Microsoft Corp.
- Information
- Last
- Buy
- Sell
940
869
382.30
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/08/2024 | 16:24:38.096 | 2 | 382.30 | |
2 | 382.30 | |||
2 | 382.30 | |||
15/08/2024 | 16:24:10.355 | 8 | 382.25 | |
8 | 382.25 | |||
8 | 382.25 | |||
15/08/2024 | 16:23:41.567 | 1 | 382.05 | |
1 | 382.05 | |||
1 | 382.05 | |||
15/08/2024 | 16:23:32.490 | 5 | 381.95 | |
5 | 381.95 | |||
5 | 381.95 | |||
15/08/2024 | 16:23:29.756 | 20 | 382.05 | |
20 | 382.05 | |||
20 | 382.05 | |||
15/08/2024 | 16:23:23.142 | 30 | 382.10 | |
30 | 382.10 | |||
30 | 382.10 | |||
15/08/2024 | 16:23:16.920 | 8 | 382.05 | |
8 | 382.05 | |||
8 | 382.05 | |||
15/08/2024 | 16:23:07.122 | 10 | 382.00 | |
10 | 382.00 | |||
10 | 382.00 | |||
15/08/2024 | 16:22:59.445 | 13 | 382.15 | |
13 | 382.15 | |||
13 | 382.15 | |||
15/08/2024 | 16:22:44.502 | 1 | 382.00 | |
1 | 382.00 | |||
1 | 382.00 | |||
15/08/2024 | 16:22:43.048 | 2 | 382.10 | |
2 | 382.10 | |||
2 | 382.10 | |||
15/08/2024 | 16:22:41.415 | 20 | 382.10 | |
20 | 382.10 | |||
20 | 382.10 | |||
15/08/2024 | 16:22:39.892 | 10 | 382.15 | |
10 | 382.15 | |||
10 | 382.15 | |||
15/08/2024 | 16:21:01.156 | 11 | 382.10 | |
11 | 382.10 | |||
11 | 382.10 | |||
15/08/2024 | 16:20:52.445 | 200 | 382.10 | |
200 | 382.10 | |||
200 | 382.10 | |||
15/08/2024 | 16:20:22.671 | 5 | 382.10 | |
5 | 382.10 | |||
5 | 382.10 | |||
15/08/2024 | 16:20:00.137 | 20 | 382.00 | |
20 | 382.00 | |||
20 | 382.00 | |||
15/08/2024 | 16:19:58.473 | 2 | 382.00 | |
2 | 382.00 | |||
2 | 382.00 | |||
15/08/2024 | 16:19:48.910 | 4 | 382.00 | |
4 | 382.00 | |||
4 | 382.00 | |||
15/08/2024 | 16:19:23.644 | 33 | 382.05 | |
33 | 382.05 | |||
33 | 382.05 | |||
15/08/2024 | 16:18:56.968 | 7 | 381.75 | |
7 | 381.75 | |||
7 | 381.75 | |||
15/08/2024 | 16:18:29.369 | 8 | 381.85 | |
8 | 381.85 | |||
8 | 381.85 | |||
15/08/2024 | 16:18:25.522 | 4 | 381.85 | |
4 | 381.85 | |||
4 | 381.85 | |||
15/08/2024 | 16:18:24.105 | 10 | 381.85 | |
10 | 381.85 | |||
10 | 381.85 | |||
15/08/2024 | 16:18:22.251 | 14 | 381.85 | |
14 | 381.85 | |||
14 | 381.85 | |||
15/08/2024 | 16:18:02.409 | 7 | 381.95 | |
7 | 381.95 | |||
7 | 381.95 | |||
15/08/2024 | 16:17:46.296 | 100 | 381.75 | |
100 | 381.75 | |||
100 | 381.75 | |||
15/08/2024 | 16:17:44.958 | 18 | 381.90 | |
18 | 381.90 | |||
18 | 381.90 | |||
15/08/2024 | 16:17:35.787 | 5 | 381.95 | |
5 | 381.95 | |||
5 | 381.95 | |||
15/08/2024 | 16:16:49.445 | 61 | 382.05 | |
61 | 382.05 | |||
61 | 382.05 | |||
15/08/2024 | 16:16:31.738 | 12 | 381.80 | |
12 | 381.80 | |||
12 | 381.80 | |||
15/08/2024 | 16:16:27.445 | 5 | 381.85 | |
5 | 381.85 | |||
5 | 381.85 | |||
15/08/2024 | 16:15:56.428 | 17 | 382.05 | |
17 | 382.05 | |||
17 | 382.05 | |||
15/08/2024 | 16:15:13.018 | 3 | 382.05 | |
3 | 382.05 | |||
3 | 382.05 | |||
15/08/2024 | 16:15:07.182 | 1 | 382.00 | |
1 | 382.00 | |||
1 | 382.00 | |||
15/08/2024 | 16:15:02.626 | 91 | 382.00 | |
80 | 382.00 | |||
11 | 382.00 | |||
91 | 382.00 | |||
15/08/2024 | 16:15:00.932 | 3 | 382.05 | |
3 | 382.05 | |||
3 | 382.05 | |||
15/08/2024 | 16:14:53.701 | 206 | 382.00 | |
200 | 382.00 | |||
206 | 382.00 | |||
6 | 382.00 | |||
15/08/2024 | 16:14:39.418 | 100 | 382.05 | |
100 | 382.05 | |||
100 | 382.05 | |||
15/08/2024 | 16:14:31.658 | 3 | 381.85 | |
3 | 381.85 | |||
3 | 381.85 | |||
15/08/2024 | 16:14:17.350 | 25 | 381.95 | |
25 | 381.95 | |||
25 | 381.95 | |||
15/08/2024 | 16:14:09.752 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
15/08/2024 | 16:14:07.448 | 7 | 381.90 | |
7 | 381.90 | |||
7 | 381.90 | |||
15/08/2024 | 16:13:51.553 | 5 | 382.00 | |
5 | 382.00 | |||
5 | 382.00 | |||
15/08/2024 | 16:13:30.343 | 20 | 381.70 | |
20 | 381.70 | |||
20 | 381.70 | |||
15/08/2024 | 16:12:59.838 | 65 | 381.75 | |
65 | 381.75 | |||
65 | 381.75 | |||
15/08/2024 | 16:12:47.182 | 2 | 381.60 | |
2 | 381.60 | |||
2 | 381.60 | |||
15/08/2024 | 16:12:36.670 | 14 | 381.55 | |
14 | 381.55 | |||
14 | 381.55 | |||
15/08/2024 | 16:11:52.108 | 25 | 381.95 | |
25 | 381.95 | |||
25 | 381.95 | |||
15/08/2024 | 16:11:48.708 | 20 | 382.00 | |
20 | 382.00 | |||
20 | 382.00 | |||
15/08/2024 | 16:11:27.542 | 53 | 381.85 | |
53 | 381.85 | |||
53 | 381.85 | |||
15/08/2024 | 16:10:56.284 | 50 | 381.75 | |
50 | 381.75 | |||
50 | 381.75 | |||
15/08/2024 | 16:10:51.764 | 40 | 381.75 | |
40 | 381.75 | |||
40 | 381.75 | |||
15/08/2024 | 16:10:42.368 | 4 | 381.70 | |
4 | 381.70 | |||
4 | 381.70 | |||
15/08/2024 | 16:09:59.893 | 25 | 381.95 | |
25 | 381.95 | |||
25 | 381.95 | |||
15/08/2024 | 16:09:41.497 | 2 | 381.75 | |
2 | 381.75 | |||
2 | 381.75 | |||
15/08/2024 | 16:09:04.992 | 27 | 381.80 | |
27 | 381.80 | |||
27 | 381.80 | |||
15/08/2024 | 16:09:01.285 | 6 | 381.90 | |
6 | 381.90 | |||
6 | 381.90 | |||
15/08/2024 | 16:08:27.465 | 2 | 381.75 | |
2 | 381.75 | |||
2 | 381.75 | |||
15/08/2024 | 16:08:24.140 | 30 | 381.65 | |
30 | 381.65 | |||
30 | 381.65 | |||
15/08/2024 | 16:08:13.903 | 1 | 381.70 | |
1 | 381.70 | |||
1 | 381.70 | |||
15/08/2024 | 16:07:01.034 | 25 | 381.95 | |
25 | 381.95 | |||
25 | 381.95 | |||
15/08/2024 | 16:06:18.826 | 30 | 381.85 | |
30 | 381.85 | |||
30 | 381.85 | |||
15/08/2024 | 16:05:56.839 | 13 | 381.90 | |
13 | 381.90 | |||
13 | 381.90 | |||
15/08/2024 | 16:05:44.330 | 5 | 381.75 | |
5 | 381.75 | |||
5 | 381.75 | |||
15/08/2024 | 16:05:26.844 | 80 | 381.50 | |
80 | 381.50 | |||
80 | 381.50 | |||
15/08/2024 | 16:05:23.042 | 132 | 381.45 | |
132 | 381.45 | |||
132 | 381.45 | |||
15/08/2024 | 16:05:21.764 | 17 | 381.65 | |
17 | 381.65 | |||
17 | 381.65 | |||
15/08/2024 | 16:03:18.524 | 5 | 383.00 | |
5 | 383.00 | |||
5 | 383.00 | |||
15/08/2024 | 16:03:15.649 | 10 | 383.15 | |
10 | 383.15 | |||
10 | 383.15 | |||
15/08/2024 | 16:02:50.278 | 40 | 383.30 | |
40 | 383.30 | |||
40 | 383.30 | |||
15/08/2024 | 16:02:13.859 | 5 | 383.60 | |
5 | 383.60 | |||
5 | 383.60 | |||
15/08/2024 | 16:01:34.355 | 20 | 383.35 | |
20 | 383.35 | |||
20 | 383.35 | |||
15/08/2024 | 16:01:29.497 | 500 | 383.30 | |
500 | 383.30 | |||
500 | 383.30 | |||
15/08/2024 | 16:01:17.229 | 2 | 383.15 | |
2 | 383.15 | |||
2 | 383.15 | |||
15/08/2024 | 16:01:00.434 | 2 | 383.30 | |
2 | 383.30 | |||
2 | 383.30 | |||
15/08/2024 | 16:00:54.784 | 17 | 383.20 | |
17 | 383.20 | |||
17 | 383.20 | |||
15/08/2024 | 16:00:11.824 | 10 | 383.75 | |
10 | 383.75 | |||
10 | 383.75 | |||
15/08/2024 | 16:00:04.603 | 1 | 383.55 | |
1 | 383.55 | |||
1 | 383.55 | |||
15/08/2024 | 16:00:03.540 | 3 | 383.45 | |
3 | 383.45 | |||
3 | 383.45 | |||
15/08/2024 | 15:59:57.362 | 3 | 383.50 | |
3 | 383.50 | |||
3 | 383.50 | |||
15/08/2024 | 15:59:07.650 | 10 | 383.35 | |
10 | 383.35 | |||
10 | 383.35 | |||
15/08/2024 | 15:58:56.987 | 4 | 383.35 | |
4 | 383.35 | |||
4 | 383.35 | |||
15/08/2024 | 15:58:26.352 | 100 | 383.25 | |
100 | 383.25 | |||
100 | 383.25 | |||
15/08/2024 | 15:58:19.737 | 3 | 383.10 | |
3 | 383.10 | |||
3 | 383.10 | |||
15/08/2024 | 15:58:13.093 | 14 | 383.25 | |
14 | 383.25 | |||
14 | 383.25 | |||
15/08/2024 | 15:58:10.410 | 20 | 383.25 | |
20 | 383.25 | |||
20 | 383.25 | |||
15/08/2024 | 15:58:09.877 | 10 | 383.15 | |
10 | 383.15 | |||
10 | 383.15 | |||
15/08/2024 | 15:57:25.389 | 2 | 383.10 | |
2 | 383.10 | |||
2 | 383.10 | |||
15/08/2024 | 15:57:16.702 | 200 | 383.00 | |
200 | 383.00 | |||
200 | 383.00 | |||
15/08/2024 | 15:56:35.504 | 10 | 383.05 | |
10 | 383.05 | |||
10 | 383.05 | |||
15/08/2024 | 15:56:32.144 | 3 | 382.90 | |
3 | 382.90 | |||
3 | 382.90 | |||
15/08/2024 | 15:56:12.054 | 14 | 382.95 | |
14 | 382.95 | |||
14 | 382.95 | |||
15/08/2024 | 15:54:50.992 | 1 | 382.55 | |
1 | 382.55 | |||
1 | 382.55 | |||
15/08/2024 | 15:54:16.178 | 2 | 382.40 | |
2 | 382.40 | |||
2 | 382.40 | |||
15/08/2024 | 15:53:31.629 | 108 | 382.20 | |
108 | 382.20 | |||
108 | 382.20 | |||
15/08/2024 | 15:53:19.015 | 12 | 382.00 | |
12 | 382.00 | |||
12 | 382.00 | |||
15/08/2024 | 15:53:07.226 | 131 | 381.95 | |
131 | 381.95 | |||
131 | 381.95 | |||
15/08/2024 | 15:52:54.910 | 131 | 381.95 | |
131 | 381.95 | |||
131 | 381.95 | |||
15/08/2024 | 15:52:54.777 | 50 | 381.95 | |
50 | 381.95 | |||
50 | 381.95 | |||
15/08/2024 | 15:52:41.837 | 52 | 381.80 | |
52 | 381.80 | |||
52 | 381.80 | |||
15/08/2024 | 15:52:35.002 | 15 | 381.85 | |
15 | 381.85 | |||
15 | 381.85 | |||
15/08/2024 | 15:52:32.143 | 1 | 381.75 | |
1 | 381.75 | |||
1 | 381.75 | |||
15/08/2024 | 15:52:15.521 | 10 | 381.40 | |
10 | 381.40 | |||
10 | 381.40 | |||
15/08/2024 | 15:52:15.046 | 2 | 381.55 | |
2 | 381.55 | |||
2 | 381.55 | |||
15/08/2024 | 15:52:02.808 | 50 | 381.40 | |
50 | 381.40 | |||
50 | 381.40 | |||
15/08/2024 | 15:52:01.300 | 1 | 381.50 | |
1 | 381.50 | |||
1 | 381.50 | |||
15/08/2024 | 15:51:19.177 | 100 | 381.80 | |
100 | 381.80 | |||
100 | 381.80 | |||
15/08/2024 | 15:50:59.637 | 5 | 381.65 | |
5 | 381.65 | |||
5 | 381.65 | |||
15/08/2024 | 15:50:24.370 | 10 | 381.70 | |
10 | 381.70 | |||
10 | 381.70 | |||
15/08/2024 | 15:50:17.988 | 200 | 381.60 | |
200 | 381.60 | |||
200 | 381.60 | |||
15/08/2024 | 15:50:17.886 | 5 | 381.70 | |
5 | 381.70 | |||
5 | 381.70 | |||
15/08/2024 | 15:49:56.001 | 500 | 381.55 | |
500 | 381.55 | |||
500 | 381.55 | |||
15/08/2024 | 15:48:53.473 | 5 | 381.50 | |
5 | 381.50 | |||
5 | 381.50 | |||
15/08/2024 | 15:48:51.153 | 3 | 381.65 | |
3 | 381.65 | |||
3 | 381.65 | |||
15/08/2024 | 15:48:34.464 | 5 | 381.65 | |
5 | 381.65 | |||
5 | 381.65 | |||
15/08/2024 | 15:47:39.244 | 3 | 381.45 | |
3 | 381.45 | |||
3 | 381.45 | |||
15/08/2024 | 15:47:30.874 | 1 | 381.35 | |
1 | 381.35 | |||
1 | 381.35 | |||
15/08/2024 | 15:47:03.939 | 13 | 381.55 | |
13 | 381.55 | |||
13 | 381.55 | |||
15/08/2024 | 15:46:35.457 | 2 | 381.30 | |
2 | 381.30 | |||
2 | 381.30 | |||
15/08/2024 | 15:46:22.658 | 50 | 381.40 | |
50 | 381.40 | |||
50 | 381.40 | |||
15/08/2024 | 15:45:11.870 | 200 | 381.25 | |
200 | 381.25 | |||
200 | 381.25 | |||
15/08/2024 | 15:45:11.678 | 30 | 381.35 | |
30 | 381.35 | |||
30 | 381.35 | |||
15/08/2024 | 15:45:02.007 | 10 | 381.40 | |
10 | 381.40 | |||
10 | 381.40 | |||
15/08/2024 | 15:44:03.040 | 3 | 380.95 | |
3 | 380.95 | |||
3 | 380.95 | |||
15/08/2024 | 15:43:59.095 | 47 | 381.20 | |
47 | 381.20 | |||
47 | 381.20 | |||
15/08/2024 | 15:43:42.496 | 2 | 381.20 | |
2 | 381.20 | |||
2 | 381.20 | |||
15/08/2024 | 15:43:37.914 | 30 | 381.10 | |
30 | 381.10 | |||
30 | 381.10 | |||
15/08/2024 | 15:43:30.194 | 20 | 380.90 | |
20 | 380.90 | |||
20 | 380.90 | |||
15/08/2024 | 15:43:30.074 | 13 | 381.00 | |
5 | 381.00 | |||
7 | 381.00 | |||
13 | 381.00 | |||
1 | 381.00 | |||
15/08/2024 | 15:43:28.854 | 52 | 381.05 | |
52 | 381.05 | |||
52 | 381.05 | |||
15/08/2024 | 15:43:10.618 | 6 | 381.20 | |
6 | 381.20 | |||
6 | 381.20 | |||
15/08/2024 | 15:42:45.220 | 266 | 381.10 | |
266 | 381.10 | |||
266 | 381.10 | |||
15/08/2024 | 15:41:56.316 | 6 | 381.85 | |
6 | 381.85 | |||
6 | 381.85 | |||
15/08/2024 | 15:41:52.781 | 377 | 381.70 | |
377 | 381.70 | |||
377 | 381.70 | |||
15/08/2024 | 15:41:50.172 | 2 | 382.00 | |
2 | 382.00 | |||
2 | 382.00 | |||
15/08/2024 | 15:41:49.073 | 3 | 381.80 | |
3 | 381.80 | |||
3 | 381.80 | |||
15/08/2024 | 15:41:43.740 | 3 | 382.00 | |
3 | 382.00 | |||
3 | 382.00 | |||
15/08/2024 | 15:41:27.569 | 5 | 382.00 | |
5 | 382.00 | |||
5 | 382.00 | |||
15/08/2024 | 15:40:29.229 | 3 | 382.25 | |
3 | 382.25 | |||
3 | 382.25 | |||
15/08/2024 | 15:40:05.743 | 2 | 382.50 | |
2 | 382.50 | |||
2 | 382.50 | |||
15/08/2024 | 15:40:03.420 | 4 | 382.50 | |
4 | 382.50 | |||
4 | 382.50 | |||
15/08/2024 | 15:39:59.051 | 47 | 382.45 | |
47 | 382.45 | |||
47 | 382.45 | |||
15/08/2024 | 15:39:45.053 | 20 | 382.45 | |
20 | 382.45 | |||
20 | 382.45 | |||
15/08/2024 | 15:39:21.904 | 3 | 382.40 | |
3 | 382.40 | |||
3 | 382.40 | |||
15/08/2024 | 15:39:18.361 | 497 | 382.35 | |
497 | 382.35 | |||
497 | 382.35 | |||
15/08/2024 | 15:38:56.093 | 5 | 382.35 | |
5 | 382.35 | |||
5 | 382.35 | |||
15/08/2024 | 15:36:47.563 | 60 | 381.55 | |
60 | 381.55 | |||
60 | 381.55 | |||
15/08/2024 | 15:36:00.344 | 12 | 381.75 | |
12 | 381.75 | |||
12 | 381.75 | |||
15/08/2024 | 15:35:16.764 | 4 | 381.95 | |
4 | 381.95 | |||
4 | 381.95 | |||
15/08/2024 | 15:35:09.349 | 10 | 381.95 | |
10 | 381.95 | |||
10 | 381.95 | |||
15/08/2024 | 15:34:12.804 | 80 | 382.00 | |
80 | 382.00 | |||
80 | 382.00 | |||
15/08/2024 | 15:33:54.634 | 12 | 381.65 | |
12 | 381.65 | |||
12 | 381.65 | |||
15/08/2024 | 15:33:54.009 | 7 | 381.65 | |
7 | 381.65 | |||
7 | 381.65 | |||
15/08/2024 | 15:33:53.321 | 4 | 381.70 | |
4 | 381.70 | |||
4 | 381.70 | |||
15/08/2024 | 15:33:41.471 | 2 | 381.85 | |
2 | 381.85 | |||
2 | 381.85 | |||
15/08/2024 | 15:33:37.982 | 3 | 382.10 | |
3 | 382.10 | |||
3 | 382.10 | |||
15/08/2024 | 15:33:05.867 | 1 | 382.45 | |
1 | 382.45 | |||
1 | 382.45 | |||
15/08/2024 | 15:32:48.096 | 4 | 382.10 | |
4 | 382.10 | |||
4 | 382.10 | |||
15/08/2024 | 15:32:46.467 | 1 | 381.80 | |
1 | 381.80 | |||
1 | 381.80 | |||
15/08/2024 | 15:31:54.444 | 27 | 382.30 | |
27 | 382.30 | |||
27 | 382.30 | |||
15/08/2024 | 15:31:17.506 | 12 | 382.00 | |
12 | 382.00 | |||
12 | 382.00 | |||
15/08/2024 | 15:30:53.672 | 60 | 382.40 | |
60 | 382.40 | |||
60 | 382.40 | |||
15/08/2024 | 15:30:31.512 | 25 | 382.80 | |
25 | 382.80 | |||
25 | 382.80 | |||
15/08/2024 | 15:30:00.407 | 270 | 382.60 | |
270 | 382.60 | |||
270 | 382.60 | |||
15/08/2024 | 15:29:55.258 | 10 | 382.90 | |
10 | 382.90 | |||
10 | 382.90 | |||
15/08/2024 | 15:28:16.503 | 10 | 382.45 | |
10 | 382.45 | |||
10 | 382.45 | |||
15/08/2024 | 15:27:43.148 | 31 | 382.95 | |
6 | 382.95 | |||
7 | 382.95 | |||
9 | 382.95 | |||
31 | 382.95 | |||
9 | 382.95 | |||
15/08/2024 | 15:27:37.793 | 260 | 383.55 | |
260 | 383.55 | |||
260 | 383.55 | |||
15/08/2024 | 15:27:27.783 | 104 | 383.60 | |
104 | 383.60 | |||
104 | 383.60 | |||
15/08/2024 | 15:27:27.641 | 25 | 383.65 | |
25 | 383.65 | |||
25 | 383.65 | |||
15/08/2024 | 15:26:57.098 | 131 | 383.70 | |
131 | 383.70 | |||
131 | 383.70 | |||
15/08/2024 | 15:26:30.034 | 4 | 383.95 | |
4 | 383.95 | |||
4 | 383.95 | |||
15/08/2024 | 15:25:50.626 | 2 | 383.95 | |
2 | 383.95 | |||
2 | 383.95 | |||
15/08/2024 | 15:25:28.315 | 26 | 383.95 | |
26 | 383.95 | |||
26 | 383.95 | |||
15/08/2024 | 15:25:24.798 | 10 | 383.75 | |
10 | 383.75 | |||
10 | 383.75 | |||
15/08/2024 | 15:25:20.277 | 2 | 383.75 | |
2 | 383.75 | |||
2 | 383.75 | |||
15/08/2024 | 15:23:52.271 | 3 | 383.80 | |
3 | 383.80 | |||
3 | 383.80 | |||
15/08/2024 | 15:23:28.333 | 27 | 383.85 | |
27 | 383.85 | |||
27 | 383.85 | |||
15/08/2024 | 15:21:51.563 | 15 | 383.80 | |
15 | 383.80 | |||
15 | 383.80 | |||
15/08/2024 | 15:21:13.589 | 7 | 383.80 | |
7 | 383.80 | |||
7 | 383.80 | |||
15/08/2024 | 15:20:55.850 | 25 | 383.60 | |
25 | 383.60 | |||
25 | 383.60 | |||
15/08/2024 | 15:20:11.738 | 3 | 383.35 | |
3 | 383.35 | |||
3 | 383.35 | |||
15/08/2024 | 15:19:29.593 | 4 | 383.60 | |
4 | 383.60 | |||
4 | 383.60 | |||
15/08/2024 | 15:19:00.342 | 5 | 383.60 | |
5 | 383.60 | |||
5 | 383.60 | |||
15/08/2024 | 15:18:24.489 | 1 | 383.45 | |
1 | 383.45 | |||
1 | 383.45 | |||
15/08/2024 | 15:18:09.563 | 10 | 383.45 | |
10 | 383.45 | |||
10 | 383.45 | |||
15/08/2024 | 15:17:49.781 | 50 | 383.35 | |
50 | 383.35 | |||
50 | 383.35 | |||
15/08/2024 | 15:17:13.311 | 5 | 383.40 | |
5 | 383.40 | |||
5 | 383.40 | |||
15/08/2024 | 15:16:53.017 | 3 | 383.50 | |
3 | 383.50 | |||
3 | 383.50 | |||
15/08/2024 | 15:16:33.121 | 3 | 383.40 | |
3 | 383.40 | |||
3 | 383.40 | |||
15/08/2024 | 15:16:25.593 | 30 | 383.65 | |
30 | 383.65 | |||
30 | 383.65 | |||
15/08/2024 | 15:15:38.857 | 75 | 383.30 | |
75 | 383.30 | |||
75 | 383.30 | |||
15/08/2024 | 15:15:38.588 | 20 | 383.60 | |
20 | 383.60 | |||
20 | 383.60 | |||
15/08/2024 | 15:15:27.391 | 2 | 383.65 | |
2 | 383.65 | |||
2 | 383.65 | |||
15/08/2024 | 15:14:56.765 | 5 | 383.70 | |
5 | 383.70 | |||
5 | 383.70 | |||
15/08/2024 | 15:14:27.672 | 10 | 383.75 | |
10 | 383.75 | |||
10 | 383.75 | |||
15/08/2024 | 15:13:55.007 | 10 | 383.65 | |
10 | 383.65 | |||
10 | 383.65 | |||
15/08/2024 | 15:13:37.489 | 5 | 383.25 | |
5 | 383.25 | |||
5 | 383.25 | |||
15/08/2024 | 15:13:05.174 | 10 | 383.20 | |
10 | 383.20 | |||
10 | 383.20 | |||
15/08/2024 | 15:12:44.375 | 3 | 383.65 | |
3 | 383.65 | |||
3 | 383.65 | |||
15/08/2024 | 15:12:22.647 | 1 | 383.30 | |
1 | 383.30 | |||
1 | 383.30 | |||
15/08/2024 | 15:12:01.478 | 19 | 383.20 | |
19 | 383.20 | |||
19 | 383.20 | |||
15/08/2024 | 15:11:39.993 | 3 | 383.40 | |
3 | 383.40 | |||
3 | 383.40 | |||
15/08/2024 | 15:11:37.846 | 35 | 383.40 | |
35 | 383.40 | |||
35 | 383.40 | |||
15/08/2024 | 15:11:23.681 | 24 | 383.00 | |
24 | 383.00 | |||
24 | 383.00 | |||
15/08/2024 | 15:10:49.200 | 10 | 383.30 | |
10 | 383.30 | |||
10 | 383.30 | |||
15/08/2024 | 15:10:23.494 | 26 | 383.35 | |
26 | 383.35 | |||
26 | 383.35 | |||
15/08/2024 | 15:10:19.581 | 5 | 383.35 | |
5 | 383.35 | |||
5 | 383.35 | |||
15/08/2024 | 15:09:38.330 | 45 | 383.40 | |
45 | 383.40 | |||
45 | 383.40 | |||
15/08/2024 | 15:09:22.108 | 10 | 383.50 | |
10 | 383.50 | |||
10 | 383.50 | |||
15/08/2024 | 15:09:11.479 | 1 | 383.45 | |
1 | 383.45 | |||
1 | 383.45 | |||
15/08/2024 | 15:08:59.193 | 300 | 383.40 | |
300 | 383.40 | |||
300 | 383.40 | |||
15/08/2024 | 15:08:58.839 | 20 | 383.45 | |
20 | 383.45 | |||
20 | 383.45 | |||
15/08/2024 | 15:07:14.052 | 55 | 383.40 | |
55 | 383.40 | |||
55 | 383.40 | |||
15/08/2024 | 15:06:15.309 | 8 | 383.45 | |
8 | 383.45 | |||
8 | 383.45 | |||
15/08/2024 | 15:06:08.017 | 20 | 383.45 | |
20 | 383.45 | |||
20 | 383.45 | |||
15/08/2024 | 15:05:26.241 | 26 | 383.45 | |
26 | 383.45 | |||
26 | 383.45 | |||
15/08/2024 | 15:05:23.321 | 6 | 383.20 | |
6 | 383.20 | |||
6 | 383.20 | |||
15/08/2024 | 15:05:14.698 | 50 | 383.45 | |
50 | 383.45 | |||
50 | 383.45 | |||
15/08/2024 | 15:01:50.668 | 20 | 383.25 | |
20 | 383.25 | |||
20 | 383.25 | |||
15/08/2024 | 15:01:23.190 | 12 | 382.95 | |
3 | 382.95 | |||
12 | 382.95 | |||
9 | 382.95 | |||
15/08/2024 | 14:59:35.068 | 5 | 383.25 | |
5 | 383.25 | |||
5 | 383.25 | |||
15/08/2024 | 14:59:15.082 | 50 | 383.30 | |
50 | 383.30 | |||
50 | 383.30 | |||
15/08/2024 | 14:58:48.422 | 5 | 382.95 | |
5 | 382.95 | |||
5 | 382.95 | |||
15/08/2024 | 14:58:12.876 | 5 | 383.00 | |
5 | 383.00 | |||
5 | 383.00 | |||
15/08/2024 | 14:58:09.275 | 10 | 383.10 | |
10 | 383.10 | |||
10 | 383.10 | |||
15/08/2024 | 14:57:35.204 | 50 | 383.45 | |
50 | 383.45 | |||
50 | 383.45 | |||
15/08/2024 | 14:57:28.755 | 1 | 383.25 | |
1 | 383.25 | |||
1 | 383.25 | |||
15/08/2024 | 14:56:52.302 | 7 | 383.55 | |
7 | 383.55 | |||
7 | 383.55 | |||
15/08/2024 | 14:56:51.328 | 54 | 383.55 | |
54 | 383.55 | |||
54 | 383.55 | |||
15/08/2024 | 14:56:32.384 | 32 | 383.55 | |
32 | 383.55 | |||
7 | 383.55 | |||
25 | 383.55 | |||
15/08/2024 | 14:56:09.944 | 300 | 383.55 | |
300 | 383.55 | |||
300 | 383.55 | |||
15/08/2024 | 14:56:06.456 | 3 | 383.35 | |
3 | 383.35 | |||
3 | 383.35 | |||
15/08/2024 | 14:55:03.059 | 68 | 383.40 | |
68 | 383.40 | |||
68 | 383.40 | |||
15/08/2024 | 14:54:48.962 | 8 | 383.15 | |
8 | 383.15 | |||
8 | 383.15 | |||
15/08/2024 | 14:53:34.019 | 60 | 383.50 | |
60 | 383.50 | |||
60 | 383.50 | |||
15/08/2024 | 14:53:20.036 | 60 | 383.50 | |
60 | 383.50 | |||
60 | 383.50 | |||
15/08/2024 | 14:53:17.739 | 26 | 383.45 | |
26 | 383.45 | |||
26 | 383.45 | |||
15/08/2024 | 14:52:03.562 | 10 | 383.30 | |
10 | 383.30 | |||
10 | 383.30 | |||
15/08/2024 | 14:51:40.302 | 100 | 383.80 | |
100 | 383.80 | |||
100 | 383.80 | |||
15/08/2024 | 14:51:37.384 | 200 | 383.80 | |
200 | 383.80 | |||
200 | 383.80 | |||
15/08/2024 | 14:51:31.130 | 2 | 383.90 | |
2 | 383.90 | |||
2 | 383.90 | |||
15/08/2024 | 14:50:43.753 | 3 | 383.45 | |
3 | 383.45 | |||
3 | 383.45 | |||
15/08/2024 | 14:50:41.964 | 155 | 383.40 | |
155 | 383.40 | |||
155 | 383.40 | |||
15/08/2024 | 14:50:36.537 | 10 | 383.45 | |
10 | 383.45 | |||
10 | 383.45 | |||
15/08/2024 | 14:48:48.672 | 5 | 383.00 | |
5 | 383.00 | |||
5 | 383.00 | |||
15/08/2024 | 14:48:47.027 | 3 | 382.80 | |
3 | 382.80 | |||
3 | 382.80 | |||
15/08/2024 | 14:48:20.390 | 2 | 383.25 | |
2 | 383.25 | |||
2 | 383.25 | |||
15/08/2024 | 14:47:49.597 | 10 | 383.50 | |
10 | 383.50 | |||
10 | 383.50 | |||
15/08/2024 | 14:46:59.760 | 5 | 383.45 | |
5 | 383.45 | |||
5 | 383.45 | |||
15/08/2024 | 14:46:38.873 | 300 | 383.05 | |
300 | 383.05 | |||
300 | 383.05 | |||
15/08/2024 | 14:45:53.899 | 3 | 383.05 | |
3 | 383.05 | |||
3 | 383.05 | |||
15/08/2024 | 14:45:47.081 | 5 | 383.10 | |
5 | 383.10 | |||
5 | 383.10 | |||
15/08/2024 | 14:44:35.892 | 2 | 383.00 | |
2 | 383.00 | |||
2 | 383.00 | |||
15/08/2024 | 14:44:24.797 | 6 | 383.00 | |
6 | 383.00 | |||
6 | 383.00 | |||
15/08/2024 | 14:43:30.820 | 10 | 383.30 | |
10 | 383.30 | |||
10 | 383.30 | |||
15/08/2024 | 14:43:16.647 | 2 | 383.30 | |
2 | 383.30 | |||
2 | 383.30 | |||
15/08/2024 | 14:43:03.659 | 3 | 383.20 | |
3 | 383.20 | |||
3 | 383.20 | |||
15/08/2024 | 14:42:43.873 | 45 | 383.20 | |
45 | 383.20 | |||
45 | 383.20 | |||
15/08/2024 | 14:42:01.358 | 10 | 383.15 | |
10 | 383.15 | |||
10 | 383.15 | |||
15/08/2024 | 14:42:00.207 | 1 | 383.15 | |
1 | 383.15 | |||
1 | 383.15 | |||
15/08/2024 | 14:41:31.386 | 1 | 383.20 | |
1 | 383.20 | |||
1 | 383.20 | |||
15/08/2024 | 14:39:22.067 | 3 | 383.35 | |
3 | 383.35 | |||
3 | 383.35 | |||
15/08/2024 | 14:38:54.012 | 131 | 383.40 | |
131 | 383.40 | |||
131 | 383.40 | |||
15/08/2024 | 14:38:33.771 | 55 | 383.50 | |
55 | 383.50 | |||
55 | 383.50 | |||
15/08/2024 | 14:38:25.681 | 5 | 383.15 | |
5 | 383.15 | |||
5 | 383.15 | |||
15/08/2024 | 14:37:46.665 | 32 | 382.80 | |
32 | 382.80 | |||
32 | 382.80 | |||
15/08/2024 | 14:36:36.159 | 50 | 382.80 | |
50 | 382.80 | |||
50 | 382.80 | |||
15/08/2024 | 14:36:08.640 | 10 | 382.30 | |
10 | 382.30 | |||
10 | 382.30 | |||
15/08/2024 | 14:35:00.604 | 50 | 382.30 | |
50 | 382.30 | |||
50 | 382.30 | |||
15/08/2024 | 14:34:17.000 | 50 | 382.30 | |
50 | 382.30 | |||
50 | 382.30 | |||
15/08/2024 | 14:33:58.859 | 15 | 382.00 | |
15 | 382.00 | |||
15 | 382.00 | |||
15/08/2024 | 14:33:58.707 | 131 | 381.95 | |
131 | 381.95 | |||
131 | 381.95 | |||
15/08/2024 | 14:33:57.221 | 3 | 381.95 | |
3 | 381.95 | |||
3 | 381.95 | |||
15/08/2024 | 14:33:33.197 | 35 | 381.85 | |
35 | 381.85 | |||
35 | 381.85 | |||
15/08/2024 | 14:33:18.150 | 100 | 381.60 | |
100 | 381.60 | |||
100 | 381.60 | |||
15/08/2024 | 14:32:57.037 | 10 | 381.55 | |
10 | 381.55 | |||
10 | 381.55 | |||
15/08/2024 | 14:32:50.034 | 4 | 381.15 | |
4 | 381.15 | |||
4 | 381.15 | |||
15/08/2024 | 14:32:47.331 | 49 | 381.55 | |
49 | 381.55 | |||
49 | 381.55 | |||
15/08/2024 | 14:32:16.349 | 20 | 381.55 | |
20 | 381.55 | |||
20 | 381.55 | |||
15/08/2024 | 14:32:03.809 | 132 | 381.55 | |
132 | 381.55 | |||
132 | 381.55 | |||
15/08/2024 | 14:31:53.681 | 65 | 381.55 | |
65 | 381.55 | |||
65 | 381.55 | |||
15/08/2024 | 14:31:20.931 | 15 | 381.55 | |
15 | 381.55 | |||
15 | 381.55 | |||
15/08/2024 | 14:30:51.390 | 122 | 381.05 | |
122 | 381.05 | |||
58 | 381.05 | |||
52 | 381.05 | |||
8 | 381.05 | |||
4 | 381.05 | |||
15/08/2024 | 14:30:48.035 | 6 | 379.45 | |
6 | 379.45 | |||
6 | 379.45 | |||
15/08/2024 | 14:30:46.011 | 408 | 379.45 | |
408 | 379.45 | |||
408 | 379.45 | |||
15/08/2024 | 14:29:57.725 | 132 | 379.05 | |
132 | 379.05 | |||
132 | 379.05 | |||
15/08/2024 | 14:28:31.247 | 4 | 379.15 | |
4 | 379.15 | |||
4 | 379.15 | |||
15/08/2024 | 14:28:08.168 | 50 | 379.05 | |
50 | 379.05 | |||
50 | 379.05 | |||
15/08/2024 | 14:25:28.908 | 1 | 379.10 | |
1 | 379.10 | |||
1 | 379.10 | |||
15/08/2024 | 14:25:21.693 | 3 | 379.20 | |
3 | 379.20 | |||
3 | 379.20 | |||
15/08/2024 | 14:24:38.157 | 2 | 379.30 | |
2 | 379.30 | |||
2 | 379.30 | |||
15/08/2024 | 14:23:54.701 | 2 | 379.35 | |
2 | 379.35 | |||
2 | 379.35 | |||
15/08/2024 | 14:22:48.137 | 1 | 379.25 | |
1 | 379.25 | |||
1 | 379.25 | |||
15/08/2024 | 14:22:18.917 | 8 | 379.15 | |
8 | 379.15 | |||
8 | 379.15 | |||
15/08/2024 | 14:22:05.189 | 26 | 379.25 | |
26 | 379.25 | |||
26 | 379.25 | |||
15/08/2024 | 14:20:07.128 | 5 | 379.25 | |
5 | 379.25 | |||
5 | 379.25 | |||
15/08/2024 | 14:15:57.423 | 44 | 379.55 | |
44 | 379.55 | |||
44 | 379.55 | |||
15/08/2024 | 14:14:16.115 | 16 | 379.60 | |
16 | 379.60 | |||
16 | 379.60 | |||
15/08/2024 | 14:14:11.816 | 12 | 379.60 | |
12 | 379.60 | |||
12 | 379.60 | |||
15/08/2024 | 14:11:12.070 | 10 | 379.25 | |
10 | 379.25 | |||
10 | 379.25 | |||
15/08/2024 | 14:10:51.765 | 12 | 379.40 | |
12 | 379.40 | |||
12 | 379.40 | |||
15/08/2024 | 14:10:38.419 | 3 | 379.30 | |
3 | 379.30 | |||
3 | 379.30 | |||
15/08/2024 | 14:08:22.774 | 12 | 379.30 | |
12 | 379.30 | |||
12 | 379.30 | |||
15/08/2024 | 14:08:02.447 | 44 | 379.25 | |
44 | 379.25 | |||
44 | 379.25 | |||
15/08/2024 | 14:06:55.114 | 2 | 379.20 | |
2 | 379.20 | |||
2 | 379.20 | |||
15/08/2024 | 14:06:24.947 | 10 | 379.35 | |
10 | 379.35 | |||
10 | 379.35 | |||
15/08/2024 | 14:05:13.212 | 50 | 379.40 | |
50 | 379.40 | |||
50 | 379.40 | |||
15/08/2024 | 14:03:07.310 | 10 | 379.40 | |
10 | 379.40 | |||
10 | 379.40 | |||
15/08/2024 | 14:02:52.437 | 10 | 379.40 | |
10 | 379.40 | |||
10 | 379.40 | |||
15/08/2024 | 14:01:24.462 | 10 | 379.25 | |
10 | 379.25 | |||
10 | 379.25 | |||
15/08/2024 | 14:01:03.138 | 4 | 379.45 | |
4 | 379.45 | |||
4 | 379.45 | |||
15/08/2024 | 14:00:59.214 | 2 | 379.45 | |
2 | 379.45 | |||
2 | 379.45 | |||
15/08/2024 | 14:00:02.589 | 300 | 379.60 | |
300 | 379.60 | |||
300 | 379.60 | |||
15/08/2024 | 13:59:41.419 | 15 | 379.75 | |
15 | 379.75 | |||
15 | 379.75 | |||
15/08/2024 | 13:59:13.883 | 2 | 379.60 | |
2 | 379.60 | |||
2 | 379.60 | |||
15/08/2024 | 13:59:02.950 | 1 | 379.80 | |
1 | 379.80 | |||
1 | 379.80 | |||
15/08/2024 | 13:58:16.363 | 8 | 379.60 | |
8 | 379.60 | |||
8 | 379.60 | |||
15/08/2024 | 13:58:02.640 | 20 | 379.65 | |
20 | 379.65 | |||
20 | 379.65 | |||
15/08/2024 | 13:57:12.949 | 4 | 379.75 | |
4 | 379.75 | |||
4 | 379.75 | |||
15/08/2024 | 13:56:42.248 | 30 | 379.70 | |
30 | 379.70 | |||
30 | 379.70 | |||
15/08/2024 | 13:56:26.497 | 5 | 379.75 | |
5 | 379.75 | |||
5 | 379.75 | |||
15/08/2024 | 13:55:41.946 | 1 | 379.80 | |
1 | 379.80 | |||
1 | 379.80 | |||
15/08/2024 | 13:52:47.854 | 15 | 379.75 | |
15 | 379.75 | |||
15 | 379.75 | |||
15/08/2024 | 13:51:49.277 | 3 | 379.90 | |
3 | 379.90 | |||
3 | 379.90 | |||
15/08/2024 | 13:48:23.297 | 30 | 379.90 | |
30 | 379.90 | |||
30 | 379.90 | |||
15/08/2024 | 13:48:10.818 | 10 | 379.90 | |
10 | 379.90 | |||
10 | 379.90 | |||
15/08/2024 | 13:47:07.455 | 5 | 379.80 | |
5 | 379.80 | |||
5 | 379.80 | |||
15/08/2024 | 13:47:04.184 | 30 | 379.80 | |
30 | 379.80 | |||
30 | 379.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
15/08/2024 @ 16:25:03
Last Update:
15/08/2024 @ 16:25:03