MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5648
4097
335.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 21:17:14.527 | 100 | 335.90 | |
| 100 | 335.90 | |||
| 100 | 335.90 | |||
| 26/11/2024 | 21:17:10.996 | 3 | 336.00 | |
| 3 | 336.00 | |||
| 3 | 336.00 | |||
| 26/11/2024 | 21:16:52.913 | 1 | 335.60 | |
| 1 | 335.60 | |||
| 1 | 335.60 | |||
| 26/11/2024 | 21:16:30.196 | 30 | 336.00 | |
| 30 | 336.00 | |||
| 30 | 336.00 | |||
| 26/11/2024 | 21:16:13.337 | 2 | 338.10 | |
| 2 | 338.10 | |||
| 2 | 338.10 | |||
| 26/11/2024 | 21:15:51.140 | 25 | 335.10 | |
| 25 | 335.10 | |||
| 25 | 335.10 | |||
| 26/11/2024 | 21:15:46.965 | 5 | 336.40 | |
| 5 | 336.40 | |||
| 5 | 336.40 | |||
| 26/11/2024 | 21:15:30.690 | 190 | 335.80 | |
| 190 | 335.80 | |||
| 190 | 335.80 | |||
| 26/11/2024 | 21:15:28.788 | 30 | 335.10 | |
| 30 | 335.10 | |||
| 30 | 335.10 | |||
| 26/11/2024 | 21:15:27.784 | 10 | 335.90 | |
| 10 | 335.90 | |||
| 10 | 335.90 | |||
| 26/11/2024 | 21:15:24.864 | 1 | 336.30 | |
| 1 | 336.30 | |||
| 1 | 336.30 | |||
| 26/11/2024 | 21:15:09.785 | 1 | 337.70 | |
| 1 | 337.70 | |||
| 1 | 337.70 | |||
| 26/11/2024 | 21:15:00.789 | 400 | 336.00 | |
| 400 | 336.00 | |||
| 400 | 336.00 | |||
| 26/11/2024 | 21:14:39.782 | 2 | 336.30 | |
| 2 | 336.30 | |||
| 2 | 336.30 | |||
| 26/11/2024 | 21:14:39.049 | 51 | 337.00 | |
| 10 | 337.00 | |||
| 11 | 337.00 | |||
| 51 | 337.00 | |||
| 30 | 337.00 | |||
| 26/11/2024 | 21:14:38.998 | 1 | 337.10 | |
| 1 | 337.10 | |||
| 1 | 337.10 | |||
| 26/11/2024 | 21:14:20.985 | 1 | 338.50 | |
| 1 | 338.50 | |||
| 1 | 338.50 | |||
| 26/11/2024 | 21:14:16.380 | 20 | 339.70 | |
| 20 | 339.70 | |||
| 20 | 339.70 | |||
| 26/11/2024 | 21:14:06.838 | 2 | 339.90 | |
| 2 | 339.90 | |||
| 2 | 339.90 | |||
| 26/11/2024 | 21:14:06.673 | 20 | 339.00 | |
| 20 | 339.00 | |||
| 20 | 339.00 | |||
| 26/11/2024 | 21:13:56.868 | 25 | 338.90 | |
| 25 | 338.90 | |||
| 25 | 338.90 | |||
| 26/11/2024 | 21:13:45.451 | 2 | 339.20 | |
| 2 | 339.20 | |||
| 2 | 339.20 | |||
| 26/11/2024 | 21:13:35.817 | 1 | 339.90 | |
| 1 | 339.90 | |||
| 1 | 339.90 | |||
| 26/11/2024 | 21:13:21.777 | 29 | 339.90 | |
| 29 | 339.90 | |||
| 29 | 339.90 | |||
| 26/11/2024 | 21:13:12.071 | 84 | 338.10 | |
| 84 | 338.10 | |||
| 84 | 338.10 | |||
| 26/11/2024 | 21:13:09.548 | 10 | 339.10 | |
| 10 | 339.10 | |||
| 10 | 339.10 | |||
| 26/11/2024 | 21:13:08.558 | 20 | 337.70 | |
| 20 | 337.70 | |||
| 20 | 337.70 | |||
| 26/11/2024 | 21:13:05.391 | 50 | 339.20 | |
| 50 | 339.20 | |||
| 50 | 339.20 | |||
| 26/11/2024 | 21:13:01.914 | 250 | 339.40 | |
| 250 | 339.40 | |||
| 250 | 339.40 | |||
| 26/11/2024 | 21:12:56.453 | 25 | 339.90 | |
| 25 | 339.90 | |||
| 25 | 339.90 | |||
| 26/11/2024 | 21:12:41.397 | 45 | 339.50 | |
| 45 | 339.50 | |||
| 45 | 339.50 | |||
| 26/11/2024 | 21:12:36.850 | 7 | 339.20 | |
| 7 | 339.20 | |||
| 7 | 339.20 | |||
| 26/11/2024 | 21:12:32.911 | 6 | 339.60 | |
| 6 | 339.60 | |||
| 6 | 339.60 | |||
| 26/11/2024 | 21:12:18.272 | 5 | 337.90 | |
| 5 | 337.90 | |||
| 5 | 337.90 | |||
| 26/11/2024 | 21:12:17.588 | 3 | 339.10 | |
| 3 | 339.10 | |||
| 3 | 339.10 | |||
| 26/11/2024 | 21:12:02.337 | 45 | 338.10 | |
| 45 | 338.10 | |||
| 45 | 338.10 | |||
| 26/11/2024 | 21:12:02.216 | 39 | 339.00 | |
| 39 | 339.00 | |||
| 25 | 339.00 | |||
| 14 | 339.00 | |||
| 26/11/2024 | 21:11:59.203 | 6 | 338.30 | |
| 6 | 338.30 | |||
| 6 | 338.30 | |||
| 26/11/2024 | 21:11:55.889 | 127 | 339.20 | |
| 127 | 339.20 | |||
| 127 | 339.20 | |||
| 26/11/2024 | 21:11:54.858 | 100 | 339.10 | |
| 100 | 339.10 | |||
| 100 | 339.10 | |||
| 26/11/2024 | 21:11:50.405 | 80 | 341.10 | |
| 80 | 341.10 | |||
| 80 | 341.10 | |||
| 26/11/2024 | 21:11:44.122 | 2 | 341.70 | |
| 2 | 341.70 | |||
| 2 | 341.70 | |||
| 26/11/2024 | 21:11:43.826 | 9 | 340.70 | |
| 9 | 340.70 | |||
| 9 | 340.70 | |||
| 26/11/2024 | 21:11:20.061 | 15 | 343.40 | |
| 15 | 343.40 | |||
| 15 | 343.40 | |||
| 26/11/2024 | 21:11:19.005 | 103 | 344.40 | |
| 3 | 344.40 | |||
| 103 | 344.40 | |||
| 100 | 344.40 | |||
| 26/11/2024 | 21:11:14.840 | 400 | 344.40 | |
| 400 | 344.40 | |||
| 400 | 344.40 | |||
| 26/11/2024 | 21:11:11.248 | 10 | 344.00 | |
| 10 | 344.00 | |||
| 10 | 344.00 | |||
| 26/11/2024 | 21:11:10.438 | 7 | 344.50 | |
| 7 | 344.50 | |||
| 7 | 344.50 | |||
| 26/11/2024 | 21:11:02.686 | 11 | 346.10 | |
| 11 | 346.10 | |||
| 11 | 346.10 | |||
| 26/11/2024 | 21:10:58.517 | 500 | 346.30 | |
| 500 | 346.30 | |||
| 500 | 346.30 | |||
| 26/11/2024 | 21:10:54.720 | 116 | 345.90 | |
| 116 | 345.90 | |||
| 116 | 345.90 | |||
| 26/11/2024 | 21:10:39.689 | 6 | 345.70 | |
| 6 | 345.70 | |||
| 6 | 345.70 | |||
| 26/11/2024 | 21:10:35.669 | 10 | 346.00 | |
| 10 | 346.00 | |||
| 10 | 346.00 | |||
| 26/11/2024 | 21:10:32.475 | 8 | 345.50 | |
| 8 | 345.50 | |||
| 8 | 345.50 | |||
| 26/11/2024 | 21:10:31.654 | 6 | 345.00 | |
| 6 | 345.00 | |||
| 6 | 345.00 | |||
| 26/11/2024 | 21:10:23.369 | 7 | 344.90 | |
| 7 | 344.90 | |||
| 7 | 344.90 | |||
| 26/11/2024 | 21:10:23.037 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 26/11/2024 | 21:10:17.140 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 26/11/2024 | 21:10:16.795 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 26/11/2024 | 21:10:16.089 | 20 | 344.90 | |
| 20 | 344.90 | |||
| 20 | 344.90 | |||
| 26/11/2024 | 21:10:05.373 | 10 | 344.30 | |
| 10 | 344.30 | |||
| 10 | 344.30 | |||
| 26/11/2024 | 21:10:02.983 | 165 | 344.30 | |
| 30 | 344.30 | |||
| 4 | 344.30 | |||
| 3 | 344.30 | |||
| 30 | 344.30 | |||
| 7 | 344.30 | |||
| 158 | 344.30 | |||
| 7 | 344.30 | |||
| 10 | 344.30 | |||
| 51 | 344.30 | |||
| 30 | 344.30 | |||
| 26/11/2024 | 21:09:25.345 | 266 | 345.00 | |
| 150 | 345.00 | |||
| 266 | 345.00 | |||
| 6 | 345.00 | |||
| 100 | 345.00 | |||
| 10 | 345.00 | |||
| 26/11/2024 | 21:09:22.825 | 10 | 345.40 | |
| 10 | 345.40 | |||
| 10 | 345.40 | |||
| 26/11/2024 | 21:09:02.898 | 23 | 345.50 | |
| 23 | 345.50 | |||
| 23 | 345.50 | |||
| 26/11/2024 | 21:08:59.250 | 10 | 345.10 | |
| 10 | 345.10 | |||
| 10 | 345.10 | |||
| 26/11/2024 | 21:08:58.835 | 4 | 345.90 | |
| 4 | 345.90 | |||
| 4 | 345.90 | |||
| 26/11/2024 | 21:08:58.333 | 6 | 345.10 | |
| 6 | 345.10 | |||
| 6 | 345.10 | |||
| 26/11/2024 | 21:08:55.680 | 10 | 346.00 | |
| 10 | 346.00 | |||
| 10 | 346.00 | |||
| 26/11/2024 | 21:08:53.172 | 12 | 345.50 | |
| 5 | 345.50 | |||
| 7 | 345.50 | |||
| 5 | 345.50 | |||
| 7 | 345.50 | |||
| 26/11/2024 | 21:08:38.175 | 150 | 344.90 | |
| 150 | 344.90 | |||
| 150 | 344.90 | |||
| 26/11/2024 | 21:08:36.232 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 26/11/2024 | 21:08:35.517 | 17 | 344.90 | |
| 17 | 344.90 | |||
| 17 | 344.90 | |||
| 26/11/2024 | 21:08:33.974 | 4 | 344.90 | |
| 4 | 344.90 | |||
| 4 | 344.90 | |||
| 26/11/2024 | 21:08:30.174 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 26/11/2024 | 21:08:30.094 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 26/11/2024 | 21:08:29.479 | 33 | 344.90 | |
| 33 | 344.90 | |||
| 33 | 344.90 | |||
| 26/11/2024 | 21:08:26.895 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 26/11/2024 | 21:08:24.615 | 23 | 343.80 | |
| 23 | 343.80 | |||
| 23 | 343.80 | |||
| 26/11/2024 | 21:08:07.112 | 6 | 343.00 | |
| 6 | 343.00 | |||
| 6 | 343.00 | |||
| 26/11/2024 | 21:08:06.996 | 50 | 342.00 | |
| 50 | 342.00 | |||
| 50 | 342.00 | |||
| 26/11/2024 | 21:07:55.706 | 20 | 341.00 | |
| 20 | 341.00 | |||
| 20 | 341.00 | |||
| 26/11/2024 | 21:07:53.350 | 50 | 340.60 | |
| 50 | 340.60 | |||
| 50 | 340.60 | |||
| 26/11/2024 | 21:07:50.234 | 20 | 340.20 | |
| 20 | 340.20 | |||
| 20 | 340.20 | |||
| 26/11/2024 | 21:07:46.787 | 30 | 340.00 | |
| 30 | 340.00 | |||
| 30 | 340.00 | |||
| 26/11/2024 | 21:07:43.282 | 5 | 339.90 | |
| 5 | 339.90 | |||
| 5 | 339.90 | |||
| 26/11/2024 | 21:07:39.031 | 3 | 339.40 | |
| 3 | 339.40 | |||
| 3 | 339.40 | |||
| 26/11/2024 | 21:07:36.367 | 8 | 339.90 | |
| 8 | 339.90 | |||
| 8 | 339.90 | |||
| 26/11/2024 | 21:07:31.928 | 6 | 339.40 | |
| 6 | 339.40 | |||
| 6 | 339.40 | |||
| 26/11/2024 | 21:07:29.195 | 5 | 339.80 | |
| 5 | 339.80 | |||
| 5 | 339.80 | |||
| 26/11/2024 | 21:07:24.147 | 15 | 339.80 | |
| 15 | 339.80 | |||
| 15 | 339.80 | |||
| 26/11/2024 | 21:07:19.194 | 150 | 339.90 | |
| 150 | 339.90 | |||
| 150 | 339.90 | |||
| 26/11/2024 | 21:07:01.361 | 50 | 338.30 | |
| 50 | 338.30 | |||
| 50 | 338.30 | |||
| 26/11/2024 | 21:06:52.745 | 5 | 338.60 | |
| 5 | 338.60 | |||
| 5 | 338.60 | |||
| 26/11/2024 | 21:06:48.738 | 10 | 338.30 | |
| 10 | 338.30 | |||
| 10 | 338.30 | |||
| 26/11/2024 | 21:06:41.277 | 100 | 338.00 | |
| 100 | 338.00 | |||
| 100 | 338.00 | |||
| 26/11/2024 | 21:06:40.357 | 12 | 337.10 | |
| 12 | 337.10 | |||
| 12 | 337.10 | |||
| 26/11/2024 | 21:06:39.672 | 10 | 338.80 | |
| 10 | 338.80 | |||
| 10 | 338.80 | |||
| 26/11/2024 | 21:06:38.859 | 5 | 339.00 | |
| 5 | 339.00 | |||
| 5 | 339.00 | |||
| 26/11/2024 | 21:06:34.985 | 15 | 340.00 | |
| 15 | 340.00 | |||
| 15 | 340.00 | |||
| 26/11/2024 | 21:06:34.801 | 3 | 340.10 | |
| 3 | 340.10 | |||
| 3 | 340.10 | |||
| 26/11/2024 | 21:06:32.402 | 90 | 339.20 | |
| 90 | 339.20 | |||
| 90 | 339.20 | |||
| 26/11/2024 | 21:06:32.214 | 10 | 339.50 | |
| 10 | 339.50 | |||
| 10 | 339.50 | |||
| 26/11/2024 | 21:06:32.123 | 3 | 339.50 | |
| 3 | 339.50 | |||
| 3 | 339.50 | |||
| 26/11/2024 | 21:06:30.164 | 20 | 339.30 | |
| 20 | 339.30 | |||
| 20 | 339.30 | |||
| 26/11/2024 | 21:06:20.253 | 25 | 340.00 | |
| 20 | 340.00 | |||
| 5 | 340.00 | |||
| 25 | 340.00 | |||
| 26/11/2024 | 21:06:18.974 | 10 | 339.30 | |
| 10 | 339.30 | |||
| 10 | 339.30 | |||
| 26/11/2024 | 21:06:18.728 | 63 | 339.30 | |
| 63 | 339.30 | |||
| 63 | 339.30 | |||
| 26/11/2024 | 21:06:13.437 | 2 | 339.90 | |
| 2 | 339.90 | |||
| 2 | 339.90 | |||
| 26/11/2024 | 21:06:00.832 | 30 | 339.10 | |
| 30 | 339.10 | |||
| 30 | 339.10 | |||
| 26/11/2024 | 21:05:59.900 | 100 | 339.90 | |
| 100 | 339.90 | |||
| 100 | 339.90 | |||
| 26/11/2024 | 21:05:58.851 | 100 | 339.90 | |
| 100 | 339.90 | |||
| 100 | 339.90 | |||
| 26/11/2024 | 21:05:48.063 | 15 | 339.90 | |
| 15 | 339.90 | |||
| 15 | 339.90 | |||
| 26/11/2024 | 21:05:42.494 | 10 | 339.70 | |
| 10 | 339.70 | |||
| 10 | 339.70 | |||
| 26/11/2024 | 21:05:33.821 | 12 | 339.20 | |
| 12 | 339.20 | |||
| 12 | 339.20 | |||
| 26/11/2024 | 21:05:29.712 | 2 | 339.20 | |
| 2 | 339.20 | |||
| 2 | 339.20 | |||
| 26/11/2024 | 21:05:26.352 | 2 | 339.10 | |
| 2 | 339.10 | |||
| 2 | 339.10 | |||
| 26/11/2024 | 21:05:16.383 | 5 | 338.80 | |
| 5 | 338.80 | |||
| 5 | 338.80 | |||
| 26/11/2024 | 21:05:15.241 | 30 | 338.70 | |
| 30 | 338.70 | |||
| 30 | 338.70 | |||
| 26/11/2024 | 21:05:11.945 | 2 | 338.70 | |
| 2 | 338.70 | |||
| 2 | 338.70 | |||
| 26/11/2024 | 21:05:11.901 | 214 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 28 | 338.00 | |||
| 200 | 338.00 | |||
| 150 | 338.00 | |||
| 15 | 338.00 | |||
| 9 | 338.00 | |||
| 10 | 338.00 | |||
| 1 | 338.00 | |||
| 13 | 338.00 | |||
| 26/11/2024 | 21:03:54.770 | 1 | 336.30 | |
| 1 | 336.30 | |||
| 1 | 336.30 | |||
| 26/11/2024 | 21:03:53.617 | 3 | 336.90 | |
| 3 | 336.90 | |||
| 3 | 336.90 | |||
| 26/11/2024 | 21:03:53.489 | 10 | 336.90 | |
| 10 | 336.90 | |||
| 10 | 336.90 | |||
| 26/11/2024 | 21:03:52.903 | 4 | 336.90 | |
| 4 | 336.90 | |||
| 4 | 336.90 | |||
| 26/11/2024 | 21:03:52.833 | 164 | 336.90 | |
| 164 | 336.90 | |||
| 164 | 336.90 | |||
| 26/11/2024 | 21:03:48.926 | 100 | 337.50 | |
| 100 | 337.50 | |||
| 100 | 337.50 | |||
| 26/11/2024 | 21:03:39.399 | 150 | 337.00 | |
| 20 | 337.00 | |||
| 150 | 337.00 | |||
| 130 | 337.00 | |||
| 26/11/2024 | 21:03:37.350 | 15 | 337.00 | |
| 15 | 337.00 | |||
| 15 | 337.00 | |||
| 26/11/2024 | 21:03:36.981 | 3 | 337.00 | |
| 3 | 337.00 | |||
| 3 | 337.00 | |||
| 26/11/2024 | 21:03:36.358 | 6 | 337.00 | |
| 6 | 337.00 | |||
| 6 | 337.00 | |||
| 26/11/2024 | 21:03:36.274 | 2 | 337.00 | |
| 2 | 337.00 | |||
| 2 | 337.00 | |||
| 26/11/2024 | 21:03:16.744 | 3 | 336.20 | |
| 3 | 336.20 | |||
| 3 | 336.20 | |||
| 26/11/2024 | 21:03:12.001 | 5 | 336.20 | |
| 5 | 336.20 | |||
| 5 | 336.20 | |||
| 26/11/2024 | 21:03:11.657 | 2 | 336.20 | |
| 2 | 336.20 | |||
| 2 | 336.20 | |||
| 26/11/2024 | 21:03:02.387 | 2 | 335.60 | |
| 2 | 335.60 | |||
| 2 | 335.60 | |||
| 26/11/2024 | 21:02:53.936 | 8 | 336.00 | |
| 8 | 336.00 | |||
| 8 | 336.00 | |||
| 26/11/2024 | 21:02:41.764 | 2 | 335.20 | |
| 2 | 335.20 | |||
| 2 | 335.20 | |||
| 26/11/2024 | 21:02:36.175 | 4 | 334.80 | |
| 4 | 334.80 | |||
| 4 | 334.80 | |||
| 26/11/2024 | 21:02:35.941 | 29 | 334.80 | |
| 29 | 334.80 | |||
| 29 | 334.80 | |||
| 26/11/2024 | 21:02:26.835 | 3 | 334.50 | |
| 3 | 334.50 | |||
| 3 | 334.50 | |||
| 26/11/2024 | 21:02:24.218 | 10 | 334.50 | |
| 10 | 334.50 | |||
| 10 | 334.50 | |||
| 26/11/2024 | 21:02:22.193 | 10 | 334.50 | |
| 10 | 334.50 | |||
| 10 | 334.50 | |||
| 26/11/2024 | 21:02:12.353 | 3 | 333.40 | |
| 3 | 333.40 | |||
| 3 | 333.40 | |||
| 26/11/2024 | 21:02:11.559 | 45 | 333.50 | |
| 45 | 333.50 | |||
| 45 | 333.50 | |||
| 26/11/2024 | 21:01:58.304 | 250 | 333.30 | |
| 250 | 333.30 | |||
| 250 | 333.30 | |||
| 26/11/2024 | 21:01:55.026 | 19 | 333.40 | |
| 1 | 333.40 | |||
| 19 | 333.40 | |||
| 4 | 333.40 | |||
| 14 | 333.40 | |||
| 26/11/2024 | 21:01:49.567 | 1 | 333.90 | |
| 1 | 333.90 | |||
| 1 | 333.90 | |||
| 26/11/2024 | 21:01:48.779 | 15 | 333.40 | |
| 15 | 333.40 | |||
| 15 | 333.40 | |||
| 26/11/2024 | 21:01:47.965 | 1 | 334.00 | |
| 1 | 334.00 | |||
| 1 | 334.00 | |||
| 26/11/2024 | 21:01:30.788 | 1 | 333.50 | |
| 1 | 333.50 | |||
| 1 | 333.50 | |||
| 26/11/2024 | 21:01:29.021 | 10 | 333.50 | |
| 10 | 333.50 | |||
| 10 | 333.50 | |||
| 26/11/2024 | 21:01:25.290 | 8 | 332.10 | |
| 8 | 332.10 | |||
| 8 | 332.10 | |||
| 26/11/2024 | 21:01:22.890 | 2 | 333.30 | |
| 2 | 333.30 | |||
| 2 | 333.30 | |||
| 26/11/2024 | 21:01:18.718 | 72 | 333.00 | |
| 72 | 333.00 | |||
| 72 | 333.00 | |||
| 26/11/2024 | 21:01:18.562 | 1 | 333.70 | |
| 1 | 333.70 | |||
| 1 | 333.70 | |||
| 26/11/2024 | 21:01:18.334 | 12 | 333.30 | |
| 12 | 333.30 | |||
| 12 | 333.30 | |||
| 26/11/2024 | 21:01:08.854 | 4 | 335.00 | |
| 4 | 335.00 | |||
| 4 | 335.00 | |||
| 26/11/2024 | 21:01:08.747 | 3 | 335.00 | |
| 3 | 335.00 | |||
| 3 | 335.00 | |||
| 26/11/2024 | 21:01:03.033 | 20 | 334.30 | |
| 20 | 334.30 | |||
| 20 | 334.30 | |||
| 26/11/2024 | 21:00:48.197 | 50 | 333.90 | |
| 50 | 333.90 | |||
| 50 | 333.90 | |||
| 26/11/2024 | 21:00:39.487 | 7 | 333.00 | |
| 7 | 333.00 | |||
| 7 | 333.00 | |||
| 26/11/2024 | 21:00:39.453 | 1 | 333.70 | |
| 1 | 333.70 | |||
| 1 | 333.70 | |||
| 26/11/2024 | 21:00:37.723 | 21 | 332.90 | |
| 21 | 332.90 | |||
| 21 | 332.90 | |||
| 26/11/2024 | 21:00:27.295 | 10 | 332.10 | |
| 10 | 332.10 | |||
| 10 | 332.10 | |||
| 26/11/2024 | 21:00:10.050 | 5 | 331.00 | |
| 5 | 331.00 | |||
| 5 | 331.00 | |||
| 26/11/2024 | 21:00:08.848 | 1 | 331.90 | |
| 1 | 331.90 | |||
| 1 | 331.90 | |||
| 26/11/2024 | 21:00:07.032 | 14 | 331.10 | |
| 14 | 331.10 | |||
| 14 | 331.10 | |||
| 26/11/2024 | 21:00:01.486 | 5 | 331.90 | |
| 5 | 331.90 | |||
| 5 | 331.90 | |||
| 26/11/2024 | 21:00:00.006 | 110 | 331.90 | |
| 110 | 331.90 | |||
| 110 | 331.90 | |||
| 26/11/2024 | 20:59:50.708 | 1 | 331.70 | |
| 1 | 331.70 | |||
| 1 | 331.70 | |||
| 26/11/2024 | 20:59:50.242 | 2 | 332.00 | |
| 2 | 332.00 | |||
| 2 | 332.00 | |||
| 26/11/2024 | 20:59:49.907 | 10 | 332.00 | |
| 10 | 332.00 | |||
| 10 | 332.00 | |||
| 26/11/2024 | 20:59:46.538 | 17 | 331.60 | |
| 17 | 331.60 | |||
| 17 | 331.60 | |||
| 26/11/2024 | 20:59:44.735 | 13 | 332.00 | |
| 13 | 332.00 | |||
| 13 | 332.00 | |||
| 26/11/2024 | 20:59:36.424 | 10 | 332.30 | |
| 10 | 332.30 | |||
| 10 | 332.30 | |||
| 26/11/2024 | 20:59:27.638 | 20 | 332.90 | |
| 20 | 332.90 | |||
| 20 | 332.90 | |||
| 26/11/2024 | 20:59:26.520 | 24 | 332.90 | |
| 24 | 332.90 | |||
| 24 | 332.90 | |||
| 26/11/2024 | 20:59:19.984 | 10 | 332.00 | |
| 10 | 332.00 | |||
| 10 | 332.00 | |||
| 26/11/2024 | 20:59:15.042 | 1 | 331.90 | |
| 1 | 331.90 | |||
| 1 | 331.90 | |||
| 26/11/2024 | 20:59:02.400 | 61 | 331.90 | |
| 61 | 331.90 | |||
| 61 | 331.90 | |||
| 26/11/2024 | 20:58:59.176 | 36 | 331.90 | |
| 36 | 331.90 | |||
| 36 | 331.90 | |||
| 26/11/2024 | 20:58:51.350 | 10 | 331.00 | |
| 10 | 331.00 | |||
| 10 | 331.00 | |||
| 26/11/2024 | 20:58:48.269 | 10 | 330.90 | |
| 10 | 330.90 | |||
| 10 | 330.90 | |||
| 26/11/2024 | 20:58:47.074 | 12 | 330.90 | |
| 12 | 330.90 | |||
| 12 | 330.90 | |||
| 26/11/2024 | 20:58:45.711 | 15 | 330.90 | |
| 15 | 330.90 | |||
| 15 | 330.90 | |||
| 26/11/2024 | 20:58:39.370 | 2 | 330.90 | |
| 2 | 330.90 | |||
| 2 | 330.90 | |||
| 26/11/2024 | 20:58:36.950 | 30 | 330.90 | |
| 30 | 330.90 | |||
| 30 | 330.90 | |||
| 26/11/2024 | 20:58:32.318 | 3 | 330.90 | |
| 3 | 330.90 | |||
| 3 | 330.90 | |||
| 26/11/2024 | 20:58:30.494 | 16 | 330.90 | |
| 16 | 330.90 | |||
| 16 | 330.90 | |||
| 26/11/2024 | 20:58:30.095 | 10 | 330.90 | |
| 10 | 330.90 | |||
| 10 | 330.90 | |||
| 26/11/2024 | 20:58:12.152 | 4 | 330.90 | |
| 4 | 330.90 | |||
| 4 | 330.90 | |||
| 26/11/2024 | 20:58:09.422 | 2 | 331.90 | |
| 2 | 331.90 | |||
| 2 | 331.90 | |||
| 26/11/2024 | 20:58:03.770 | 1 | 332.00 | |
| 1 | 332.00 | |||
| 1 | 332.00 | |||
| 26/11/2024 | 20:58:03.680 | 1 | 332.20 | |
| 1 | 332.20 | |||
| 1 | 332.20 | |||
| 26/11/2024 | 20:57:56.600 | 4 | 331.00 | |
| 4 | 331.00 | |||
| 4 | 331.00 | |||
| 26/11/2024 | 20:57:45.286 | 1 | 332.70 | |
| 1 | 332.70 | |||
| 1 | 332.70 | |||
| 26/11/2024 | 20:57:42.279 | 10 | 332.70 | |
| 10 | 332.70 | |||
| 10 | 332.70 | |||
| 26/11/2024 | 20:57:36.506 | 2 | 332.90 | |
| 2 | 332.90 | |||
| 2 | 332.90 | |||
| 26/11/2024 | 20:57:34.930 | 8 | 332.30 | |
| 8 | 332.30 | |||
| 8 | 332.30 | |||
| 26/11/2024 | 20:57:32.901 | 10 | 332.00 | |
| 10 | 332.00 | |||
| 10 | 332.00 | |||
| 26/11/2024 | 20:57:27.264 | 50 | 331.20 | |
| 47 | 331.20 | |||
| 3 | 331.20 | |||
| 50 | 331.20 | |||
| 26/11/2024 | 20:57:21.738 | 1 | 332.20 | |
| 1 | 332.20 | |||
| 1 | 332.20 | |||
| 26/11/2024 | 20:57:20.851 | 20 | 332.20 | |
| 20 | 332.20 | |||
| 20 | 332.20 | |||
| 26/11/2024 | 20:57:14.243 | 4 | 331.90 | |
| 4 | 331.90 | |||
| 4 | 331.90 | |||
| 26/11/2024 | 20:57:10.044 | 12 | 331.40 | |
| 12 | 331.40 | |||
| 12 | 331.40 | |||
| 26/11/2024 | 20:57:09.102 | 50 | 331.40 | |
| 50 | 331.40 | |||
| 50 | 331.40 | |||
| 26/11/2024 | 20:57:05.036 | 50 | 331.20 | |
| 50 | 331.20 | |||
| 50 | 331.20 | |||
| 26/11/2024 | 20:57:04.187 | 2 | 331.20 | |
| 2 | 331.20 | |||
| 2 | 331.20 | |||
| 26/11/2024 | 20:56:59.062 | 37 | 331.70 | |
| 37 | 331.70 | |||
| 37 | 331.70 | |||
| 26/11/2024 | 20:56:58.744 | 2 | 331.90 | |
| 2 | 331.90 | |||
| 2 | 331.90 | |||
| 26/11/2024 | 20:56:58.618 | 92 | 330.60 | |
| 92 | 330.60 | |||
| 92 | 330.60 | |||
| 26/11/2024 | 20:56:57.882 | 4 | 332.20 | |
| 4 | 332.20 | |||
| 4 | 332.20 | |||
| 26/11/2024 | 20:56:57.000 | 3 | 332.20 | |
| 3 | 332.20 | |||
| 3 | 332.20 | |||
| 26/11/2024 | 20:56:47.958 | 200 | 330.80 | |
| 200 | 330.80 | |||
| 200 | 330.80 | |||
| 26/11/2024 | 20:56:42.186 | 140 | 331.00 | |
| 140 | 331.00 | |||
| 140 | 331.00 | |||
| 26/11/2024 | 20:56:37.622 | 100 | 332.20 | |
| 100 | 332.20 | |||
| 100 | 332.20 | |||
| 26/11/2024 | 20:56:34.112 | 65 | 331.50 | |
| 65 | 331.50 | |||
| 65 | 331.50 | |||
| 26/11/2024 | 20:56:30.738 | 68 | 330.20 | |
| 58 | 330.20 | |||
| 10 | 330.20 | |||
| 68 | 330.20 | |||
| 26/11/2024 | 20:56:28.775 | 926 | 330.20 | |
| 6 | 330.20 | |||
| 152 | 330.20 | |||
| 550 | 330.20 | |||
| 169 | 330.20 | |||
| 25 | 330.20 | |||
| 25 | 330.20 | |||
| 550 | 330.20 | |||
| 5 | 330.20 | |||
| 2 | 330.20 | |||
| 368 | 330.20 | |||
| 26/11/2024 | 20:55:52.391 | 30 | 328.10 | |
| 30 | 328.10 | |||
| 30 | 328.10 | |||
| 26/11/2024 | 20:55:50.430 | 20 | 328.10 | |
| 20 | 328.10 | |||
| 20 | 328.10 | |||
| 26/11/2024 | 20:55:46.605 | 5 | 328.40 | |
| 5 | 328.40 | |||
| 5 | 328.40 | |||
| 26/11/2024 | 20:55:44.660 | 168 | 327.30 | |
| 168 | 327.30 | |||
| 168 | 327.30 | |||
| 26/11/2024 | 20:55:30.634 | 5 | 328.40 | |
| 5 | 328.40 | |||
| 5 | 328.40 | |||
| 26/11/2024 | 20:55:30.257 | 3 | 328.40 | |
| 3 | 328.40 | |||
| 3 | 328.40 | |||
| 26/11/2024 | 20:55:25.110 | 2 | 327.20 | |
| 2 | 327.20 | |||
| 2 | 327.20 | |||
| 26/11/2024 | 20:55:22.849 | 6 | 327.70 | |
| 6 | 327.70 | |||
| 6 | 327.70 | |||
| 26/11/2024 | 20:55:18.899 | 2 | 327.70 | |
| 2 | 327.70 | |||
| 2 | 327.70 | |||
| 26/11/2024 | 20:55:17.626 | 50 | 327.90 | |
| 50 | 327.90 | |||
| 50 | 327.90 | |||
| 26/11/2024 | 20:55:15.350 | 10 | 327.90 | |
| 10 | 327.90 | |||
| 10 | 327.90 | |||
| 26/11/2024 | 20:55:11.191 | 6 | 326.80 | |
| 6 | 326.80 | |||
| 6 | 326.80 | |||
| 26/11/2024 | 20:55:07.522 | 1 | 328.00 | |
| 1 | 328.00 | |||
| 1 | 328.00 | |||
| 26/11/2024 | 20:55:04.562 | 40 | 327.00 | |
| 40 | 327.00 | |||
| 40 | 327.00 | |||
| 26/11/2024 | 20:55:02.646 | 5 | 326.90 | |
| 5 | 326.90 | |||
| 5 | 326.90 | |||
| 26/11/2024 | 20:54:47.173 | 1 | 327.50 | |
| 1 | 327.50 | |||
| 1 | 327.50 | |||
| 26/11/2024 | 20:54:45.176 | 8 | 326.50 | |
| 8 | 326.50 | |||
| 8 | 326.50 | |||
| 26/11/2024 | 20:54:37.711 | 40 | 326.10 | |
| 40 | 326.10 | |||
| 40 | 326.10 | |||
| 26/11/2024 | 20:54:31.686 | 1 | 327.50 | |
| 1 | 327.50 | |||
| 1 | 327.50 | |||
| 26/11/2024 | 20:54:25.434 | 5 | 326.00 | |
| 5 | 326.00 | |||
| 5 | 326.00 | |||
| 26/11/2024 | 20:54:25.293 | 70 | 326.00 | |
| 70 | 326.00 | |||
| 70 | 326.00 | |||
| 26/11/2024 | 20:54:21.745 | 15 | 325.90 | |
| 15 | 325.90 | |||
| 15 | 325.90 | |||
| 26/11/2024 | 20:54:21.410 | 3 | 325.70 | |
| 3 | 325.70 | |||
| 3 | 325.70 | |||
| 26/11/2024 | 20:54:18.241 | 5 | 325.10 | |
| 5 | 325.10 | |||
| 5 | 325.10 | |||
| 26/11/2024 | 20:54:08.221 | 26 | 325.80 | |
| 26 | 325.80 | |||
| 26 | 325.80 | |||
| 26/11/2024 | 20:54:03.915 | 43 | 325.00 | |
| 5 | 325.00 | |||
| 38 | 325.00 | |||
| 43 | 325.00 | |||
| 26/11/2024 | 20:53:53.396 | 32 | 324.10 | |
| 28 | 324.10 | |||
| 32 | 324.10 | |||
| 4 | 324.10 | |||
| 26/11/2024 | 20:53:48.225 | 200 | 323.90 | |
| 200 | 323.90 | |||
| 200 | 323.90 | |||
| 26/11/2024 | 20:53:43.340 | 10 | 323.80 | |
| 10 | 323.80 | |||
| 10 | 323.80 | |||
| 26/11/2024 | 20:53:39.855 | 10 | 324.00 | |
| 10 | 324.00 | |||
| 10 | 324.00 | |||
| 26/11/2024 | 20:53:37.923 | 12 | 323.20 | |
| 12 | 323.20 | |||
| 12 | 323.20 | |||
| 26/11/2024 | 20:53:36.244 | 35 | 324.00 | |
| 35 | 324.00 | |||
| 35 | 324.00 | |||
| 26/11/2024 | 20:53:33.223 | 7 | 323.90 | |
| 7 | 323.90 | |||
| 7 | 323.90 | |||
| 26/11/2024 | 20:53:32.841 | 32 | 323.60 | |
| 2 | 323.60 | |||
| 10 | 323.60 | |||
| 20 | 323.60 | |||
| 2 | 323.60 | |||
| 30 | 323.60 | |||
| 26/11/2024 | 20:53:32.736 | 5 | 324.00 | |
| 2 | 324.00 | |||
| 5 | 324.00 | |||
| 3 | 324.00 | |||
| 26/11/2024 | 20:53:31.334 | 30 | 324.10 | |
| 30 | 324.10 | |||
| 30 | 324.10 | |||
| 26/11/2024 | 20:53:25.954 | 1 | 324.30 | |
| 1 | 324.30 | |||
| 1 | 324.30 | |||
| 26/11/2024 | 20:53:23.397 | 20 | 324.10 | |
| 20 | 324.10 | |||
| 20 | 324.10 | |||
| 26/11/2024 | 20:53:13.376 | 2 | 324.20 | |
| 2 | 324.20 | |||
| 2 | 324.20 | |||
| 26/11/2024 | 20:53:13.267 | 18 | 324.20 | |
| 18 | 324.20 | |||
| 7 | 324.20 | |||
| 5 | 324.20 | |||
| 6 | 324.20 | |||
| 26/11/2024 | 20:53:11.345 | 10 | 324.60 | |
| 10 | 324.60 | |||
| 10 | 324.60 | |||
| 26/11/2024 | 20:53:10.135 | 209 | 324.70 | |
| 8 | 324.70 | |||
| 1 | 324.70 | |||
| 50 | 324.70 | |||
| 65 | 324.70 | |||
| 9 | 324.70 | |||
| 1 | 324.70 | |||
| 10 | 324.70 | |||
| 2 | 324.70 | |||
| 20 | 324.70 | |||
| 2 | 324.70 | |||
| 34 | 324.70 | |||
| 1 | 324.70 | |||
| 19 | 324.70 | |||
| 5 | 324.70 | |||
| 3 | 324.70 | |||
| 45 | 324.70 | |||
| 2 | 324.70 | |||
| 25 | 324.70 | |||
| 2 | 324.70 | |||
| 2 | 324.70 | |||
| 23 | 324.70 | |||
| 50 | 324.70 | |||
| 6 | 324.70 | |||
| 4 | 324.70 | |||
| 20 | 324.70 | |||
| 9 | 324.70 | |||
| 26/11/2024 | 20:53:09.966 | 110 | 325.00 | |
| 1 | 325.00 | |||
| 1 | 325.00 | |||
| 3 | 325.00 | |||
| 20 | 325.00 | |||
| 10 | 325.00 | |||
| 30 | 325.00 | |||
| 2 | 325.00 | |||
| 5 | 325.00 | |||
| 105 | 325.00 | |||
| 2 | 325.00 | |||
| 20 | 325.00 | |||
| 5 | 325.00 | |||
| 1 | 325.00 | |||
| 15 | 325.00 | |||
| 26/11/2024 | 20:53:09.733 | 12 | 325.50 | |
| 4 | 325.50 | |||
| 8 | 325.50 | |||
| 12 | 325.50 | |||
| 26/11/2024 | 20:53:07.644 | 13 | 325.60 | |
| 5 | 325.60 | |||
| 13 | 325.60 | |||
| 8 | 325.60 | |||
| 26/11/2024 | 20:53:04.929 | 25 | 325.80 | |
| 25 | 325.80 | |||
| 25 | 325.80 | |||
| 26/11/2024 | 20:52:59.294 | 277 | 326.00 | |
| 4 | 326.00 | |||
| 10 | 326.00 | |||
| 10 | 326.00 | |||
| 2 | 326.00 | |||
| 10 | 326.00 | |||
| 100 | 326.00 | |||
| 277 | 326.00 | |||
| 2 | 326.00 | |||
| 130 | 326.00 | |||
| 5 | 326.00 | |||
| 4 | 326.00 | |||
| 26/11/2024 | 20:52:45.382 | 25 | 326.10 | |
| 25 | 326.10 | |||
| 25 | 326.10 | |||
| 26/11/2024 | 20:52:45.305 | 275 | 326.10 | |
| 275 | 326.10 | |||
| 275 | 326.10 | |||
| 26/11/2024 | 20:52:45.155 | 20 | 326.10 | |
| 20 | 326.10 | |||
| 20 | 326.10 | |||
| 26/11/2024 | 20:52:42.118 | 15 | 327.20 | |
| 15 | 327.20 | |||
| 15 | 327.20 | |||
| 26/11/2024 | 20:52:33.913 | 99 | 326.10 | |
| 99 | 326.10 | |||
| 99 | 326.10 | |||
| 26/11/2024 | 20:52:32.295 | 50 | 326.10 | |
| 50 | 326.10 | |||
| 50 | 326.10 | |||
| 26/11/2024 | 20:52:31.766 | 5 | 326.10 | |
| 5 | 326.10 | |||
| 5 | 326.10 | |||
| 26/11/2024 | 20:52:29.147 | 30 | 326.10 | |
| 30 | 326.10 | |||
| 30 | 326.10 | |||
| 26/11/2024 | 20:52:29.045 | 16 | 326.60 | |
| 10 | 326.60 | |||
| 16 | 326.60 | |||
| 2 | 326.60 | |||
| 4 | 326.60 | |||
| 26/11/2024 | 20:52:20.913 | 150 | 326.20 | |
| 150 | 326.20 | |||
| 150 | 326.20 | |||
| 26/11/2024 | 20:52:15.023 | 2 | 326.40 | |
| 2 | 326.40 | |||
| 2 | 326.40 | |||
| 26/11/2024 | 20:52:09.741 | 19 | 326.20 | |
| 19 | 326.20 | |||
| 19 | 326.20 | |||
| 26/11/2024 | 20:52:06.501 | 500 | 326.20 | |
| 3 | 326.20 | |||
| 10 | 326.20 | |||
| 500 | 326.20 | |||
| 486 | 326.20 | |||
| 1 | 326.20 | |||
| 26/11/2024 | 20:51:47.949 | 1 | 326.80 | |
| 1 | 326.80 | |||
| 1 | 326.80 | |||
| 26/11/2024 | 20:51:47.241 | 1 | 326.60 | |
| 1 | 326.60 | |||
| 1 | 326.60 | |||
| 26/11/2024 | 20:51:45.940 | 9 | 326.80 | |
| 9 | 326.80 | |||
| 9 | 326.80 | |||
| 26/11/2024 | 20:51:38.302 | 13 | 327.00 | |
| 12 | 327.00 | |||
| 1 | 327.00 | |||
| 13 | 327.00 | |||
| 26/11/2024 | 20:51:30.249 | 2 | 327.30 | |
| 2 | 327.30 | |||
| 2 | 327.30 | |||
| 26/11/2024 | 20:51:27.660 | 3 | 327.70 | |
| 3 | 327.70 | |||
| 3 | 327.70 | |||
| 26/11/2024 | 20:51:25.424 | 4 | 327.70 | |
| 4 | 327.70 | |||
| 4 | 327.70 | |||
| 26/11/2024 | 20:51:21.323 | 1 | 328.00 | |
| 1 | 328.00 | |||
| 1 | 328.00 | |||
| 26/11/2024 | 20:51:02.589 | 5 | 328.80 | |
| 5 | 328.80 | |||
| 5 | 328.80 | |||
| 26/11/2024 | 20:51:00.285 | 500 | 328.80 | |
| 500 | 328.80 | |||
| 500 | 328.80 | |||
| 26/11/2024 | 20:50:58.560 | 25 | 328.80 | |
| 25 | 328.80 | |||
| 25 | 328.80 | |||
| 26/11/2024 | 20:50:51.887 | 1 | 328.70 | |
| 1 | 328.70 | |||
| 1 | 328.70 | |||
| 26/11/2024 | 20:50:45.229 | 3 | 328.50 | |
| 3 | 328.50 | |||
| 3 | 328.50 | |||
| 26/11/2024 | 20:50:42.942 | 3 | 328.50 | |
| 3 | 328.50 | |||
| 3 | 328.50 | |||
| 26/11/2024 | 20:50:41.996 | 10 | 328.50 | |
| 10 | 328.50 | |||
| 10 | 328.50 | |||
| 26/11/2024 | 20:50:39.279 | 6 | 328.50 | |
| 6 | 328.50 | |||
| 6 | 328.50 | |||
| 26/11/2024 | 20:50:38.822 | 25 | 328.50 | |
| 25 | 328.50 | |||
| 25 | 328.50 | |||
| 26/11/2024 | 20:50:38.343 | 15 | 328.50 | |
| 15 | 328.50 | |||
| 15 | 328.50 | |||
| 26/11/2024 | 20:50:30.257 | 46 | 328.00 | |
| 46 | 328.00 | |||
| 46 | 328.00 | |||
| 26/11/2024 | 20:50:16.839 | 2 | 329.90 | |
| 2 | 329.90 | |||
| 2 | 329.90 |
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: 335.10 / Ask: 336.30
Turnover: 65 734 TEUR -
Nvidia Corp.
Bid: 130.42 / Ask: 130.48
Turnover: 48 835 TEUR -
Tesla Inc.
Bid: 323.20 / Ask: 323.45
Turnover: 29 719 TEUR -
Amazon.com Inc.
Bid: 197.64 / Ask: 197.70
Turnover: 23 160 TEUR -
Rheinmetall AG
Bid: 616.20 / Ask: 616.60
Turnover: 22 347 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 21:17:27
Last Update:
26/11/2024 @ 21:17:27