MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5777
3919
388.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 14:31:00.435 | 30 | 388.30 | |
| 30 | 388.30 | |||
| 30 | 388.30 | |||
| 22/11/2024 | 14:30:53.144 | 5 | 387.40 | |
| 5 | 387.40 | |||
| 5 | 387.40 | |||
| 22/11/2024 | 14:30:52.510 | 500 | 389.30 | |
| 500 | 389.30 | |||
| 500 | 389.30 | |||
| 22/11/2024 | 14:30:52.393 | 18 | 387.40 | |
| 18 | 387.40 | |||
| 18 | 387.40 | |||
| 22/11/2024 | 14:30:38.254 | 1 | 387.40 | |
| 1 | 387.40 | |||
| 1 | 387.40 | |||
| 22/11/2024 | 14:30:29.552 | 1 | 389.10 | |
| 1 | 389.10 | |||
| 1 | 389.10 | |||
| 22/11/2024 | 14:30:28.585 | 1 | 387.10 | |
| 1 | 387.10 | |||
| 1 | 387.10 | |||
| 22/11/2024 | 14:30:27.897 | 30 | 386.40 | |
| 30 | 386.40 | |||
| 30 | 386.40 | |||
| 22/11/2024 | 14:30:25.738 | 4 | 386.40 | |
| 4 | 386.40 | |||
| 4 | 386.40 | |||
| 22/11/2024 | 14:30:20.466 | 1 | 388.30 | |
| 1 | 388.30 | |||
| 1 | 388.30 | |||
| 22/11/2024 | 14:30:16.350 | 6 | 388.00 | |
| 6 | 388.00 | |||
| 6 | 388.00 | |||
| 22/11/2024 | 14:30:01.517 | 300 | 387.00 | |
| 300 | 387.00 | |||
| 300 | 387.00 | |||
| 22/11/2024 | 14:29:59.138 | 3 | 387.60 | |
| 3 | 387.60 | |||
| 3 | 387.60 | |||
| 22/11/2024 | 14:29:56.756 | 100 | 387.10 | |
| 70 | 387.10 | |||
| 30 | 387.10 | |||
| 100 | 387.10 | |||
| 22/11/2024 | 14:29:34.011 | 30 | 387.30 | |
| 30 | 387.30 | |||
| 30 | 387.30 | |||
| 22/11/2024 | 14:29:29.140 | 5 | 388.60 | |
| 5 | 388.60 | |||
| 5 | 388.60 | |||
| 22/11/2024 | 14:29:12.249 | 20 | 387.10 | |
| 20 | 387.10 | |||
| 20 | 387.10 | |||
| 22/11/2024 | 14:29:07.834 | 9 | 387.10 | |
| 9 | 387.10 | |||
| 9 | 387.10 | |||
| 22/11/2024 | 14:29:06.362 | 1 | 387.10 | |
| 1 | 387.10 | |||
| 1 | 387.10 | |||
| 22/11/2024 | 14:29:06.242 | 6 | 388.60 | |
| 6 | 388.60 | |||
| 6 | 388.60 | |||
| 22/11/2024 | 14:29:00.667 | 100 | 387.30 | |
| 100 | 387.30 | |||
| 100 | 387.30 | |||
| 22/11/2024 | 14:28:59.981 | 2 | 387.10 | |
| 2 | 387.10 | |||
| 2 | 387.10 | |||
| 22/11/2024 | 14:28:41.932 | 39 | 388.00 | |
| 39 | 388.00 | |||
| 39 | 388.00 | |||
| 22/11/2024 | 14:28:28.323 | 7 | 389.30 | |
| 7 | 389.30 | |||
| 7 | 389.30 | |||
| 22/11/2024 | 14:28:23.961 | 1 | 389.80 | |
| 1 | 389.80 | |||
| 1 | 389.80 | |||
| 22/11/2024 | 14:28:04.616 | 2 | 389.80 | |
| 2 | 389.80 | |||
| 2 | 389.80 | |||
| 22/11/2024 | 14:28:02.643 | 150 | 387.90 | |
| 150 | 387.90 | |||
| 150 | 387.90 | |||
| 22/11/2024 | 14:27:48.365 | 5 | 389.80 | |
| 5 | 389.80 | |||
| 5 | 389.80 | |||
| 22/11/2024 | 14:27:45.851 | 10 | 389.80 | |
| 10 | 389.80 | |||
| 10 | 389.80 | |||
| 22/11/2024 | 14:27:39.416 | 5 | 391.10 | |
| 5 | 391.10 | |||
| 5 | 391.10 | |||
| 22/11/2024 | 14:27:38.062 | 26 | 390.00 | |
| 26 | 390.00 | |||
| 1 | 390.00 | |||
| 25 | 390.00 | |||
| 22/11/2024 | 14:27:38.006 | 100 | 390.10 | |
| 100 | 390.10 | |||
| 100 | 390.10 | |||
| 22/11/2024 | 14:27:33.048 | 3 | 390.10 | |
| 3 | 390.10 | |||
| 3 | 390.10 | |||
| 22/11/2024 | 14:27:26.170 | 44 | 391.50 | |
| 44 | 391.50 | |||
| 44 | 391.50 | |||
| 22/11/2024 | 14:27:14.062 | 1 | 392.80 | |
| 1 | 392.80 | |||
| 1 | 392.80 | |||
| 22/11/2024 | 14:27:01.509 | 2 | 392.80 | |
| 2 | 392.80 | |||
| 2 | 392.80 | |||
| 22/11/2024 | 14:26:20.059 | 40 | 390.20 | |
| 40 | 390.20 | |||
| 40 | 390.20 | |||
| 22/11/2024 | 14:26:19.281 | 30 | 390.20 | |
| 30 | 390.20 | |||
| 30 | 390.20 | |||
| 22/11/2024 | 14:26:11.779 | 4 | 390.10 | |
| 4 | 390.10 | |||
| 4 | 390.10 | |||
| 22/11/2024 | 14:26:11.213 | 5 | 392.50 | |
| 5 | 392.50 | |||
| 5 | 392.50 | |||
| 22/11/2024 | 14:25:56.764 | 45 | 389.10 | |
| 45 | 389.10 | |||
| 45 | 389.10 | |||
| 22/11/2024 | 14:25:54.008 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 22/11/2024 | 14:25:50.132 | 4 | 390.00 | |
| 4 | 390.00 | |||
| 4 | 390.00 | |||
| 22/11/2024 | 14:25:40.043 | 20 | 392.70 | |
| 20 | 392.70 | |||
| 20 | 392.70 | |||
| 22/11/2024 | 14:25:12.377 | 458 | 392.00 | |
| 458 | 392.00 | |||
| 458 | 392.00 | |||
| 22/11/2024 | 14:25:09.366 | 70 | 391.00 | |
| 67 | 391.00 | |||
| 3 | 391.00 | |||
| 70 | 391.00 | |||
| 22/11/2024 | 14:25:06.028 | 914 | 391.00 | |
| 844 | 391.00 | |||
| 860 | 391.00 | |||
| 70 | 391.00 | |||
| 4 | 391.00 | |||
| 50 | 391.00 | |||
| 22/11/2024 | 14:25:03.034 | 316 | 392.20 | |
| 300 | 392.20 | |||
| 6 | 392.20 | |||
| 286 | 392.20 | |||
| 10 | 392.20 | |||
| 30 | 392.20 | |||
| 22/11/2024 | 14:24:40.509 | 100 | 392.10 | |
| 100 | 392.10 | |||
| 100 | 392.10 | |||
| 22/11/2024 | 14:24:32.041 | 5 | 392.60 | |
| 5 | 392.60 | |||
| 5 | 392.60 | |||
| 22/11/2024 | 14:24:25.710 | 3 | 393.00 | |
| 3 | 393.00 | |||
| 3 | 393.00 | |||
| 22/11/2024 | 14:24:09.090 | 5 | 393.00 | |
| 5 | 393.00 | |||
| 5 | 393.00 | |||
| 22/11/2024 | 14:24:03.453 | 75 | 392.10 | |
| 75 | 392.10 | |||
| 75 | 392.10 | |||
| 22/11/2024 | 14:23:50.802 | 18 | 392.40 | |
| 18 | 392.40 | |||
| 18 | 392.40 | |||
| 22/11/2024 | 14:23:41.348 | 50 | 393.00 | |
| 50 | 393.00 | |||
| 50 | 393.00 | |||
| 22/11/2024 | 14:23:37.921 | 6 | 392.10 | |
| 5 | 392.10 | |||
| 1 | 392.10 | |||
| 6 | 392.10 | |||
| 22/11/2024 | 14:23:36.559 | 102 | 393.10 | |
| 102 | 393.10 | |||
| 102 | 393.10 | |||
| 22/11/2024 | 14:23:30.287 | 20 | 393.60 | |
| 20 | 393.60 | |||
| 20 | 393.60 | |||
| 22/11/2024 | 14:23:29.985 | 10 | 393.10 | |
| 10 | 393.10 | |||
| 10 | 393.10 | |||
| 22/11/2024 | 14:23:22.608 | 30 | 393.10 | |
| 30 | 393.10 | |||
| 30 | 393.10 | |||
| 22/11/2024 | 14:23:09.351 | 2 | 393.60 | |
| 2 | 393.60 | |||
| 2 | 393.60 | |||
| 22/11/2024 | 14:22:55.856 | 120 | 393.00 | |
| 100 | 393.00 | |||
| 20 | 393.00 | |||
| 120 | 393.00 | |||
| 22/11/2024 | 14:22:53.268 | 25 | 392.90 | |
| 25 | 392.90 | |||
| 25 | 392.90 | |||
| 22/11/2024 | 14:22:50.627 | 100 | 392.80 | |
| 100 | 392.80 | |||
| 100 | 392.80 | |||
| 22/11/2024 | 14:22:47.075 | 20 | 392.80 | |
| 20 | 392.80 | |||
| 20 | 392.80 | |||
| 22/11/2024 | 14:22:45.960 | 10 | 392.80 | |
| 10 | 392.80 | |||
| 10 | 392.80 | |||
| 22/11/2024 | 14:22:45.547 | 15 | 392.80 | |
| 15 | 392.80 | |||
| 15 | 392.80 | |||
| 22/11/2024 | 14:22:42.204 | 2 | 392.80 | |
| 2 | 392.80 | |||
| 2 | 392.80 | |||
| 22/11/2024 | 14:22:36.421 | 25 | 392.10 | |
| 25 | 392.10 | |||
| 25 | 392.10 | |||
| 22/11/2024 | 14:22:22.449 | 100 | 391.80 | |
| 100 | 391.80 | |||
| 100 | 391.80 | |||
| 22/11/2024 | 14:21:54.141 | 101 | 391.20 | |
| 101 | 391.20 | |||
| 101 | 391.20 | |||
| 22/11/2024 | 14:21:52.479 | 300 | 391.20 | |
| 300 | 391.20 | |||
| 300 | 391.20 | |||
| 22/11/2024 | 14:21:44.923 | 25 | 390.90 | |
| 25 | 390.90 | |||
| 25 | 390.90 | |||
| 22/11/2024 | 14:21:44.019 | 194 | 390.20 | |
| 4 | 390.20 | |||
| 15 | 390.20 | |||
| 60 | 390.20 | |||
| 20 | 390.20 | |||
| 25 | 390.20 | |||
| 194 | 390.20 | |||
| 40 | 390.20 | |||
| 30 | 390.20 | |||
| 22/11/2024 | 14:20:54.556 | 3 205 | 385.00 | |
| 10 | 385.00 | |||
| 10 | 385.00 | |||
| 5 | 385.00 | |||
| 50 | 385.00 | |||
| 5 | 385.00 | |||
| 3 | 385.00 | |||
| 2 919 | 385.00 | |||
| 3 200 | 385.00 | |||
| 3 | 385.00 | |||
| 200 | 385.00 | |||
| 3 | 385.00 | |||
| 2 | 385.00 | |||
| 22/11/2024 | 14:20:22.761 | 300 | 388.70 | |
| 300 | 388.70 | |||
| 300 | 388.70 | |||
| 22/11/2024 | 14:20:12.535 | 2 | 387.50 | |
| 2 | 387.50 | |||
| 2 | 387.50 | |||
| 22/11/2024 | 14:20:11.448 | 7 | 388.90 | |
| 7 | 388.90 | |||
| 7 | 388.90 | |||
| 22/11/2024 | 14:20:08.286 | 33 | 387.80 | |
| 33 | 387.80 | |||
| 33 | 387.80 | |||
| 22/11/2024 | 14:20:02.478 | 10 | 388.30 | |
| 10 | 388.30 | |||
| 10 | 388.30 | |||
| 22/11/2024 | 14:19:57.208 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 22/11/2024 | 14:19:35.133 | 9 | 386.40 | |
| 9 | 386.40 | |||
| 9 | 386.40 | |||
| 22/11/2024 | 14:19:34.806 | 50 | 386.10 | |
| 50 | 386.10 | |||
| 50 | 386.10 | |||
| 22/11/2024 | 14:19:29.231 | 6 | 386.00 | |
| 6 | 386.00 | |||
| 6 | 386.00 | |||
| 22/11/2024 | 14:19:23.015 | 5 | 387.20 | |
| 5 | 387.20 | |||
| 5 | 387.20 | |||
| 22/11/2024 | 14:19:20.746 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 22/11/2024 | 14:19:11.942 | 2 | 386.60 | |
| 2 | 386.60 | |||
| 2 | 386.60 | |||
| 22/11/2024 | 14:19:10.195 | 25 | 385.80 | |
| 25 | 385.80 | |||
| 25 | 385.80 | |||
| 22/11/2024 | 14:19:07.054 | 3 | 386.60 | |
| 3 | 386.60 | |||
| 3 | 386.60 | |||
| 22/11/2024 | 14:19:02.723 | 16 | 386.00 | |
| 16 | 386.00 | |||
| 16 | 386.00 | |||
| 22/11/2024 | 14:18:54.295 | 100 | 386.10 | |
| 100 | 386.10 | |||
| 100 | 386.10 | |||
| 22/11/2024 | 14:18:50.890 | 10 | 387.60 | |
| 10 | 387.60 | |||
| 10 | 387.60 | |||
| 22/11/2024 | 14:18:30.097 | 25 | 386.10 | |
| 12 | 386.10 | |||
| 13 | 386.10 | |||
| 25 | 386.10 | |||
| 22/11/2024 | 14:18:28.040 | 14 | 387.30 | |
| 14 | 387.30 | |||
| 14 | 387.30 | |||
| 22/11/2024 | 14:18:19.666 | 300 | 386.60 | |
| 300 | 386.60 | |||
| 300 | 386.60 | |||
| 22/11/2024 | 14:18:19.597 | 3 | 387.00 | |
| 3 | 387.00 | |||
| 3 | 387.00 | |||
| 22/11/2024 | 14:18:19.228 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 22/11/2024 | 14:18:15.411 | 55 | 389.90 | |
| 55 | 389.90 | |||
| 55 | 389.90 | |||
| 22/11/2024 | 14:18:12.064 | 204 | 388.00 | |
| 4 | 388.00 | |||
| 200 | 388.00 | |||
| 204 | 388.00 | |||
| 22/11/2024 | 14:18:07.885 | 10 | 389.80 | |
| 10 | 389.80 | |||
| 10 | 389.80 | |||
| 22/11/2024 | 14:18:07.018 | 3 | 389.80 | |
| 3 | 389.80 | |||
| 3 | 389.80 | |||
| 22/11/2024 | 14:18:03.358 | 1 | 389.40 | |
| 1 | 389.40 | |||
| 1 | 389.40 | |||
| 22/11/2024 | 14:17:46.990 | 25 | 389.40 | |
| 25 | 389.40 | |||
| 25 | 389.40 | |||
| 22/11/2024 | 14:17:37.866 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 22/11/2024 | 14:17:32.484 | 19 | 387.80 | |
| 19 | 387.80 | |||
| 19 | 387.80 | |||
| 22/11/2024 | 14:17:25.956 | 55 | 387.30 | |
| 55 | 387.30 | |||
| 55 | 387.30 | |||
| 22/11/2024 | 14:17:18.851 | 50 | 387.30 | |
| 50 | 387.30 | |||
| 50 | 387.30 | |||
| 22/11/2024 | 14:17:18.491 | 36 | 387.30 | |
| 36 | 387.30 | |||
| 36 | 387.30 | |||
| 22/11/2024 | 14:17:09.555 | 1 | 387.10 | |
| 1 | 387.10 | |||
| 1 | 387.10 | |||
| 22/11/2024 | 14:17:04.515 | 141 | 387.10 | |
| 1 | 387.10 | |||
| 15 | 387.10 | |||
| 65 | 387.10 | |||
| 126 | 387.10 | |||
| 25 | 387.10 | |||
| 50 | 387.10 | |||
| 22/11/2024 | 14:16:52.870 | 100 | 388.20 | |
| 100 | 388.20 | |||
| 100 | 388.20 | |||
| 22/11/2024 | 14:16:41.732 | 20 | 388.40 | |
| 20 | 388.40 | |||
| 20 | 388.40 | |||
| 22/11/2024 | 14:16:38.111 | 19 | 388.40 | |
| 19 | 388.40 | |||
| 7 | 388.40 | |||
| 12 | 388.40 | |||
| 22/11/2024 | 14:16:38.005 | 27 | 389.00 | |
| 25 | 389.00 | |||
| 2 | 389.00 | |||
| 27 | 389.00 | |||
| 22/11/2024 | 14:16:32.424 | 73 | 389.30 | |
| 24 | 389.30 | |||
| 73 | 389.30 | |||
| 6 | 389.30 | |||
| 35 | 389.30 | |||
| 8 | 389.30 | |||
| 22/11/2024 | 14:16:32.301 | 55 | 389.30 | |
| 16 | 389.30 | |||
| 2 | 389.30 | |||
| 25 | 389.30 | |||
| 1 | 389.30 | |||
| 3 | 389.30 | |||
| 55 | 389.30 | |||
| 7 | 389.30 | |||
| 1 | 389.30 | |||
| 22/11/2024 | 14:16:32.255 | 100 | 390.10 | |
| 100 | 390.10 | |||
| 100 | 390.10 | |||
| 22/11/2024 | 14:16:32.022 | 10 | 390.60 | |
| 10 | 390.60 | |||
| 10 | 390.60 | |||
| 22/11/2024 | 14:16:31.574 | 8 | 390.50 | |
| 8 | 390.50 | |||
| 8 | 390.50 | |||
| 22/11/2024 | 14:16:24.829 | 10 | 390.80 | |
| 10 | 390.80 | |||
| 10 | 390.80 | |||
| 22/11/2024 | 14:16:19.177 | 70 | 391.80 | |
| 70 | 391.80 | |||
| 70 | 391.80 | |||
| 22/11/2024 | 14:15:58.621 | 3 | 392.50 | |
| 3 | 392.50 | |||
| 3 | 392.50 | |||
| 22/11/2024 | 14:15:58.238 | 20 | 392.80 | |
| 20 | 392.80 | |||
| 20 | 392.80 | |||
| 22/11/2024 | 14:15:49.068 | 28 | 392.90 | |
| 28 | 392.90 | |||
| 28 | 392.90 | |||
| 22/11/2024 | 14:15:45.912 | 2 | 392.90 | |
| 2 | 392.90 | |||
| 2 | 392.90 | |||
| 22/11/2024 | 14:15:32.032 | 6 | 391.30 | |
| 6 | 391.30 | |||
| 6 | 391.30 | |||
| 22/11/2024 | 14:15:26.507 | 4 | 392.90 | |
| 4 | 392.90 | |||
| 4 | 392.90 | |||
| 22/11/2024 | 14:15:25.685 | 13 | 392.90 | |
| 13 | 392.90 | |||
| 13 | 392.90 | |||
| 22/11/2024 | 14:15:16.371 | 11 | 392.40 | |
| 11 | 392.40 | |||
| 11 | 392.40 | |||
| 22/11/2024 | 14:15:11.619 | 3 | 392.90 | |
| 3 | 392.90 | |||
| 3 | 392.90 | |||
| 22/11/2024 | 14:15:00.990 | 4 | 392.90 | |
| 4 | 392.90 | |||
| 4 | 392.90 | |||
| 22/11/2024 | 14:14:50.775 | 1 | 391.80 | |
| 1 | 391.80 | |||
| 1 | 391.80 | |||
| 22/11/2024 | 14:14:48.475 | 110 | 392.00 | |
| 110 | 392.00 | |||
| 110 | 392.00 | |||
| 22/11/2024 | 14:14:48.309 | 122 | 392.00 | |
| 122 | 392.00 | |||
| 122 | 392.00 | |||
| 22/11/2024 | 14:14:47.244 | 25 | 393.40 | |
| 25 | 393.40 | |||
| 25 | 393.40 | |||
| 22/11/2024 | 14:14:47.201 | 200 | 391.90 | |
| 200 | 391.90 | |||
| 200 | 391.90 | |||
| 22/11/2024 | 14:14:23.590 | 200 | 392.10 | |
| 200 | 392.10 | |||
| 200 | 392.10 | |||
| 22/11/2024 | 14:14:05.452 | 200 | 391.70 | |
| 200 | 391.70 | |||
| 200 | 391.70 | |||
| 22/11/2024 | 14:13:54.523 | 50 | 391.40 | |
| 50 | 391.40 | |||
| 25 | 391.40 | |||
| 25 | 391.40 | |||
| 22/11/2024 | 14:13:54.428 | 3 | 391.40 | |
| 3 | 391.40 | |||
| 3 | 391.40 | |||
| 22/11/2024 | 14:13:53.908 | 1 | 392.80 | |
| 1 | 392.80 | |||
| 1 | 392.80 | |||
| 22/11/2024 | 14:13:46.520 | 7 | 392.90 | |
| 7 | 392.90 | |||
| 7 | 392.90 | |||
| 22/11/2024 | 14:13:44.887 | 50 | 392.90 | |
| 50 | 392.90 | |||
| 50 | 392.90 | |||
| 22/11/2024 | 14:13:44.648 | 1 | 392.90 | |
| 1 | 392.90 | |||
| 1 | 392.90 | |||
| 22/11/2024 | 14:13:39.838 | 50 | 392.30 | |
| 50 | 392.30 | |||
| 50 | 392.30 | |||
| 22/11/2024 | 14:13:34.036 | 50 | 393.70 | |
| 50 | 393.70 | |||
| 50 | 393.70 | |||
| 22/11/2024 | 14:13:26.618 | 55 | 392.10 | |
| 32 | 392.10 | |||
| 53 | 392.10 | |||
| 23 | 392.10 | |||
| 2 | 392.10 | |||
| 22/11/2024 | 14:13:13.033 | 280 | 393.70 | |
| 230 | 393.70 | |||
| 280 | 393.70 | |||
| 50 | 393.70 | |||
| 22/11/2024 | 14:13:12.925 | 401 | 393.70 | |
| 125 | 393.70 | |||
| 2 | 393.70 | |||
| 401 | 393.70 | |||
| 184 | 393.70 | |||
| 70 | 393.70 | |||
| 20 | 393.70 | |||
| 22/11/2024 | 14:12:57.964 | 46 | 394.70 | |
| 40 | 394.70 | |||
| 6 | 394.70 | |||
| 46 | 394.70 | |||
| 22/11/2024 | 14:12:57.944 | 50 | 395.00 | |
| 40 | 395.00 | |||
| 50 | 395.00 | |||
| 10 | 395.00 | |||
| 22/11/2024 | 14:12:57.873 | 136 | 395.10 | |
| 36 | 395.10 | |||
| 136 | 395.10 | |||
| 100 | 395.10 | |||
| 22/11/2024 | 14:12:50.245 | 17 | 395.30 | |
| 17 | 395.30 | |||
| 17 | 395.30 | |||
| 22/11/2024 | 14:12:34.234 | 4 | 395.50 | |
| 4 | 395.50 | |||
| 4 | 395.50 | |||
| 22/11/2024 | 14:12:34.154 | 4 | 395.50 | |
| 4 | 395.50 | |||
| 4 | 395.50 | |||
| 22/11/2024 | 14:12:34.107 | 50 | 396.00 | |
| 50 | 396.00 | |||
| 50 | 396.00 | |||
| 22/11/2024 | 14:12:34.056 | 2 | 396.10 | |
| 2 | 396.10 | |||
| 2 | 396.10 | |||
| 22/11/2024 | 14:12:25.959 | 10 | 396.20 | |
| 10 | 396.20 | |||
| 10 | 396.20 | |||
| 22/11/2024 | 14:12:11.172 | 30 | 396.10 | |
| 30 | 396.10 | |||
| 30 | 396.10 | |||
| 22/11/2024 | 14:12:04.398 | 128 | 396.10 | |
| 118 | 396.10 | |||
| 128 | 396.10 | |||
| 10 | 396.10 | |||
| 22/11/2024 | 14:11:49.403 | 100 | 396.10 | |
| 100 | 396.10 | |||
| 100 | 396.10 | |||
| 22/11/2024 | 14:11:41.845 | 101 | 397.30 | |
| 101 | 397.30 | |||
| 101 | 397.30 | |||
| 22/11/2024 | 14:11:41.787 | 209 | 397.30 | |
| 9 | 397.30 | |||
| 209 | 397.30 | |||
| 200 | 397.30 | |||
| 22/11/2024 | 14:11:41.730 | 5 | 398.00 | |
| 5 | 398.00 | |||
| 5 | 398.00 | |||
| 22/11/2024 | 14:11:37.075 | 100 | 398.10 | |
| 100 | 398.10 | |||
| 100 | 398.10 | |||
| 22/11/2024 | 14:11:31.387 | 2 | 399.00 | |
| 2 | 399.00 | |||
| 2 | 399.00 | |||
| 22/11/2024 | 14:11:31.188 | 5 | 398.80 | |
| 5 | 398.80 | |||
| 5 | 398.80 | |||
| 22/11/2024 | 14:11:24.332 | 25 | 399.00 | |
| 25 | 399.00 | |||
| 25 | 399.00 | |||
| 22/11/2024 | 14:11:22.433 | 10 | 399.20 | |
| 10 | 399.20 | |||
| 10 | 399.20 | |||
| 22/11/2024 | 14:10:56.658 | 11 | 400.10 | |
| 11 | 400.10 | |||
| 11 | 400.10 | |||
| 22/11/2024 | 14:10:55.082 | 33 | 400.70 | |
| 33 | 400.70 | |||
| 33 | 400.70 | |||
| 22/11/2024 | 14:10:49.809 | 3 | 399.60 | |
| 3 | 399.60 | |||
| 3 | 399.60 | |||
| 22/11/2024 | 14:10:34.354 | 3 | 400.10 | |
| 3 | 400.10 | |||
| 3 | 400.10 | |||
| 22/11/2024 | 14:10:29.982 | 2 | 400.20 | |
| 2 | 400.20 | |||
| 2 | 400.20 | |||
| 22/11/2024 | 14:10:27.644 | 9 | 400.20 | |
| 9 | 400.20 | |||
| 9 | 400.20 | |||
| 22/11/2024 | 14:09:52.373 | 40 | 400.90 | |
| 40 | 400.90 | |||
| 40 | 400.90 | |||
| 22/11/2024 | 14:09:38.348 | 10 | 400.90 | |
| 10 | 400.90 | |||
| 10 | 400.90 | |||
| 22/11/2024 | 14:09:36.519 | 12 | 399.40 | |
| 12 | 399.40 | |||
| 12 | 399.40 | |||
| 22/11/2024 | 14:09:19.019 | 6 | 399.90 | |
| 6 | 399.90 | |||
| 6 | 399.90 | |||
| 22/11/2024 | 14:09:17.218 | 74 | 400.00 | |
| 74 | 400.00 | |||
| 74 | 400.00 | |||
| 22/11/2024 | 14:09:01.419 | 1 | 401.30 | |
| 1 | 401.30 | |||
| 1 | 401.30 | |||
| 22/11/2024 | 14:08:48.577 | 2 | 401.30 | |
| 2 | 401.30 | |||
| 2 | 401.30 | |||
| 22/11/2024 | 14:08:43.534 | 2 | 401.30 | |
| 2 | 401.30 | |||
| 2 | 401.30 | |||
| 22/11/2024 | 14:08:28.721 | 10 | 401.80 | |
| 10 | 401.80 | |||
| 10 | 401.80 | |||
| 22/11/2024 | 14:08:28.429 | 2 | 401.80 | |
| 2 | 401.80 | |||
| 2 | 401.80 | |||
| 22/11/2024 | 14:08:23.108 | 15 | 401.40 | |
| 15 | 401.40 | |||
| 15 | 401.40 | |||
| 22/11/2024 | 14:07:44.631 | 1 | 400.50 | |
| 1 | 400.50 | |||
| 1 | 400.50 | |||
| 22/11/2024 | 14:07:19.764 | 4 | 399.90 | |
| 4 | 399.90 | |||
| 4 | 399.90 | |||
| 22/11/2024 | 14:06:43.975 | 26 | 399.30 | |
| 26 | 399.30 | |||
| 26 | 399.30 | |||
| 22/11/2024 | 14:06:41.716 | 70 | 399.30 | |
| 70 | 399.30 | |||
| 70 | 399.30 | |||
| 22/11/2024 | 14:06:38.260 | 1 | 400.50 | |
| 1 | 400.50 | |||
| 1 | 400.50 | |||
| 22/11/2024 | 14:06:32.676 | 5 | 400.50 | |
| 5 | 400.50 | |||
| 5 | 400.50 | |||
| 22/11/2024 | 14:06:32.567 | 500 | 399.00 | |
| 500 | 399.00 | |||
| 138 | 399.00 | |||
| 160 | 399.00 | |||
| 200 | 399.00 | |||
| 2 | 399.00 | |||
| 22/11/2024 | 14:06:04.457 | 300 | 400.70 | |
| 300 | 400.70 | |||
| 300 | 400.70 | |||
| 22/11/2024 | 14:06:02.471 | 15 | 400.80 | |
| 15 | 400.80 | |||
| 15 | 400.80 | |||
| 22/11/2024 | 14:05:49.904 | 150 | 400.80 | |
| 150 | 400.80 | |||
| 150 | 400.80 | |||
| 22/11/2024 | 14:05:38.940 | 742 | 398.60 | |
| 250 | 398.60 | |||
| 217 | 398.60 | |||
| 42 | 398.60 | |||
| 300 | 398.60 | |||
| 50 | 398.60 | |||
| 20 | 398.60 | |||
| 100 | 398.60 | |||
| 105 | 398.60 | |||
| 200 | 398.60 | |||
| 200 | 398.60 | |||
| 22/11/2024 | 14:05:19.788 | 403 | 398.30 | |
| 25 | 398.30 | |||
| 1 | 398.30 | |||
| 10 | 398.30 | |||
| 1 | 398.30 | |||
| 403 | 398.30 | |||
| 300 | 398.30 | |||
| 25 | 398.30 | |||
| 3 | 398.30 | |||
| 5 | 398.30 | |||
| 2 | 398.30 | |||
| 8 | 398.30 | |||
| 10 | 398.30 | |||
| 5 | 398.30 | |||
| 4 | 398.30 | |||
| 2 | 398.30 | |||
| 2 | 398.30 | |||
| 22/11/2024 | 14:04:44.765 | 100 | 401.10 | |
| 100 | 401.10 | |||
| 100 | 401.10 | |||
| 22/11/2024 | 14:04:44.701 | 100 | 401.10 | |
| 100 | 401.10 | |||
| 100 | 401.10 | |||
| 22/11/2024 | 14:04:33.724 | 2 | 402.00 | |
| 2 | 402.00 | |||
| 2 | 402.00 | |||
| 22/11/2024 | 14:04:33.153 | 13 | 402.00 | |
| 13 | 402.00 | |||
| 13 | 402.00 | |||
| 22/11/2024 | 14:03:58.415 | 20 | 402.00 | |
| 20 | 402.00 | |||
| 20 | 402.00 | |||
| 22/11/2024 | 14:03:28.224 | 10 | 401.90 | |
| 10 | 401.90 | |||
| 10 | 401.90 | |||
| 22/11/2024 | 14:03:10.340 | 3 | 401.70 | |
| 3 | 401.70 | |||
| 3 | 401.70 | |||
| 22/11/2024 | 14:03:01.846 | 4 | 400.60 | |
| 4 | 400.60 | |||
| 4 | 400.60 | |||
| 22/11/2024 | 14:02:34.767 | 2 | 402.80 | |
| 2 | 402.80 | |||
| 2 | 402.80 | |||
| 22/11/2024 | 14:02:29.722 | 2 | 403.00 | |
| 2 | 403.00 | |||
| 2 | 403.00 | |||
| 22/11/2024 | 14:02:04.359 | 60 | 401.80 | |
| 60 | 401.80 | |||
| 60 | 401.80 | |||
| 22/11/2024 | 14:01:52.347 | 10 | 403.00 | |
| 10 | 403.00 | |||
| 10 | 403.00 | |||
| 22/11/2024 | 14:01:40.236 | 3 | 404.40 | |
| 3 | 404.40 | |||
| 3 | 404.40 | |||
| 22/11/2024 | 14:01:23.593 | 6 | 403.10 | |
| 6 | 403.10 | |||
| 6 | 403.10 | |||
| 22/11/2024 | 14:01:18.669 | 2 | 404.40 | |
| 2 | 404.40 | |||
| 2 | 404.40 | |||
| 22/11/2024 | 14:00:48.498 | 45 | 404.40 | |
| 45 | 404.40 | |||
| 45 | 404.40 | |||
| 22/11/2024 | 14:00:15.670 | 1 | 404.50 | |
| 1 | 404.50 | |||
| 1 | 404.50 | |||
| 22/11/2024 | 14:00:09.972 | 2 | 404.10 | |
| 2 | 404.10 | |||
| 2 | 404.10 | |||
| 22/11/2024 | 14:00:02.503 | 1 | 404.40 | |
| 1 | 404.40 | |||
| 1 | 404.40 | |||
| 22/11/2024 | 13:59:55.044 | 1 | 403.20 | |
| 1 | 403.20 | |||
| 1 | 403.20 | |||
| 22/11/2024 | 13:59:49.338 | 20 | 404.40 | |
| 20 | 404.40 | |||
| 20 | 404.40 | |||
| 22/11/2024 | 13:59:48.447 | 10 | 403.20 | |
| 10 | 403.20 | |||
| 10 | 403.20 | |||
| 22/11/2024 | 13:59:45.648 | 2 | 404.40 | |
| 2 | 404.40 | |||
| 2 | 404.40 | |||
| 22/11/2024 | 13:59:23.568 | 2 | 404.00 | |
| 2 | 404.00 | |||
| 2 | 404.00 | |||
| 22/11/2024 | 13:59:07.210 | 74 | 404.30 | |
| 74 | 404.30 | |||
| 74 | 404.30 | |||
| 22/11/2024 | 13:58:55.941 | 7 | 404.40 | |
| 7 | 404.40 | |||
| 7 | 404.40 | |||
| 22/11/2024 | 13:58:54.710 | 25 | 404.40 | |
| 25 | 404.40 | |||
| 25 | 404.40 | |||
| 22/11/2024 | 13:58:26.018 | 6 | 404.50 | |
| 6 | 404.50 | |||
| 6 | 404.50 | |||
| 22/11/2024 | 13:57:55.814 | 5 | 404.00 | |
| 5 | 404.00 | |||
| 5 | 404.00 | |||
| 22/11/2024 | 13:57:44.987 | 10 | 404.50 | |
| 10 | 404.50 | |||
| 10 | 404.50 | |||
| 22/11/2024 | 13:57:32.959 | 38 | 404.60 | |
| 38 | 404.60 | |||
| 20 | 404.60 | |||
| 18 | 404.60 | |||
| 22/11/2024 | 13:57:22.884 | 112 | 403.90 | |
| 12 | 403.90 | |||
| 100 | 403.90 | |||
| 112 | 403.90 | |||
| 22/11/2024 | 13:57:02.669 | 10 | 403.40 | |
| 10 | 403.40 | |||
| 10 | 403.40 | |||
| 22/11/2024 | 13:56:59.164 | 1 | 403.90 | |
| 1 | 403.90 | |||
| 1 | 403.90 | |||
| 22/11/2024 | 13:56:51.759 | 5 | 402.80 | |
| 5 | 402.80 | |||
| 3 | 402.80 | |||
| 2 | 402.80 | |||
| 22/11/2024 | 13:56:47.509 | 5 | 403.90 | |
| 5 | 403.90 | |||
| 5 | 403.90 | |||
| 22/11/2024 | 13:56:32.013 | 1 | 402.80 | |
| 1 | 402.80 | |||
| 1 | 402.80 | |||
| 22/11/2024 | 13:56:23.007 | 25 | 403.90 | |
| 25 | 403.90 | |||
| 25 | 403.90 | |||
| 22/11/2024 | 13:56:21.007 | 2 | 403.90 | |
| 2 | 403.90 | |||
| 2 | 403.90 | |||
| 22/11/2024 | 13:56:14.155 | 2 | 403.90 | |
| 2 | 403.90 | |||
| 2 | 403.90 | |||
| 22/11/2024 | 13:56:01.251 | 5 | 403.70 | |
| 5 | 403.70 | |||
| 5 | 403.70 | |||
| 22/11/2024 | 13:55:49.084 | 2 | 403.60 | |
| 2 | 403.60 | |||
| 2 | 403.60 | |||
| 22/11/2024 | 13:55:20.717 | 6 | 403.70 | |
| 6 | 403.70 | |||
| 6 | 403.70 | |||
| 22/11/2024 | 13:55:00.042 | 5 | 403.60 | |
| 5 | 403.60 | |||
| 5 | 403.60 | |||
| 22/11/2024 | 13:54:58.060 | 4 | 403.60 | |
| 4 | 403.60 | |||
| 4 | 403.60 | |||
| 22/11/2024 | 13:54:55.119 | 3 | 403.60 | |
| 3 | 403.60 | |||
| 3 | 403.60 | |||
| 22/11/2024 | 13:54:40.297 | 8 | 403.00 | |
| 8 | 403.00 | |||
| 8 | 403.00 | |||
| 22/11/2024 | 13:54:36.009 | 25 | 402.10 | |
| 25 | 402.10 | |||
| 25 | 402.10 | |||
| 22/11/2024 | 13:54:20.719 | 1 | 403.10 | |
| 1 | 403.10 | |||
| 1 | 403.10 | |||
| 22/11/2024 | 13:54:11.675 | 3 | 402.20 | |
| 3 | 402.20 | |||
| 3 | 402.20 | |||
| 22/11/2024 | 13:54:11.184 | 114 | 402.20 | |
| 114 | 402.20 | |||
| 114 | 402.20 | |||
| 22/11/2024 | 13:54:06.799 | 3 | 403.30 | |
| 3 | 403.30 | |||
| 3 | 403.30 | |||
| 22/11/2024 | 13:53:45.694 | 20 | 403.60 | |
| 20 | 403.60 | |||
| 20 | 403.60 | |||
| 22/11/2024 | 13:53:44.145 | 2 | 403.60 | |
| 2 | 403.60 | |||
| 2 | 403.60 | |||
| 22/11/2024 | 13:53:29.214 | 24 | 403.50 | |
| 24 | 403.50 | |||
| 24 | 403.50 | |||
| 22/11/2024 | 13:53:27.200 | 4 | 403.50 | |
| 4 | 403.50 | |||
| 4 | 403.50 | |||
| 22/11/2024 | 13:53:11.116 | 10 | 402.60 | |
| 10 | 402.60 | |||
| 10 | 402.60 | |||
| 22/11/2024 | 13:53:02.386 | 4 | 403.70 | |
| 4 | 403.70 | |||
| 4 | 403.70 | |||
| 22/11/2024 | 13:52:54.187 | 30 | 403.50 | |
| 30 | 403.50 | |||
| 30 | 403.50 | |||
| 22/11/2024 | 13:52:53.769 | 7 | 403.50 | |
| 7 | 403.50 | |||
| 7 | 403.50 | |||
| 22/11/2024 | 13:52:48.869 | 5 | 403.50 | |
| 5 | 403.50 | |||
| 5 | 403.50 | |||
| 22/11/2024 | 13:52:42.812 | 10 | 403.70 | |
| 10 | 403.70 | |||
| 10 | 403.70 | |||
| 22/11/2024 | 13:52:41.901 | 2 | 403.70 | |
| 2 | 403.70 | |||
| 2 | 403.70 | |||
| 22/11/2024 | 13:52:31.335 | 20 | 404.70 | |
| 20 | 404.70 | |||
| 20 | 404.70 | |||
| 22/11/2024 | 13:52:20.478 | 5 | 404.60 | |
| 5 | 404.60 | |||
| 5 | 404.60 | |||
| 22/11/2024 | 13:52:18.979 | 3 | 404.60 | |
| 3 | 404.60 | |||
| 3 | 404.60 | |||
| 22/11/2024 | 13:52:04.039 | 80 | 403.30 | |
| 80 | 403.30 | |||
| 80 | 403.30 | |||
| 22/11/2024 | 13:51:43.647 | 3 | 404.90 | |
| 3 | 404.90 | |||
| 3 | 404.90 | |||
| 22/11/2024 | 13:51:43.063 | 20 | 404.90 | |
| 20 | 404.90 | |||
| 20 | 404.90 | |||
| 22/11/2024 | 13:51:27.520 | 20 | 404.80 | |
| 20 | 404.80 | |||
| 20 | 404.80 | |||
| 22/11/2024 | 13:51:04.502 | 1 | 403.40 | |
| 1 | 403.40 | |||
| 1 | 403.40 | |||
| 22/11/2024 | 13:50:44.872 | 20 | 404.00 | |
| 20 | 404.00 | |||
| 20 | 404.00 | |||
| 22/11/2024 | 13:50:41.545 | 2 | 403.90 | |
| 2 | 403.90 | |||
| 2 | 403.90 | |||
| 22/11/2024 | 13:50:35.623 | 1 | 403.90 | |
| 1 | 403.90 | |||
| 1 | 403.90 | |||
| 22/11/2024 | 13:50:24.069 | 20 | 403.00 | |
| 20 | 403.00 | |||
| 20 | 403.00 | |||
| 22/11/2024 | 13:49:53.246 | 10 | 402.60 | |
| 10 | 402.60 | |||
| 10 | 402.60 | |||
| 22/11/2024 | 13:49:37.836 | 5 | 401.80 | |
| 5 | 401.80 | |||
| 5 | 401.80 | |||
| 22/11/2024 | 13:49:34.515 | 3 | 402.90 | |
| 3 | 402.90 | |||
| 3 | 402.90 | |||
| 22/11/2024 | 13:49:09.853 | 2 | 403.20 | |
| 2 | 403.20 | |||
| 2 | 403.20 | |||
| 22/11/2024 | 13:48:55.792 | 50 | 402.30 | |
| 50 | 402.30 | |||
| 50 | 402.30 | |||
| 22/11/2024 | 13:48:54.745 | 3 | 401.20 | |
| 3 | 401.20 | |||
| 3 | 401.20 | |||
| 22/11/2024 | 13:48:51.162 | 15 | 402.10 | |
| 15 | 402.10 | |||
| 15 | 402.10 | |||
| 22/11/2024 | 13:48:38.742 | 10 | 402.80 | |
| 10 | 402.80 | |||
| 10 | 402.80 | |||
| 22/11/2024 | 13:48:36.086 | 32 | 401.60 | |
| 32 | 401.60 | |||
| 32 | 401.60 | |||
| 22/11/2024 | 13:48:29.727 | 90 | 401.60 | |
| 90 | 401.60 | |||
| 90 | 401.60 | |||
| 22/11/2024 | 13:48:25.412 | 60 | 401.60 | |
| 60 | 401.60 | |||
| 60 | 401.60 | |||
| 22/11/2024 | 13:48:23.280 | 20 | 402.60 | |
| 20 | 402.60 | |||
| 20 | 402.60 | |||
| 22/11/2024 | 13:48:22.397 | 66 | 401.60 | |
| 66 | 401.60 | |||
| 66 | 401.60 | |||
| 22/11/2024 | 13:48:11.930 | 3 | 402.70 | |
| 3 | 402.70 | |||
| 3 | 402.70 | |||
| 22/11/2024 | 13:48:03.341 | 6 | 402.30 | |
| 6 | 402.30 | |||
| 6 | 402.30 | |||
| 22/11/2024 | 13:47:54.201 | 6 | 402.30 | |
| 6 | 402.30 | |||
| 6 | 402.30 | |||
| 22/11/2024 | 13:47:50.647 | 5 | 402.30 | |
| 5 | 402.30 | |||
| 5 | 402.30 | |||
| 22/11/2024 | 13:46:24.719 | 70 | 400.20 | |
| 70 | 400.20 | |||
| 70 | 400.20 | |||
| 22/11/2024 | 13:46:15.101 | 1 | 401.00 | |
| 1 | 401.00 | |||
| 1 | 401.00 | |||
| 22/11/2024 | 13:46:04.273 | 4 | 401.10 | |
| 4 | 401.10 | |||
| 4 | 401.10 | |||
| 22/11/2024 | 13:45:58.261 | 2 | 402.30 | |
| 2 | 402.30 | |||
| 2 | 402.30 | |||
| 22/11/2024 | 13:45:56.849 | 2 | 402.30 | |
| 2 | 402.30 | |||
| 2 | 402.30 | |||
| 22/11/2024 | 13:45:46.572 | 4 | 402.30 | |
| 4 | 402.30 | |||
| 4 | 402.30 | |||
| 22/11/2024 | 13:45:16.311 | 10 | 403.20 | |
| 10 | 403.20 | |||
| 10 | 403.20 | |||
| 22/11/2024 | 13:45:06.446 | 10 | 403.10 | |
| 10 | 403.10 | |||
| 10 | 403.10 | |||
| 22/11/2024 | 13:44:59.696 | 190 | 403.40 | |
| 190 | 403.40 | |||
| 190 | 403.40 | |||
| 22/11/2024 | 13:44:50.164 | 20 | 402.20 | |
| 20 | 402.20 | |||
| 20 | 402.20 | |||
| 22/11/2024 | 13:44:41.828 | 3 | 403.60 | |
| 3 | 403.60 | |||
| 3 | 403.60 | |||
| 22/11/2024 | 13:44:28.088 | 5 | 403.60 | |
| 5 | 403.60 | |||
| 5 | 403.60 | |||
| 22/11/2024 | 13:44:25.489 | 5 | 403.60 | |
| 5 | 403.60 | |||
| 5 | 403.60 | |||
| 22/11/2024 | 13:43:21.753 | 12 | 402.00 | |
| 12 | 402.00 | |||
| 12 | 402.00 | |||
| 22/11/2024 | 13:43:02.422 | 55 | 402.50 | |
| 30 | 402.50 | |||
| 55 | 402.50 | |||
| 25 | 402.50 |
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: 386.50 / Ask: 388.30
Turnover: 107 043 TEUR -
Nvidia Corp.
Bid: 140.36 / Ask: 140.44
Turnover: 37 598 TEUR -
Rheinmetall AG
Bid: 612.80 / Ask: 613.20
Turnover: 22 430 TEUR -
Deutsche Bank AG
Bid: 15.48 / Ask: 15.482
Turnover: 16 122 TEUR -
Siemens Energy AG
Bid: 48.35 / Ask: 48.37
Turnover: 12 764 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 14:31:04
Last Update:
22/11/2024 @ 14:31:04