MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5707
4193
379.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 20:36:11.497 | 75 | 379.90 | |
| 73 | 379.90 | |||
| 20 | 379.90 | |||
| 2 | 379.90 | |||
| 55 | 379.90 | |||
| 25/11/2024 | 20:36:11.427 | 40 | 380.00 | |
| 40 | 380.00 | |||
| 1 | 380.00 | |||
| 9 | 380.00 | |||
| 10 | 380.00 | |||
| 10 | 380.00 | |||
| 10 | 380.00 | |||
| 25/11/2024 | 20:36:11.338 | 8 | 380.10 | |
| 8 | 380.10 | |||
| 8 | 380.10 | |||
| 25/11/2024 | 20:36:11.292 | 12 | 380.20 | |
| 10 | 380.20 | |||
| 2 | 380.20 | |||
| 12 | 380.20 | |||
| 25/11/2024 | 20:36:09.646 | 262 | 380.50 | |
| 262 | 380.50 | |||
| 262 | 380.50 | |||
| 25/11/2024 | 20:35:50.319 | 41 | 381.00 | |
| 41 | 381.00 | |||
| 41 | 381.00 | |||
| 25/11/2024 | 20:35:21.749 | 20 | 380.60 | |
| 20 | 380.60 | |||
| 20 | 380.60 | |||
| 25/11/2024 | 20:35:19.989 | 4 | 380.60 | |
| 4 | 380.60 | |||
| 4 | 380.60 | |||
| 25/11/2024 | 20:35:16.917 | 30 | 381.40 | |
| 30 | 381.40 | |||
| 30 | 381.40 | |||
| 25/11/2024 | 20:35:13.246 | 8 | 380.60 | |
| 8 | 380.60 | |||
| 8 | 380.60 | |||
| 25/11/2024 | 20:33:44.276 | 20 | 381.00 | |
| 20 | 381.00 | |||
| 20 | 381.00 | |||
| 25/11/2024 | 20:33:35.806 | 2 | 381.20 | |
| 2 | 381.20 | |||
| 2 | 381.20 | |||
| 25/11/2024 | 20:33:34.305 | 15 | 381.20 | |
| 15 | 381.20 | |||
| 15 | 381.20 | |||
| 25/11/2024 | 20:31:45.130 | 10 | 382.10 | |
| 10 | 382.10 | |||
| 10 | 382.10 | |||
| 25/11/2024 | 20:31:22.004 | 6 | 382.60 | |
| 6 | 382.60 | |||
| 6 | 382.60 | |||
| 25/11/2024 | 20:31:17.512 | 8 | 383.40 | |
| 8 | 383.40 | |||
| 8 | 383.40 | |||
| 25/11/2024 | 20:30:51.979 | 10 | 382.60 | |
| 10 | 382.60 | |||
| 10 | 382.60 | |||
| 25/11/2024 | 20:29:43.860 | 6 | 383.40 | |
| 3 | 383.40 | |||
| 3 | 383.40 | |||
| 6 | 383.40 | |||
| 25/11/2024 | 20:29:43.505 | 25 | 382.90 | |
| 25 | 382.90 | |||
| 25 | 382.90 | |||
| 25/11/2024 | 20:29:06.636 | 50 | 382.30 | |
| 50 | 382.30 | |||
| 50 | 382.30 | |||
| 25/11/2024 | 20:29:05.536 | 5 | 382.90 | |
| 5 | 382.90 | |||
| 5 | 382.90 | |||
| 25/11/2024 | 20:28:51.006 | 50 | 382.10 | |
| 50 | 382.10 | |||
| 50 | 382.10 | |||
| 25/11/2024 | 20:27:35.887 | 2 | 381.30 | |
| 2 | 381.30 | |||
| 2 | 381.30 | |||
| 25/11/2024 | 20:27:34.609 | 1 | 382.70 | |
| 1 | 382.70 | |||
| 1 | 382.70 | |||
| 25/11/2024 | 20:27:33.876 | 8 | 382.70 | |
| 8 | 382.70 | |||
| 8 | 382.70 | |||
| 25/11/2024 | 20:27:29.048 | 2 | 382.70 | |
| 2 | 382.70 | |||
| 2 | 382.70 | |||
| 25/11/2024 | 20:27:18.310 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 25/11/2024 | 20:27:03.926 | 3 | 381.20 | |
| 3 | 381.20 | |||
| 3 | 381.20 | |||
| 25/11/2024 | 20:26:52.952 | 2 | 383.00 | |
| 2 | 383.00 | |||
| 2 | 383.00 | |||
| 25/11/2024 | 20:26:26.210 | 2 | 382.60 | |
| 2 | 382.60 | |||
| 2 | 382.60 | |||
| 25/11/2024 | 20:26:12.476 | 5 | 383.30 | |
| 5 | 383.30 | |||
| 5 | 383.30 | |||
| 25/11/2024 | 20:25:43.809 | 12 | 381.50 | |
| 12 | 381.50 | |||
| 12 | 381.50 | |||
| 25/11/2024 | 20:25:31.966 | 60 | 381.00 | |
| 3 | 381.00 | |||
| 57 | 381.00 | |||
| 60 | 381.00 | |||
| 25/11/2024 | 20:25:24.948 | 15 | 380.80 | |
| 15 | 380.80 | |||
| 15 | 380.80 | |||
| 25/11/2024 | 20:24:53.753 | 6 | 380.90 | |
| 6 | 380.90 | |||
| 6 | 380.90 | |||
| 25/11/2024 | 20:24:53.562 | 10 | 380.20 | |
| 10 | 380.20 | |||
| 10 | 380.20 | |||
| 25/11/2024 | 20:24:31.372 | 3 | 381.00 | |
| 3 | 381.00 | |||
| 3 | 381.00 | |||
| 25/11/2024 | 20:24:29.356 | 6 | 380.20 | |
| 6 | 380.20 | |||
| 6 | 380.20 | |||
| 25/11/2024 | 20:23:46.683 | 107 | 380.10 | |
| 1 | 380.10 | |||
| 106 | 380.10 | |||
| 3 | 380.10 | |||
| 104 | 380.10 | |||
| 25/11/2024 | 20:23:14.758 | 600 | 380.10 | |
| 600 | 380.10 | |||
| 600 | 380.10 | |||
| 25/11/2024 | 20:23:14.555 | 700 | 380.10 | |
| 100 | 380.10 | |||
| 600 | 380.10 | |||
| 700 | 380.10 | |||
| 25/11/2024 | 20:22:21.854 | 608 | 380.10 | |
| 583 | 380.10 | |||
| 25 | 380.10 | |||
| 600 | 380.10 | |||
| 8 | 380.10 | |||
| 25/11/2024 | 20:21:53.969 | 3 | 381.40 | |
| 3 | 381.40 | |||
| 3 | 381.40 | |||
| 25/11/2024 | 20:21:24.693 | 15 | 381.40 | |
| 15 | 381.40 | |||
| 15 | 381.40 | |||
| 25/11/2024 | 20:20:27.884 | 13 | 384.00 | |
| 13 | 384.00 | |||
| 13 | 384.00 | |||
| 25/11/2024 | 20:20:15.589 | 23 | 383.40 | |
| 23 | 383.40 | |||
| 23 | 383.40 | |||
| 25/11/2024 | 20:20:06.709 | 100 | 384.10 | |
| 100 | 384.10 | |||
| 100 | 384.10 | |||
| 25/11/2024 | 20:19:45.499 | 4 | 385.00 | |
| 4 | 385.00 | |||
| 1 | 385.00 | |||
| 3 | 385.00 | |||
| 25/11/2024 | 20:19:40.484 | 15 | 385.50 | |
| 15 | 385.50 | |||
| 15 | 385.50 | |||
| 25/11/2024 | 20:19:00.857 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 25/11/2024 | 20:18:41.311 | 499 | 386.00 | |
| 499 | 386.00 | |||
| 499 | 386.00 | |||
| 25/11/2024 | 20:18:38.070 | 100 | 386.00 | |
| 100 | 386.00 | |||
| 100 | 386.00 | |||
| 25/11/2024 | 20:18:20.077 | 4 | 385.90 | |
| 4 | 385.90 | |||
| 4 | 385.90 | |||
| 25/11/2024 | 20:18:02.734 | 28 | 385.20 | |
| 28 | 385.20 | |||
| 28 | 385.20 | |||
| 25/11/2024 | 20:17:59.717 | 2 | 386.70 | |
| 2 | 386.70 | |||
| 2 | 386.70 | |||
| 25/11/2024 | 20:17:21.311 | 10 | 385.20 | |
| 10 | 385.20 | |||
| 10 | 385.20 | |||
| 25/11/2024 | 20:17:06.501 | 1 | 386.30 | |
| 1 | 386.30 | |||
| 1 | 386.30 | |||
| 25/11/2024 | 20:16:42.748 | 10 | 385.60 | |
| 10 | 385.60 | |||
| 10 | 385.60 | |||
| 25/11/2024 | 20:15:52.474 | 5 | 385.70 | |
| 5 | 385.70 | |||
| 5 | 385.70 | |||
| 25/11/2024 | 20:15:40.097 | 50 | 386.00 | |
| 50 | 386.00 | |||
| 50 | 386.00 | |||
| 25/11/2024 | 20:15:27.238 | 10 | 387.00 | |
| 10 | 387.00 | |||
| 10 | 387.00 | |||
| 25/11/2024 | 20:14:58.093 | 5 | 386.90 | |
| 5 | 386.90 | |||
| 5 | 386.90 | |||
| 25/11/2024 | 20:14:34.115 | 90 | 386.50 | |
| 90 | 386.50 | |||
| 90 | 386.50 | |||
| 25/11/2024 | 20:14:01.517 | 7 | 387.00 | |
| 7 | 387.00 | |||
| 7 | 387.00 | |||
| 25/11/2024 | 20:13:41.663 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 25/11/2024 | 20:13:31.789 | 10 | 386.70 | |
| 10 | 386.70 | |||
| 10 | 386.70 | |||
| 25/11/2024 | 20:13:03.998 | 85 | 386.40 | |
| 85 | 386.40 | |||
| 85 | 386.40 | |||
| 25/11/2024 | 20:11:46.030 | 3 | 385.80 | |
| 3 | 385.80 | |||
| 3 | 385.80 | |||
| 25/11/2024 | 20:11:24.586 | 20 | 385.40 | |
| 10 | 385.40 | |||
| 10 | 385.40 | |||
| 20 | 385.40 | |||
| 25/11/2024 | 20:10:05.730 | 15 | 384.80 | |
| 8 | 384.80 | |||
| 15 | 384.80 | |||
| 7 | 384.80 | |||
| 25/11/2024 | 20:09:17.402 | 7 | 385.60 | |
| 7 | 385.60 | |||
| 7 | 385.60 | |||
| 25/11/2024 | 20:09:08.179 | 261 | 384.30 | |
| 261 | 384.30 | |||
| 261 | 384.30 | |||
| 25/11/2024 | 20:08:44.005 | 2 | 384.30 | |
| 2 | 384.30 | |||
| 2 | 384.30 | |||
| 25/11/2024 | 20:07:46.701 | 7 | 384.10 | |
| 7 | 384.10 | |||
| 7 | 384.10 | |||
| 25/11/2024 | 20:07:42.883 | 15 | 384.10 | |
| 15 | 384.10 | |||
| 15 | 384.10 | |||
| 25/11/2024 | 20:07:11.678 | 1 | 384.40 | |
| 1 | 384.40 | |||
| 1 | 384.40 | |||
| 25/11/2024 | 20:06:18.032 | 1 | 384.20 | |
| 1 | 384.20 | |||
| 1 | 384.20 | |||
| 25/11/2024 | 20:06:02.673 | 20 | 384.10 | |
| 20 | 384.10 | |||
| 20 | 384.10 | |||
| 25/11/2024 | 20:05:46.939 | 6 | 382.40 | |
| 6 | 382.40 | |||
| 6 | 382.40 | |||
| 25/11/2024 | 20:05:16.861 | 1 | 384.30 | |
| 1 | 384.30 | |||
| 1 | 384.30 | |||
| 25/11/2024 | 20:05:15.892 | 26 | 384.30 | |
| 26 | 384.30 | |||
| 26 | 384.30 | |||
| 25/11/2024 | 20:05:04.768 | 10 | 385.50 | |
| 10 | 385.50 | |||
| 10 | 385.50 | |||
| 25/11/2024 | 20:04:16.765 | 3 | 385.50 | |
| 3 | 385.50 | |||
| 3 | 385.50 | |||
| 25/11/2024 | 20:03:21.967 | 20 | 384.80 | |
| 20 | 384.80 | |||
| 20 | 384.80 | |||
| 25/11/2024 | 20:02:49.011 | 13 | 384.20 | |
| 13 | 384.20 | |||
| 13 | 384.20 | |||
| 25/11/2024 | 20:02:25.160 | 15 | 383.80 | |
| 15 | 383.80 | |||
| 15 | 383.80 | |||
| 25/11/2024 | 20:01:46.497 | 5 | 382.20 | |
| 5 | 382.20 | |||
| 5 | 382.20 | |||
| 25/11/2024 | 20:01:35.737 | 8 | 382.10 | |
| 8 | 382.10 | |||
| 8 | 382.10 | |||
| 25/11/2024 | 20:01:17.353 | 101 | 382.30 | |
| 1 | 382.30 | |||
| 101 | 382.30 | |||
| 100 | 382.30 | |||
| 25/11/2024 | 19:59:45.009 | 25 | 383.60 | |
| 25 | 383.60 | |||
| 25 | 383.60 | |||
| 25/11/2024 | 19:59:38.211 | 6 | 384.50 | |
| 6 | 384.50 | |||
| 6 | 384.50 | |||
| 25/11/2024 | 19:59:30.709 | 25 | 381.80 | |
| 25 | 381.80 | |||
| 25 | 381.80 | |||
| 25/11/2024 | 19:59:17.662 | 9 | 382.40 | |
| 9 | 382.40 | |||
| 9 | 382.40 | |||
| 25/11/2024 | 19:59:05.560 | 38 | 382.40 | |
| 38 | 382.40 | |||
| 38 | 382.40 | |||
| 25/11/2024 | 19:58:49.170 | 1 | 384.30 | |
| 1 | 384.30 | |||
| 1 | 384.30 | |||
| 25/11/2024 | 19:58:41.328 | 10 | 384.30 | |
| 10 | 384.30 | |||
| 10 | 384.30 | |||
| 25/11/2024 | 19:58:16.829 | 23 | 383.20 | |
| 23 | 383.20 | |||
| 23 | 383.20 | |||
| 25/11/2024 | 19:58:01.066 | 100 | 382.60 | |
| 100 | 382.60 | |||
| 100 | 382.60 | |||
| 25/11/2024 | 19:57:52.911 | 40 | 382.90 | |
| 40 | 382.90 | |||
| 40 | 382.90 | |||
| 25/11/2024 | 19:57:34.894 | 10 | 383.60 | |
| 10 | 383.60 | |||
| 10 | 383.60 | |||
| 25/11/2024 | 19:57:15.384 | 1 | 383.90 | |
| 1 | 383.90 | |||
| 1 | 383.90 | |||
| 25/11/2024 | 19:55:55.545 | 1 | 383.80 | |
| 1 | 383.80 | |||
| 1 | 383.80 | |||
| 25/11/2024 | 19:55:23.007 | 39 | 385.00 | |
| 39 | 385.00 | |||
| 39 | 385.00 | |||
| 25/11/2024 | 19:55:21.763 | 8 | 383.70 | |
| 8 | 383.70 | |||
| 8 | 383.70 | |||
| 25/11/2024 | 19:55:12.572 | 250 | 383.00 | |
| 250 | 383.00 | |||
| 250 | 383.00 | |||
| 25/11/2024 | 19:54:59.302 | 20 | 382.50 | |
| 20 | 382.50 | |||
| 20 | 382.50 | |||
| 25/11/2024 | 19:54:44.949 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 25/11/2024 | 19:53:31.930 | 50 | 382.40 | |
| 50 | 382.40 | |||
| 50 | 382.40 | |||
| 25/11/2024 | 19:53:25.976 | 4 | 381.90 | |
| 4 | 381.90 | |||
| 4 | 381.90 | |||
| 25/11/2024 | 19:53:15.414 | 15 | 380.50 | |
| 15 | 380.50 | |||
| 15 | 380.50 | |||
| 25/11/2024 | 19:52:47.281 | 183 | 382.10 | |
| 30 | 382.10 | |||
| 161 | 382.10 | |||
| 153 | 382.10 | |||
| 8 | 382.10 | |||
| 14 | 382.10 | |||
| 25/11/2024 | 19:52:34.966 | 100 | 381.90 | |
| 100 | 381.90 | |||
| 100 | 381.90 | |||
| 25/11/2024 | 19:52:25.270 | 15 | 382.00 | |
| 15 | 382.00 | |||
| 15 | 382.00 | |||
| 25/11/2024 | 19:52:22.308 | 17 | 381.20 | |
| 10 | 381.20 | |||
| 1 | 381.20 | |||
| 17 | 381.20 | |||
| 6 | 381.20 | |||
| 25/11/2024 | 19:51:02.197 | 12 | 381.90 | |
| 12 | 381.90 | |||
| 12 | 381.90 | |||
| 25/11/2024 | 19:50:45.413 | 20 | 380.20 | |
| 20 | 380.20 | |||
| 20 | 380.20 | |||
| 25/11/2024 | 19:50:42.275 | 10 | 380.20 | |
| 10 | 380.20 | |||
| 10 | 380.20 | |||
| 25/11/2024 | 19:50:31.590 | 10 | 381.20 | |
| 10 | 381.20 | |||
| 10 | 381.20 | |||
| 25/11/2024 | 19:50:15.144 | 192 | 380.00 | |
| 142 | 380.00 | |||
| 50 | 380.00 | |||
| 192 | 380.00 | |||
| 25/11/2024 | 19:49:52.535 | 8 | 380.10 | |
| 8 | 380.10 | |||
| 8 | 380.10 | |||
| 25/11/2024 | 19:49:45.524 | 3 | 380.30 | |
| 3 | 380.30 | |||
| 3 | 380.30 | |||
| 25/11/2024 | 19:49:17.845 | 12 | 380.50 | |
| 12 | 380.50 | |||
| 12 | 380.50 | |||
| 25/11/2024 | 19:49:06.971 | 5 | 379.20 | |
| 5 | 379.20 | |||
| 5 | 379.20 | |||
| 25/11/2024 | 19:49:05.707 | 1 | 380.80 | |
| 1 | 380.80 | |||
| 1 | 380.80 | |||
| 25/11/2024 | 19:48:54.829 | 100 | 378.80 | |
| 100 | 378.80 | |||
| 100 | 378.80 | |||
| 25/11/2024 | 19:48:49.140 | 18 | 378.90 | |
| 18 | 378.90 | |||
| 18 | 378.90 | |||
| 25/11/2024 | 19:48:30.099 | 250 | 380.40 | |
| 250 | 380.40 | |||
| 250 | 380.40 | |||
| 25/11/2024 | 19:48:06.391 | 10 | 381.00 | |
| 10 | 381.00 | |||
| 10 | 381.00 | |||
| 25/11/2024 | 19:47:51.685 | 15 | 380.70 | |
| 15 | 380.70 | |||
| 15 | 380.70 | |||
| 25/11/2024 | 19:47:42.687 | 3 | 380.30 | |
| 3 | 380.30 | |||
| 3 | 380.30 | |||
| 25/11/2024 | 19:47:36.802 | 15 | 378.70 | |
| 5 | 378.70 | |||
| 6 | 378.70 | |||
| 4 | 378.70 | |||
| 15 | 378.70 | |||
| 25/11/2024 | 19:47:15.768 | 20 | 380.90 | |
| 20 | 380.90 | |||
| 20 | 380.90 | |||
| 25/11/2024 | 19:47:11.614 | 10 | 380.90 | |
| 10 | 380.90 | |||
| 10 | 380.90 | |||
| 25/11/2024 | 19:47:09.015 | 2 | 380.90 | |
| 2 | 380.90 | |||
| 2 | 380.90 | |||
| 25/11/2024 | 19:46:59.309 | 4 | 381.10 | |
| 4 | 381.10 | |||
| 4 | 381.10 | |||
| 25/11/2024 | 19:46:39.103 | 1 | 380.20 | |
| 1 | 380.20 | |||
| 1 | 380.20 | |||
| 25/11/2024 | 19:46:37.231 | 10 | 380.20 | |
| 10 | 380.20 | |||
| 10 | 380.20 | |||
| 25/11/2024 | 19:46:21.612 | 10 | 379.80 | |
| 10 | 379.80 | |||
| 10 | 379.80 | |||
| 25/11/2024 | 19:45:59.950 | 8 | 379.00 | |
| 8 | 379.00 | |||
| 8 | 379.00 | |||
| 25/11/2024 | 19:45:59.154 | 10 | 380.30 | |
| 10 | 380.30 | |||
| 10 | 380.30 | |||
| 25/11/2024 | 19:45:39.268 | 3 | 380.30 | |
| 3 | 380.30 | |||
| 3 | 380.30 | |||
| 25/11/2024 | 19:45:37.219 | 15 | 379.30 | |
| 15 | 379.30 | |||
| 15 | 379.30 | |||
| 25/11/2024 | 19:45:37.136 | 3 | 380.60 | |
| 3 | 380.60 | |||
| 3 | 380.60 | |||
| 25/11/2024 | 19:45:00.561 | 2 | 378.50 | |
| 2 | 378.50 | |||
| 2 | 378.50 | |||
| 25/11/2024 | 19:44:53.861 | 5 | 378.70 | |
| 5 | 378.70 | |||
| 5 | 378.70 | |||
| 25/11/2024 | 19:44:43.535 | 10 | 378.60 | |
| 10 | 378.60 | |||
| 10 | 378.60 | |||
| 25/11/2024 | 19:44:33.807 | 5 | 378.10 | |
| 5 | 378.10 | |||
| 5 | 378.10 | |||
| 25/11/2024 | 19:44:08.130 | 32 | 379.00 | |
| 12 | 379.00 | |||
| 32 | 379.00 | |||
| 20 | 379.00 | |||
| 25/11/2024 | 19:44:06.622 | 50 | 379.20 | |
| 50 | 379.20 | |||
| 50 | 379.20 | |||
| 25/11/2024 | 19:44:03.745 | 10 | 379.70 | |
| 10 | 379.70 | |||
| 10 | 379.70 | |||
| 25/11/2024 | 19:43:41.794 | 24 | 379.10 | |
| 24 | 379.10 | |||
| 24 | 379.10 | |||
| 25/11/2024 | 19:43:41.699 | 130 | 379.10 | |
| 50 | 379.10 | |||
| 12 | 379.10 | |||
| 80 | 379.10 | |||
| 10 | 379.10 | |||
| 40 | 379.10 | |||
| 3 | 379.10 | |||
| 5 | 379.10 | |||
| 60 | 379.10 | |||
| 25/11/2024 | 19:43:41.553 | 153 | 380.00 | |
| 2 | 380.00 | |||
| 4 | 380.00 | |||
| 5 | 380.00 | |||
| 5 | 380.00 | |||
| 2 | 380.00 | |||
| 1 | 380.00 | |||
| 153 | 380.00 | |||
| 10 | 380.00 | |||
| 15 | 380.00 | |||
| 50 | 380.00 | |||
| 5 | 380.00 | |||
| 3 | 380.00 | |||
| 40 | 380.00 | |||
| 5 | 380.00 | |||
| 4 | 380.00 | |||
| 2 | 380.00 | |||
| 25/11/2024 | 19:43:41.451 | 3 | 380.10 | |
| 3 | 380.10 | |||
| 3 | 380.10 | |||
| 25/11/2024 | 19:42:53.997 | 6 | 381.80 | |
| 6 | 381.80 | |||
| 6 | 381.80 | |||
| 25/11/2024 | 19:42:40.386 | 2 | 382.70 | |
| 2 | 382.70 | |||
| 2 | 382.70 | |||
| 25/11/2024 | 19:42:38.442 | 10 | 381.50 | |
| 10 | 381.50 | |||
| 10 | 381.50 | |||
| 25/11/2024 | 19:42:26.368 | 1 | 382.70 | |
| 1 | 382.70 | |||
| 1 | 382.70 | |||
| 25/11/2024 | 19:42:21.384 | 152 | 383.00 | |
| 132 | 383.00 | |||
| 20 | 383.00 | |||
| 152 | 383.00 | |||
| 25/11/2024 | 19:42:03.353 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 25/11/2024 | 19:41:38.136 | 50 | 381.90 | |
| 50 | 381.90 | |||
| 50 | 381.90 | |||
| 25/11/2024 | 19:41:22.780 | 50 | 382.20 | |
| 50 | 382.20 | |||
| 50 | 382.20 | |||
| 25/11/2024 | 19:41:19.111 | 20 | 382.20 | |
| 20 | 382.20 | |||
| 20 | 382.20 | |||
| 25/11/2024 | 19:41:02.561 | 5 | 382.20 | |
| 5 | 382.20 | |||
| 5 | 382.20 | |||
| 25/11/2024 | 19:40:57.948 | 12 | 381.90 | |
| 12 | 381.90 | |||
| 12 | 381.90 | |||
| 25/11/2024 | 19:40:54.209 | 30 | 381.00 | |
| 30 | 381.00 | |||
| 22 | 381.00 | |||
| 1 | 381.00 | |||
| 7 | 381.00 | |||
| 25/11/2024 | 19:40:54.106 | 18 | 382.00 | |
| 6 | 382.00 | |||
| 18 | 382.00 | |||
| 12 | 382.00 | |||
| 25/11/2024 | 19:40:50.090 | 20 | 382.80 | |
| 20 | 382.80 | |||
| 20 | 382.80 | |||
| 25/11/2024 | 19:40:46.189 | 1 | 382.10 | |
| 1 | 382.10 | |||
| 1 | 382.10 | |||
| 25/11/2024 | 19:40:46.138 | 10 | 382.10 | |
| 10 | 382.10 | |||
| 10 | 382.10 | |||
| 25/11/2024 | 19:40:46.059 | 55 | 383.00 | |
| 55 | 383.00 | |||
| 55 | 383.00 | |||
| 25/11/2024 | 19:40:38.640 | 1 | 383.80 | |
| 1 | 383.80 | |||
| 1 | 383.80 | |||
| 25/11/2024 | 19:40:36.859 | 2 | 383.80 | |
| 2 | 383.80 | |||
| 2 | 383.80 | |||
| 25/11/2024 | 19:40:21.204 | 36 | 383.90 | |
| 4 | 383.90 | |||
| 27 | 383.90 | |||
| 5 | 383.90 | |||
| 1 | 383.90 | |||
| 20 | 383.90 | |||
| 4 | 383.90 | |||
| 1 | 383.90 | |||
| 10 | 383.90 | |||
| 25/11/2024 | 19:37:36.852 | 453 | 384.00 | |
| 3 | 384.00 | |||
| 450 | 384.00 | |||
| 453 | 384.00 | |||
| 25/11/2024 | 19:37:26.635 | 2 | 385.00 | |
| 2 | 385.00 | |||
| 2 | 385.00 | |||
| 25/11/2024 | 19:36:53.466 | 20 | 384.10 | |
| 20 | 384.10 | |||
| 20 | 384.10 | |||
| 25/11/2024 | 19:36:44.332 | 10 | 384.10 | |
| 10 | 384.10 | |||
| 10 | 384.10 | |||
| 25/11/2024 | 19:36:37.214 | 44 | 384.10 | |
| 44 | 384.10 | |||
| 44 | 384.10 | |||
| 25/11/2024 | 19:35:36.969 | 1 | 384.20 | |
| 1 | 384.20 | |||
| 1 | 384.20 | |||
| 25/11/2024 | 19:35:22.508 | 7 | 385.00 | |
| 7 | 385.00 | |||
| 7 | 385.00 | |||
| 25/11/2024 | 19:35:14.529 | 10 | 385.10 | |
| 10 | 385.10 | |||
| 10 | 385.10 | |||
| 25/11/2024 | 19:35:10.540 | 25 | 385.10 | |
| 25 | 385.10 | |||
| 25 | 385.10 | |||
| 25/11/2024 | 19:35:05.836 | 10 | 384.50 | |
| 10 | 384.50 | |||
| 10 | 384.50 | |||
| 25/11/2024 | 19:35:05.753 | 10 | 384.50 | |
| 1 | 384.50 | |||
| 5 | 384.50 | |||
| 10 | 384.50 | |||
| 4 | 384.50 | |||
| 25/11/2024 | 19:35:04.897 | 36 | 386.00 | |
| 36 | 386.00 | |||
| 10 | 386.00 | |||
| 26 | 386.00 | |||
| 25/11/2024 | 19:34:46.125 | 6 | 386.10 | |
| 6 | 386.10 | |||
| 6 | 386.10 | |||
| 25/11/2024 | 19:34:29.378 | 50 | 387.00 | |
| 50 | 387.00 | |||
| 50 | 387.00 | |||
| 25/11/2024 | 19:34:14.836 | 10 | 388.00 | |
| 10 | 388.00 | |||
| 10 | 388.00 | |||
| 25/11/2024 | 19:33:32.387 | 1 | 387.70 | |
| 1 | 387.70 | |||
| 1 | 387.70 | |||
| 25/11/2024 | 19:33:02.217 | 51 | 389.30 | |
| 51 | 389.30 | |||
| 51 | 389.30 | |||
| 25/11/2024 | 19:32:44.490 | 500 | 388.00 | |
| 500 | 388.00 | |||
| 500 | 388.00 | |||
| 25/11/2024 | 19:31:23.204 | 50 | 386.20 | |
| 50 | 386.20 | |||
| 50 | 386.20 | |||
| 25/11/2024 | 19:31:18.089 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 25/11/2024 | 19:30:48.464 | 10 | 387.40 | |
| 10 | 387.40 | |||
| 10 | 387.40 | |||
| 25/11/2024 | 19:30:21.608 | 6 | 387.80 | |
| 6 | 387.80 | |||
| 6 | 387.80 | |||
| 25/11/2024 | 19:29:41.389 | 100 | 386.10 | |
| 100 | 386.10 | |||
| 100 | 386.10 | |||
| 25/11/2024 | 19:29:27.817 | 4 | 387.50 | |
| 4 | 387.50 | |||
| 4 | 387.50 | |||
| 25/11/2024 | 19:29:11.372 | 5 | 387.10 | |
| 5 | 387.10 | |||
| 5 | 387.10 | |||
| 25/11/2024 | 19:28:59.853 | 4 | 387.10 | |
| 4 | 387.10 | |||
| 4 | 387.10 | |||
| 25/11/2024 | 19:28:30.190 | 4 | 387.70 | |
| 4 | 387.70 | |||
| 4 | 387.70 | |||
| 25/11/2024 | 19:28:16.430 | 2 | 388.50 | |
| 2 | 388.50 | |||
| 2 | 388.50 | |||
| 25/11/2024 | 19:28:14.036 | 1 | 388.50 | |
| 1 | 388.50 | |||
| 1 | 388.50 | |||
| 25/11/2024 | 19:27:13.168 | 50 | 387.00 | |
| 50 | 387.00 | |||
| 50 | 387.00 | |||
| 25/11/2024 | 19:26:41.066 | 1 | 388.10 | |
| 1 | 388.10 | |||
| 1 | 388.10 | |||
| 25/11/2024 | 19:26:26.126 | 3 | 388.10 | |
| 3 | 388.10 | |||
| 3 | 388.10 | |||
| 25/11/2024 | 19:25:17.111 | 3 | 388.40 | |
| 3 | 388.40 | |||
| 3 | 388.40 | |||
| 25/11/2024 | 19:25:04.485 | 1 | 387.50 | |
| 1 | 387.50 | |||
| 1 | 387.50 | |||
| 25/11/2024 | 19:25:01.358 | 15 | 387.60 | |
| 15 | 387.60 | |||
| 15 | 387.60 | |||
| 25/11/2024 | 19:24:33.898 | 35 | 388.70 | |
| 35 | 388.70 | |||
| 35 | 388.70 | |||
| 25/11/2024 | 19:23:59.238 | 25 | 388.70 | |
| 25 | 388.70 | |||
| 25 | 388.70 | |||
| 25/11/2024 | 19:23:23.148 | 1 | 386.40 | |
| 1 | 386.40 | |||
| 1 | 386.40 | |||
| 25/11/2024 | 19:23:18.249 | 1 | 386.50 | |
| 1 | 386.50 | |||
| 1 | 386.50 | |||
| 25/11/2024 | 19:23:11.418 | 2 | 386.50 | |
| 2 | 386.50 | |||
| 2 | 386.50 | |||
| 25/11/2024 | 19:23:03.895 | 1 | 387.70 | |
| 1 | 387.70 | |||
| 1 | 387.70 | |||
| 25/11/2024 | 19:22:36.723 | 5 | 387.70 | |
| 5 | 387.70 | |||
| 5 | 387.70 | |||
| 25/11/2024 | 19:22:16.259 | 20 | 389.10 | |
| 20 | 389.10 | |||
| 20 | 389.10 | |||
| 25/11/2024 | 19:22:11.200 | 3 | 390.00 | |
| 3 | 390.00 | |||
| 3 | 390.00 | |||
| 25/11/2024 | 19:21:50.538 | 214 | 390.40 | |
| 10 | 390.40 | |||
| 214 | 390.40 | |||
| 204 | 390.40 | |||
| 25/11/2024 | 19:21:29.370 | 605 | 390.40 | |
| 10 | 390.40 | |||
| 595 | 390.40 | |||
| 5 | 390.40 | |||
| 600 | 390.40 | |||
| 25/11/2024 | 19:20:51.067 | 600 | 390.20 | |
| 600 | 390.20 | |||
| 600 | 390.20 | |||
| 25/11/2024 | 19:20:39.969 | 2 | 389.70 | |
| 2 | 389.70 | |||
| 2 | 389.70 | |||
| 25/11/2024 | 19:20:24.650 | 8 | 391.00 | |
| 8 | 391.00 | |||
| 8 | 391.00 | |||
| 25/11/2024 | 19:20:02.998 | 5 | 392.60 | |
| 5 | 392.60 | |||
| 5 | 392.60 | |||
| 25/11/2024 | 19:19:44.105 | 25 | 391.20 | |
| 25 | 391.20 | |||
| 25 | 391.20 | |||
| 25/11/2024 | 19:19:39.036 | 4 | 392.30 | |
| 4 | 392.30 | |||
| 4 | 392.30 | |||
| 25/11/2024 | 19:19:38.220 | 20 | 391.20 | |
| 20 | 391.20 | |||
| 20 | 391.20 | |||
| 25/11/2024 | 19:19:33.910 | 1 | 392.40 | |
| 1 | 392.40 | |||
| 1 | 392.40 | |||
| 25/11/2024 | 19:19:30.888 | 5 | 391.90 | |
| 5 | 391.90 | |||
| 5 | 391.90 | |||
| 25/11/2024 | 19:19:26.841 | 25 | 391.10 | |
| 25 | 391.10 | |||
| 25 | 391.10 | |||
| 25/11/2024 | 19:19:14.098 | 2 | 391.10 | |
| 2 | 391.10 | |||
| 2 | 391.10 | |||
| 25/11/2024 | 19:19:13.966 | 20 | 391.10 | |
| 20 | 391.10 | |||
| 20 | 391.10 | |||
| 25/11/2024 | 19:19:08.123 | 5 | 389.90 | |
| 5 | 389.90 | |||
| 5 | 389.90 | |||
| 25/11/2024 | 19:18:24.768 | 8 | 389.70 | |
| 8 | 389.70 | |||
| 8 | 389.70 | |||
| 25/11/2024 | 19:17:19.430 | 1 | 386.90 | |
| 1 | 386.90 | |||
| 1 | 386.90 | |||
| 25/11/2024 | 19:17:04.870 | 37 | 388.00 | |
| 37 | 388.00 | |||
| 37 | 388.00 | |||
| 25/11/2024 | 19:17:04.787 | 10 | 388.20 | |
| 10 | 388.20 | |||
| 10 | 388.20 | |||
| 25/11/2024 | 19:17:04.725 | 14 | 389.00 | |
| 10 | 389.00 | |||
| 4 | 389.00 | |||
| 14 | 389.00 | |||
| 25/11/2024 | 19:15:49.228 | 600 | 389.00 | |
| 600 | 389.00 | |||
| 600 | 389.00 | |||
| 25/11/2024 | 19:15:18.852 | 10 | 387.90 | |
| 10 | 387.90 | |||
| 10 | 387.90 | |||
| 25/11/2024 | 19:14:49.189 | 167 | 389.10 | |
| 167 | 389.10 | |||
| 142 | 389.10 | |||
| 25 | 389.10 | |||
| 25/11/2024 | 19:14:37.084 | 20 | 388.20 | |
| 20 | 388.20 | |||
| 20 | 388.20 | |||
| 25/11/2024 | 19:14:34.210 | 110 | 388.10 | |
| 110 | 388.10 | |||
| 100 | 388.10 | |||
| 10 | 388.10 | |||
| 25/11/2024 | 19:14:28.509 | 5 | 387.10 | |
| 5 | 387.10 | |||
| 5 | 387.10 | |||
| 25/11/2024 | 19:14:28.471 | 2 | 388.20 | |
| 2 | 388.20 | |||
| 2 | 388.20 | |||
| 25/11/2024 | 19:12:36.194 | 2 | 387.10 | |
| 2 | 387.10 | |||
| 2 | 387.10 | |||
| 25/11/2024 | 19:12:10.279 | 25 | 388.30 | |
| 25 | 388.30 | |||
| 25 | 388.30 | |||
| 25/11/2024 | 19:12:09.527 | 50 | 388.30 | |
| 50 | 388.30 | |||
| 50 | 388.30 | |||
| 25/11/2024 | 19:12:01.049 | 90 | 388.00 | |
| 90 | 388.00 | |||
| 90 | 388.00 | |||
| 25/11/2024 | 19:12:00.935 | 3 | 388.20 | |
| 3 | 388.20 | |||
| 3 | 388.20 | |||
| 25/11/2024 | 19:11:36.234 | 5 | 387.70 | |
| 5 | 387.70 | |||
| 5 | 387.70 | |||
| 25/11/2024 | 19:11:29.827 | 35 | 386.10 | |
| 12 | 386.10 | |||
| 4 | 386.10 | |||
| 35 | 386.10 | |||
| 19 | 386.10 | |||
| 25/11/2024 | 19:11:13.831 | 5 | 387.30 | |
| 5 | 387.30 | |||
| 5 | 387.30 | |||
| 25/11/2024 | 19:11:11.550 | 10 | 387.30 | |
| 10 | 387.30 | |||
| 10 | 387.30 | |||
| 25/11/2024 | 19:11:01.852 | 2 | 387.30 | |
| 2 | 387.30 | |||
| 2 | 387.30 | |||
| 25/11/2024 | 19:10:54.035 | 3 | 386.40 | |
| 3 | 386.40 | |||
| 3 | 386.40 | |||
| 25/11/2024 | 19:10:09.068 | 14 | 387.20 | |
| 14 | 387.20 | |||
| 14 | 387.20 | |||
| 25/11/2024 | 19:10:05.258 | 7 | 387.20 | |
| 7 | 387.20 | |||
| 7 | 387.20 | |||
| 25/11/2024 | 19:09:54.116 | 31 | 385.70 | |
| 1 | 385.70 | |||
| 3 | 385.70 | |||
| 23 | 385.70 | |||
| 26 | 385.70 | |||
| 8 | 385.70 | |||
| 1 | 385.70 | |||
| 25/11/2024 | 19:07:28.659 | 119 | 385.00 | |
| 50 | 385.00 | |||
| 3 | 385.00 | |||
| 65 | 385.00 | |||
| 119 | 385.00 | |||
| 1 | 385.00 | |||
| 25/11/2024 | 19:07:22.170 | 16 | 385.20 | |
| 16 | 385.20 | |||
| 16 | 385.20 | |||
| 25/11/2024 | 19:07:20.210 | 24 | 385.30 | |
| 24 | 385.30 | |||
| 24 | 385.30 | |||
| 25/11/2024 | 19:07:20.092 | 5 | 385.40 | |
| 5 | 385.40 | |||
| 5 | 385.40 | |||
| 25/11/2024 | 19:06:28.004 | 2 | 385.50 | |
| 2 | 385.50 | |||
| 2 | 385.50 | |||
| 25/11/2024 | 19:06:15.507 | 1 | 385.60 | |
| 1 | 385.60 | |||
| 1 | 385.60 | |||
| 25/11/2024 | 19:05:45.178 | 2 | 385.30 | |
| 2 | 385.30 | |||
| 2 | 385.30 | |||
| 25/11/2024 | 19:05:35.474 | 20 | 387.00 | |
| 20 | 387.00 | |||
| 20 | 387.00 | |||
| 25/11/2024 | 19:05:26.303 | 10 | 387.60 | |
| 10 | 387.60 | |||
| 10 | 387.60 | |||
| 25/11/2024 | 19:04:54.975 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 25/11/2024 | 19:04:23.371 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 25/11/2024 | 19:04:12.096 | 57 | 386.10 | |
| 57 | 386.10 | |||
| 57 | 386.10 | |||
| 25/11/2024 | 19:03:52.138 | 10 | 387.20 | |
| 10 | 387.20 | |||
| 10 | 387.20 | |||
| 25/11/2024 | 19:03:28.193 | 7 | 388.20 | |
| 7 | 388.20 | |||
| 7 | 388.20 | |||
| 25/11/2024 | 19:03:27.028 | 2 | 388.70 | |
| 2 | 388.70 | |||
| 2 | 388.70 | |||
| 25/11/2024 | 19:02:54.347 | 100 | 387.50 | |
| 100 | 387.50 | |||
| 100 | 387.50 | |||
| 25/11/2024 | 19:02:46.432 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 25/11/2024 | 19:02:20.417 | 25 | 385.20 | |
| 6 | 385.20 | |||
| 19 | 385.20 | |||
| 25 | 385.20 | |||
| 25/11/2024 | 19:01:58.064 | 4 | 387.40 | |
| 4 | 387.40 | |||
| 4 | 387.40 | |||
| 25/11/2024 | 19:01:38.370 | 25 | 386.70 | |
| 25 | 386.70 | |||
| 25 | 386.70 | |||
| 25/11/2024 | 19:01:27.281 | 3 | 387.30 | |
| 3 | 387.30 | |||
| 3 | 387.30 | |||
| 25/11/2024 | 19:01:04.023 | 14 | 386.80 | |
| 14 | 386.80 | |||
| 14 | 386.80 | |||
| 25/11/2024 | 19:00:57.221 | 3 | 388.00 | |
| 3 | 388.00 | |||
| 3 | 388.00 | |||
| 25/11/2024 | 19:00:14.534 | 5 | 388.80 | |
| 5 | 388.80 | |||
| 5 | 388.80 | |||
| 25/11/2024 | 18:59:46.551 | 7 | 388.60 | |
| 7 | 388.60 | |||
| 7 | 388.60 | |||
| 25/11/2024 | 18:59:40.559 | 9 | 388.70 | |
| 1 | 388.70 | |||
| 9 | 388.70 | |||
| 8 | 388.70 | |||
| 25/11/2024 | 18:59:07.865 | 3 | 386.90 | |
| 3 | 386.90 | |||
| 3 | 386.90 | |||
| 25/11/2024 | 18:58:59.931 | 69 | 388.00 | |
| 69 | 388.00 | |||
| 69 | 388.00 | |||
| 25/11/2024 | 18:58:48.238 | 9 | 388.90 | |
| 9 | 388.90 | |||
| 9 | 388.90 | |||
| 25/11/2024 | 18:58:36.922 | 100 | 388.10 | |
| 100 | 388.10 | |||
| 100 | 388.10 | |||
| 25/11/2024 | 18:58:36.810 | 100 | 388.10 | |
| 100 | 388.10 | |||
| 100 | 388.10 | |||
| 25/11/2024 | 18:58:36.737 | 100 | 388.10 | |
| 100 | 388.10 | |||
| 100 | 388.10 | |||
| 25/11/2024 | 18:58:26.782 | 5 | 389.30 | |
| 5 | 389.30 | |||
| 5 | 389.30 | |||
| 25/11/2024 | 18:58:16.714 | 6 | 389.10 | |
| 6 | 389.10 | |||
| 6 | 389.10 | |||
| 25/11/2024 | 18:57:58.752 | 5 | 388.00 | |
| 5 | 388.00 | |||
| 5 | 388.00 | |||
| 25/11/2024 | 18:57:16.408 | 10 | 388.40 | |
| 10 | 388.40 | |||
| 10 | 388.40 | |||
| 25/11/2024 | 18:57:11.125 | 4 | 388.20 | |
| 4 | 388.20 | |||
| 4 | 388.20 | |||
| 25/11/2024 | 18:57:00.787 | 20 | 389.10 | |
| 20 | 389.10 | |||
| 20 | 389.10 | |||
| 25/11/2024 | 18:56:57.403 | 10 | 389.10 | |
| 10 | 389.10 | |||
| 10 | 389.10 | |||
| 25/11/2024 | 18:56:32.704 | 10 | 387.90 | |
| 10 | 387.90 | |||
| 10 | 387.90 | |||
| 25/11/2024 | 18:56:30.509 | 1 | 388.40 | |
| 1 | 388.40 | |||
| 1 | 388.40 | |||
| 25/11/2024 | 18:56:17.896 | 2 | 388.80 | |
| 2 | 388.80 | |||
| 2 | 388.80 | |||
| 25/11/2024 | 18:55:59.675 | 3 | 388.80 | |
| 3 | 388.80 | |||
| 3 | 388.80 | |||
| 25/11/2024 | 18:55:14.529 | 110 | 388.00 | |
| 110 | 388.00 | |||
| 110 | 388.00 | |||
| 25/11/2024 | 18:54:55.315 | 5 | 389.30 | |
| 5 | 389.30 | |||
| 5 | 389.30 | |||
| 25/11/2024 | 18:54:39.752 | 20 | 387.40 | |
| 20 | 387.40 | |||
| 20 | 387.40 | |||
| 25/11/2024 | 18:54:34.650 | 24 | 389.00 | |
| 24 | 389.00 | |||
| 24 | 389.00 | |||
| 25/11/2024 | 18:53:39.177 | 25 | 386.90 | |
| 25 | 386.90 | |||
| 19 | 386.90 | |||
| 6 | 386.90 |
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: 130.36 / Ask: 130.44
Turnover: 97 833 TEUR -
MicroStrategy Inc.
Bid: 379.30 / Ask: 380.30
Turnover: 78 839 TEUR -
Tesla Inc.
Bid: 330.25 / Ask: 330.55
Turnover: 74 090 TEUR -
Rheinmetall AG
Bid: 611.80 / Ask: 612.40
Turnover: 47 152 TEUR -
Super Micro Computer Inc.
Bid: 34.96 / Ask: 35.06
Turnover: 27 776 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 20:36:31
Last Update:
25/11/2024 @ 20:36:31