136.50 | |||
| 08/05/2024 | 10:05:19.618 | 2 | 1 136.50 | |
| 2 | 1 136.50 | |||
| 2 | 1 136.50 | |||
| 08/05/2024 | 10:03:10.339 | 1 | 1 128.50 | |
| 1 | 1 128.50 | |||
| 1 | 1 128.50 | |||
| 08/05/2024 | 10:02:58.367 | 1 | 1 128.50 | |
| 1 | 1 128.50 | |||
| 1 | 1 128.50 | |||
| 08/05/2024 | 10:02:51.464 | 31 | 1 135.00 | |
| 1 | 1 135.00 | |||
| 30 | 1 135.00 | |||
| 31 | 1 135.00 | |||
| 08/05/2024 | 10:02:37.213 | 24 | 1 138.50 | |
| 1 | 1 138.50 | |||
| 23 | 1 138.50 | |||
| 24 | 1 138.50 | |||
| 08/05/2024 | 10:02:11.188 | 4 | 1 141.50 | |
| 4 | 1 141.50 | |||
| 4 | 1 141.50 | |||
| 08/05/2024 | 10:01:26.566 | 14 | 1 145.50 | |
| 14 | 1 145.50 | |||
| 14 | 1 145.50 | |||
| 08/05/2024 | 09:53:14.723 | 13 | 1 149.00 | |
| 13 | 1 149.00 | |||
| 13 | 1 149.00 | |||
| 08/05/2024 | 09:53:02.953 | 30 | 1 151.00 | |
| 30 | 1 151.00 | |||
| 5 | 1 151.00 | |||
| 25 | 1 151.00 | |||
| 08/05/2024 | 09:52:50.494 | 25 | 1 151.50 | |
| 25 | 1 151.50 | |||
| 25 | 1 151.50 | |||
| 08/05/2024 | 09:51:37.870 | 1 | 1 151.50 | |
| 1 | 1 151.50 | |||
| 1 | 1 151.50 | |||
| 08/05/2024 | 09:50:46.637 | 4 | 1 151.50 | |
| 4 | 1 151.50 | |||
| 4 | 1 151.50 | |||
| 08/05/2024 | 09:26:02.650 | 2 | 1 151.50 | |
| 2 | 1 151.50 | |||
| 2 | 1 151.50 | |||
| 08/05/2024 | 09:25:46.388 | 1 | 1 151.50 | |
| 1 | 1 151.50 | |||
| 1 | 1 151.50 | |||
| 08/05/2024 | 09:25:33.058 | 14 | 1 152.00 | |
| 14 | 1 152.00 | |||
| 14 | 1 152.00 | |||
| 08/05/2024 | 09:18:48.878 | 4 | 1 151.50 | |
| 4 | 1 151.50 | |||
| 4 | 1 151.50 | |||
| 08/05/2024 | 09:03:59.523 | 2 | 1 154.50 | |
| 2 | 1 154.50 | |||
| 2 | 1 154.50 | |||
| 08/05/2024 | 08:46:06.462 | 1 | 1 151.50 | |
| 1 | 1 151.50 | |||
| 1 | 1 151.50 | |||
| 08/05/2024 | 08:37:35.439 | 9 | 1 157.50 | |
| 9 | 1 157.50 | |||
| 9 | 1 157.50 | |||
| 08/05/2024 | 08:35:52.962 | 6 | 1 155.50 | |
| 6 | 1 155.50 | |||
| 6 | 1 155.50 | |||
| 08/05/2024 | 08:32:21.796 | 1 | 1 149.50 | |
| 1 | 1 149.50 | |||
| 1 | 1 149.50 | |||
| 08/05/2024 | 08:32:20.461 | 8 | 1 156.00 | |
| 8 | 1 156.00 | |||
| 8 | 1 156.00 | |||
| 08/05/2024 | 08:32:02.629 | 2 | 1 149.50 | |
| 2 | 1 149.50 | |||
| 2 | 1 149.50 | |||
| 08/05/2024 | 08:31:30.302 | 5 | 1 155.50 | |
| 5 | 1 155.50 | |||
| 5 | 1 155.50 | |||
| 08/05/2024 | 08:30:28.987 | 10 | 1 149.50 | |
| 10 | 1 149.50 | |||
| 6 | 1 149.50 | |||
| 4 | 1 149.50 | |||
| 08/05/2024 | 08:26:21.696 | 5 | 1 149.50 | |
| 5 | 1 149.50 | |||
| 5 | 1 149.50 | |||
| 08/05/2024 | 08:25:23.366 | 18 | 1 150.00 | |
| 3 | 1 150.00 | |||
| 8 | 1 150.00 | |||
| 1 | 1 150.00 | |||
| 7 | 1 150.00 | |||
| 17 | 1 150.00 | |||
| 08/05/2024 | 08:25:02.854 | 14 | 1 150.00 | |
| 2 | 1 150.00 | |||
| 2 | 1 150.00 | |||
| 10 | 1 150.00 | |||
| 4 | 1 150.00 | |||
| 10 | 1 150.00 | |||
| 08/05/2024 | 08:24:52.295 | 54 | 1 150.50 | |
| 14 | 1 150.50 | |||
| 54 | 1 150.50 | |||
| 40 | 1 150.50 | |||
| 08/05/2024 | 08:24:00.773 | 3 | 1 150.50 | |
| 3 | 1 150.50 | |||
| 3 | 1 150.50 | |||
| 08/05/2024 | 08:23:36.243 | 27 | 1 155.00 | |
| 1 | 1 155.00 | |||
| 1 | 1 155.00 | |||
| 25 | 1 155.00 | |||
| 2 | 1 155.00 | |||
| 25 | 1 155.00 | |||
| 08/05/2024 | 08:08:59.165 | 2 | 1 162.00 | |
| 2 | 1 162.00 | |||
| 2 | 1 162.00 | |||
| 08/05/2024 | 08:08:54.671 | 2 | 1 162.50 | |
| 2 | 1 162.50 | |||
| 2 | 1 162.50 | |||
| 08/05/2024 | 08:00:05.376 | 17 | 1 164.00 | |
| 17 | 1 164.00 | |||
| 1 | 1 164.00 | |||
| 1 | 1 164.00 | |||
| 9 | 1 164.00 | |||
| 6 | 1 164.00 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Siemens Energy AG
Bid: 22.39 / Ask: 22.46
Turnover: 53 567 TEUR -
Mercedes-Benz Group AG
Bid: 72.65 / Ask: 72.74
Turnover: 35 869 TEUR -
Nvidia Corp.
Bid: 841.10 / Ask: 841.70
Turnover: 24 881 TEUR -
Allianz SE
Bid: 273.80 / Ask: 273.90
Turnover: 24 326 TEUR -
Bayerische Motoren Werke AG
Bid: 101.15 / Ask: 101.20
Turnover: 21 250 TEUR
Realtime Quotes
Last Update:
08/05/2024 @ 20:15:16
Last Update:
08/05/2024 @ 20:15:16