Microsoft Corp.
- Information
- Last
- Buy
- Sell
1433
1278
408.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/01/2025 | 21:59:06.488 | 3 | 408.35 | |
| 3 | 408.35 | |||
| 3 | 408.35 | |||
| 07/01/2025 | 21:58:41.658 | 5 | 408.15 | |
| 5 | 408.15 | |||
| 5 | 408.15 | |||
| 07/01/2025 | 21:56:23.020 | 5 | 408.60 | |
| 5 | 408.60 | |||
| 5 | 408.60 | |||
| 07/01/2025 | 21:55:10.332 | 20 | 408.25 | |
| 20 | 408.25 | |||
| 20 | 408.25 | |||
| 07/01/2025 | 21:54:59.628 | 15 | 408.20 | |
| 15 | 408.20 | |||
| 15 | 408.20 | |||
| 07/01/2025 | 21:49:52.071 | 5 | 408.20 | |
| 5 | 408.20 | |||
| 5 | 408.20 | |||
| 07/01/2025 | 21:49:35.909 | 25 | 407.95 | |
| 25 | 407.95 | |||
| 25 | 407.95 | |||
| 07/01/2025 | 21:49:33.974 | 1 | 408.00 | |
| 1 | 408.00 | |||
| 1 | 408.00 | |||
| 07/01/2025 | 21:48:12.699 | 30 | 407.95 | |
| 30 | 407.95 | |||
| 30 | 407.95 | |||
| 07/01/2025 | 21:47:57.855 | 3 | 408.20 | |
| 3 | 408.20 | |||
| 3 | 408.20 | |||
| 07/01/2025 | 21:46:59.013 | 10 | 407.90 | |
| 10 | 407.90 | |||
| 10 | 407.90 | |||
| 07/01/2025 | 21:46:33.361 | 4 | 408.05 | |
| 4 | 408.05 | |||
| 4 | 408.05 | |||
| 07/01/2025 | 21:44:34.512 | 2 | 407.90 | |
| 2 | 407.90 | |||
| 2 | 407.90 | |||
| 07/01/2025 | 21:43:09.473 | 3 | 408.00 | |
| 3 | 408.00 | |||
| 3 | 408.00 | |||
| 07/01/2025 | 21:42:47.756 | 12 | 408.20 | |
| 12 | 408.20 | |||
| 12 | 408.20 | |||
| 07/01/2025 | 21:41:57.228 | 5 | 408.35 | |
| 5 | 408.35 | |||
| 5 | 408.35 | |||
| 07/01/2025 | 21:41:56.600 | 8 | 408.35 | |
| 8 | 408.35 | |||
| 8 | 408.35 | |||
| 07/01/2025 | 21:39:42.035 | 15 | 407.65 | |
| 15 | 407.65 | |||
| 15 | 407.65 | |||
| 07/01/2025 | 21:39:37.735 | 1 | 407.65 | |
| 1 | 407.65 | |||
| 1 | 407.65 | |||
| 07/01/2025 | 21:39:36.911 | 1 | 407.40 | |
| 1 | 407.40 | |||
| 1 | 407.40 | |||
| 07/01/2025 | 21:38:42.200 | 7 | 407.30 | |
| 7 | 407.30 | |||
| 7 | 407.30 | |||
| 07/01/2025 | 21:36:00.365 | 243 | 407.00 | |
| 25 | 407.00 | |||
| 243 | 407.00 | |||
| 38 | 407.00 | |||
| 180 | 407.00 | |||
| 07/01/2025 | 21:35:43.676 | 20 | 406.90 | |
| 5 | 406.90 | |||
| 20 | 406.90 | |||
| 3 | 406.90 | |||
| 12 | 406.90 | |||
| 07/01/2025 | 21:35:43.612 | 10 | 407.00 | |
| 3 | 407.00 | |||
| 1 | 407.00 | |||
| 6 | 407.00 | |||
| 10 | 407.00 | |||
| 07/01/2025 | 21:35:43.496 | 5 | 407.10 | |
| 5 | 407.10 | |||
| 5 | 407.10 | |||
| 07/01/2025 | 21:35:41.102 | 4 | 407.20 | |
| 4 | 407.20 | |||
| 4 | 407.20 | |||
| 07/01/2025 | 21:34:55.295 | 10 | 407.25 | |
| 10 | 407.25 | |||
| 10 | 407.25 | |||
| 07/01/2025 | 21:34:29.775 | 33 | 407.30 | |
| 25 | 407.30 | |||
| 8 | 407.30 | |||
| 33 | 407.30 | |||
| 07/01/2025 | 21:34:22.761 | 10 | 407.45 | |
| 10 | 407.45 | |||
| 10 | 407.45 | |||
| 07/01/2025 | 21:34:08.658 | 2 | 407.35 | |
| 2 | 407.35 | |||
| 2 | 407.35 | |||
| 07/01/2025 | 21:34:01.238 | 4 | 407.45 | |
| 4 | 407.45 | |||
| 4 | 407.45 | |||
| 07/01/2025 | 21:33:41.144 | 1 | 407.55 | |
| 1 | 407.55 | |||
| 1 | 407.55 | |||
| 07/01/2025 | 21:33:10.599 | 27 | 407.50 | |
| 1 | 407.50 | |||
| 27 | 407.50 | |||
| 8 | 407.50 | |||
| 18 | 407.50 | |||
| 07/01/2025 | 21:32:33.587 | 10 | 407.55 | |
| 10 | 407.55 | |||
| 10 | 407.55 | |||
| 07/01/2025 | 21:32:00.540 | 40 | 407.80 | |
| 40 | 407.80 | |||
| 40 | 407.80 | |||
| 07/01/2025 | 21:30:17.878 | 3 | 408.10 | |
| 3 | 408.10 | |||
| 3 | 408.10 | |||
| 07/01/2025 | 21:29:42.623 | 27 | 408.00 | |
| 27 | 408.00 | |||
| 27 | 408.00 | |||
| 07/01/2025 | 21:29:21.132 | 27 | 407.65 | |
| 10 | 407.65 | |||
| 12 | 407.65 | |||
| 3 | 407.65 | |||
| 17 | 407.65 | |||
| 12 | 407.65 | |||
| 07/01/2025 | 21:29:21.023 | 5 | 407.65 | |
| 2 | 407.65 | |||
| 5 | 407.65 | |||
| 3 | 407.65 | |||
| 07/01/2025 | 21:29:08.973 | 12 | 407.90 | |
| 12 | 407.90 | |||
| 12 | 407.90 | |||
| 07/01/2025 | 21:28:50.416 | 33 | 408.00 | |
| 33 | 408.00 | |||
| 20 | 408.00 | |||
| 3 | 408.00 | |||
| 5 | 408.00 | |||
| 5 | 408.00 | |||
| 07/01/2025 | 21:28:33.722 | 4 | 408.10 | |
| 4 | 408.10 | |||
| 4 | 408.10 | |||
| 07/01/2025 | 21:25:54.428 | 10 | 408.40 | |
| 10 | 408.40 | |||
| 10 | 408.40 | |||
| 07/01/2025 | 21:24:48.370 | 3 | 408.10 | |
| 3 | 408.10 | |||
| 3 | 408.10 | |||
| 07/01/2025 | 21:24:10.225 | 5 | 408.40 | |
| 5 | 408.40 | |||
| 5 | 408.40 | |||
| 07/01/2025 | 21:22:31.453 | 20 | 408.05 | |
| 20 | 408.05 | |||
| 20 | 408.05 | |||
| 07/01/2025 | 21:22:08.518 | 1 | 408.35 | |
| 1 | 408.35 | |||
| 1 | 408.35 | |||
| 07/01/2025 | 21:21:48.080 | 5 | 408.45 | |
| 5 | 408.45 | |||
| 5 | 408.45 | |||
| 07/01/2025 | 21:16:53.039 | 50 | 408.90 | |
| 50 | 408.90 | |||
| 50 | 408.90 | |||
| 07/01/2025 | 21:13:13.054 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 07/01/2025 | 21:12:46.994 | 10 | 408.80 | |
| 10 | 408.80 | |||
| 10 | 408.80 | |||
| 07/01/2025 | 21:11:11.697 | 2 | 408.80 | |
| 2 | 408.80 | |||
| 2 | 408.80 | |||
| 07/01/2025 | 21:10:47.581 | 2 | 409.00 | |
| 2 | 409.00 | |||
| 2 | 409.00 | |||
| 07/01/2025 | 21:09:26.056 | 6 | 409.20 | |
| 6 | 409.20 | |||
| 6 | 409.20 | |||
| 07/01/2025 | 21:08:57.926 | 5 | 408.95 | |
| 5 | 408.95 | |||
| 5 | 408.95 | |||
| 07/01/2025 | 21:05:21.067 | 5 | 409.30 | |
| 5 | 409.30 | |||
| 5 | 409.30 | |||
| 07/01/2025 | 21:01:39.034 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 07/01/2025 | 21:00:38.430 | 3 | 409.10 | |
| 3 | 409.10 | |||
| 3 | 409.10 | |||
| 07/01/2025 | 20:58:03.809 | 5 | 409.30 | |
| 5 | 409.30 | |||
| 5 | 409.30 | |||
| 07/01/2025 | 20:57:28.892 | 3 | 409.30 | |
| 3 | 409.30 | |||
| 3 | 409.30 | |||
| 07/01/2025 | 20:56:32.380 | 3 | 409.30 | |
| 3 | 409.30 | |||
| 3 | 409.30 | |||
| 07/01/2025 | 20:56:22.099 | 3 | 409.30 | |
| 3 | 409.30 | |||
| 3 | 409.30 | |||
| 07/01/2025 | 20:54:13.356 | 13 | 409.15 | |
| 13 | 409.15 | |||
| 13 | 409.15 | |||
| 07/01/2025 | 20:53:06.987 | 1 | 409.25 | |
| 1 | 409.25 | |||
| 1 | 409.25 | |||
| 07/01/2025 | 20:52:43.083 | 12 | 408.95 | |
| 12 | 408.95 | |||
| 12 | 408.95 | |||
| 07/01/2025 | 20:50:47.217 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 07/01/2025 | 20:47:24.168 | 3 | 409.20 | |
| 3 | 409.20 | |||
| 3 | 409.20 | |||
| 07/01/2025 | 20:44:34.428 | 3 | 409.00 | |
| 3 | 409.00 | |||
| 3 | 409.00 | |||
| 07/01/2025 | 20:43:18.728 | 1 | 408.90 | |
| 1 | 408.90 | |||
| 1 | 408.90 | |||
| 07/01/2025 | 20:40:39.485 | 5 | 409.00 | |
| 5 | 409.00 | |||
| 5 | 409.00 | |||
| 07/01/2025 | 20:38:50.093 | 20 | 409.25 | |
| 20 | 409.25 | |||
| 20 | 409.25 | |||
| 07/01/2025 | 20:37:05.900 | 12 | 409.30 | |
| 12 | 409.30 | |||
| 12 | 409.30 | |||
| 07/01/2025 | 20:34:29.761 | 12 | 409.50 | |
| 12 | 409.50 | |||
| 12 | 409.50 | |||
| 07/01/2025 | 20:33:54.002 | 22 | 409.50 | |
| 22 | 409.50 | |||
| 22 | 409.50 | |||
| 07/01/2025 | 20:33:47.337 | 6 | 409.30 | |
| 6 | 409.30 | |||
| 6 | 409.30 | |||
| 07/01/2025 | 20:31:19.702 | 4 | 409.90 | |
| 4 | 409.90 | |||
| 4 | 409.90 | |||
| 07/01/2025 | 20:30:35.770 | 3 | 409.70 | |
| 3 | 409.70 | |||
| 3 | 409.70 | |||
| 07/01/2025 | 20:30:01.255 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 07/01/2025 | 20:29:41.522 | 6 | 409.90 | |
| 6 | 409.90 | |||
| 6 | 409.90 | |||
| 07/01/2025 | 20:28:35.169 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 07/01/2025 | 20:28:11.665 | 12 | 409.90 | |
| 12 | 409.90 | |||
| 12 | 409.90 | |||
| 07/01/2025 | 20:27:45.341 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 2 | 409.95 | |||
| 07/01/2025 | 20:27:25.105 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 2 | 409.95 | |||
| 07/01/2025 | 20:26:44.769 | 3 | 410.05 | |
| 3 | 410.05 | |||
| 3 | 410.05 | |||
| 07/01/2025 | 20:26:39.162 | 2 | 410.15 | |
| 2 | 410.15 | |||
| 2 | 410.15 | |||
| 07/01/2025 | 20:25:30.489 | 2 | 409.90 | |
| 2 | 409.90 | |||
| 2 | 409.90 | |||
| 07/01/2025 | 20:25:04.848 | 2 | 409.80 | |
| 2 | 409.80 | |||
| 2 | 409.80 | |||
| 07/01/2025 | 20:24:09.624 | 5 | 409.80 | |
| 5 | 409.80 | |||
| 5 | 409.80 | |||
| 07/01/2025 | 20:23:46.478 | 2 | 409.65 | |
| 2 | 409.65 | |||
| 2 | 409.65 | |||
| 07/01/2025 | 20:23:00.368 | 2 | 409.75 | |
| 2 | 409.75 | |||
| 2 | 409.75 | |||
| 07/01/2025 | 20:22:53.229 | 5 | 409.75 | |
| 5 | 409.75 | |||
| 5 | 409.75 | |||
| 07/01/2025 | 20:22:12.939 | 6 | 409.80 | |
| 6 | 409.80 | |||
| 6 | 409.80 | |||
| 07/01/2025 | 20:21:01.142 | 10 | 409.70 | |
| 10 | 409.70 | |||
| 10 | 409.70 | |||
| 07/01/2025 | 20:19:03.133 | 25 | 409.75 | |
| 25 | 409.75 | |||
| 25 | 409.75 | |||
| 07/01/2025 | 20:18:54.759 | 1 | 409.80 | |
| 1 | 409.80 | |||
| 1 | 409.80 | |||
| 07/01/2025 | 20:18:36.578 | 1 | 409.80 | |
| 1 | 409.80 | |||
| 1 | 409.80 | |||
| 07/01/2025 | 20:15:03.942 | 1 | 409.45 | |
| 1 | 409.45 | |||
| 1 | 409.45 | |||
| 07/01/2025 | 20:14:09.173 | 1 | 409.65 | |
| 1 | 409.65 | |||
| 1 | 409.65 | |||
| 07/01/2025 | 20:13:42.787 | 2 | 409.60 | |
| 2 | 409.60 | |||
| 2 | 409.60 | |||
| 07/01/2025 | 20:13:37.471 | 3 | 409.60 | |
| 3 | 409.60 | |||
| 3 | 409.60 | |||
| 07/01/2025 | 20:13:21.876 | 1 | 409.80 | |
| 1 | 409.80 | |||
| 1 | 409.80 | |||
| 07/01/2025 | 20:12:33.840 | 15 | 409.75 | |
| 15 | 409.75 | |||
| 15 | 409.75 | |||
| 07/01/2025 | 20:09:41.671 | 10 | 409.40 | |
| 10 | 409.40 | |||
| 10 | 409.40 | |||
| 07/01/2025 | 20:09:28.527 | 215 | 409.40 | |
| 212 | 409.40 | |||
| 3 | 409.40 | |||
| 215 | 409.40 | |||
| 07/01/2025 | 20:08:07.669 | 1 | 409.45 | |
| 1 | 409.45 | |||
| 1 | 409.45 | |||
| 07/01/2025 | 20:07:31.391 | 100 | 409.25 | |
| 100 | 409.25 | |||
| 100 | 409.25 | |||
| 07/01/2025 | 20:07:12.173 | 5 | 409.20 | |
| 5 | 409.20 | |||
| 5 | 409.20 | |||
| 07/01/2025 | 20:04:44.750 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 07/01/2025 | 20:04:31.552 | 4 | 408.80 | |
| 4 | 408.80 | |||
| 4 | 408.80 | |||
| 07/01/2025 | 20:03:51.354 | 50 | 409.15 | |
| 50 | 409.15 | |||
| 50 | 409.15 | |||
| 07/01/2025 | 20:02:35.522 | 10 | 409.25 | |
| 10 | 409.25 | |||
| 10 | 409.25 | |||
| 07/01/2025 | 20:01:03.075 | 8 | 408.90 | |
| 3 | 408.90 | |||
| 8 | 408.90 | |||
| 5 | 408.90 | |||
| 07/01/2025 | 20:01:02.631 | 12 | 409.10 | |
| 2 | 409.10 | |||
| 10 | 409.10 | |||
| 12 | 409.10 | |||
| 07/01/2025 | 19:59:47.823 | 5 | 409.00 | |
| 5 | 409.00 | |||
| 5 | 409.00 | |||
| 07/01/2025 | 19:56:39.298 | 10 | 408.90 | |
| 10 | 408.90 | |||
| 10 | 408.90 | |||
| 07/01/2025 | 19:56:14.496 | 30 | 409.10 | |
| 30 | 409.10 | |||
| 30 | 409.10 | |||
| 07/01/2025 | 19:54:52.089 | 4 | 409.10 | |
| 4 | 409.10 | |||
| 4 | 409.10 | |||
| 07/01/2025 | 19:54:42.301 | 10 | 409.05 | |
| 10 | 409.05 | |||
| 10 | 409.05 | |||
| 07/01/2025 | 19:54:28.370 | 1 | 409.00 | |
| 1 | 409.00 | |||
| 1 | 409.00 | |||
| 07/01/2025 | 19:52:23.775 | 15 | 409.00 | |
| 15 | 409.00 | |||
| 15 | 409.00 | |||
| 07/01/2025 | 19:52:08.653 | 13 | 408.85 | |
| 13 | 408.85 | |||
| 13 | 408.85 | |||
| 07/01/2025 | 19:51:46.600 | 1 | 408.90 | |
| 1 | 408.90 | |||
| 1 | 408.90 | |||
| 07/01/2025 | 19:51:38.470 | 250 | 409.15 | |
| 250 | 409.15 | |||
| 250 | 409.15 | |||
| 07/01/2025 | 19:51:36.144 | 4 | 408.90 | |
| 4 | 408.90 | |||
| 4 | 408.90 | |||
| 07/01/2025 | 19:50:30.681 | 40 | 408.95 | |
| 40 | 408.95 | |||
| 40 | 408.95 | |||
| 07/01/2025 | 19:50:12.782 | 100 | 409.00 | |
| 100 | 409.00 | |||
| 100 | 409.00 | |||
| 07/01/2025 | 19:49:53.329 | 25 | 409.10 | |
| 25 | 409.10 | |||
| 25 | 409.10 | |||
| 07/01/2025 | 19:49:17.262 | 5 | 409.00 | |
| 5 | 409.00 | |||
| 5 | 409.00 | |||
| 07/01/2025 | 19:48:12.644 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 07/01/2025 | 19:46:10.003 | 3 | 408.75 | |
| 3 | 408.75 | |||
| 3 | 408.75 | |||
| 07/01/2025 | 19:45:55.356 | 4 | 408.80 | |
| 4 | 408.80 | |||
| 4 | 408.80 | |||
| 07/01/2025 | 19:45:23.987 | 25 | 408.80 | |
| 25 | 408.80 | |||
| 25 | 408.80 | |||
| 07/01/2025 | 19:42:55.658 | 1 | 408.80 | |
| 1 | 408.80 | |||
| 1 | 408.80 | |||
| 07/01/2025 | 19:42:31.233 | 2 | 408.80 | |
| 2 | 408.80 | |||
| 2 | 408.80 | |||
| 07/01/2025 | 19:40:59.861 | 1 | 408.60 | |
| 1 | 408.60 | |||
| 1 | 408.60 | |||
| 07/01/2025 | 19:40:55.707 | 1 | 408.60 | |
| 1 | 408.60 | |||
| 1 | 408.60 | |||
| 07/01/2025 | 19:40:43.844 | 6 | 408.40 | |
| 6 | 408.40 | |||
| 6 | 408.40 | |||
| 07/01/2025 | 19:40:14.185 | 1 | 408.80 | |
| 1 | 408.80 | |||
| 1 | 408.80 | |||
| 07/01/2025 | 19:39:42.024 | 2 | 408.85 | |
| 2 | 408.85 | |||
| 2 | 408.85 | |||
| 07/01/2025 | 19:39:22.065 | 2 | 408.85 | |
| 2 | 408.85 | |||
| 2 | 408.85 | |||
| 07/01/2025 | 19:36:45.467 | 2 | 409.15 | |
| 2 | 409.15 | |||
| 2 | 409.15 | |||
| 07/01/2025 | 19:35:55.772 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 07/01/2025 | 19:35:39.851 | 5 | 409.05 | |
| 5 | 409.05 | |||
| 5 | 409.05 | |||
| 07/01/2025 | 19:33:11.008 | 13 | 409.20 | |
| 13 | 409.20 | |||
| 13 | 409.20 | |||
| 07/01/2025 | 19:32:03.316 | 32 | 409.40 | |
| 32 | 409.40 | |||
| 32 | 409.40 | |||
| 07/01/2025 | 19:32:03.122 | 3 | 409.40 | |
| 3 | 409.40 | |||
| 3 | 409.40 | |||
| 07/01/2025 | 19:31:40.814 | 5 | 409.50 | |
| 5 | 409.50 | |||
| 5 | 409.50 | |||
| 07/01/2025 | 19:31:34.108 | 4 | 409.45 | |
| 4 | 409.45 | |||
| 4 | 409.45 | |||
| 07/01/2025 | 19:31:33.452 | 3 | 409.45 | |
| 3 | 409.45 | |||
| 3 | 409.45 | |||
| 07/01/2025 | 19:29:26.514 | 2 | 409.60 | |
| 2 | 409.60 | |||
| 2 | 409.60 | |||
| 07/01/2025 | 19:28:38.970 | 6 | 409.50 | |
| 6 | 409.50 | |||
| 6 | 409.50 | |||
| 07/01/2025 | 19:25:31.962 | 10 | 409.35 | |
| 10 | 409.35 | |||
| 10 | 409.35 | |||
| 07/01/2025 | 19:23:42.296 | 8 | 409.25 | |
| 8 | 409.25 | |||
| 8 | 409.25 | |||
| 07/01/2025 | 19:23:33.749 | 30 | 409.05 | |
| 30 | 409.05 | |||
| 30 | 409.05 | |||
| 07/01/2025 | 19:22:54.537 | 5 | 409.20 | |
| 5 | 409.20 | |||
| 5 | 409.20 | |||
| 07/01/2025 | 19:19:33.285 | 80 | 409.00 | |
| 80 | 409.00 | |||
| 80 | 409.00 | |||
| 07/01/2025 | 19:18:29.293 | 8 | 408.90 | |
| 8 | 408.90 | |||
| 8 | 408.90 | |||
| 07/01/2025 | 19:18:28.755 | 5 | 409.10 | |
| 5 | 409.10 | |||
| 3 | 409.10 | |||
| 2 | 409.10 | |||
| 07/01/2025 | 19:16:47.440 | 40 | 409.30 | |
| 40 | 409.30 | |||
| 20 | 409.30 | |||
| 20 | 409.30 | |||
| 07/01/2025 | 19:16:27.068 | 10 | 409.05 | |
| 10 | 409.05 | |||
| 10 | 409.05 | |||
| 07/01/2025 | 19:15:55.309 | 5 | 409.50 | |
| 5 | 409.50 | |||
| 5 | 409.50 | |||
| 07/01/2025 | 19:15:45.672 | 12 | 409.45 | |
| 12 | 409.45 | |||
| 12 | 409.45 | |||
| 07/01/2025 | 19:14:56.255 | 2 | 409.55 | |
| 2 | 409.55 | |||
| 2 | 409.55 | |||
| 07/01/2025 | 19:14:28.591 | 78 | 409.25 | |
| 78 | 409.25 | |||
| 78 | 409.25 | |||
| 07/01/2025 | 19:12:53.049 | 1 | 409.45 | |
| 1 | 409.45 | |||
| 1 | 409.45 | |||
| 07/01/2025 | 19:12:14.290 | 501 | 409.50 | |
| 62 | 409.50 | |||
| 439 | 409.50 | |||
| 500 | 409.50 | |||
| 1 | 409.50 | |||
| 07/01/2025 | 19:10:45.168 | 500 | 409.50 | |
| 500 | 409.50 | |||
| 500 | 409.50 | |||
| 07/01/2025 | 19:10:28.946 | 37 | 409.75 | |
| 37 | 409.75 | |||
| 37 | 409.75 | |||
| 07/01/2025 | 19:08:33.210 | 13 | 409.30 | |
| 13 | 409.30 | |||
| 13 | 409.30 | |||
| 07/01/2025 | 19:08:30.939 | 1 | 409.30 | |
| 1 | 409.30 | |||
| 1 | 409.30 | |||
| 07/01/2025 | 19:06:25.543 | 3 | 409.20 | |
| 3 | 409.20 | |||
| 3 | 409.20 | |||
| 07/01/2025 | 19:05:08.376 | 20 | 408.85 | |
| 20 | 408.85 | |||
| 20 | 408.85 | |||
| 07/01/2025 | 19:03:24.134 | 2 | 409.05 | |
| 2 | 409.05 | |||
| 2 | 409.05 | |||
| 07/01/2025 | 19:00:26.941 | 5 | 408.90 | |
| 5 | 408.90 | |||
| 5 | 408.90 | |||
| 07/01/2025 | 19:00:07.325 | 3 | 408.80 | |
| 3 | 408.80 | |||
| 3 | 408.80 | |||
| 07/01/2025 | 18:59:35.591 | 8 | 408.75 | |
| 8 | 408.75 | |||
| 8 | 408.75 | |||
| 07/01/2025 | 18:59:34.686 | 7 | 408.75 | |
| 7 | 408.75 | |||
| 7 | 408.75 | |||
| 07/01/2025 | 18:58:56.715 | 25 | 408.35 | |
| 25 | 408.35 | |||
| 25 | 408.35 | |||
| 07/01/2025 | 18:58:44.086 | 100 | 408.50 | |
| 100 | 408.50 | |||
| 100 | 408.50 | |||
| 07/01/2025 | 18:58:43.820 | 11 | 408.30 | |
| 11 | 408.30 | |||
| 11 | 408.30 | |||
| 07/01/2025 | 18:58:35.399 | 10 | 408.30 | |
| 10 | 408.30 | |||
| 10 | 408.30 | |||
| 07/01/2025 | 18:54:52.096 | 20 | 408.25 | |
| 20 | 408.25 | |||
| 20 | 408.25 | |||
| 07/01/2025 | 18:54:34.509 | 20 | 408.20 | |
| 20 | 408.20 | |||
| 20 | 408.20 | |||
| 07/01/2025 | 18:54:23.119 | 25 | 408.20 | |
| 25 | 408.20 | |||
| 25 | 408.20 | |||
| 07/01/2025 | 18:51:33.353 | 98 | 408.00 | |
| 6 | 408.00 | |||
| 5 | 408.00 | |||
| 4 | 408.00 | |||
| 10 | 408.00 | |||
| 20 | 408.00 | |||
| 5 | 408.00 | |||
| 1 | 408.00 | |||
| 35 | 408.00 | |||
| 98 | 408.00 | |||
| 1 | 408.00 | |||
| 5 | 408.00 | |||
| 6 | 408.00 | |||
| 07/01/2025 | 18:51:07.507 | 6 | 408.15 | |
| 6 | 408.15 | |||
| 6 | 408.15 | |||
| 07/01/2025 | 18:50:59.450 | 40 | 408.20 | |
| 40 | 408.20 | |||
| 15 | 408.20 | |||
| 25 | 408.20 | |||
| 07/01/2025 | 18:50:13.794 | 3 | 408.35 | |
| 3 | 408.35 | |||
| 3 | 408.35 | |||
| 07/01/2025 | 18:49:28.992 | 9 | 408.35 | |
| 9 | 408.35 | |||
| 9 | 408.35 | |||
| 07/01/2025 | 18:49:21.455 | 1 | 408.45 | |
| 1 | 408.45 | |||
| 1 | 408.45 | |||
| 07/01/2025 | 18:48:58.167 | 6 | 408.50 | |
| 6 | 408.50 | |||
| 6 | 408.50 | |||
| 07/01/2025 | 18:48:34.023 | 20 | 408.50 | |
| 20 | 408.50 | |||
| 20 | 408.50 | |||
| 07/01/2025 | 18:48:01.273 | 8 | 408.65 | |
| 8 | 408.65 | |||
| 8 | 408.65 | |||
| 07/01/2025 | 18:47:14.343 | 1 | 408.70 | |
| 1 | 408.70 | |||
| 1 | 408.70 | |||
| 07/01/2025 | 18:45:48.587 | 1 | 408.60 | |
| 1 | 408.60 | |||
| 1 | 408.60 | |||
| 07/01/2025 | 18:44:17.733 | 5 | 408.55 | |
| 5 | 408.55 | |||
| 5 | 408.55 | |||
| 07/01/2025 | 18:44:16.699 | 7 | 408.55 | |
| 7 | 408.55 | |||
| 7 | 408.55 | |||
| 07/01/2025 | 18:44:04.433 | 4 | 408.35 | |
| 4 | 408.35 | |||
| 4 | 408.35 | |||
| 07/01/2025 | 18:43:46.237 | 10 | 408.35 | |
| 10 | 408.35 | |||
| 10 | 408.35 | |||
| 07/01/2025 | 18:43:37.689 | 10 | 408.35 | |
| 10 | 408.35 | |||
| 10 | 408.35 | |||
| 07/01/2025 | 18:42:31.995 | 4 | 408.55 | |
| 4 | 408.55 | |||
| 4 | 408.55 | |||
| 07/01/2025 | 18:42:24.312 | 24 | 408.30 | |
| 24 | 408.30 | |||
| 24 | 408.30 | |||
| 07/01/2025 | 18:42:09.442 | 13 | 408.25 | |
| 13 | 408.25 | |||
| 10 | 408.25 | |||
| 3 | 408.25 | |||
| 07/01/2025 | 18:42:09.359 | 3 | 408.25 | |
| 3 | 408.25 | |||
| 3 | 408.25 | |||
| 07/01/2025 | 18:41:48.117 | 1 | 408.55 | |
| 1 | 408.55 | |||
| 1 | 408.55 | |||
| 07/01/2025 | 18:40:18.628 | 25 | 408.50 | |
| 25 | 408.50 | |||
| 25 | 408.50 | |||
| 07/01/2025 | 18:38:12.529 | 2 | 408.75 | |
| 2 | 408.75 | |||
| 2 | 408.75 | |||
| 07/01/2025 | 18:37:42.900 | 1 | 408.65 | |
| 1 | 408.65 | |||
| 1 | 408.65 | |||
| 07/01/2025 | 18:37:10.279 | 3 | 408.75 | |
| 3 | 408.75 | |||
| 3 | 408.75 | |||
| 07/01/2025 | 18:34:09.343 | 15 | 408.75 | |
| 15 | 408.75 | |||
| 15 | 408.75 | |||
| 07/01/2025 | 18:33:56.910 | 30 | 408.55 | |
| 30 | 408.55 | |||
| 30 | 408.55 | |||
| 07/01/2025 | 18:31:31.457 | 7 | 408.75 | |
| 7 | 408.75 | |||
| 7 | 408.75 | |||
| 07/01/2025 | 18:28:40.644 | 12 | 408.35 | |
| 10 | 408.35 | |||
| 2 | 408.35 | |||
| 12 | 408.35 | |||
| 07/01/2025 | 18:26:43.940 | 12 | 408.60 | |
| 12 | 408.60 | |||
| 12 | 408.60 | |||
| 07/01/2025 | 18:26:21.353 | 10 | 408.65 | |
| 10 | 408.65 | |||
| 10 | 408.65 | |||
| 07/01/2025 | 18:26:00.276 | 2 | 408.95 | |
| 2 | 408.95 | |||
| 2 | 408.95 | |||
| 07/01/2025 | 18:23:49.665 | 10 | 408.95 | |
| 10 | 408.95 | |||
| 10 | 408.95 | |||
| 07/01/2025 | 18:22:57.048 | 13 | 408.65 | |
| 13 | 408.65 | |||
| 13 | 408.65 | |||
| 07/01/2025 | 18:22:24.961 | 5 | 408.85 | |
| 5 | 408.85 | |||
| 5 | 408.85 | |||
| 07/01/2025 | 18:22:09.856 | 3 | 409.00 | |
| 3 | 409.00 | |||
| 3 | 409.00 | |||
| 07/01/2025 | 18:18:44.164 | 1 | 409.05 | |
| 1 | 409.05 | |||
| 1 | 409.05 | |||
| 07/01/2025 | 18:17:40.866 | 26 | 408.75 | |
| 25 | 408.75 | |||
| 1 | 408.75 | |||
| 15 | 408.75 | |||
| 11 | 408.75 | |||
| 07/01/2025 | 18:17:40.646 | 59 | 409.00 | |
| 7 | 409.00 | |||
| 12 | 409.00 | |||
| 59 | 409.00 | |||
| 1 | 409.00 | |||
| 10 | 409.00 | |||
| 14 | 409.00 | |||
| 5 | 409.00 | |||
| 5 | 409.00 | |||
| 5 | 409.00 | |||
| 07/01/2025 | 18:16:34.320 | 1 | 409.10 | |
| 1 | 409.10 | |||
| 1 | 409.10 | |||
| 07/01/2025 | 18:16:33.483 | 50 | 409.15 | |
| 50 | 409.15 | |||
| 50 | 409.15 | |||
| 07/01/2025 | 18:15:57.122 | 3 | 409.20 | |
| 3 | 409.20 | |||
| 3 | 409.20 | |||
| 07/01/2025 | 18:14:55.634 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 2 | 409.95 | |||
| 07/01/2025 | 18:14:12.646 | 1 | 409.35 | |
| 1 | 409.35 | |||
| 1 | 409.35 | |||
| 07/01/2025 | 18:14:00.880 | 1 | 409.35 | |
| 1 | 409.35 | |||
| 1 | 409.35 | |||
| 07/01/2025 | 18:12:46.044 | 2 | 409.35 | |
| 2 | 409.35 | |||
| 2 | 409.35 | |||
| 07/01/2025 | 18:11:38.156 | 25 | 409.45 | |
| 25 | 409.45 | |||
| 25 | 409.45 | |||
| 07/01/2025 | 18:09:55.629 | 4 | 409.50 | |
| 4 | 409.50 | |||
| 4 | 409.50 | |||
| 07/01/2025 | 18:09:10.243 | 5 | 409.50 | |
| 5 | 409.50 | |||
| 5 | 409.50 | |||
| 07/01/2025 | 18:07:29.200 | 147 | 409.65 | |
| 147 | 409.65 | |||
| 147 | 409.65 | |||
| 07/01/2025 | 18:07:19.363 | 1 | 409.65 | |
| 1 | 409.65 | |||
| 1 | 409.65 | |||
| 07/01/2025 | 18:06:07.037 | 3 | 409.55 | |
| 3 | 409.55 | |||
| 3 | 409.55 | |||
| 07/01/2025 | 18:05:53.829 | 1 | 409.50 | |
| 1 | 409.50 | |||
| 1 | 409.50 | |||
| 07/01/2025 | 18:05:00.773 | 2 | 409.20 | |
| 2 | 409.20 | |||
| 2 | 409.20 | |||
| 07/01/2025 | 18:04:32.973 | 1 | 409.40 | |
| 1 | 409.40 | |||
| 1 | 409.40 | |||
| 07/01/2025 | 18:04:28.516 | 30 | 409.20 | |
| 30 | 409.20 | |||
| 30 | 409.20 | |||
| 07/01/2025 | 18:04:11.405 | 8 | 409.20 | |
| 8 | 409.20 | |||
| 8 | 409.20 | |||
| 07/01/2025 | 18:04:11.339 | 1 | 409.20 | |
| 1 | 409.20 | |||
| 1 | 409.20 | |||
| 07/01/2025 | 18:03:48.180 | 12 | 409.45 | |
| 12 | 409.45 | |||
| 12 | 409.45 | |||
| 07/01/2025 | 18:03:26.666 | 29 | 409.60 | |
| 29 | 409.60 | |||
| 29 | 409.60 | |||
| 07/01/2025 | 18:02:26.997 | 2 | 409.40 | |
| 2 | 409.40 | |||
| 2 | 409.40 | |||
| 07/01/2025 | 18:02:12.847 | 8 | 409.40 | |
| 8 | 409.40 | |||
| 8 | 409.40 | |||
| 07/01/2025 | 18:01:51.169 | 2 | 409.60 | |
| 2 | 409.60 | |||
| 2 | 409.60 | |||
| 07/01/2025 | 18:01:33.696 | 15 | 409.75 | |
| 15 | 409.75 | |||
| 15 | 409.75 | |||
| 07/01/2025 | 18:01:24.027 | 1 | 409.65 | |
| 1 | 409.65 | |||
| 1 | 409.65 | |||
| 07/01/2025 | 18:00:47.328 | 30 | 409.75 | |
| 30 | 409.75 | |||
| 30 | 409.75 | |||
| 07/01/2025 | 18:00:35.781 | 50 | 409.80 | |
| 50 | 409.80 | |||
| 50 | 409.80 | |||
| 07/01/2025 | 17:59:49.027 | 2 | 409.60 | |
| 2 | 409.60 | |||
| 2 | 409.60 | |||
| 07/01/2025 | 17:58:24.575 | 3 | 409.50 | |
| 3 | 409.50 | |||
| 3 | 409.50 | |||
| 07/01/2025 | 17:58:15.746 | 12 | 409.55 | |
| 12 | 409.55 | |||
| 12 | 409.55 | |||
| 07/01/2025 | 17:58:02.609 | 5 | 409.60 | |
| 5 | 409.60 | |||
| 5 | 409.60 | |||
| 07/01/2025 | 17:57:23.526 | 3 | 409.70 | |
| 3 | 409.70 | |||
| 3 | 409.70 | |||
| 07/01/2025 | 17:55:58.077 | 3 | 409.85 | |
| 3 | 409.85 | |||
| 3 | 409.85 | |||
| 07/01/2025 | 17:55:19.308 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 07/01/2025 | 17:54:59.632 | 3 | 409.90 | |
| 3 | 409.90 | |||
| 3 | 409.90 | |||
| 07/01/2025 | 17:54:31.980 | 244 | 409.80 | |
| 244 | 409.80 | |||
| 244 | 409.80 | |||
| 07/01/2025 | 17:54:29.868 | 40 | 409.95 | |
| 40 | 409.95 | |||
| 40 | 409.95 | |||
| 07/01/2025 | 17:54:18.105 | 5 | 409.95 | |
| 5 | 409.95 | |||
| 5 | 409.95 | |||
| 07/01/2025 | 17:54:02.150 | 50 | 409.95 | |
| 50 | 409.95 | |||
| 50 | 409.95 | |||
| 07/01/2025 | 17:53:59.923 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 07/01/2025 | 17:53:56.961 | 10 | 409.95 | |
| 10 | 409.95 | |||
| 10 | 409.95 | |||
| 07/01/2025 | 17:53:53.656 | 5 | 409.85 | |
| 5 | 409.85 | |||
| 5 | 409.85 | |||
| 07/01/2025 | 17:53:38.183 | 3 | 409.85 | |
| 3 | 409.85 | |||
| 3 | 409.85 | |||
| 07/01/2025 | 17:53:33.448 | 1 | 409.85 | |
| 1 | 409.85 | |||
| 1 | 409.85 | |||
| 07/01/2025 | 17:53:33.095 | 79 | 410.10 | |
| 79 | 410.10 | |||
| 79 | 410.10 | |||
| 07/01/2025 | 17:53:15.318 | 1 | 410.10 | |
| 1 | 410.10 | |||
| 1 | 410.10 | |||
| 07/01/2025 | 17:53:12.224 | 1 | 410.10 | |
| 1 | 410.10 | |||
| 1 | 410.10 | |||
| 07/01/2025 | 17:53:10.546 | 27 | 410.00 | |
| 27 | 410.00 | |||
| 17 | 410.00 | |||
| 10 | 410.00 | |||
| 07/01/2025 | 17:52:38.900 | 100 | 410.15 | |
| 100 | 410.15 | |||
| 100 | 410.15 | |||
| 07/01/2025 | 17:52:16.757 | 2 | 410.25 | |
| 2 | 410.25 | |||
| 2 | 410.25 | |||
| 07/01/2025 | 17:52:02.727 | 10 | 410.20 | |
| 10 | 410.20 | |||
| 10 | 410.20 | |||
| 07/01/2025 | 17:52:00.689 | 2 | 410.25 | |
| 2 | 410.25 | |||
| 2 | 410.25 | |||
| 07/01/2025 | 17:51:32.651 | 3 | 410.10 | |
| 3 | 410.10 | |||
| 3 | 410.10 | |||
| 07/01/2025 | 17:51:19.275 | 14 | 410.10 | |
| 14 | 410.10 | |||
| 14 | 410.10 | |||
| 07/01/2025 | 17:51:12.620 | 28 | 410.35 | |
| 28 | 410.35 | |||
| 28 | 410.35 | |||
| 07/01/2025 | 17:50:30.135 | 4 | 410.45 | |
| 4 | 410.45 | |||
| 4 | 410.45 | |||
| 07/01/2025 | 17:50:15.174 | 2 | 410.35 | |
| 2 | 410.35 | |||
| 2 | 410.35 | |||
| 07/01/2025 | 17:50:06.012 | 24 | 410.55 | |
| 24 | 410.55 | |||
| 24 | 410.55 | |||
| 07/01/2025 | 17:49:44.625 | 47 | 410.15 | |
| 47 | 410.15 | |||
| 47 | 410.15 | |||
| 07/01/2025 | 17:48:57.733 | 500 | 410.40 | |
| 500 | 410.40 | |||
| 500 | 410.40 | |||
| 07/01/2025 | 17:48:53.327 | 7 | 410.10 | |
| 7 | 410.10 | |||
| 7 | 410.10 | |||
| 07/01/2025 | 17:48:44.770 | 12 | 410.45 | |
| 12 | 410.45 | |||
| 12 | 410.45 | |||
| 07/01/2025 | 17:48:27.910 | 2 | 410.50 | |
| 2 | 410.50 | |||
| 2 | 410.50 | |||
| 07/01/2025 | 17:48:21.435 | 5 | 410.65 | |
| 5 | 410.65 | |||
| 5 | 410.65 | |||
| 07/01/2025 | 17:48:12.977 | 1 | 410.65 | |
| 1 | 410.65 | |||
| 1 | 410.65 | |||
| 07/01/2025 | 17:47:52.129 | 73 | 410.60 | |
| 73 | 410.60 | |||
| 73 | 410.60 | |||
| 07/01/2025 | 17:47:42.128 | 10 | 410.45 | |
| 10 | 410.45 | |||
| 10 | 410.45 | |||
| 07/01/2025 | 17:46:26.679 | 1 | 410.25 | |
| 1 | 410.25 | |||
| 1 | 410.25 | |||
| 07/01/2025 | 17:45:47.499 | 40 | 410.05 | |
| 40 | 410.05 | |||
| 40 | 410.05 | |||
| 07/01/2025 | 17:45:34.170 | 13 | 410.00 | |
| 13 | 410.00 | |||
| 13 | 410.00 | |||
| 07/01/2025 | 17:43:50.787 | 11 | 410.15 | |
| 11 | 410.15 | |||
| 11 | 410.15 | |||
| 07/01/2025 | 17:43:45.683 | 250 | 410.55 | |
| 250 | 410.55 | |||
| 250 | 410.55 | |||
| 07/01/2025 | 17:42:27.142 | 6 | 409.75 | |
| 6 | 409.75 | |||
| 6 | 409.75 | |||
| 07/01/2025 | 17:42:10.636 | 8 | 410.00 | |
| 8 | 410.00 | |||
| 8 | 410.00 | |||
| 07/01/2025 | 17:41:55.417 | 6 | 410.15 | |
| 6 | 410.15 | |||
| 6 | 410.15 | |||
| 07/01/2025 | 17:40:48.385 | 12 | 410.55 | |
| 12 | 410.55 | |||
| 12 | 410.55 | |||
| 07/01/2025 | 17:40:42.081 | 3 | 410.60 | |
| 3 | 410.60 | |||
| 3 | 410.60 | |||
| 07/01/2025 | 17:40:21.023 | 47 | 410.30 | |
| 47 | 410.30 | |||
| 47 | 410.30 | |||
| 07/01/2025 | 17:39:08.732 | 3 | 410.20 | |
| 3 | 410.20 | |||
| 3 | 410.20 | |||
| 07/01/2025 | 17:38:21.306 | 25 | 410.30 | |
| 25 | 410.30 | |||
| 25 | 410.30 | |||
| 07/01/2025 | 17:38:12.656 | 1 | 410.40 | |
| 1 | 410.40 | |||
| 1 | 410.40 | |||
| 07/01/2025 | 17:37:46.864 | 100 | 410.30 | |
| 100 | 410.30 | |||
| 100 | 410.30 | |||
| 07/01/2025 | 17:37:42.603 | 13 | 410.10 | |
| 13 | 410.10 | |||
| 13 | 410.10 | |||
| 07/01/2025 | 17:37:13.618 | 4 | 410.10 | |
| 4 | 410.10 | |||
| 4 | 410.10 | |||
| 07/01/2025 | 17:35:43.258 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 07/01/2025 | 17:33:04.895 | 42 | 409.85 | |
| 42 | 409.85 | |||
| 42 | 409.85 | |||
| 07/01/2025 | 17:32:57.954 | 4 | 409.95 | |
| 4 | 409.95 | |||
| 4 | 409.95 | |||
| 07/01/2025 | 17:32:04.662 | 15 | 409.90 | |
| 15 | 409.90 | |||
| 15 | 409.90 | |||
| 07/01/2025 | 17:31:38.308 | 25 | 409.65 | |
| 25 | 409.65 | |||
| 25 | 409.65 | |||
| 07/01/2025 | 17:31:38.119 | 312 | 410.00 | |
| 10 | 410.00 | |||
| 2 | 410.00 | |||
| 20 | 410.00 | |||
| 70 | 410.00 | |||
| 25 | 410.00 | |||
| 3 | 410.00 | |||
| 312 | 410.00 | |||
| 4 | 410.00 | |||
| 12 | 410.00 | |||
| 50 | 410.00 | |||
| 5 | 410.00 | |||
| 2 | 410.00 | |||
| 10 | 410.00 | |||
| 4 | 410.00 | |||
| 4 | 410.00 | |||
| 4 | 410.00 | |||
| 7 | 410.00 | |||
| 3 | 410.00 | |||
| 50 | 410.00 | |||
| 12 | 410.00 | |||
| 5 | 410.00 | |||
| 10 | 410.00 |
Copyright © 2025 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: 135.54 / Ask: 135.68
Turnover: 197 173 TEUR -
Tesla Inc.
Bid: 380.90 / Ask: 381.50
Turnover: 33 175 TEUR -
Palantir Technologies Inc.
Bid: 67.64 / Ask: 67.75
Turnover: 29 323 TEUR -
MicroStrategy Inc.
Bid: 330.00 / Ask: 330.90
Turnover: 27 890 TEUR -
Rheinmetall AG
Bid: 615.00 / Ask: 616.00
Turnover: 25 556 TEUR
Realtime Quotes
Last Update:
07/01/2025 @ 22:00:00
Last Update:
07/01/2025 @ 22:00:00