MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
3825
2593
368.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 15:54:27.213 | 181 | 368.90 | |
| 126 | 368.90 | |||
| 55 | 368.90 | |||
| 181 | 368.90 | |||
| 25/11/2024 | 15:54:23.815 | 100 | 370.70 | |
| 100 | 370.70 | |||
| 100 | 370.70 | |||
| 25/11/2024 | 15:54:23.667 | 4 | 370.70 | |
| 4 | 370.70 | |||
| 4 | 370.70 | |||
| 25/11/2024 | 15:54:21.959 | 13 | 370.70 | |
| 13 | 370.70 | |||
| 13 | 370.70 | |||
| 25/11/2024 | 15:54:21.815 | 2 | 369.60 | |
| 2 | 369.60 | |||
| 2 | 369.60 | |||
| 25/11/2024 | 15:54:20.639 | 210 | 370.00 | |
| 20 | 370.00 | |||
| 210 | 370.00 | |||
| 190 | 370.00 | |||
| 25/11/2024 | 15:54:20.562 | 55 | 368.20 | |
| 7 | 368.20 | |||
| 55 | 368.20 | |||
| 23 | 368.20 | |||
| 25 | 368.20 | |||
| 25/11/2024 | 15:54:17.949 | 400 | 368.20 | |
| 400 | 368.20 | |||
| 400 | 368.20 | |||
| 25/11/2024 | 15:54:17.911 | 600 | 368.20 | |
| 600 | 368.20 | |||
| 600 | 368.20 | |||
| 25/11/2024 | 15:54:13.854 | 20 | 369.40 | |
| 20 | 369.40 | |||
| 20 | 369.40 | |||
| 25/11/2024 | 15:54:13.676 | 40 | 369.90 | |
| 40 | 369.90 | |||
| 40 | 369.90 | |||
| 25/11/2024 | 15:54:13.574 | 25 | 369.90 | |
| 25 | 369.90 | |||
| 25 | 369.90 | |||
| 25/11/2024 | 15:54:11.497 | 1 | 368.60 | |
| 1 | 368.60 | |||
| 1 | 368.60 | |||
| 25/11/2024 | 15:54:07.972 | 25 | 366.00 | |
| 25 | 366.00 | |||
| 25 | 366.00 | |||
| 25/11/2024 | 15:54:07.876 | 44 | 365.10 | |
| 24 | 365.10 | |||
| 44 | 365.10 | |||
| 20 | 365.10 | |||
| 25/11/2024 | 15:54:03.791 | 1 054 | 365.10 | |
| 4 | 365.10 | |||
| 20 | 365.10 | |||
| 1 | 365.10 | |||
| 4 | 365.10 | |||
| 30 | 365.10 | |||
| 3 | 365.10 | |||
| 10 | 365.10 | |||
| 25 | 365.10 | |||
| 946 | 365.10 | |||
| 5 | 365.10 | |||
| 123 | 365.10 | |||
| 876 | 365.10 | |||
| 6 | 365.10 | |||
| 50 | 365.10 | |||
| 5 | 365.10 | |||
| 25/11/2024 | 15:53:47.524 | 300 | 366.10 | |
| 300 | 366.10 | |||
| 300 | 366.10 | |||
| 25/11/2024 | 15:53:45.249 | 100 | 366.10 | |
| 100 | 366.10 | |||
| 100 | 366.10 | |||
| 25/11/2024 | 15:53:43.674 | 24 | 366.10 | |
| 24 | 366.10 | |||
| 24 | 366.10 | |||
| 25/11/2024 | 15:53:43.120 | 10 | 368.00 | |
| 10 | 368.00 | |||
| 10 | 368.00 | |||
| 25/11/2024 | 15:53:38.659 | 110 | 366.10 | |
| 71 | 366.10 | |||
| 8 | 366.10 | |||
| 110 | 366.10 | |||
| 23 | 366.10 | |||
| 3 | 366.10 | |||
| 5 | 366.10 | |||
| 25/11/2024 | 15:53:37.320 | 13 | 367.10 | |
| 3 | 367.10 | |||
| 10 | 367.10 | |||
| 13 | 367.10 | |||
| 25/11/2024 | 15:53:37.208 | 60 | 367.10 | |
| 15 | 367.10 | |||
| 18 | 367.10 | |||
| 13 | 367.10 | |||
| 32 | 367.10 | |||
| 10 | 367.10 | |||
| 29 | 367.10 | |||
| 3 | 367.10 | |||
| 25/11/2024 | 15:53:34.715 | 711 | 368.20 | |
| 1 | 368.20 | |||
| 10 | 368.20 | |||
| 50 | 368.20 | |||
| 1 | 368.20 | |||
| 35 | 368.20 | |||
| 20 | 368.20 | |||
| 557 | 368.20 | |||
| 13 | 368.20 | |||
| 3 | 368.20 | |||
| 1 | 368.20 | |||
| 3 | 368.20 | |||
| 10 | 368.20 | |||
| 1 | 368.20 | |||
| 10 | 368.20 | |||
| 7 | 368.20 | |||
| 40 | 368.20 | |||
| 10 | 368.20 | |||
| 30 | 368.20 | |||
| 10 | 368.20 | |||
| 10 | 368.20 | |||
| 2 | 368.20 | |||
| 2 | 368.20 | |||
| 500 | 368.20 | |||
| 60 | 368.20 | |||
| 12 | 368.20 | |||
| 5 | 368.20 | |||
| 5 | 368.20 | |||
| 4 | 368.20 | |||
| 3 | 368.20 | |||
| 5 | 368.20 | |||
| 2 | 368.20 | |||
| 25/11/2024 | 15:52:49.179 | 100 | 371.90 | |
| 100 | 371.90 | |||
| 100 | 371.90 | |||
| 25/11/2024 | 15:52:49.122 | 100 | 371.90 | |
| 100 | 371.90 | |||
| 100 | 371.90 | |||
| 25/11/2024 | 15:52:47.919 | 14 | 370.10 | |
| 14 | 370.10 | |||
| 14 | 370.10 | |||
| 25/11/2024 | 15:52:47.220 | 1 | 371.10 | |
| 1 | 371.10 | |||
| 1 | 371.10 | |||
| 25/11/2024 | 15:52:44.505 | 5 | 370.10 | |
| 5 | 370.10 | |||
| 5 | 370.10 | |||
| 25/11/2024 | 15:52:39.485 | 168 | 370.00 | |
| 3 | 370.00 | |||
| 6 | 370.00 | |||
| 5 | 370.00 | |||
| 3 | 370.00 | |||
| 26 | 370.00 | |||
| 10 | 370.00 | |||
| 5 | 370.00 | |||
| 10 | 370.00 | |||
| 50 | 370.00 | |||
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 2 | 370.00 | |||
| 11 | 370.00 | |||
| 1 | 370.00 | |||
| 25 | 370.00 | |||
| 1 | 370.00 | |||
| 2 | 370.00 | |||
| 10 | 370.00 | |||
| 1 | 370.00 | |||
| 17 | 370.00 | |||
| 2 | 370.00 | |||
| 30 | 370.00 | |||
| 1 | 370.00 | |||
| 10 | 370.00 | |||
| 4 | 370.00 | |||
| 34 | 370.00 | |||
| 11 | 370.00 | |||
| 1 | 370.00 | |||
| 35 | 370.00 | |||
| 25/11/2024 | 15:52:39.399 | 48 | 370.00 | |
| 4 | 370.00 | |||
| 3 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 40 | 370.00 | |||
| 8 | 370.00 | |||
| 1 | 370.00 | |||
| 25/11/2024 | 15:52:38.388 | 3 | 371.10 | |
| 3 | 371.10 | |||
| 3 | 371.10 | |||
| 25/11/2024 | 15:52:36.993 | 20 | 371.00 | |
| 10 | 371.00 | |||
| 10 | 371.00 | |||
| 20 | 371.00 | |||
| 25/11/2024 | 15:52:35.525 | 35 | 371.10 | |
| 35 | 371.10 | |||
| 35 | 371.10 | |||
| 25/11/2024 | 15:52:34.378 | 10 | 372.30 | |
| 10 | 372.30 | |||
| 10 | 372.30 | |||
| 25/11/2024 | 15:52:32.695 | 15 | 372.90 | |
| 15 | 372.90 | |||
| 15 | 372.90 | |||
| 25/11/2024 | 15:52:31.069 | 2 | 373.10 | |
| 2 | 373.10 | |||
| 2 | 373.10 | |||
| 25/11/2024 | 15:52:29.629 | 4 | 371.70 | |
| 4 | 371.70 | |||
| 4 | 371.70 | |||
| 25/11/2024 | 15:52:29.063 | 6 | 372.80 | |
| 6 | 372.80 | |||
| 6 | 372.80 | |||
| 25/11/2024 | 15:52:27.262 | 10 | 371.90 | |
| 10 | 371.90 | |||
| 10 | 371.90 | |||
| 25/11/2024 | 15:52:26.952 | 8 | 372.00 | |
| 8 | 372.00 | |||
| 8 | 372.00 | |||
| 25/11/2024 | 15:52:26.712 | 10 | 371.40 | |
| 10 | 371.40 | |||
| 10 | 371.40 | |||
| 25/11/2024 | 15:52:26.621 | 5 | 371.10 | |
| 5 | 371.10 | |||
| 5 | 371.10 | |||
| 25/11/2024 | 15:52:26.554 | 61 | 372.00 | |
| 61 | 372.00 | |||
| 5 | 372.00 | |||
| 6 | 372.00 | |||
| 50 | 372.00 | |||
| 25/11/2024 | 15:52:24.410 | 50 | 372.10 | |
| 50 | 372.10 | |||
| 50 | 372.10 | |||
| 25/11/2024 | 15:52:23.082 | 5 | 373.10 | |
| 5 | 373.10 | |||
| 5 | 373.10 | |||
| 25/11/2024 | 15:52:21.186 | 5 | 373.10 | |
| 5 | 373.10 | |||
| 5 | 373.10 | |||
| 25/11/2024 | 15:52:20.918 | 15 | 372.50 | |
| 15 | 372.50 | |||
| 15 | 372.50 | |||
| 25/11/2024 | 15:52:20.492 | 50 | 373.80 | |
| 50 | 373.80 | |||
| 50 | 373.80 | |||
| 25/11/2024 | 15:52:17.124 | 1 | 374.10 | |
| 1 | 374.10 | |||
| 1 | 374.10 | |||
| 25/11/2024 | 15:52:13.549 | 3 | 372.60 | |
| 3 | 372.60 | |||
| 3 | 372.60 | |||
| 25/11/2024 | 15:52:13.129 | 35 | 374.10 | |
| 35 | 374.10 | |||
| 35 | 374.10 | |||
| 25/11/2024 | 15:52:12.594 | 25 | 374.10 | |
| 25 | 374.10 | |||
| 25 | 374.10 | |||
| 25/11/2024 | 15:52:10.976 | 4 | 373.50 | |
| 4 | 373.50 | |||
| 4 | 373.50 | |||
| 25/11/2024 | 15:52:10.171 | 4 | 372.60 | |
| 4 | 372.60 | |||
| 4 | 372.60 | |||
| 25/11/2024 | 15:52:09.913 | 52 | 375.00 | |
| 52 | 375.00 | |||
| 20 | 375.00 | |||
| 27 | 375.00 | |||
| 5 | 375.00 | |||
| 25/11/2024 | 15:52:09.843 | 10 | 374.00 | |
| 3 | 374.00 | |||
| 10 | 374.00 | |||
| 1 | 374.00 | |||
| 6 | 374.00 | |||
| 25/11/2024 | 15:52:09.810 | 100 | 375.00 | |
| 100 | 375.00 | |||
| 50 | 375.00 | |||
| 50 | 375.00 | |||
| 25/11/2024 | 15:51:36.098 | 300 | 375.60 | |
| 300 | 375.60 | |||
| 300 | 375.60 | |||
| 25/11/2024 | 15:51:34.574 | 5 | 377.50 | |
| 5 | 377.50 | |||
| 5 | 377.50 | |||
| 25/11/2024 | 15:51:29.657 | 10 | 378.20 | |
| 10 | 378.20 | |||
| 10 | 378.20 | |||
| 25/11/2024 | 15:51:17.358 | 20 | 376.90 | |
| 20 | 376.90 | |||
| 20 | 376.90 | |||
| 25/11/2024 | 15:51:16.993 | 14 | 378.20 | |
| 14 | 378.20 | |||
| 14 | 378.20 | |||
| 25/11/2024 | 15:51:14.583 | 2 | 376.60 | |
| 2 | 376.60 | |||
| 2 | 376.60 | |||
| 25/11/2024 | 15:51:11.374 | 20 | 377.20 | |
| 20 | 377.20 | |||
| 20 | 377.20 | |||
| 25/11/2024 | 15:51:10.082 | 80 | 377.50 | |
| 80 | 377.50 | |||
| 80 | 377.50 | |||
| 25/11/2024 | 15:51:08.203 | 5 | 375.80 | |
| 5 | 375.80 | |||
| 5 | 375.80 | |||
| 25/11/2024 | 15:51:07.944 | 3 | 377.60 | |
| 3 | 377.60 | |||
| 3 | 377.60 | |||
| 25/11/2024 | 15:51:04.218 | 49 | 376.10 | |
| 49 | 376.10 | |||
| 49 | 376.10 | |||
| 25/11/2024 | 15:51:04.124 | 3 | 377.90 | |
| 3 | 377.90 | |||
| 3 | 377.90 | |||
| 25/11/2024 | 15:50:59.085 | 8 | 375.80 | |
| 8 | 375.80 | |||
| 8 | 375.80 | |||
| 25/11/2024 | 15:50:55.071 | 3 | 376.20 | |
| 3 | 376.20 | |||
| 3 | 376.20 | |||
| 25/11/2024 | 15:50:53.422 | 5 | 377.00 | |
| 5 | 377.00 | |||
| 5 | 377.00 | |||
| 25/11/2024 | 15:50:51.338 | 5 | 377.00 | |
| 5 | 377.00 | |||
| 5 | 377.00 | |||
| 25/11/2024 | 15:50:49.779 | 10 | 377.20 | |
| 10 | 377.20 | |||
| 10 | 377.20 | |||
| 25/11/2024 | 15:50:47.662 | 4 | 377.80 | |
| 4 | 377.80 | |||
| 4 | 377.80 | |||
| 25/11/2024 | 15:50:45.232 | 35 | 377.50 | |
| 35 | 377.50 | |||
| 35 | 377.50 | |||
| 25/11/2024 | 15:50:43.815 | 25 | 376.20 | |
| 25 | 376.20 | |||
| 25 | 376.20 | |||
| 25/11/2024 | 15:50:43.612 | 30 | 377.70 | |
| 20 | 377.70 | |||
| 10 | 377.70 | |||
| 30 | 377.70 | |||
| 25/11/2024 | 15:50:36.186 | 2 | 377.10 | |
| 2 | 377.10 | |||
| 2 | 377.10 | |||
| 25/11/2024 | 15:50:33.044 | 114 | 375.60 | |
| 114 | 375.60 | |||
| 114 | 375.60 | |||
| 25/11/2024 | 15:50:29.671 | 50 | 375.10 | |
| 50 | 375.10 | |||
| 50 | 375.10 | |||
| 25/11/2024 | 15:50:23.227 | 5 | 377.20 | |
| 5 | 377.20 | |||
| 5 | 377.20 | |||
| 25/11/2024 | 15:50:20.418 | 5 | 375.50 | |
| 5 | 375.50 | |||
| 5 | 375.50 | |||
| 25/11/2024 | 15:50:20.358 | 40 | 375.50 | |
| 40 | 375.50 | |||
| 40 | 375.50 | |||
| 25/11/2024 | 15:50:18.511 | 2 | 375.40 | |
| 2 | 375.40 | |||
| 2 | 375.40 | |||
| 25/11/2024 | 15:50:16.042 | 3 | 375.40 | |
| 3 | 375.40 | |||
| 3 | 375.40 | |||
| 25/11/2024 | 15:50:14.384 | 5 | 375.40 | |
| 5 | 375.40 | |||
| 5 | 375.40 | |||
| 25/11/2024 | 15:50:09.281 | 4 | 372.70 | |
| 4 | 372.70 | |||
| 4 | 372.70 | |||
| 25/11/2024 | 15:50:08.138 | 5 | 374.70 | |
| 5 | 374.70 | |||
| 5 | 374.70 | |||
| 25/11/2024 | 15:50:07.197 | 39 | 373.00 | |
| 39 | 373.00 | |||
| 39 | 373.00 | |||
| 25/11/2024 | 15:50:06.495 | 2 | 374.70 | |
| 2 | 374.70 | |||
| 2 | 374.70 | |||
| 25/11/2024 | 15:50:05.080 | 5 | 374.20 | |
| 5 | 374.20 | |||
| 5 | 374.20 | |||
| 25/11/2024 | 15:50:04.748 | 20 | 374.20 | |
| 20 | 374.20 | |||
| 20 | 374.20 | |||
| 25/11/2024 | 15:50:03.300 | 12 | 372.50 | |
| 12 | 372.50 | |||
| 12 | 372.50 | |||
| 25/11/2024 | 15:50:03.194 | 20 | 373.80 | |
| 20 | 373.80 | |||
| 20 | 373.80 | |||
| 25/11/2024 | 15:50:01.402 | 5 | 374.70 | |
| 5 | 374.70 | |||
| 5 | 374.70 | |||
| 25/11/2024 | 15:49:55.620 | 80 | 373.90 | |
| 80 | 373.90 | |||
| 80 | 373.90 | |||
| 25/11/2024 | 15:49:55.296 | 50 | 374.20 | |
| 50 | 374.20 | |||
| 50 | 374.20 | |||
| 25/11/2024 | 15:49:54.461 | 15 | 373.90 | |
| 15 | 373.90 | |||
| 15 | 373.90 | |||
| 25/11/2024 | 15:49:52.414 | 7 | 373.90 | |
| 7 | 373.90 | |||
| 7 | 373.90 | |||
| 25/11/2024 | 15:49:51.806 | 12 | 373.90 | |
| 12 | 373.90 | |||
| 12 | 373.90 | |||
| 25/11/2024 | 15:49:49.961 | 40 | 373.90 | |
| 40 | 373.90 | |||
| 40 | 373.90 | |||
| 25/11/2024 | 15:49:38.858 | 65 | 373.90 | |
| 8 | 373.90 | |||
| 65 | 373.90 | |||
| 29 | 373.90 | |||
| 3 | 373.90 | |||
| 5 | 373.90 | |||
| 20 | 373.90 | |||
| 25/11/2024 | 15:49:38.738 | 119 | 373.90 | |
| 20 | 373.90 | |||
| 13 | 373.90 | |||
| 4 | 373.90 | |||
| 99 | 373.90 | |||
| 35 | 373.90 | |||
| 40 | 373.90 | |||
| 10 | 373.90 | |||
| 17 | 373.90 | |||
| 25/11/2024 | 15:49:38.454 | 444 | 375.00 | |
| 2 | 375.00 | |||
| 4 | 375.00 | |||
| 300 | 375.00 | |||
| 6 | 375.00 | |||
| 1 | 375.00 | |||
| 20 | 375.00 | |||
| 2 | 375.00 | |||
| 1 | 375.00 | |||
| 30 | 375.00 | |||
| 2 | 375.00 | |||
| 1 | 375.00 | |||
| 10 | 375.00 | |||
| 7 | 375.00 | |||
| 444 | 375.00 | |||
| 1 | 375.00 | |||
| 4 | 375.00 | |||
| 7 | 375.00 | |||
| 20 | 375.00 | |||
| 1 | 375.00 | |||
| 5 | 375.00 | |||
| 1 | 375.00 | |||
| 3 | 375.00 | |||
| 5 | 375.00 | |||
| 10 | 375.00 | |||
| 1 | 375.00 | |||
| 25/11/2024 | 15:49:34.786 | 2 | 375.20 | |
| 2 | 375.20 | |||
| 2 | 375.20 | |||
| 25/11/2024 | 15:49:34.383 | 8 | 376.70 | |
| 8 | 376.70 | |||
| 8 | 376.70 | |||
| 25/11/2024 | 15:49:34.253 | 7 | 375.90 | |
| 7 | 375.90 | |||
| 7 | 375.90 | |||
| 25/11/2024 | 15:49:32.212 | 2 | 375.10 | |
| 2 | 375.10 | |||
| 2 | 375.10 | |||
| 25/11/2024 | 15:49:31.455 | 1 | 376.80 | |
| 1 | 376.80 | |||
| 1 | 376.80 | |||
| 25/11/2024 | 15:49:31.336 | 5 | 376.00 | |
| 5 | 376.00 | |||
| 5 | 376.00 | |||
| 25/11/2024 | 15:49:30.966 | 15 | 375.30 | |
| 15 | 375.30 | |||
| 15 | 375.30 | |||
| 25/11/2024 | 15:49:24.199 | 100 | 375.10 | |
| 100 | 375.10 | |||
| 100 | 375.10 | |||
| 25/11/2024 | 15:49:24.025 | 90 | 375.90 | |
| 90 | 375.90 | |||
| 90 | 375.90 | |||
| 25/11/2024 | 15:49:20.906 | 205 | 375.10 | |
| 205 | 375.10 | |||
| 205 | 375.10 | |||
| 25/11/2024 | 15:49:18.726 | 12 | 377.30 | |
| 10 | 377.30 | |||
| 2 | 377.30 | |||
| 12 | 377.30 | |||
| 25/11/2024 | 15:49:18.332 | 75 | 375.10 | |
| 1 | 375.10 | |||
| 7 | 375.10 | |||
| 40 | 375.10 | |||
| 2 | 375.10 | |||
| 5 | 375.10 | |||
| 60 | 375.10 | |||
| 20 | 375.10 | |||
| 15 | 375.10 | |||
| 25/11/2024 | 15:48:51.342 | 10 | 376.10 | |
| 10 | 376.10 | |||
| 10 | 376.10 | |||
| 25/11/2024 | 15:48:51.271 | 3 | 376.10 | |
| 3 | 376.10 | |||
| 3 | 376.10 | |||
| 25/11/2024 | 15:48:50.254 | 10 | 376.10 | |
| 10 | 376.10 | |||
| 10 | 376.10 | |||
| 25/11/2024 | 15:48:48.802 | 15 | 376.10 | |
| 15 | 376.10 | |||
| 15 | 376.10 | |||
| 25/11/2024 | 15:48:48.557 | 30 | 376.10 | |
| 30 | 376.10 | |||
| 30 | 376.10 | |||
| 25/11/2024 | 15:48:45.186 | 10 | 377.30 | |
| 10 | 377.30 | |||
| 10 | 377.30 | |||
| 25/11/2024 | 15:48:45.056 | 7 | 376.10 | |
| 7 | 376.10 | |||
| 7 | 376.10 | |||
| 25/11/2024 | 15:48:43.578 | 20 | 376.00 | |
| 20 | 376.00 | |||
| 20 | 376.00 | |||
| 25/11/2024 | 15:48:41.901 | 14 | 375.20 | |
| 14 | 375.20 | |||
| 14 | 375.20 | |||
| 25/11/2024 | 15:48:40.645 | 10 | 375.70 | |
| 10 | 375.70 | |||
| 10 | 375.70 | |||
| 25/11/2024 | 15:48:34.064 | 20 | 375.10 | |
| 20 | 375.10 | |||
| 20 | 375.10 | |||
| 25/11/2024 | 15:48:33.655 | 5 | 376.10 | |
| 5 | 376.10 | |||
| 5 | 376.10 | |||
| 25/11/2024 | 15:48:31.565 | 10 | 376.50 | |
| 10 | 376.50 | |||
| 10 | 376.50 | |||
| 25/11/2024 | 15:48:27.049 | 229 | 375.10 | |
| 4 | 375.10 | |||
| 229 | 375.10 | |||
| 225 | 375.10 | |||
| 25/11/2024 | 15:48:26.951 | 445 | 375.10 | |
| 205 | 375.10 | |||
| 212 | 375.10 | |||
| 445 | 375.10 | |||
| 28 | 375.10 | |||
| 25/11/2024 | 15:48:26.833 | 20 | 375.10 | |
| 1 | 375.10 | |||
| 10 | 375.10 | |||
| 3 | 375.10 | |||
| 12 | 375.10 | |||
| 8 | 375.10 | |||
| 6 | 375.10 | |||
| 25/11/2024 | 15:48:24.720 | 212 | 377.00 | |
| 2 | 377.00 | |||
| 10 | 377.00 | |||
| 8 | 377.00 | |||
| 60 | 377.00 | |||
| 10 | 377.00 | |||
| 13 | 377.00 | |||
| 50 | 377.00 | |||
| 50 | 377.00 | |||
| 2 | 377.00 | |||
| 1 | 377.00 | |||
| 2 | 377.00 | |||
| 212 | 377.00 | |||
| 1 | 377.00 | |||
| 3 | 377.00 | |||
| 25/11/2024 | 15:48:03.588 | 562 | 379.90 | |
| 5 | 379.90 | |||
| 5 | 379.90 | |||
| 43 | 379.90 | |||
| 1 | 379.90 | |||
| 60 | 379.90 | |||
| 3 | 379.90 | |||
| 80 | 379.90 | |||
| 8 | 379.90 | |||
| 30 | 379.90 | |||
| 18 | 379.90 | |||
| 3 | 379.90 | |||
| 25 | 379.90 | |||
| 5 | 379.90 | |||
| 15 | 379.90 | |||
| 10 | 379.90 | |||
| 50 | 379.90 | |||
| 40 | 379.90 | |||
| 20 | 379.90 | |||
| 4 | 379.90 | |||
| 100 | 379.90 | |||
| 265 | 379.90 | |||
| 7 | 379.90 | |||
| 8 | 379.90 | |||
| 12 | 379.90 | |||
| 60 | 379.90 | |||
| 3 | 379.90 | |||
| 2 | 379.90 | |||
| 10 | 379.90 | |||
| 3 | 379.90 | |||
| 5 | 379.90 | |||
| 18 | 379.90 | |||
| 20 | 379.90 | |||
| 89 | 379.90 | |||
| 20 | 379.90 | |||
| 1 | 379.90 | |||
| 20 | 379.90 | |||
| 1 | 379.90 | |||
| 50 | 379.90 | |||
| 5 | 379.90 | |||
| 25/11/2024 | 15:47:49.667 | 600 | 380.00 | |
| 20 | 380.00 | |||
| 14 | 380.00 | |||
| 5 | 380.00 | |||
| 11 | 380.00 | |||
| 2 | 380.00 | |||
| 3 | 380.00 | |||
| 2 | 380.00 | |||
| 2 | 380.00 | |||
| 300 | 380.00 | |||
| 15 | 380.00 | |||
| 3 | 380.00 | |||
| 600 | 380.00 | |||
| 80 | 380.00 | |||
| 40 | 380.00 | |||
| 2 | 380.00 | |||
| 50 | 380.00 | |||
| 3 | 380.00 | |||
| 8 | 380.00 | |||
| 40 | 380.00 | |||
| 25/11/2024 | 15:47:49.071 | 50 | 380.50 | |
| 20 | 380.50 | |||
| 30 | 380.50 | |||
| 50 | 380.50 | |||
| 25/11/2024 | 15:47:42.962 | 67 | 382.90 | |
| 67 | 382.90 | |||
| 67 | 382.90 | |||
| 25/11/2024 | 15:47:41.471 | 30 | 382.80 | |
| 30 | 382.80 | |||
| 30 | 382.80 | |||
| 25/11/2024 | 15:47:39.814 | 5 | 382.80 | |
| 5 | 382.80 | |||
| 5 | 382.80 | |||
| 25/11/2024 | 15:47:36.713 | 50 | 381.10 | |
| 50 | 381.10 | |||
| 50 | 381.10 | |||
| 25/11/2024 | 15:47:36.075 | 6 | 382.00 | |
| 6 | 382.00 | |||
| 6 | 382.00 | |||
| 25/11/2024 | 15:47:36.036 | 10 | 382.10 | |
| 10 | 382.10 | |||
| 10 | 382.10 | |||
| 25/11/2024 | 15:47:34.962 | 8 | 382.60 | |
| 8 | 382.60 | |||
| 8 | 382.60 | |||
| 25/11/2024 | 15:47:32.816 | 12 | 383.00 | |
| 12 | 383.00 | |||
| 12 | 383.00 | |||
| 25/11/2024 | 15:47:30.482 | 8 | 383.30 | |
| 8 | 383.30 | |||
| 8 | 383.30 | |||
| 25/11/2024 | 15:47:30.379 | 3 | 383.30 | |
| 3 | 383.30 | |||
| 3 | 383.30 | |||
| 25/11/2024 | 15:47:29.088 | 2 | 383.80 | |
| 2 | 383.80 | |||
| 2 | 383.80 | |||
| 25/11/2024 | 15:47:19.668 | 2 | 382.20 | |
| 2 | 382.20 | |||
| 2 | 382.20 | |||
| 25/11/2024 | 15:47:18.481 | 3 | 383.70 | |
| 3 | 383.70 | |||
| 3 | 383.70 | |||
| 25/11/2024 | 15:47:16.266 | 20 | 382.20 | |
| 20 | 382.20 | |||
| 20 | 382.20 | |||
| 25/11/2024 | 15:47:14.184 | 5 | 382.20 | |
| 5 | 382.20 | |||
| 5 | 382.20 | |||
| 25/11/2024 | 15:47:08.199 | 20 | 383.90 | |
| 20 | 383.90 | |||
| 20 | 383.90 | |||
| 25/11/2024 | 15:47:03.108 | 20 | 384.00 | |
| 20 | 384.00 | |||
| 20 | 384.00 | |||
| 25/11/2024 | 15:47:00.118 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 25/11/2024 | 15:46:57.673 | 4 | 382.80 | |
| 4 | 382.80 | |||
| 4 | 382.80 | |||
| 25/11/2024 | 15:46:51.776 | 5 | 383.00 | |
| 5 | 383.00 | |||
| 5 | 383.00 | |||
| 25/11/2024 | 15:46:50.607 | 2 | 383.50 | |
| 2 | 383.50 | |||
| 2 | 383.50 | |||
| 25/11/2024 | 15:46:48.178 | 2 | 382.90 | |
| 2 | 382.90 | |||
| 2 | 382.90 | |||
| 25/11/2024 | 15:46:47.149 | 9 | 383.70 | |
| 9 | 383.70 | |||
| 9 | 383.70 | |||
| 25/11/2024 | 15:46:27.156 | 5 | 384.60 | |
| 5 | 384.60 | |||
| 5 | 384.60 | |||
| 25/11/2024 | 15:46:26.924 | 50 | 383.10 | |
| 50 | 383.10 | |||
| 50 | 383.10 | |||
| 25/11/2024 | 15:46:26.814 | 21 | 383.10 | |
| 21 | 383.10 | |||
| 21 | 383.10 | |||
| 25/11/2024 | 15:46:26.743 | 200 | 384.20 | |
| 200 | 384.20 | |||
| 200 | 384.20 | |||
| 25/11/2024 | 15:46:21.959 | 3 | 384.40 | |
| 3 | 384.40 | |||
| 3 | 384.40 | |||
| 25/11/2024 | 15:46:17.698 | 10 | 384.60 | |
| 10 | 384.60 | |||
| 10 | 384.60 | |||
| 25/11/2024 | 15:46:16.437 | 70 | 385.00 | |
| 50 | 385.00 | |||
| 70 | 385.00 | |||
| 10 | 385.00 | |||
| 10 | 385.00 | |||
| 25/11/2024 | 15:46:11.934 | 2 | 385.10 | |
| 2 | 385.10 | |||
| 2 | 385.10 | |||
| 25/11/2024 | 15:46:11.842 | 12 | 386.50 | |
| 12 | 386.50 | |||
| 12 | 386.50 | |||
| 25/11/2024 | 15:46:10.022 | 50 | 386.00 | |
| 50 | 386.00 | |||
| 50 | 386.00 | |||
| 25/11/2024 | 15:46:00.531 | 10 | 386.70 | |
| 10 | 386.70 | |||
| 10 | 386.70 | |||
| 25/11/2024 | 15:45:59.174 | 27 | 386.20 | |
| 27 | 386.20 | |||
| 27 | 386.20 | |||
| 25/11/2024 | 15:45:57.252 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 25/11/2024 | 15:45:52.884 | 3 | 387.30 | |
| 3 | 387.30 | |||
| 3 | 387.30 | |||
| 25/11/2024 | 15:45:50.968 | 2 | 386.20 | |
| 2 | 386.20 | |||
| 2 | 386.20 | |||
| 25/11/2024 | 15:45:49.898 | 20 | 388.20 | |
| 20 | 388.20 | |||
| 20 | 388.20 | |||
| 25/11/2024 | 15:45:48.138 | 2 | 388.60 | |
| 2 | 388.60 | |||
| 2 | 388.60 | |||
| 25/11/2024 | 15:45:37.705 | 211 | 386.90 | |
| 211 | 386.90 | |||
| 211 | 386.90 | |||
| 25/11/2024 | 15:45:34.349 | 110 | 388.40 | |
| 110 | 388.40 | |||
| 110 | 388.40 | |||
| 25/11/2024 | 15:45:29.761 | 20 | 387.90 | |
| 20 | 387.90 | |||
| 20 | 387.90 | |||
| 25/11/2024 | 15:45:27.530 | 50 | 387.90 | |
| 50 | 387.90 | |||
| 21 | 387.90 | |||
| 29 | 387.90 | |||
| 25/11/2024 | 15:45:22.571 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 25/11/2024 | 15:45:18.209 | 40 | 387.10 | |
| 40 | 387.10 | |||
| 40 | 387.10 | |||
| 25/11/2024 | 15:45:14.371 | 130 | 387.50 | |
| 130 | 387.50 | |||
| 130 | 387.50 | |||
| 25/11/2024 | 15:45:13.049 | 2 | 387.10 | |
| 2 | 387.10 | |||
| 2 | 387.10 | |||
| 25/11/2024 | 15:45:11.334 | 20 | 387.80 | |
| 20 | 387.80 | |||
| 20 | 387.80 | |||
| 25/11/2024 | 15:45:09.734 | 4 | 387.10 | |
| 4 | 387.10 | |||
| 4 | 387.10 | |||
| 25/11/2024 | 15:45:04.936 | 3 | 387.70 | |
| 3 | 387.70 | |||
| 3 | 387.70 | |||
| 25/11/2024 | 15:45:02.948 | 6 | 387.70 | |
| 6 | 387.70 | |||
| 6 | 387.70 | |||
| 25/11/2024 | 15:44:59.711 | 10 | 388.10 | |
| 10 | 388.10 | |||
| 10 | 388.10 | |||
| 25/11/2024 | 15:44:56.394 | 1 | 386.80 | |
| 1 | 386.80 | |||
| 1 | 386.80 | |||
| 25/11/2024 | 15:44:49.847 | 30 | 384.40 | |
| 30 | 384.40 | |||
| 30 | 384.40 | |||
| 25/11/2024 | 15:44:49.718 | 100 | 384.40 | |
| 100 | 384.40 | |||
| 100 | 384.40 | |||
| 25/11/2024 | 15:44:48.820 | 24 | 385.00 | |
| 10 | 385.00 | |||
| 24 | 385.00 | |||
| 14 | 385.00 | |||
| 25/11/2024 | 15:44:46.978 | 1 | 384.10 | |
| 1 | 384.10 | |||
| 1 | 384.10 | |||
| 25/11/2024 | 15:44:46.765 | 10 | 385.20 | |
| 10 | 385.20 | |||
| 10 | 385.20 | |||
| 25/11/2024 | 15:44:29.813 | 20 | 385.60 | |
| 20 | 385.60 | |||
| 20 | 385.60 | |||
| 25/11/2024 | 15:44:28.872 | 7 | 384.10 | |
| 6 | 384.10 | |||
| 7 | 384.10 | |||
| 1 | 384.10 | |||
| 25/11/2024 | 15:44:27.996 | 3 | 385.80 | |
| 3 | 385.80 | |||
| 3 | 385.80 | |||
| 25/11/2024 | 15:44:17.185 | 30 | 384.80 | |
| 30 | 384.80 | |||
| 30 | 384.80 | |||
| 25/11/2024 | 15:44:16.619 | 5 | 384.80 | |
| 5 | 384.80 | |||
| 5 | 384.80 | |||
| 25/11/2024 | 15:44:14.174 | 2 | 384.80 | |
| 2 | 384.80 | |||
| 2 | 384.80 | |||
| 25/11/2024 | 15:43:54.707 | 368 | 383.00 | |
| 25 | 383.00 | |||
| 8 | 383.00 | |||
| 50 | 383.00 | |||
| 231 | 383.00 | |||
| 52 | 383.00 | |||
| 3 | 383.00 | |||
| 7 | 383.00 | |||
| 300 | 383.00 | |||
| 2 | 383.00 | |||
| 15 | 383.00 | |||
| 21 | 383.00 | |||
| 11 | 383.00 | |||
| 11 | 383.00 | |||
| 25/11/2024 | 15:43:25.511 | 300 | 380.40 | |
| 300 | 380.40 | |||
| 290 | 380.40 | |||
| 10 | 380.40 | |||
| 25/11/2024 | 15:43:25.388 | 329 | 380.40 | |
| 329 | 380.40 | |||
| 300 | 380.40 | |||
| 10 | 380.40 | |||
| 10 | 380.40 | |||
| 9 | 380.40 | |||
| 25/11/2024 | 15:43:25.343 | 100 | 381.20 | |
| 100 | 381.20 | |||
| 100 | 381.20 | |||
| 25/11/2024 | 15:43:18.844 | 100 | 383.60 | |
| 100 | 383.60 | |||
| 100 | 383.60 | |||
| 25/11/2024 | 15:43:16.627 | 50 | 383.80 | |
| 50 | 383.80 | |||
| 50 | 383.80 | |||
| 25/11/2024 | 15:43:12.909 | 5 | 382.30 | |
| 5 | 382.30 | |||
| 5 | 382.30 | |||
| 25/11/2024 | 15:43:07.387 | 12 | 383.10 | |
| 12 | 383.10 | |||
| 12 | 383.10 | |||
| 25/11/2024 | 15:43:07.318 | 2 | 384.00 | |
| 2 | 384.00 | |||
| 2 | 384.00 | |||
| 25/11/2024 | 15:43:07.218 | 109 | 382.00 | |
| 75 | 382.00 | |||
| 109 | 382.00 | |||
| 13 | 382.00 | |||
| 13 | 382.00 | |||
| 8 | 382.00 | |||
| 25/11/2024 | 15:43:00.101 | 1 544 | 382.00 | |
| 11 | 382.00 | |||
| 1 | 382.00 | |||
| 73 | 382.00 | |||
| 130 | 382.00 | |||
| 683 | 382.00 | |||
| 290 | 382.00 | |||
| 560 | 382.00 | |||
| 1 340 | 382.00 | |||
| 25/11/2024 | 15:42:50.901 | 131 | 382.10 | |
| 131 | 382.10 | |||
| 131 | 382.10 | |||
| 25/11/2024 | 15:42:50.808 | 211 | 382.10 | |
| 171 | 382.10 | |||
| 211 | 382.10 | |||
| 40 | 382.10 | |||
| 25/11/2024 | 15:42:47.545 | 28 | 383.40 | |
| 28 | 383.40 | |||
| 28 | 383.40 | |||
| 25/11/2024 | 15:42:45.054 | 5 | 383.20 | |
| 5 | 383.20 | |||
| 5 | 383.20 | |||
| 25/11/2024 | 15:42:44.041 | 2 | 383.20 | |
| 2 | 383.20 | |||
| 2 | 383.20 | |||
| 25/11/2024 | 15:42:39.544 | 35 | 383.30 | |
| 10 | 383.30 | |||
| 20 | 383.30 | |||
| 35 | 383.30 | |||
| 5 | 383.30 | |||
| 25/11/2024 | 15:42:39.469 | 38 | 383.30 | |
| 38 | 383.30 | |||
| 32 | 383.30 | |||
| 6 | 383.30 | |||
| 25/11/2024 | 15:42:38.769 | 38 | 384.70 | |
| 38 | 384.70 | |||
| 38 | 384.70 | |||
| 25/11/2024 | 15:42:30.985 | 22 | 384.90 | |
| 22 | 384.90 | |||
| 22 | 384.90 | |||
| 25/11/2024 | 15:42:29.601 | 3 | 385.00 | |
| 3 | 385.00 | |||
| 3 | 385.00 | |||
| 25/11/2024 | 15:42:26.378 | 10 | 384.50 | |
| 10 | 384.50 | |||
| 10 | 384.50 | |||
| 25/11/2024 | 15:42:26.332 | 150 | 385.00 | |
| 150 | 385.00 | |||
| 150 | 385.00 | |||
| 25/11/2024 | 15:42:25.445 | 28 | 384.60 | |
| 28 | 384.60 | |||
| 20 | 384.60 | |||
| 5 | 384.60 | |||
| 3 | 384.60 | |||
| 25/11/2024 | 15:42:25.078 | 7 | 385.50 | |
| 7 | 385.50 | |||
| 7 | 385.50 | |||
| 25/11/2024 | 15:42:23.938 | 5 | 385.30 | |
| 5 | 385.30 | |||
| 5 | 385.30 | |||
| 25/11/2024 | 15:42:22.052 | 4 | 386.00 | |
| 4 | 386.00 | |||
| 4 | 386.00 | |||
| 25/11/2024 | 15:42:21.505 | 9 | 386.00 | |
| 9 | 386.00 | |||
| 9 | 386.00 | |||
| 25/11/2024 | 15:42:20.292 | 13 | 386.20 | |
| 13 | 386.20 | |||
| 13 | 386.20 | |||
| 25/11/2024 | 15:42:20.113 | 22 | 386.30 | |
| 22 | 386.30 | |||
| 22 | 386.30 | |||
| 25/11/2024 | 15:42:19.102 | 7 | 386.50 | |
| 7 | 386.50 | |||
| 7 | 386.50 | |||
| 25/11/2024 | 15:42:18.610 | 50 | 385.60 | |
| 50 | 385.60 | |||
| 50 | 385.60 | |||
| 25/11/2024 | 15:42:18.167 | 6 | 385.00 | |
| 6 | 385.00 | |||
| 3 | 385.00 | |||
| 1 | 385.00 | |||
| 2 | 385.00 | |||
| 25/11/2024 | 15:42:17.346 | 2 | 385.60 | |
| 2 | 385.60 | |||
| 2 | 385.60 | |||
| 25/11/2024 | 15:42:14.422 | 141 | 385.00 | |
| 10 | 385.00 | |||
| 5 | 385.00 | |||
| 10 | 385.00 | |||
| 75 | 385.00 | |||
| 10 | 385.00 | |||
| 3 | 385.00 | |||
| 3 | 385.00 | |||
| 5 | 385.00 | |||
| 25 | 385.00 | |||
| 5 | 385.00 | |||
| 15 | 385.00 | |||
| 18 | 385.00 | |||
| 70 | 385.00 | |||
| 1 | 385.00 | |||
| 5 | 385.00 | |||
| 3 | 385.00 | |||
| 1 | 385.00 | |||
| 3 | 385.00 | |||
| 5 | 385.00 | |||
| 10 | 385.00 | |||
| 25/11/2024 | 15:42:14.382 | 17 | 385.00 | |
| 5 | 385.00 | |||
| 12 | 385.00 | |||
| 17 | 385.00 | |||
| 25/11/2024 | 15:42:14.271 | 4 | 386.00 | |
| 4 | 386.00 | |||
| 4 | 386.00 | |||
| 25/11/2024 | 15:42:11.107 | 15 | 387.00 | |
| 15 | 387.00 | |||
| 15 | 387.00 | |||
| 25/11/2024 | 15:42:04.985 | 11 | 386.10 | |
| 11 | 386.10 | |||
| 1 | 386.10 | |||
| 10 | 386.10 | |||
| 25/11/2024 | 15:42:03.672 | 57 | 387.00 | |
| 1 | 387.00 | |||
| 57 | 387.00 | |||
| 3 | 387.00 | |||
| 3 | 387.00 | |||
| 30 | 387.00 | |||
| 20 | 387.00 |
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
-
Nvidia Corp.
Bid: 130.42 / Ask: 130.48
Turnover: 59 857 TEUR -
MicroStrategy Inc.
Bid: 367.90 / Ask: 369.50
Turnover: 51 476 TEUR -
Tesla Inc.
Bid: 333.75 / Ask: 334.00
Turnover: 46 853 TEUR -
Rheinmetall AG
Bid: 612.00 / Ask: 612.40
Turnover: 34 980 TEUR -
Siemens Energy AG
Bid: 49.49 / Ask: 49.50
Turnover: 20 125 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 15:54:28
Last Update:
25/11/2024 @ 15:54:28