MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5370
3861
326.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 20:54:45.176 | 8 | 326.50 | |
| 8 | 326.50 | |||
| 8 | 326.50 | |||
| 26/11/2024 | 20:54:37.711 | 40 | 326.10 | |
| 40 | 326.10 | |||
| 40 | 326.10 | |||
| 26/11/2024 | 20:54:31.686 | 1 | 327.50 | |
| 1 | 327.50 | |||
| 1 | 327.50 | |||
| 26/11/2024 | 20:54:25.434 | 5 | 326.00 | |
| 5 | 326.00 | |||
| 5 | 326.00 | |||
| 26/11/2024 | 20:54:25.293 | 70 | 326.00 | |
| 70 | 326.00 | |||
| 70 | 326.00 | |||
| 26/11/2024 | 20:54:21.745 | 15 | 325.90 | |
| 15 | 325.90 | |||
| 15 | 325.90 | |||
| 26/11/2024 | 20:54:21.410 | 3 | 325.70 | |
| 3 | 325.70 | |||
| 3 | 325.70 | |||
| 26/11/2024 | 20:54:18.241 | 5 | 325.10 | |
| 5 | 325.10 | |||
| 5 | 325.10 | |||
| 26/11/2024 | 20:54:08.221 | 26 | 325.80 | |
| 26 | 325.80 | |||
| 26 | 325.80 | |||
| 26/11/2024 | 20:54:03.915 | 43 | 325.00 | |
| 5 | 325.00 | |||
| 38 | 325.00 | |||
| 43 | 325.00 | |||
| 26/11/2024 | 20:53:53.396 | 32 | 324.10 | |
| 28 | 324.10 | |||
| 32 | 324.10 | |||
| 4 | 324.10 | |||
| 26/11/2024 | 20:53:48.225 | 200 | 323.90 | |
| 200 | 323.90 | |||
| 200 | 323.90 | |||
| 26/11/2024 | 20:53:43.340 | 10 | 323.80 | |
| 10 | 323.80 | |||
| 10 | 323.80 | |||
| 26/11/2024 | 20:53:39.855 | 10 | 324.00 | |
| 10 | 324.00 | |||
| 10 | 324.00 | |||
| 26/11/2024 | 20:53:37.923 | 12 | 323.20 | |
| 12 | 323.20 | |||
| 12 | 323.20 | |||
| 26/11/2024 | 20:53:36.244 | 35 | 324.00 | |
| 35 | 324.00 | |||
| 35 | 324.00 | |||
| 26/11/2024 | 20:53:33.223 | 7 | 323.90 | |
| 7 | 323.90 | |||
| 7 | 323.90 | |||
| 26/11/2024 | 20:53:32.841 | 32 | 323.60 | |
| 2 | 323.60 | |||
| 10 | 323.60 | |||
| 20 | 323.60 | |||
| 2 | 323.60 | |||
| 30 | 323.60 | |||
| 26/11/2024 | 20:53:32.736 | 5 | 324.00 | |
| 2 | 324.00 | |||
| 5 | 324.00 | |||
| 3 | 324.00 | |||
| 26/11/2024 | 20:53:31.334 | 30 | 324.10 | |
| 30 | 324.10 | |||
| 30 | 324.10 | |||
| 26/11/2024 | 20:53:25.954 | 1 | 324.30 | |
| 1 | 324.30 | |||
| 1 | 324.30 | |||
| 26/11/2024 | 20:53:23.397 | 20 | 324.10 | |
| 20 | 324.10 | |||
| 20 | 324.10 | |||
| 26/11/2024 | 20:53:13.376 | 2 | 324.20 | |
| 2 | 324.20 | |||
| 2 | 324.20 | |||
| 26/11/2024 | 20:53:13.267 | 18 | 324.20 | |
| 18 | 324.20 | |||
| 7 | 324.20 | |||
| 5 | 324.20 | |||
| 6 | 324.20 | |||
| 26/11/2024 | 20:53:11.345 | 10 | 324.60 | |
| 10 | 324.60 | |||
| 10 | 324.60 | |||
| 26/11/2024 | 20:53:10.135 | 209 | 324.70 | |
| 8 | 324.70 | |||
| 1 | 324.70 | |||
| 50 | 324.70 | |||
| 65 | 324.70 | |||
| 9 | 324.70 | |||
| 1 | 324.70 | |||
| 10 | 324.70 | |||
| 2 | 324.70 | |||
| 20 | 324.70 | |||
| 2 | 324.70 | |||
| 34 | 324.70 | |||
| 1 | 324.70 | |||
| 19 | 324.70 | |||
| 5 | 324.70 | |||
| 3 | 324.70 | |||
| 45 | 324.70 | |||
| 2 | 324.70 | |||
| 25 | 324.70 | |||
| 2 | 324.70 | |||
| 2 | 324.70 | |||
| 23 | 324.70 | |||
| 50 | 324.70 | |||
| 6 | 324.70 | |||
| 4 | 324.70 | |||
| 20 | 324.70 | |||
| 9 | 324.70 | |||
| 26/11/2024 | 20:53:09.966 | 110 | 325.00 | |
| 1 | 325.00 | |||
| 1 | 325.00 | |||
| 3 | 325.00 | |||
| 20 | 325.00 | |||
| 10 | 325.00 | |||
| 30 | 325.00 | |||
| 2 | 325.00 | |||
| 5 | 325.00 | |||
| 105 | 325.00 | |||
| 2 | 325.00 | |||
| 20 | 325.00 | |||
| 5 | 325.00 | |||
| 1 | 325.00 | |||
| 15 | 325.00 | |||
| 26/11/2024 | 20:53:09.733 | 12 | 325.50 | |
| 4 | 325.50 | |||
| 8 | 325.50 | |||
| 12 | 325.50 | |||
| 26/11/2024 | 20:53:07.644 | 13 | 325.60 | |
| 5 | 325.60 | |||
| 13 | 325.60 | |||
| 8 | 325.60 | |||
| 26/11/2024 | 20:53:04.929 | 25 | 325.80 | |
| 25 | 325.80 | |||
| 25 | 325.80 | |||
| 26/11/2024 | 20:52:59.294 | 277 | 326.00 | |
| 4 | 326.00 | |||
| 10 | 326.00 | |||
| 10 | 326.00 | |||
| 2 | 326.00 | |||
| 10 | 326.00 | |||
| 100 | 326.00 | |||
| 277 | 326.00 | |||
| 2 | 326.00 | |||
| 130 | 326.00 | |||
| 5 | 326.00 | |||
| 4 | 326.00 | |||
| 26/11/2024 | 20:52:45.382 | 25 | 326.10 | |
| 25 | 326.10 | |||
| 25 | 326.10 | |||
| 26/11/2024 | 20:52:45.305 | 275 | 326.10 | |
| 275 | 326.10 | |||
| 275 | 326.10 | |||
| 26/11/2024 | 20:52:45.155 | 20 | 326.10 | |
| 20 | 326.10 | |||
| 20 | 326.10 | |||
| 26/11/2024 | 20:52:42.118 | 15 | 327.20 | |
| 15 | 327.20 | |||
| 15 | 327.20 | |||
| 26/11/2024 | 20:52:33.913 | 99 | 326.10 | |
| 99 | 326.10 | |||
| 99 | 326.10 | |||
| 26/11/2024 | 20:52:32.295 | 50 | 326.10 | |
| 50 | 326.10 | |||
| 50 | 326.10 | |||
| 26/11/2024 | 20:52:31.766 | 5 | 326.10 | |
| 5 | 326.10 | |||
| 5 | 326.10 | |||
| 26/11/2024 | 20:52:29.147 | 30 | 326.10 | |
| 30 | 326.10 | |||
| 30 | 326.10 | |||
| 26/11/2024 | 20:52:29.045 | 16 | 326.60 | |
| 10 | 326.60 | |||
| 16 | 326.60 | |||
| 2 | 326.60 | |||
| 4 | 326.60 | |||
| 26/11/2024 | 20:52:20.913 | 150 | 326.20 | |
| 150 | 326.20 | |||
| 150 | 326.20 | |||
| 26/11/2024 | 20:52:15.023 | 2 | 326.40 | |
| 2 | 326.40 | |||
| 2 | 326.40 | |||
| 26/11/2024 | 20:52:09.741 | 19 | 326.20 | |
| 19 | 326.20 | |||
| 19 | 326.20 | |||
| 26/11/2024 | 20:52:06.501 | 500 | 326.20 | |
| 3 | 326.20 | |||
| 10 | 326.20 | |||
| 500 | 326.20 | |||
| 486 | 326.20 | |||
| 1 | 326.20 | |||
| 26/11/2024 | 20:51:47.949 | 1 | 326.80 | |
| 1 | 326.80 | |||
| 1 | 326.80 | |||
| 26/11/2024 | 20:51:47.241 | 1 | 326.60 | |
| 1 | 326.60 | |||
| 1 | 326.60 | |||
| 26/11/2024 | 20:51:45.940 | 9 | 326.80 | |
| 9 | 326.80 | |||
| 9 | 326.80 | |||
| 26/11/2024 | 20:51:38.302 | 13 | 327.00 | |
| 12 | 327.00 | |||
| 1 | 327.00 | |||
| 13 | 327.00 | |||
| 26/11/2024 | 20:51:30.249 | 2 | 327.30 | |
| 2 | 327.30 | |||
| 2 | 327.30 | |||
| 26/11/2024 | 20:51:27.660 | 3 | 327.70 | |
| 3 | 327.70 | |||
| 3 | 327.70 | |||
| 26/11/2024 | 20:51:25.424 | 4 | 327.70 | |
| 4 | 327.70 | |||
| 4 | 327.70 | |||
| 26/11/2024 | 20:51:21.323 | 1 | 328.00 | |
| 1 | 328.00 | |||
| 1 | 328.00 | |||
| 26/11/2024 | 20:51:02.589 | 5 | 328.80 | |
| 5 | 328.80 | |||
| 5 | 328.80 | |||
| 26/11/2024 | 20:51:00.285 | 500 | 328.80 | |
| 500 | 328.80 | |||
| 500 | 328.80 | |||
| 26/11/2024 | 20:50:58.560 | 25 | 328.80 | |
| 25 | 328.80 | |||
| 25 | 328.80 | |||
| 26/11/2024 | 20:50:51.887 | 1 | 328.70 | |
| 1 | 328.70 | |||
| 1 | 328.70 | |||
| 26/11/2024 | 20:50:45.229 | 3 | 328.50 | |
| 3 | 328.50 | |||
| 3 | 328.50 | |||
| 26/11/2024 | 20:50:42.942 | 3 | 328.50 | |
| 3 | 328.50 | |||
| 3 | 328.50 | |||
| 26/11/2024 | 20:50:41.996 | 10 | 328.50 | |
| 10 | 328.50 | |||
| 10 | 328.50 | |||
| 26/11/2024 | 20:50:39.279 | 6 | 328.50 | |
| 6 | 328.50 | |||
| 6 | 328.50 | |||
| 26/11/2024 | 20:50:38.822 | 25 | 328.50 | |
| 25 | 328.50 | |||
| 25 | 328.50 | |||
| 26/11/2024 | 20:50:38.343 | 15 | 328.50 | |
| 15 | 328.50 | |||
| 15 | 328.50 | |||
| 26/11/2024 | 20:50:30.257 | 46 | 328.00 | |
| 46 | 328.00 | |||
| 46 | 328.00 | |||
| 26/11/2024 | 20:50:16.839 | 2 | 329.90 | |
| 2 | 329.90 | |||
| 2 | 329.90 | |||
| 26/11/2024 | 20:50:15.360 | 2 | 329.90 | |
| 2 | 329.90 | |||
| 2 | 329.90 | |||
| 26/11/2024 | 20:50:15.121 | 3 | 329.90 | |
| 3 | 329.90 | |||
| 3 | 329.90 | |||
| 26/11/2024 | 20:50:15.005 | 4 | 329.00 | |
| 4 | 329.00 | |||
| 4 | 329.00 | |||
| 26/11/2024 | 20:50:10.970 | 5 | 328.90 | |
| 5 | 328.90 | |||
| 5 | 328.90 | |||
| 26/11/2024 | 20:50:10.154 | 100 | 328.60 | |
| 100 | 328.60 | |||
| 100 | 328.60 | |||
| 26/11/2024 | 20:50:07.972 | 12 | 328.50 | |
| 12 | 328.50 | |||
| 12 | 328.50 | |||
| 26/11/2024 | 20:50:07.350 | 14 | 328.50 | |
| 14 | 328.50 | |||
| 14 | 328.50 | |||
| 26/11/2024 | 20:50:00.452 | 30 | 328.50 | |
| 30 | 328.50 | |||
| 30 | 328.50 | |||
| 26/11/2024 | 20:49:56.127 | 50 | 328.50 | |
| 50 | 328.50 | |||
| 50 | 328.50 | |||
| 26/11/2024 | 20:49:53.634 | 80 | 327.70 | |
| 80 | 327.70 | |||
| 80 | 327.70 | |||
| 26/11/2024 | 20:49:51.643 | 3 | 328.50 | |
| 3 | 328.50 | |||
| 3 | 328.50 | |||
| 26/11/2024 | 20:49:46.700 | 1 | 328.50 | |
| 1 | 328.50 | |||
| 1 | 328.50 | |||
| 26/11/2024 | 20:49:45.823 | 13 | 328.50 | |
| 13 | 328.50 | |||
| 13 | 328.50 | |||
| 26/11/2024 | 20:49:42.490 | 500 | 328.50 | |
| 500 | 328.50 | |||
| 500 | 328.50 | |||
| 26/11/2024 | 20:49:40.749 | 10 | 327.70 | |
| 10 | 327.70 | |||
| 10 | 327.70 | |||
| 26/11/2024 | 20:49:36.659 | 5 | 328.50 | |
| 5 | 328.50 | |||
| 5 | 328.50 | |||
| 26/11/2024 | 20:49:34.504 | 55 | 328.50 | |
| 2 | 328.50 | |||
| 50 | 328.50 | |||
| 5 | 328.50 | |||
| 3 | 328.50 | |||
| 50 | 328.50 | |||
| 26/11/2024 | 20:49:11.242 | 75 | 327.70 | |
| 75 | 327.70 | |||
| 75 | 327.70 | |||
| 26/11/2024 | 20:49:11.149 | 300 | 327.70 | |
| 300 | 327.70 | |||
| 300 | 327.70 | |||
| 26/11/2024 | 20:49:11.104 | 300 | 327.70 | |
| 300 | 327.70 | |||
| 300 | 327.70 | |||
| 26/11/2024 | 20:49:10.787 | 300 | 327.60 | |
| 300 | 327.60 | |||
| 300 | 327.60 | |||
| 26/11/2024 | 20:49:09.777 | 20 | 327.60 | |
| 20 | 327.60 | |||
| 20 | 327.60 | |||
| 26/11/2024 | 20:49:02.171 | 30 | 327.60 | |
| 30 | 327.60 | |||
| 30 | 327.60 | |||
| 26/11/2024 | 20:49:01.566 | 6 | 327.60 | |
| 6 | 327.60 | |||
| 6 | 327.60 | |||
| 26/11/2024 | 20:49:01.479 | 2 | 327.60 | |
| 2 | 327.60 | |||
| 2 | 327.60 | |||
| 26/11/2024 | 20:48:54.631 | 13 | 327.00 | |
| 13 | 327.00 | |||
| 13 | 327.00 | |||
| 26/11/2024 | 20:48:49.083 | 6 | 327.60 | |
| 6 | 327.60 | |||
| 6 | 327.60 | |||
| 26/11/2024 | 20:48:48.825 | 100 | 326.80 | |
| 100 | 326.80 | |||
| 100 | 326.80 | |||
| 26/11/2024 | 20:48:40.782 | 6 | 327.60 | |
| 6 | 327.60 | |||
| 6 | 327.60 | |||
| 26/11/2024 | 20:48:39.831 | 24 | 326.90 | |
| 24 | 326.90 | |||
| 24 | 326.90 | |||
| 26/11/2024 | 20:48:39.342 | 5 | 327.60 | |
| 5 | 327.60 | |||
| 5 | 327.60 | |||
| 26/11/2024 | 20:48:38.640 | 3 | 327.60 | |
| 3 | 327.60 | |||
| 3 | 327.60 | |||
| 26/11/2024 | 20:48:18.065 | 440 | 327.00 | |
| 2 | 327.00 | |||
| 438 | 327.00 | |||
| 440 | 327.00 | |||
| 26/11/2024 | 20:48:11.563 | 2 | 327.60 | |
| 2 | 327.60 | |||
| 2 | 327.60 | |||
| 26/11/2024 | 20:48:06.716 | 15 | 326.90 | |
| 15 | 326.90 | |||
| 15 | 326.90 | |||
| 26/11/2024 | 20:48:05.270 | 30 | 327.10 | |
| 30 | 327.10 | |||
| 30 | 327.10 | |||
| 26/11/2024 | 20:48:02.800 | 6 | 327.70 | |
| 6 | 327.70 | |||
| 6 | 327.70 | |||
| 26/11/2024 | 20:48:00.610 | 500 | 327.60 | |
| 500 | 327.60 | |||
| 500 | 327.60 | |||
| 26/11/2024 | 20:47:57.243 | 12 | 327.50 | |
| 12 | 327.50 | |||
| 12 | 327.50 | |||
| 26/11/2024 | 20:47:52.355 | 1 | 327.20 | |
| 1 | 327.20 | |||
| 1 | 327.20 | |||
| 26/11/2024 | 20:47:38.842 | 100 | 327.60 | |
| 100 | 327.60 | |||
| 100 | 327.60 | |||
| 26/11/2024 | 20:47:30.318 | 30 | 328.10 | |
| 30 | 328.10 | |||
| 30 | 328.10 | |||
| 26/11/2024 | 20:47:29.447 | 60 | 327.60 | |
| 60 | 327.60 | |||
| 60 | 327.60 | |||
| 26/11/2024 | 20:47:24.230 | 92 | 328.50 | |
| 92 | 328.50 | |||
| 92 | 328.50 | |||
| 26/11/2024 | 20:47:21.848 | 10 | 328.50 | |
| 10 | 328.50 | |||
| 10 | 328.50 | |||
| 26/11/2024 | 20:47:20.181 | 3 | 327.60 | |
| 3 | 327.60 | |||
| 3 | 327.60 | |||
| 26/11/2024 | 20:47:14.385 | 5 | 327.60 | |
| 5 | 327.60 | |||
| 5 | 327.60 | |||
| 26/11/2024 | 20:47:13.952 | 6 | 327.60 | |
| 3 | 327.60 | |||
| 6 | 327.60 | |||
| 3 | 327.60 | |||
| 26/11/2024 | 20:47:13.873 | 35 | 328.00 | |
| 30 | 328.00 | |||
| 4 | 328.00 | |||
| 35 | 328.00 | |||
| 1 | 328.00 | |||
| 26/11/2024 | 20:46:53.457 | 3 | 329.30 | |
| 3 | 329.30 | |||
| 3 | 329.30 | |||
| 26/11/2024 | 20:46:51.342 | 40 | 329.30 | |
| 40 | 329.30 | |||
| 40 | 329.30 | |||
| 26/11/2024 | 20:46:35.686 | 10 | 328.40 | |
| 10 | 328.40 | |||
| 10 | 328.40 | |||
| 26/11/2024 | 20:46:34.381 | 75 | 328.80 | |
| 75 | 328.80 | |||
| 75 | 328.80 | |||
| 26/11/2024 | 20:46:31.072 | 200 | 328.20 | |
| 4 | 328.20 | |||
| 196 | 328.20 | |||
| 200 | 328.20 | |||
| 26/11/2024 | 20:46:29.265 | 1 | 328.90 | |
| 1 | 328.90 | |||
| 1 | 328.90 | |||
| 26/11/2024 | 20:46:28.956 | 45 | 328.90 | |
| 45 | 328.90 | |||
| 45 | 328.90 | |||
| 26/11/2024 | 20:46:28.069 | 3 | 329.10 | |
| 2 | 329.10 | |||
| 1 | 329.10 | |||
| 3 | 329.10 | |||
| 26/11/2024 | 20:46:22.772 | 30 | 328.60 | |
| 30 | 328.60 | |||
| 30 | 328.60 | |||
| 26/11/2024 | 20:46:20.610 | 5 | 329.30 | |
| 5 | 329.30 | |||
| 5 | 329.30 | |||
| 26/11/2024 | 20:46:15.089 | 138 | 328.60 | |
| 60 | 328.60 | |||
| 5 | 328.60 | |||
| 17 | 328.60 | |||
| 133 | 328.60 | |||
| 1 | 328.60 | |||
| 60 | 328.60 | |||
| 26/11/2024 | 20:46:12.774 | 587 | 328.80 | |
| 10 | 328.80 | |||
| 1 | 328.80 | |||
| 5 | 328.80 | |||
| 1 | 328.80 | |||
| 40 | 328.80 | |||
| 10 | 328.80 | |||
| 5 | 328.80 | |||
| 150 | 328.80 | |||
| 12 | 328.80 | |||
| 10 | 328.80 | |||
| 200 | 328.80 | |||
| 8 | 328.80 | |||
| 20 | 328.80 | |||
| 20 | 328.80 | |||
| 247 | 328.80 | |||
| 3 | 328.80 | |||
| 15 | 328.80 | |||
| 3 | 328.80 | |||
| 1 | 328.80 | |||
| 3 | 328.80 | |||
| 109 | 328.80 | |||
| 1 | 328.80 | |||
| 10 | 328.80 | |||
| 30 | 328.80 | |||
| 24 | 328.80 | |||
| 30 | 328.80 | |||
| 2 | 328.80 | |||
| 30 | 328.80 | |||
| 100 | 328.80 | |||
| 20 | 328.80 | |||
| 3 | 328.80 | |||
| 2 | 328.80 | |||
| 32 | 328.80 | |||
| 4 | 328.80 | |||
| 13 | 328.80 | |||
| 26/11/2024 | 20:45:58.753 | 600 | 330.00 | |
| 20 | 330.00 | |||
| 4 | 330.00 | |||
| 3 | 330.00 | |||
| 7 | 330.00 | |||
| 13 | 330.00 | |||
| 5 | 330.00 | |||
| 10 | 330.00 | |||
| 15 | 330.00 | |||
| 15 | 330.00 | |||
| 5 | 330.00 | |||
| 10 | 330.00 | |||
| 10 | 330.00 | |||
| 3 | 330.00 | |||
| 2 | 330.00 | |||
| 6 | 330.00 | |||
| 5 | 330.00 | |||
| 600 | 330.00 | |||
| 100 | 330.00 | |||
| 10 | 330.00 | |||
| 150 | 330.00 | |||
| 50 | 330.00 | |||
| 25 | 330.00 | |||
| 4 | 330.00 | |||
| 60 | 330.00 | |||
| 20 | 330.00 | |||
| 10 | 330.00 | |||
| 3 | 330.00 | |||
| 25 | 330.00 | |||
| 10 | 330.00 | |||
| 26/11/2024 | 20:45:44.099 | 3 | 330.10 | |
| 3 | 330.10 | |||
| 3 | 330.10 | |||
| 26/11/2024 | 20:45:42.557 | 20 | 330.60 | |
| 20 | 330.60 | |||
| 20 | 330.60 | |||
| 26/11/2024 | 20:45:37.343 | 3 | 331.10 | |
| 3 | 331.10 | |||
| 3 | 331.10 | |||
| 26/11/2024 | 20:45:36.272 | 16 | 331.10 | |
| 7 | 331.10 | |||
| 9 | 331.10 | |||
| 16 | 331.10 | |||
| 26/11/2024 | 20:45:30.166 | 5 | 330.90 | |
| 5 | 330.90 | |||
| 5 | 330.90 | |||
| 26/11/2024 | 20:45:27.432 | 14 | 330.10 | |
| 14 | 330.10 | |||
| 14 | 330.10 | |||
| 26/11/2024 | 20:45:27.362 | 4 | 330.10 | |
| 4 | 330.10 | |||
| 4 | 330.10 | |||
| 26/11/2024 | 20:45:11.129 | 1 | 330.90 | |
| 1 | 330.90 | |||
| 1 | 330.90 | |||
| 26/11/2024 | 20:45:05.391 | 100 | 330.40 | |
| 100 | 330.40 | |||
| 100 | 330.40 | |||
| 26/11/2024 | 20:45:04.103 | 10 | 330.30 | |
| 10 | 330.30 | |||
| 10 | 330.30 | |||
| 26/11/2024 | 20:45:03.954 | 2 | 330.30 | |
| 2 | 330.30 | |||
| 2 | 330.30 | |||
| 26/11/2024 | 20:44:56.803 | 2 | 330.90 | |
| 2 | 330.90 | |||
| 2 | 330.90 | |||
| 26/11/2024 | 20:44:55.900 | 6 | 331.00 | |
| 1 | 331.00 | |||
| 6 | 331.00 | |||
| 5 | 331.00 | |||
| 26/11/2024 | 20:44:34.325 | 6 | 330.40 | |
| 6 | 330.40 | |||
| 6 | 330.40 | |||
| 26/11/2024 | 20:44:33.356 | 150 | 330.90 | |
| 150 | 330.90 | |||
| 150 | 330.90 | |||
| 26/11/2024 | 20:44:30.309 | 13 | 330.90 | |
| 13 | 330.90 | |||
| 13 | 330.90 | |||
| 26/11/2024 | 20:44:28.403 | 5 | 330.40 | |
| 5 | 330.40 | |||
| 5 | 330.40 | |||
| 26/11/2024 | 20:44:23.777 | 2 | 330.40 | |
| 2 | 330.40 | |||
| 2 | 330.40 | |||
| 26/11/2024 | 20:44:19.646 | 4 | 330.90 | |
| 4 | 330.90 | |||
| 4 | 330.90 | |||
| 26/11/2024 | 20:44:12.240 | 100 | 330.90 | |
| 100 | 330.90 | |||
| 100 | 330.90 | |||
| 26/11/2024 | 20:43:59.335 | 101 | 330.40 | |
| 101 | 330.40 | |||
| 100 | 330.40 | |||
| 1 | 330.40 | |||
| 26/11/2024 | 20:43:52.246 | 27 | 330.90 | |
| 27 | 330.90 | |||
| 27 | 330.90 | |||
| 26/11/2024 | 20:43:47.393 | 4 | 331.10 | |
| 4 | 331.10 | |||
| 4 | 331.10 | |||
| 26/11/2024 | 20:43:37.095 | 3 | 331.00 | |
| 3 | 331.00 | |||
| 3 | 331.00 | |||
| 26/11/2024 | 20:43:34.969 | 16 | 331.40 | |
| 16 | 331.40 | |||
| 16 | 331.40 | |||
| 26/11/2024 | 20:43:34.561 | 5 | 331.00 | |
| 5 | 331.00 | |||
| 5 | 331.00 | |||
| 26/11/2024 | 20:43:29.422 | 6 | 331.20 | |
| 6 | 331.20 | |||
| 6 | 331.20 | |||
| 26/11/2024 | 20:43:17.092 | 1 | 332.30 | |
| 1 | 332.30 | |||
| 1 | 332.30 | |||
| 26/11/2024 | 20:43:14.410 | 2 | 331.80 | |
| 2 | 331.80 | |||
| 2 | 331.80 | |||
| 26/11/2024 | 20:43:13.899 | 15 | 331.80 | |
| 15 | 331.80 | |||
| 15 | 331.80 | |||
| 26/11/2024 | 20:43:09.434 | 30 | 331.30 | |
| 30 | 331.30 | |||
| 30 | 331.30 | |||
| 26/11/2024 | 20:42:56.222 | 10 | 330.60 | |
| 10 | 330.60 | |||
| 10 | 330.60 | |||
| 26/11/2024 | 20:42:53.343 | 2 | 331.40 | |
| 2 | 331.40 | |||
| 2 | 331.40 | |||
| 26/11/2024 | 20:42:46.344 | 60 | 331.00 | |
| 60 | 331.00 | |||
| 60 | 331.00 | |||
| 26/11/2024 | 20:42:36.781 | 5 | 332.60 | |
| 5 | 332.60 | |||
| 5 | 332.60 | |||
| 26/11/2024 | 20:42:34.544 | 2 | 331.50 | |
| 2 | 331.50 | |||
| 2 | 331.50 | |||
| 26/11/2024 | 20:42:32.002 | 15 | 332.60 | |
| 15 | 332.60 | |||
| 15 | 332.60 | |||
| 26/11/2024 | 20:42:26.797 | 45 | 332.80 | |
| 45 | 332.80 | |||
| 45 | 332.80 | |||
| 26/11/2024 | 20:42:12.058 | 4 | 331.20 | |
| 4 | 331.20 | |||
| 4 | 331.20 | |||
| 26/11/2024 | 20:42:03.484 | 60 | 331.50 | |
| 60 | 331.50 | |||
| 60 | 331.50 | |||
| 26/11/2024 | 20:41:59.048 | 18 | 332.00 | |
| 18 | 332.00 | |||
| 18 | 332.00 | |||
| 26/11/2024 | 20:41:58.653 | 3 | 332.40 | |
| 3 | 332.40 | |||
| 3 | 332.40 | |||
| 26/11/2024 | 20:41:57.545 | 14 | 331.60 | |
| 14 | 331.60 | |||
| 14 | 331.60 | |||
| 26/11/2024 | 20:41:48.184 | 20 | 333.00 | |
| 20 | 333.00 | |||
| 20 | 333.00 | |||
| 26/11/2024 | 20:41:48.107 | 9 | 333.10 | |
| 9 | 333.10 | |||
| 9 | 333.10 | |||
| 26/11/2024 | 20:41:46.604 | 1 | 333.30 | |
| 1 | 333.30 | |||
| 1 | 333.30 | |||
| 26/11/2024 | 20:41:43.661 | 2 | 333.30 | |
| 2 | 333.30 | |||
| 2 | 333.30 | |||
| 26/11/2024 | 20:41:34.094 | 5 | 333.40 | |
| 5 | 333.40 | |||
| 5 | 333.40 | |||
| 26/11/2024 | 20:41:27.371 | 15 | 333.20 | |
| 15 | 333.20 | |||
| 15 | 333.20 | |||
| 26/11/2024 | 20:41:21.331 | 10 | 333.10 | |
| 10 | 333.10 | |||
| 10 | 333.10 | |||
| 26/11/2024 | 20:41:18.227 | 6 | 333.10 | |
| 6 | 333.10 | |||
| 6 | 333.10 | |||
| 26/11/2024 | 20:41:15.430 | 11 | 331.90 | |
| 11 | 331.90 | |||
| 11 | 331.90 | |||
| 26/11/2024 | 20:41:14.352 | 2 | 332.70 | |
| 2 | 332.70 | |||
| 2 | 332.70 | |||
| 26/11/2024 | 20:41:12.971 | 10 | 332.70 | |
| 10 | 332.70 | |||
| 10 | 332.70 | |||
| 26/11/2024 | 20:41:10.989 | 50 | 333.10 | |
| 50 | 333.10 | |||
| 50 | 333.10 | |||
| 26/11/2024 | 20:40:58.779 | 15 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 15 | 333.00 | |||
| 13 | 333.00 | |||
| 26/11/2024 | 20:40:50.897 | 10 | 333.70 | |
| 10 | 333.70 | |||
| 10 | 333.70 | |||
| 26/11/2024 | 20:40:42.493 | 2 | 333.30 | |
| 2 | 333.30 | |||
| 2 | 333.30 | |||
| 26/11/2024 | 20:40:41.774 | 6 | 333.30 | |
| 6 | 333.30 | |||
| 6 | 333.30 | |||
| 26/11/2024 | 20:40:40.986 | 4 | 333.30 | |
| 4 | 333.30 | |||
| 4 | 333.30 | |||
| 26/11/2024 | 20:40:39.165 | 2 | 333.40 | |
| 2 | 333.40 | |||
| 2 | 333.40 | |||
| 26/11/2024 | 20:40:37.991 | 1 | 333.70 | |
| 1 | 333.70 | |||
| 1 | 333.70 | |||
| 26/11/2024 | 20:40:37.860 | 9 | 333.70 | |
| 9 | 333.70 | |||
| 9 | 333.70 | |||
| 26/11/2024 | 20:40:35.366 | 3 | 333.80 | |
| 3 | 333.80 | |||
| 3 | 333.80 | |||
| 26/11/2024 | 20:40:34.467 | 3 | 334.10 | |
| 3 | 334.10 | |||
| 3 | 334.10 | |||
| 26/11/2024 | 20:40:32.918 | 7 | 334.00 | |
| 7 | 334.00 | |||
| 7 | 334.00 | |||
| 26/11/2024 | 20:40:23.351 | 20 | 333.10 | |
| 20 | 333.10 | |||
| 20 | 333.10 | |||
| 26/11/2024 | 20:40:21.579 | 3 | 334.40 | |
| 3 | 334.40 | |||
| 3 | 334.40 | |||
| 26/11/2024 | 20:40:20.295 | 1 | 334.20 | |
| 1 | 334.20 | |||
| 1 | 334.20 | |||
| 26/11/2024 | 20:40:15.867 | 20 | 334.50 | |
| 20 | 334.50 | |||
| 20 | 334.50 | |||
| 26/11/2024 | 20:40:14.188 | 1 | 334.50 | |
| 1 | 334.50 | |||
| 1 | 334.50 | |||
| 26/11/2024 | 20:40:11.091 | 15 | 334.70 | |
| 15 | 334.70 | |||
| 15 | 334.70 | |||
| 26/11/2024 | 20:39:27.064 | 50 | 334.90 | |
| 50 | 334.90 | |||
| 50 | 334.90 | |||
| 26/11/2024 | 20:39:23.287 | 10 | 332.30 | |
| 10 | 332.30 | |||
| 10 | 332.30 | |||
| 26/11/2024 | 20:39:22.248 | 29 | 334.30 | |
| 29 | 334.30 | |||
| 29 | 334.30 | |||
| 26/11/2024 | 20:39:16.989 | 2 | 333.60 | |
| 2 | 333.60 | |||
| 2 | 333.60 | |||
| 26/11/2024 | 20:39:14.569 | 42 | 336.60 | |
| 42 | 336.60 | |||
| 40 | 336.60 | |||
| 2 | 336.60 | |||
| 26/11/2024 | 20:39:06.960 | 1 | 336.60 | |
| 1 | 336.60 | |||
| 1 | 336.60 | |||
| 26/11/2024 | 20:39:01.432 | 6 | 335.90 | |
| 6 | 335.90 | |||
| 6 | 335.90 | |||
| 26/11/2024 | 20:38:55.648 | 1 | 335.80 | |
| 1 | 335.80 | |||
| 1 | 335.80 | |||
| 26/11/2024 | 20:38:54.269 | 7 | 335.80 | |
| 7 | 335.80 | |||
| 7 | 335.80 | |||
| 26/11/2024 | 20:38:48.623 | 200 | 335.00 | |
| 200 | 335.00 | |||
| 200 | 335.00 | |||
| 26/11/2024 | 20:38:46.927 | 31 | 334.90 | |
| 31 | 334.90 | |||
| 31 | 334.90 | |||
| 26/11/2024 | 20:38:46.549 | 3 | 335.70 | |
| 3 | 335.70 | |||
| 3 | 335.70 | |||
| 26/11/2024 | 20:38:44.203 | 95 | 334.90 | |
| 95 | 334.90 | |||
| 95 | 334.90 | |||
| 26/11/2024 | 20:38:26.690 | 120 | 335.80 | |
| 120 | 335.80 | |||
| 120 | 335.80 | |||
| 26/11/2024 | 20:38:22.603 | 3 | 335.80 | |
| 3 | 335.80 | |||
| 3 | 335.80 | |||
| 26/11/2024 | 20:38:14.955 | 20 | 334.20 | |
| 20 | 334.20 | |||
| 20 | 334.20 | |||
| 26/11/2024 | 20:38:12.761 | 10 | 334.30 | |
| 10 | 334.30 | |||
| 10 | 334.30 | |||
| 26/11/2024 | 20:38:12.184 | 3 | 334.30 | |
| 3 | 334.30 | |||
| 3 | 334.30 | |||
| 26/11/2024 | 20:38:08.268 | 2 | 334.50 | |
| 2 | 334.50 | |||
| 2 | 334.50 | |||
| 26/11/2024 | 20:38:06.986 | 5 | 334.50 | |
| 5 | 334.50 | |||
| 5 | 334.50 | |||
| 26/11/2024 | 20:38:02.261 | 15 | 334.30 | |
| 15 | 334.30 | |||
| 15 | 334.30 | |||
| 26/11/2024 | 20:38:00.763 | 2 | 333.90 | |
| 2 | 333.90 | |||
| 2 | 333.90 | |||
| 26/11/2024 | 20:37:58.853 | 34 | 334.10 | |
| 34 | 334.10 | |||
| 34 | 334.10 | |||
| 26/11/2024 | 20:37:52.667 | 10 | 333.40 | |
| 10 | 333.40 | |||
| 10 | 333.40 | |||
| 26/11/2024 | 20:37:47.791 | 20 | 333.60 | |
| 20 | 333.60 | |||
| 20 | 333.60 | |||
| 26/11/2024 | 20:37:46.474 | 3 | 333.70 | |
| 3 | 333.70 | |||
| 3 | 333.70 | |||
| 26/11/2024 | 20:37:43.327 | 9 | 333.70 | |
| 9 | 333.70 | |||
| 9 | 333.70 | |||
| 26/11/2024 | 20:37:39.835 | 8 | 333.90 | |
| 8 | 333.90 | |||
| 8 | 333.90 | |||
| 26/11/2024 | 20:37:23.310 | 4 | 332.80 | |
| 4 | 332.80 | |||
| 4 | 332.80 | |||
| 26/11/2024 | 20:37:17.535 | 7 | 333.90 | |
| 7 | 333.90 | |||
| 7 | 333.90 | |||
| 26/11/2024 | 20:37:14.182 | 4 | 332.80 | |
| 4 | 332.80 | |||
| 4 | 332.80 | |||
| 26/11/2024 | 20:37:10.772 | 6 | 332.80 | |
| 6 | 332.80 | |||
| 6 | 332.80 | |||
| 26/11/2024 | 20:37:10.214 | 5 | 333.50 | |
| 5 | 333.50 | |||
| 5 | 333.50 | |||
| 26/11/2024 | 20:37:01.228 | 2 | 332.70 | |
| 2 | 332.70 | |||
| 2 | 332.70 | |||
| 26/11/2024 | 20:37:00.956 | 100 | 332.70 | |
| 100 | 332.70 | |||
| 100 | 332.70 | |||
| 26/11/2024 | 20:36:59.673 | 15 | 332.70 | |
| 15 | 332.70 | |||
| 15 | 332.70 | |||
| 26/11/2024 | 20:36:52.667 | 3 | 332.00 | |
| 3 | 332.00 | |||
| 3 | 332.00 | |||
| 26/11/2024 | 20:36:51.796 | 8 | 332.90 | |
| 8 | 332.90 | |||
| 8 | 332.90 | |||
| 26/11/2024 | 20:36:51.262 | 4 | 332.90 | |
| 4 | 332.90 | |||
| 1 | 332.90 | |||
| 3 | 332.90 | |||
| 26/11/2024 | 20:36:43.352 | 200 | 331.70 | |
| 200 | 331.70 | |||
| 200 | 331.70 | |||
| 26/11/2024 | 20:36:42.949 | 5 | 330.70 | |
| 5 | 330.70 | |||
| 5 | 330.70 | |||
| 26/11/2024 | 20:36:39.591 | 500 | 331.00 | |
| 45 | 331.00 | |||
| 3 | 331.00 | |||
| 6 | 331.00 | |||
| 30 | 331.00 | |||
| 407 | 331.00 | |||
| 3 | 331.00 | |||
| 500 | 331.00 | |||
| 6 | 331.00 | |||
| 26/11/2024 | 20:36:29.869 | 100 | 331.30 | |
| 7 | 331.30 | |||
| 6 | 331.30 | |||
| 1 | 331.30 | |||
| 5 | 331.30 | |||
| 100 | 331.30 | |||
| 81 | 331.30 | |||
| 26/11/2024 | 20:36:05.156 | 1 | 331.50 | |
| 1 | 331.50 | |||
| 1 | 331.50 | |||
| 26/11/2024 | 20:35:58.997 | 11 | 331.50 | |
| 11 | 331.50 | |||
| 11 | 331.50 | |||
| 26/11/2024 | 20:35:57.409 | 3 | 331.60 | |
| 3 | 331.60 | |||
| 3 | 331.60 | |||
| 26/11/2024 | 20:35:55.878 | 211 | 331.80 | |
| 3 | 331.80 | |||
| 208 | 331.80 | |||
| 5 | 331.80 | |||
| 6 | 331.80 | |||
| 200 | 331.80 | |||
| 26/11/2024 | 20:35:38.727 | 5 | 331.20 | |
| 5 | 331.20 | |||
| 5 | 331.20 | |||
| 26/11/2024 | 20:35:33.325 | 2 | 331.90 | |
| 2 | 331.90 | |||
| 2 | 331.90 | |||
| 26/11/2024 | 20:35:21.929 | 3 | 331.90 | |
| 3 | 331.90 | |||
| 3 | 331.90 | |||
| 26/11/2024 | 20:35:21.594 | 125 | 332.00 | |
| 25 | 332.00 | |||
| 50 | 332.00 | |||
| 50 | 332.00 | |||
| 125 | 332.00 | |||
| 26/11/2024 | 20:35:21.060 | 4 | 332.20 | |
| 4 | 332.20 | |||
| 4 | 332.20 | |||
| 26/11/2024 | 20:35:20.005 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 26/11/2024 | 20:35:09.038 | 2 | 334.80 | |
| 2 | 334.80 | |||
| 2 | 334.80 | |||
| 26/11/2024 | 20:35:07.841 | 2 | 334.80 | |
| 2 | 334.80 | |||
| 2 | 334.80 | |||
| 26/11/2024 | 20:35:07.169 | 3 | 334.80 | |
| 3 | 334.80 | |||
| 3 | 334.80 | |||
| 26/11/2024 | 20:34:56.558 | 78 | 335.50 | |
| 78 | 335.50 | |||
| 78 | 335.50 | |||
| 26/11/2024 | 20:34:56.450 | 3 | 335.40 | |
| 3 | 335.40 | |||
| 3 | 335.40 | |||
| 26/11/2024 | 20:34:55.395 | 2 | 335.40 | |
| 2 | 335.40 | |||
| 2 | 335.40 | |||
| 26/11/2024 | 20:34:50.293 | 2 | 335.00 | |
| 2 | 335.00 | |||
| 2 | 335.00 | |||
| 26/11/2024 | 20:34:48.699 | 60 | 335.20 | |
| 60 | 335.20 | |||
| 60 | 335.20 | |||
| 26/11/2024 | 20:34:45.230 | 80 | 335.00 | |
| 80 | 335.00 | |||
| 80 | 335.00 | |||
| 26/11/2024 | 20:34:32.572 | 2 | 334.90 | |
| 2 | 334.90 | |||
| 2 | 334.90 | |||
| 26/11/2024 | 20:34:29.494 | 1 | 334.90 | |
| 1 | 334.90 | |||
| 1 | 334.90 | |||
| 26/11/2024 | 20:34:26.604 | 10 | 334.90 | |
| 10 | 334.90 | |||
| 10 | 334.90 | |||
| 26/11/2024 | 20:34:20.150 | 1 | 334.60 | |
| 1 | 334.60 | |||
| 1 | 334.60 | |||
| 26/11/2024 | 20:34:19.414 | 1 | 334.00 | |
| 1 | 334.00 | |||
| 1 | 334.00 | |||
| 26/11/2024 | 20:34:15.996 | 190 | 333.80 | |
| 30 | 333.80 | |||
| 28 | 333.80 | |||
| 96 | 333.80 | |||
| 21 | 333.80 | |||
| 45 | 333.80 | |||
| 160 | 333.80 | |||
| 26/11/2024 | 20:34:09.175 | 328 | 333.30 | |
| 2 | 333.30 | |||
| 300 | 333.30 | |||
| 26 | 333.30 | |||
| 328 | 333.30 | |||
| 26/11/2024 | 20:33:51.255 | 308 | 332.50 | |
| 300 | 332.50 | |||
| 308 | 332.50 | |||
| 8 | 332.50 | |||
| 26/11/2024 | 20:33:35.535 | 150 | 332.10 | |
| 150 | 332.10 | |||
| 150 | 332.10 | |||
| 26/11/2024 | 20:33:31.795 | 140 | 332.10 | |
| 140 | 332.10 | |||
| 140 | 332.10 | |||
| 26/11/2024 | 20:33:22.268 | 3 | 333.60 | |
| 3 | 333.60 | |||
| 3 | 333.60 | |||
| 26/11/2024 | 20:33:21.214 | 10 | 332.90 | |
| 10 | 332.90 | |||
| 10 | 332.90 | |||
| 26/11/2024 | 20:33:20.763 | 10 | 333.20 | |
| 10 | 333.20 | |||
| 10 | 333.20 | |||
| 26/11/2024 | 20:33:18.316 | 50 | 332.10 | |
| 50 | 332.10 | |||
| 50 | 332.10 | |||
| 26/11/2024 | 20:33:18.171 | 2 | 333.00 | |
| 2 | 333.00 | |||
| 2 | 333.00 | |||
| 26/11/2024 | 20:33:15.682 | 1 | 333.40 | |
| 1 | 333.40 | |||
| 1 | 333.40 | |||
| 26/11/2024 | 20:33:14.714 | 8 | 333.40 | |
| 8 | 333.40 | |||
| 8 | 333.40 | |||
| 26/11/2024 | 20:33:11.541 | 40 | 332.10 | |
| 40 | 332.10 | |||
| 40 | 332.10 | |||
| 26/11/2024 | 20:33:08.375 | 80 | 332.10 | |
| 80 | 332.10 | |||
| 80 | 332.10 |
Copyright © 2024 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 CET (UTC+1)
Top 5 Turnover
-
MicroStrategy Inc.
Bid: 326.40 / Ask: 327.50
Turnover: 62 697 TEUR -
Nvidia Corp.
Bid: 130.02 / Ask: 130.12
Turnover: 48 331 TEUR -
Tesla Inc.
Bid: 322.70 / Ask: 323.05
Turnover: 29 274 TEUR -
Amazon.com Inc.
Bid: 197.50 / Ask: 197.56
Turnover: 23 016 TEUR -
Rheinmetall AG
Bid: 616.00 / Ask: 616.40
Turnover: 21 856 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 20:54:45
Last Update:
26/11/2024 @ 20:54:45