Coinbase Global Inc. Cl.A
- Information
- Last
- Buy
- Sell
1030
879
281.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 15:37:48.375 | 500 | 281.05 | |
| 500 | 281.05 | |||
| 500 | 281.05 | |||
| 22/11/2024 | 15:37:17.441 | 500 | 281.00 | |
| 500 | 281.00 | |||
| 500 | 281.00 | |||
| 22/11/2024 | 15:36:58.838 | 34 | 281.65 | |
| 34 | 281.65 | |||
| 34 | 281.65 | |||
| 22/11/2024 | 15:36:46.982 | 68 | 282.45 | |
| 68 | 282.45 | |||
| 68 | 282.45 | |||
| 22/11/2024 | 15:36:31.962 | 8 | 281.45 | |
| 8 | 281.45 | |||
| 8 | 281.45 | |||
| 22/11/2024 | 15:36:22.258 | 500 | 280.95 | |
| 500 | 280.95 | |||
| 500 | 280.95 | |||
| 22/11/2024 | 15:35:55.663 | 500 | 281.90 | |
| 10 | 281.90 | |||
| 490 | 281.90 | |||
| 500 | 281.90 | |||
| 22/11/2024 | 15:35:14.760 | 500 | 282.95 | |
| 500 | 282.95 | |||
| 500 | 282.95 | |||
| 22/11/2024 | 15:34:42.807 | 500 | 283.45 | |
| 500 | 283.45 | |||
| 500 | 283.45 | |||
| 22/11/2024 | 15:34:39.969 | 50 | 284.65 | |
| 50 | 284.65 | |||
| 50 | 284.65 | |||
| 22/11/2024 | 15:34:36.349 | 30 | 284.00 | |
| 30 | 284.00 | |||
| 30 | 284.00 | |||
| 22/11/2024 | 15:34:36.288 | 16 | 284.75 | |
| 16 | 284.75 | |||
| 16 | 284.75 | |||
| 22/11/2024 | 15:34:33.709 | 71 | 283.95 | |
| 71 | 283.95 | |||
| 71 | 283.95 | |||
| 22/11/2024 | 15:34:33.546 | 71 | 283.95 | |
| 71 | 283.95 | |||
| 71 | 283.95 | |||
| 22/11/2024 | 15:34:14.609 | 71 | 283.95 | |
| 71 | 283.95 | |||
| 71 | 283.95 | |||
| 22/11/2024 | 15:34:14.531 | 71 | 283.95 | |
| 71 | 283.95 | |||
| 71 | 283.95 | |||
| 22/11/2024 | 15:34:11.682 | 5 | 284.15 | |
| 5 | 284.15 | |||
| 5 | 284.15 | |||
| 22/11/2024 | 15:34:10.295 | 50 | 283.55 | |
| 50 | 283.55 | |||
| 50 | 283.55 | |||
| 22/11/2024 | 15:33:37.802 | 15 | 284.05 | |
| 15 | 284.05 | |||
| 15 | 284.05 | |||
| 22/11/2024 | 15:33:33.921 | 4 | 284.10 | |
| 4 | 284.10 | |||
| 4 | 284.10 | |||
| 22/11/2024 | 15:32:30.703 | 15 | 283.55 | |
| 15 | 283.55 | |||
| 15 | 283.55 | |||
| 22/11/2024 | 15:32:09.254 | 30 | 283.25 | |
| 30 | 283.25 | |||
| 30 | 283.25 | |||
| 22/11/2024 | 15:32:05.055 | 5 | 282.45 | |
| 5 | 282.45 | |||
| 5 | 282.45 | |||
| 22/11/2024 | 15:32:02.983 | 20 | 282.00 | |
| 20 | 282.00 | |||
| 20 | 282.00 | |||
| 22/11/2024 | 15:31:50.022 | 500 | 280.10 | |
| 500 | 280.10 | |||
| 500 | 280.10 | |||
| 22/11/2024 | 15:31:07.227 | 500 | 280.85 | |
| 500 | 280.85 | |||
| 500 | 280.85 | |||
| 22/11/2024 | 15:30:32.695 | 500 | 282.00 | |
| 500 | 282.00 | |||
| 500 | 282.00 | |||
| 22/11/2024 | 15:30:29.532 | 8 | 282.00 | |
| 8 | 282.00 | |||
| 8 | 282.00 | |||
| 22/11/2024 | 15:30:26.310 | 1 | 282.95 | |
| 1 | 282.95 | |||
| 1 | 282.95 | |||
| 22/11/2024 | 15:30:26.193 | 2 | 283.40 | |
| 2 | 283.40 | |||
| 2 | 283.40 | |||
| 22/11/2024 | 15:30:17.913 | 502 | 281.60 | |
| 96 | 281.60 | |||
| 500 | 281.60 | |||
| 5 | 281.60 | |||
| 200 | 281.60 | |||
| 1 | 281.60 | |||
| 200 | 281.60 | |||
| 2 | 281.60 | |||
| 22/11/2024 | 15:28:46.614 | 500 | 281.60 | |
| 500 | 281.60 | |||
| 500 | 281.60 | |||
| 22/11/2024 | 15:28:39.887 | 10 | 282.05 | |
| 10 | 282.05 | |||
| 10 | 282.05 | |||
| 22/11/2024 | 15:27:17.570 | 10 | 280.00 | |
| 10 | 280.00 | |||
| 10 | 280.00 | |||
| 22/11/2024 | 15:23:55.706 | 10 | 279.75 | |
| 10 | 279.75 | |||
| 10 | 279.75 | |||
| 22/11/2024 | 15:23:54.575 | 8 | 279.75 | |
| 8 | 279.75 | |||
| 8 | 279.75 | |||
| 22/11/2024 | 15:23:28.960 | 20 | 280.00 | |
| 20 | 280.00 | |||
| 20 | 280.00 | |||
| 22/11/2024 | 15:23:24.467 | 3 | 279.65 | |
| 3 | 279.65 | |||
| 3 | 279.65 | |||
| 22/11/2024 | 15:23:07.733 | 11 | 280.25 | |
| 10 | 280.25 | |||
| 11 | 280.25 | |||
| 1 | 280.25 | |||
| 22/11/2024 | 15:22:59.072 | 100 | 280.25 | |
| 100 | 280.25 | |||
| 100 | 280.25 | |||
| 22/11/2024 | 15:19:43.695 | 13 | 280.65 | |
| 13 | 280.65 | |||
| 13 | 280.65 | |||
| 22/11/2024 | 15:19:36.237 | 40 | 280.55 | |
| 40 | 280.55 | |||
| 40 | 280.55 | |||
| 22/11/2024 | 15:19:16.844 | 10 | 280.70 | |
| 10 | 280.70 | |||
| 10 | 280.70 | |||
| 22/11/2024 | 15:17:58.890 | 64 | 280.85 | |
| 64 | 280.85 | |||
| 64 | 280.85 | |||
| 22/11/2024 | 15:17:38.748 | 17 | 281.35 | |
| 17 | 281.35 | |||
| 17 | 281.35 | |||
| 22/11/2024 | 15:17:22.835 | 35 | 281.65 | |
| 35 | 281.65 | |||
| 35 | 281.65 | |||
| 22/11/2024 | 15:17:22.775 | 23 | 281.95 | |
| 17 | 281.95 | |||
| 6 | 281.95 | |||
| 23 | 281.95 | |||
| 22/11/2024 | 15:17:00.300 | 100 | 281.95 | |
| 100 | 281.95 | |||
| 100 | 281.95 | |||
| 22/11/2024 | 15:16:59.246 | 1 | 281.35 | |
| 1 | 281.35 | |||
| 1 | 281.35 | |||
| 22/11/2024 | 15:16:43.068 | 2 | 281.25 | |
| 2 | 281.25 | |||
| 2 | 281.25 | |||
| 22/11/2024 | 15:16:37.311 | 4 | 281.90 | |
| 4 | 281.90 | |||
| 4 | 281.90 | |||
| 22/11/2024 | 15:16:00.779 | 7 | 281.95 | |
| 7 | 281.95 | |||
| 7 | 281.95 | |||
| 22/11/2024 | 15:15:57.677 | 2 | 280.75 | |
| 2 | 280.75 | |||
| 2 | 280.75 | |||
| 22/11/2024 | 15:15:53.822 | 69 | 281.00 | |
| 69 | 281.00 | |||
| 15 | 281.00 | |||
| 50 | 281.00 | |||
| 4 | 281.00 | |||
| 22/11/2024 | 15:15:44.523 | 50 | 280.95 | |
| 50 | 280.95 | |||
| 50 | 280.95 | |||
| 22/11/2024 | 15:15:40.404 | 50 | 280.95 | |
| 50 | 280.95 | |||
| 50 | 280.95 | |||
| 22/11/2024 | 15:14:21.624 | 69 | 280.85 | |
| 69 | 280.85 | |||
| 69 | 280.85 | |||
| 22/11/2024 | 15:14:02.245 | 2 | 280.40 | |
| 2 | 280.40 | |||
| 2 | 280.40 | |||
| 22/11/2024 | 15:14:00.620 | 40 | 280.40 | |
| 40 | 280.40 | |||
| 40 | 280.40 | |||
| 22/11/2024 | 15:13:07.401 | 2 | 280.05 | |
| 2 | 280.05 | |||
| 2 | 280.05 | |||
| 22/11/2024 | 15:12:34.752 | 30 | 280.10 | |
| 30 | 280.10 | |||
| 30 | 280.10 | |||
| 22/11/2024 | 15:11:54.204 | 3 | 279.50 | |
| 3 | 279.50 | |||
| 3 | 279.50 | |||
| 22/11/2024 | 15:11:46.577 | 17 | 279.55 | |
| 17 | 279.55 | |||
| 17 | 279.55 | |||
| 22/11/2024 | 15:11:29.285 | 7 | 279.90 | |
| 7 | 279.90 | |||
| 7 | 279.90 | |||
| 22/11/2024 | 15:11:12.475 | 4 | 279.60 | |
| 4 | 279.60 | |||
| 4 | 279.60 | |||
| 22/11/2024 | 15:11:08.452 | 1 | 279.95 | |
| 1 | 279.95 | |||
| 1 | 279.95 | |||
| 22/11/2024 | 15:09:58.107 | 20 | 280.00 | |
| 20 | 280.00 | |||
| 20 | 280.00 | |||
| 22/11/2024 | 15:09:23.232 | 50 | 279.95 | |
| 50 | 279.95 | |||
| 50 | 279.95 | |||
| 22/11/2024 | 15:09:07.058 | 59 | 279.40 | |
| 59 | 279.40 | |||
| 59 | 279.40 | |||
| 22/11/2024 | 15:08:42.514 | 10 | 279.50 | |
| 10 | 279.50 | |||
| 10 | 279.50 | |||
| 22/11/2024 | 15:08:37.734 | 2 | 279.55 | |
| 2 | 279.55 | |||
| 2 | 279.55 | |||
| 22/11/2024 | 15:08:33.389 | 6 | 279.30 | |
| 6 | 279.30 | |||
| 6 | 279.30 | |||
| 22/11/2024 | 15:07:39.481 | 20 | 279.90 | |
| 20 | 279.90 | |||
| 20 | 279.90 | |||
| 22/11/2024 | 15:07:18.305 | 9 | 280.00 | |
| 9 | 280.00 | |||
| 9 | 280.00 | |||
| 22/11/2024 | 15:06:51.739 | 24 | 279.90 | |
| 24 | 279.90 | |||
| 24 | 279.90 | |||
| 22/11/2024 | 15:06:40.502 | 25 | 279.90 | |
| 25 | 279.90 | |||
| 25 | 279.90 | |||
| 22/11/2024 | 15:06:39.376 | 50 | 279.65 | |
| 50 | 279.65 | |||
| 50 | 279.65 | |||
| 22/11/2024 | 15:06:27.077 | 1 | 279.70 | |
| 1 | 279.70 | |||
| 1 | 279.70 | |||
| 22/11/2024 | 15:06:13.210 | 5 | 279.60 | |
| 5 | 279.60 | |||
| 5 | 279.60 | |||
| 22/11/2024 | 15:05:10.467 | 10 | 278.15 | |
| 10 | 278.15 | |||
| 10 | 278.15 | |||
| 22/11/2024 | 15:04:28.135 | 78 | 278.40 | |
| 78 | 278.40 | |||
| 78 | 278.40 | |||
| 22/11/2024 | 15:03:54.638 | 20 | 278.00 | |
| 20 | 278.00 | |||
| 20 | 278.00 | |||
| 22/11/2024 | 15:02:56.131 | 6 | 277.95 | |
| 6 | 277.95 | |||
| 6 | 277.95 | |||
| 22/11/2024 | 15:02:41.332 | 5 | 277.55 | |
| 5 | 277.55 | |||
| 5 | 277.55 | |||
| 22/11/2024 | 15:02:36.902 | 63 | 277.95 | |
| 5 | 277.95 | |||
| 15 | 277.95 | |||
| 43 | 277.95 | |||
| 63 | 277.95 | |||
| 22/11/2024 | 15:02:21.839 | 100 | 277.85 | |
| 100 | 277.85 | |||
| 100 | 277.85 | |||
| 22/11/2024 | 15:00:57.246 | 17 | 277.95 | |
| 17 | 277.95 | |||
| 17 | 277.95 | |||
| 22/11/2024 | 15:00:20.533 | 12 | 278.40 | |
| 12 | 278.40 | |||
| 12 | 278.40 | |||
| 22/11/2024 | 15:00:05.380 | 19 | 277.65 | |
| 19 | 277.65 | |||
| 19 | 277.65 | |||
| 22/11/2024 | 14:59:34.125 | 70 | 278.00 | |
| 70 | 278.00 | |||
| 70 | 278.00 | |||
| 22/11/2024 | 14:58:59.531 | 100 | 278.40 | |
| 100 | 278.40 | |||
| 100 | 278.40 | |||
| 22/11/2024 | 14:58:48.090 | 19 | 278.05 | |
| 19 | 278.05 | |||
| 19 | 278.05 | |||
| 22/11/2024 | 14:58:31.414 | 12 | 278.40 | |
| 12 | 278.40 | |||
| 12 | 278.40 | |||
| 22/11/2024 | 14:56:38.430 | 3 | 278.15 | |
| 3 | 278.15 | |||
| 3 | 278.15 | |||
| 22/11/2024 | 14:56:36.551 | 5 | 277.60 | |
| 5 | 277.60 | |||
| 5 | 277.60 | |||
| 22/11/2024 | 14:55:39.036 | 17 | 277.85 | |
| 17 | 277.85 | |||
| 17 | 277.85 | |||
| 22/11/2024 | 14:55:04.322 | 10 | 278.15 | |
| 10 | 278.15 | |||
| 10 | 278.15 | |||
| 22/11/2024 | 14:55:03.455 | 6 | 278.00 | |
| 6 | 278.00 | |||
| 6 | 278.00 | |||
| 22/11/2024 | 14:55:02.235 | 40 | 278.05 | |
| 40 | 278.05 | |||
| 40 | 278.05 | |||
| 22/11/2024 | 14:54:52.413 | 15 | 278.35 | |
| 15 | 278.35 | |||
| 15 | 278.35 | |||
| 22/11/2024 | 14:54:10.304 | 17 | 278.35 | |
| 17 | 278.35 | |||
| 17 | 278.35 | |||
| 22/11/2024 | 14:53:55.626 | 10 | 278.05 | |
| 10 | 278.05 | |||
| 10 | 278.05 | |||
| 22/11/2024 | 14:53:43.482 | 2 | 278.20 | |
| 2 | 278.20 | |||
| 2 | 278.20 | |||
| 22/11/2024 | 14:53:26.954 | 36 | 278.20 | |
| 36 | 278.20 | |||
| 36 | 278.20 | |||
| 22/11/2024 | 14:52:09.628 | 29 | 278.15 | |
| 29 | 278.15 | |||
| 29 | 278.15 | |||
| 22/11/2024 | 14:51:57.671 | 15 | 279.05 | |
| 15 | 279.05 | |||
| 15 | 279.05 | |||
| 22/11/2024 | 14:51:44.145 | 35 | 278.15 | |
| 35 | 278.15 | |||
| 35 | 278.15 | |||
| 22/11/2024 | 14:51:36.515 | 45 | 279.00 | |
| 45 | 279.00 | |||
| 45 | 279.00 | |||
| 22/11/2024 | 14:51:01.980 | 140 | 279.00 | |
| 140 | 279.00 | |||
| 140 | 279.00 | |||
| 22/11/2024 | 14:49:21.620 | 10 | 278.35 | |
| 10 | 278.35 | |||
| 10 | 278.35 | |||
| 22/11/2024 | 14:49:07.554 | 4 | 277.55 | |
| 4 | 277.55 | |||
| 4 | 277.55 | |||
| 22/11/2024 | 14:46:48.889 | 100 | 277.55 | |
| 100 | 277.55 | |||
| 100 | 277.55 | |||
| 22/11/2024 | 14:46:23.687 | 11 | 276.50 | |
| 11 | 276.50 | |||
| 11 | 276.50 | |||
| 22/11/2024 | 14:46:22.990 | 4 | 276.50 | |
| 4 | 276.50 | |||
| 4 | 276.50 | |||
| 22/11/2024 | 14:46:07.282 | 100 | 276.20 | |
| 100 | 276.20 | |||
| 100 | 276.20 | |||
| 22/11/2024 | 14:45:59.418 | 64 | 276.20 | |
| 64 | 276.20 | |||
| 64 | 276.20 | |||
| 22/11/2024 | 14:45:44.744 | 73 | 276.45 | |
| 73 | 276.45 | |||
| 73 | 276.45 | |||
| 22/11/2024 | 14:45:22.840 | 100 | 276.55 | |
| 100 | 276.55 | |||
| 100 | 276.55 | |||
| 22/11/2024 | 14:45:11.324 | 48 | 276.20 | |
| 10 | 276.20 | |||
| 48 | 276.20 | |||
| 38 | 276.20 | |||
| 22/11/2024 | 14:45:03.300 | 73 | 277.05 | |
| 73 | 277.05 | |||
| 73 | 277.05 | |||
| 22/11/2024 | 14:44:36.988 | 6 | 276.25 | |
| 6 | 276.25 | |||
| 6 | 276.25 | |||
| 22/11/2024 | 14:44:36.547 | 3 | 276.85 | |
| 3 | 276.85 | |||
| 3 | 276.85 | |||
| 22/11/2024 | 14:44:20.728 | 2 | 276.95 | |
| 2 | 276.95 | |||
| 2 | 276.95 | |||
| 22/11/2024 | 14:44:03.787 | 5 | 276.05 | |
| 5 | 276.05 | |||
| 5 | 276.05 | |||
| 22/11/2024 | 14:44:03.490 | 5 | 276.30 | |
| 5 | 276.30 | |||
| 5 | 276.30 | |||
| 22/11/2024 | 14:43:43.182 | 120 | 276.25 | |
| 120 | 276.25 | |||
| 120 | 276.25 | |||
| 22/11/2024 | 14:43:29.875 | 100 | 276.35 | |
| 100 | 276.35 | |||
| 100 | 276.35 | |||
| 22/11/2024 | 14:43:12.373 | 9 | 276.15 | |
| 9 | 276.15 | |||
| 9 | 276.15 | |||
| 22/11/2024 | 14:43:11.980 | 30 | 276.50 | |
| 30 | 276.50 | |||
| 30 | 276.50 | |||
| 22/11/2024 | 14:43:10.145 | 15 | 276.85 | |
| 15 | 276.85 | |||
| 15 | 276.85 | |||
| 22/11/2024 | 14:42:37.114 | 85 | 276.60 | |
| 85 | 276.60 | |||
| 85 | 276.60 | |||
| 22/11/2024 | 14:42:26.802 | 21 | 276.60 | |
| 21 | 276.60 | |||
| 21 | 276.60 | |||
| 22/11/2024 | 14:42:26.679 | 12 | 277.00 | |
| 12 | 277.00 | |||
| 12 | 277.00 | |||
| 22/11/2024 | 14:42:22.873 | 7 | 277.25 | |
| 7 | 277.25 | |||
| 7 | 277.25 | |||
| 22/11/2024 | 14:42:22.795 | 10 | 277.25 | |
| 10 | 277.25 | |||
| 10 | 277.25 | |||
| 22/11/2024 | 14:42:17.475 | 15 | 277.80 | |
| 15 | 277.80 | |||
| 15 | 277.80 | |||
| 22/11/2024 | 14:42:16.845 | 30 | 278.10 | |
| 30 | 278.10 | |||
| 30 | 278.10 | |||
| 22/11/2024 | 14:42:06.378 | 72 | 278.15 | |
| 72 | 278.15 | |||
| 72 | 278.15 | |||
| 22/11/2024 | 14:41:39.198 | 15 | 278.15 | |
| 15 | 278.15 | |||
| 15 | 278.15 | |||
| 22/11/2024 | 14:40:56.741 | 40 | 278.05 | |
| 40 | 278.05 | |||
| 40 | 278.05 | |||
| 22/11/2024 | 14:40:30.451 | 1 | 278.05 | |
| 1 | 278.05 | |||
| 1 | 278.05 | |||
| 22/11/2024 | 14:40:19.560 | 50 | 278.60 | |
| 50 | 278.60 | |||
| 50 | 278.60 | |||
| 22/11/2024 | 14:39:45.418 | 60 | 278.15 | |
| 60 | 278.15 | |||
| 60 | 278.15 | |||
| 22/11/2024 | 14:39:07.446 | 1 | 278.40 | |
| 1 | 278.40 | |||
| 1 | 278.40 | |||
| 22/11/2024 | 14:38:39.862 | 72 | 277.85 | |
| 72 | 277.85 | |||
| 72 | 277.85 | |||
| 22/11/2024 | 14:38:32.215 | 4 | 278.25 | |
| 4 | 278.25 | |||
| 4 | 278.25 | |||
| 22/11/2024 | 14:38:27.731 | 10 | 278.40 | |
| 10 | 278.40 | |||
| 10 | 278.40 | |||
| 22/11/2024 | 14:38:18.791 | 15 | 278.35 | |
| 15 | 278.35 | |||
| 15 | 278.35 | |||
| 22/11/2024 | 14:38:18.709 | 5 | 278.75 | |
| 5 | 278.75 | |||
| 5 | 278.75 | |||
| 22/11/2024 | 14:38:04.171 | 20 | 278.90 | |
| 20 | 278.90 | |||
| 20 | 278.90 | |||
| 22/11/2024 | 14:38:03.143 | 2 | 278.90 | |
| 2 | 278.90 | |||
| 2 | 278.90 | |||
| 22/11/2024 | 14:37:26.287 | 2 | 278.30 | |
| 2 | 278.30 | |||
| 2 | 278.30 | |||
| 22/11/2024 | 14:37:23.086 | 2 | 277.85 | |
| 2 | 277.85 | |||
| 2 | 277.85 | |||
| 22/11/2024 | 14:36:35.303 | 5 | 278.20 | |
| 5 | 278.20 | |||
| 5 | 278.20 | |||
| 22/11/2024 | 14:36:24.006 | 60 | 278.25 | |
| 60 | 278.25 | |||
| 60 | 278.25 | |||
| 22/11/2024 | 14:36:04.013 | 10 | 277.85 | |
| 10 | 277.85 | |||
| 10 | 277.85 | |||
| 22/11/2024 | 14:35:59.244 | 7 | 278.65 | |
| 7 | 278.65 | |||
| 7 | 278.65 | |||
| 22/11/2024 | 14:35:41.836 | 10 | 278.00 | |
| 10 | 278.00 | |||
| 10 | 278.00 | |||
| 22/11/2024 | 14:35:36.600 | 20 | 277.85 | |
| 20 | 277.85 | |||
| 20 | 277.85 | |||
| 22/11/2024 | 14:35:25.169 | 25 | 277.85 | |
| 25 | 277.85 | |||
| 25 | 277.85 | |||
| 22/11/2024 | 14:35:25.091 | 10 | 277.90 | |
| 10 | 277.90 | |||
| 10 | 277.90 | |||
| 22/11/2024 | 14:35:20.085 | 115 | 278.15 | |
| 50 | 278.15 | |||
| 3 | 278.15 | |||
| 65 | 278.15 | |||
| 12 | 278.15 | |||
| 100 | 278.15 | |||
| 22/11/2024 | 14:34:55.440 | 100 | 278.15 | |
| 100 | 278.15 | |||
| 100 | 278.15 | |||
| 22/11/2024 | 14:34:55.349 | 100 | 278.15 | |
| 100 | 278.15 | |||
| 100 | 278.15 | |||
| 22/11/2024 | 14:34:43.147 | 50 | 277.95 | |
| 36 | 277.95 | |||
| 10 | 277.95 | |||
| 50 | 277.95 | |||
| 4 | 277.95 | |||
| 22/11/2024 | 14:34:36.080 | 35 | 277.85 | |
| 8 | 277.85 | |||
| 8 | 277.85 | |||
| 19 | 277.85 | |||
| 35 | 277.85 | |||
| 22/11/2024 | 14:34:26.701 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 22/11/2024 | 14:33:00.802 | 2 | 278.20 | |
| 2 | 278.20 | |||
| 2 | 278.20 | |||
| 22/11/2024 | 14:32:55.921 | 10 | 278.75 | |
| 10 | 278.75 | |||
| 10 | 278.75 | |||
| 22/11/2024 | 14:32:37.808 | 12 | 279.00 | |
| 12 | 279.00 | |||
| 12 | 279.00 | |||
| 22/11/2024 | 14:32:30.781 | 10 | 278.60 | |
| 10 | 278.60 | |||
| 10 | 278.60 | |||
| 22/11/2024 | 14:32:19.860 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 22/11/2024 | 14:32:07.829 | 24 | 279.35 | |
| 24 | 279.35 | |||
| 24 | 279.35 | |||
| 22/11/2024 | 14:31:25.628 | 9 | 279.05 | |
| 9 | 279.05 | |||
| 9 | 279.05 | |||
| 22/11/2024 | 14:31:22.702 | 3 | 279.40 | |
| 3 | 279.40 | |||
| 3 | 279.40 | |||
| 22/11/2024 | 14:30:41.357 | 141 | 280.20 | |
| 141 | 280.20 | |||
| 141 | 280.20 | |||
| 22/11/2024 | 14:29:59.125 | 20 | 279.40 | |
| 20 | 279.40 | |||
| 20 | 279.40 | |||
| 22/11/2024 | 14:29:59.006 | 3 | 279.60 | |
| 3 | 279.60 | |||
| 3 | 279.60 | |||
| 22/11/2024 | 14:29:32.101 | 100 | 279.75 | |
| 100 | 279.75 | |||
| 100 | 279.75 | |||
| 22/11/2024 | 14:29:29.862 | 9 | 279.80 | |
| 9 | 279.80 | |||
| 9 | 279.80 | |||
| 22/11/2024 | 14:29:23.346 | 50 | 279.95 | |
| 50 | 279.95 | |||
| 50 | 279.95 | |||
| 22/11/2024 | 14:29:04.249 | 1 | 280.25 | |
| 1 | 280.25 | |||
| 1 | 280.25 | |||
| 22/11/2024 | 14:28:37.683 | 7 | 279.90 | |
| 7 | 279.90 | |||
| 7 | 279.90 | |||
| 22/11/2024 | 14:28:30.150 | 50 | 280.25 | |
| 50 | 280.25 | |||
| 50 | 280.25 | |||
| 22/11/2024 | 14:28:21.621 | 24 | 280.00 | |
| 24 | 280.00 | |||
| 24 | 280.00 | |||
| 22/11/2024 | 14:28:07.337 | 1 | 280.60 | |
| 1 | 280.60 | |||
| 1 | 280.60 | |||
| 22/11/2024 | 14:28:04.514 | 455 | 280.00 | |
| 50 | 280.00 | |||
| 10 | 280.00 | |||
| 419 | 280.00 | |||
| 36 | 280.00 | |||
| 100 | 280.00 | |||
| 135 | 280.00 | |||
| 100 | 280.00 | |||
| 60 | 280.00 | |||
| 22/11/2024 | 14:27:49.277 | 100 | 280.00 | |
| 5 | 280.00 | |||
| 6 | 280.00 | |||
| 100 | 280.00 | |||
| 16 | 280.00 | |||
| 73 | 280.00 | |||
| 22/11/2024 | 14:27:39.680 | 4 | 280.05 | |
| 4 | 280.05 | |||
| 4 | 280.05 | |||
| 22/11/2024 | 14:27:27.388 | 100 | 280.50 | |
| 100 | 280.50 | |||
| 100 | 280.50 | |||
| 22/11/2024 | 14:26:54.806 | 5 | 280.55 | |
| 5 | 280.55 | |||
| 5 | 280.55 | |||
| 22/11/2024 | 14:26:32.333 | 50 | 280.90 | |
| 50 | 280.90 | |||
| 50 | 280.90 | |||
| 22/11/2024 | 14:26:12.718 | 40 | 280.50 | |
| 40 | 280.50 | |||
| 40 | 280.50 | |||
| 22/11/2024 | 14:25:22.357 | 3 | 281.50 | |
| 3 | 281.50 | |||
| 3 | 281.50 | |||
| 22/11/2024 | 14:25:03.772 | 20 | 281.00 | |
| 20 | 281.00 | |||
| 20 | 281.00 | |||
| 22/11/2024 | 14:24:59.865 | 15 | 281.05 | |
| 15 | 281.05 | |||
| 15 | 281.05 | |||
| 22/11/2024 | 14:23:59.916 | 45 | 282.60 | |
| 45 | 282.60 | |||
| 45 | 282.60 | |||
| 22/11/2024 | 14:23:04.551 | 50 | 282.60 | |
| 50 | 282.60 | |||
| 35 | 282.60 | |||
| 15 | 282.60 | |||
| 22/11/2024 | 14:20:36.648 | 90 | 281.05 | |
| 90 | 281.05 | |||
| 90 | 281.05 | |||
| 22/11/2024 | 14:20:19.024 | 1 | 280.35 | |
| 1 | 280.35 | |||
| 1 | 280.35 | |||
| 22/11/2024 | 14:20:18.935 | 18 | 280.20 | |
| 18 | 280.20 | |||
| 18 | 280.20 | |||
| 22/11/2024 | 14:20:04.647 | 100 | 280.20 | |
| 100 | 280.20 | |||
| 100 | 280.20 | |||
| 22/11/2024 | 14:19:07.369 | 2 | 280.30 | |
| 2 | 280.30 | |||
| 2 | 280.30 | |||
| 22/11/2024 | 14:18:14.199 | 33 | 280.35 | |
| 5 | 280.35 | |||
| 33 | 280.35 | |||
| 28 | 280.35 | |||
| 22/11/2024 | 14:18:13.483 | 72 | 280.35 | |
| 72 | 280.35 | |||
| 72 | 280.35 | |||
| 22/11/2024 | 14:17:57.520 | 100 | 280.35 | |
| 100 | 280.35 | |||
| 100 | 280.35 | |||
| 22/11/2024 | 14:17:05.737 | 75 | 280.05 | |
| 75 | 280.05 | |||
| 75 | 280.05 | |||
| 22/11/2024 | 14:17:04.349 | 93 | 280.05 | |
| 93 | 280.05 | |||
| 2 | 280.05 | |||
| 76 | 280.05 | |||
| 15 | 280.05 | |||
| 22/11/2024 | 14:16:39.541 | 100 | 280.00 | |
| 100 | 280.00 | |||
| 10 | 280.00 | |||
| 1 | 280.00 | |||
| 15 | 280.00 | |||
| 4 | 280.00 | |||
| 70 | 280.00 | |||
| 22/11/2024 | 14:16:39.470 | 4 | 280.20 | |
| 4 | 280.20 | |||
| 4 | 280.20 | |||
| 22/11/2024 | 14:16:26.236 | 7 | 280.70 | |
| 7 | 280.70 | |||
| 7 | 280.70 | |||
| 22/11/2024 | 14:16:21.236 | 10 | 280.70 | |
| 10 | 280.70 | |||
| 10 | 280.70 | |||
| 22/11/2024 | 14:16:02.271 | 25 | 280.75 | |
| 25 | 280.75 | |||
| 25 | 280.75 | |||
| 22/11/2024 | 14:16:00.640 | 55 | 281.00 | |
| 10 | 281.00 | |||
| 5 | 281.00 | |||
| 30 | 281.00 | |||
| 55 | 281.00 | |||
| 10 | 281.00 | |||
| 22/11/2024 | 14:15:57.691 | 10 | 281.05 | |
| 10 | 281.05 | |||
| 10 | 281.05 | |||
| 22/11/2024 | 14:15:48.054 | 10 | 281.20 | |
| 10 | 281.20 | |||
| 10 | 281.20 | |||
| 22/11/2024 | 14:15:46.495 | 4 | 280.65 | |
| 4 | 280.65 | |||
| 4 | 280.65 | |||
| 22/11/2024 | 14:15:46.460 | 1 | 280.65 | |
| 1 | 280.65 | |||
| 1 | 280.65 | |||
| 22/11/2024 | 14:15:15.137 | 150 | 281.50 | |
| 150 | 281.50 | |||
| 150 | 281.50 | |||
| 22/11/2024 | 14:15:14.888 | 10 | 281.60 | |
| 2 | 281.60 | |||
| 4 | 281.60 | |||
| 10 | 281.60 | |||
| 4 | 281.60 | |||
| 22/11/2024 | 14:15:00.991 | 20 | 281.65 | |
| 20 | 281.65 | |||
| 20 | 281.65 | |||
| 22/11/2024 | 14:15:00.879 | 11 | 281.65 | |
| 11 | 281.65 | |||
| 2 | 281.65 | |||
| 9 | 281.65 | |||
| 22/11/2024 | 14:14:51.552 | 2 | 281.95 | |
| 2 | 281.95 | |||
| 2 | 281.95 | |||
| 22/11/2024 | 14:13:34.213 | 10 | 281.90 | |
| 10 | 281.90 | |||
| 10 | 281.90 | |||
| 22/11/2024 | 14:13:29.938 | 52 | 281.95 | |
| 2 | 281.95 | |||
| 50 | 281.95 | |||
| 52 | 281.95 | |||
| 22/11/2024 | 14:13:29.871 | 3 | 282.20 | |
| 3 | 282.20 | |||
| 3 | 282.20 | |||
| 22/11/2024 | 14:13:29.807 | 48 | 282.85 | |
| 48 | 282.85 | |||
| 48 | 282.85 | |||
| 22/11/2024 | 14:13:20.935 | 108 | 282.85 | |
| 108 | 282.85 | |||
| 100 | 282.85 | |||
| 8 | 282.85 | |||
| 22/11/2024 | 14:12:46.268 | 100 | 282.85 | |
| 94 | 282.85 | |||
| 6 | 282.85 | |||
| 100 | 282.85 | |||
| 22/11/2024 | 14:12:23.966 | 50 | 283.00 | |
| 30 | 283.00 | |||
| 50 | 283.00 | |||
| 20 | 283.00 | |||
| 22/11/2024 | 14:11:15.397 | 20 | 283.05 | |
| 20 | 283.05 | |||
| 20 | 283.05 | |||
| 22/11/2024 | 14:11:10.869 | 4 | 283.40 | |
| 4 | 283.40 | |||
| 4 | 283.40 | |||
| 22/11/2024 | 14:09:34.964 | 50 | 283.50 | |
| 50 | 283.50 | |||
| 50 | 283.50 | |||
| 22/11/2024 | 14:08:34.480 | 8 | 283.55 | |
| 8 | 283.55 | |||
| 8 | 283.55 | |||
| 22/11/2024 | 14:08:16.220 | 20 | 283.80 | |
| 20 | 283.80 | |||
| 20 | 283.80 | |||
| 22/11/2024 | 14:05:17.017 | 3 | 284.30 | |
| 3 | 284.30 | |||
| 3 | 284.30 | |||
| 22/11/2024 | 14:04:11.581 | 10 | 284.35 | |
| 10 | 284.35 | |||
| 10 | 284.35 | |||
| 22/11/2024 | 14:03:51.190 | 2 | 283.80 | |
| 2 | 283.80 | |||
| 2 | 283.80 | |||
| 22/11/2024 | 14:03:49.182 | 10 | 283.80 | |
| 10 | 283.80 | |||
| 10 | 283.80 | |||
| 22/11/2024 | 14:02:46.857 | 10 | 283.85 | |
| 10 | 283.85 | |||
| 10 | 283.85 | |||
| 22/11/2024 | 14:01:46.678 | 14 | 284.50 | |
| 14 | 284.50 | |||
| 14 | 284.50 | |||
| 22/11/2024 | 14:00:36.979 | 18 | 284.50 | |
| 18 | 284.50 | |||
| 18 | 284.50 | |||
| 22/11/2024 | 13:59:53.421 | 1 | 284.45 | |
| 1 | 284.45 | |||
| 1 | 284.45 | |||
| 22/11/2024 | 13:59:44.009 | 90 | 284.20 | |
| 90 | 284.20 | |||
| 90 | 284.20 | |||
| 22/11/2024 | 13:56:38.073 | 21 | 284.10 | |
| 21 | 284.10 | |||
| 21 | 284.10 | |||
| 22/11/2024 | 13:55:58.132 | 4 | 283.85 | |
| 4 | 283.85 | |||
| 4 | 283.85 | |||
| 22/11/2024 | 13:55:57.051 | 17 | 284.20 | |
| 17 | 284.20 | |||
| 17 | 284.20 | |||
| 22/11/2024 | 13:51:26.932 | 17 | 285.50 | |
| 17 | 285.50 | |||
| 17 | 285.50 | |||
| 22/11/2024 | 13:51:12.693 | 70 | 285.15 | |
| 70 | 285.15 | |||
| 70 | 285.15 | |||
| 22/11/2024 | 13:50:32.020 | 16 | 284.90 | |
| 16 | 284.90 | |||
| 16 | 284.90 | |||
| 22/11/2024 | 13:50:13.433 | 47 | 284.80 | |
| 47 | 284.80 | |||
| 47 | 284.80 | |||
| 22/11/2024 | 13:49:45.853 | 1 | 284.65 | |
| 1 | 284.65 | |||
| 1 | 284.65 | |||
| 22/11/2024 | 13:48:04.826 | 3 | 284.35 | |
| 3 | 284.35 | |||
| 3 | 284.35 | |||
| 22/11/2024 | 13:46:37.552 | 70 | 283.50 | |
| 70 | 283.50 | |||
| 70 | 283.50 | |||
| 22/11/2024 | 13:46:37.501 | 96 | 283.50 | |
| 96 | 283.50 | |||
| 96 | 283.50 | |||
| 22/11/2024 | 13:46:37.438 | 21 | 284.00 | |
| 1 | 284.00 | |||
| 21 | 284.00 | |||
| 20 | 284.00 | |||
| 22/11/2024 | 13:45:51.482 | 50 | 284.35 | |
| 50 | 284.35 | |||
| 50 | 284.35 | |||
| 22/11/2024 | 13:45:50.877 | 100 | 284.35 | |
| 100 | 284.35 | |||
| 100 | 284.35 | |||
| 22/11/2024 | 13:45:19.553 | 100 | 284.50 | |
| 100 | 284.50 | |||
| 100 | 284.50 | |||
| 22/11/2024 | 13:45:19.518 | 100 | 284.50 | |
| 100 | 284.50 | |||
| 100 | 284.50 | |||
| 22/11/2024 | 13:44:04.032 | 1 | 284.45 | |
| 1 | 284.45 | |||
| 1 | 284.45 | |||
| 22/11/2024 | 13:42:55.807 | 10 | 284.90 | |
| 10 | 284.90 | |||
| 10 | 284.90 | |||
| 22/11/2024 | 13:42:34.867 | 50 | 285.10 | |
| 50 | 285.10 | |||
| 50 | 285.10 | |||
| 22/11/2024 | 13:42:28.743 | 150 | 285.05 | |
| 150 | 285.05 | |||
| 150 | 285.05 | |||
| 22/11/2024 | 13:41:32.058 | 3 | 285.50 | |
| 3 | 285.50 | |||
| 3 | 285.50 | |||
| 22/11/2024 | 13:41:13.407 | 4 | 285.20 | |
| 4 | 285.20 | |||
| 4 | 285.20 | |||
| 22/11/2024 | 13:39:47.471 | 100 | 285.20 | |
| 100 | 285.20 | |||
| 100 | 285.20 | |||
| 22/11/2024 | 13:37:50.471 | 4 | 285.90 | |
| 4 | 285.90 | |||
| 4 | 285.90 | |||
| 22/11/2024 | 13:37:44.957 | 3 | 285.50 | |
| 3 | 285.50 | |||
| 3 | 285.50 | |||
| 22/11/2024 | 13:37:22.670 | 5 | 286.00 | |
| 5 | 286.00 | |||
| 5 | 286.00 | |||
| 22/11/2024 | 13:36:29.925 | 19 | 285.30 | |
| 19 | 285.30 | |||
| 19 | 285.30 | |||
| 22/11/2024 | 13:36:11.910 | 34 | 286.00 | |
| 34 | 286.00 | |||
| 34 | 286.00 | |||
| 22/11/2024 | 13:35:51.289 | 36 | 286.05 | |
| 36 | 286.05 | |||
| 36 | 286.05 | |||
| 22/11/2024 | 13:33:06.902 | 25 | 286.95 | |
| 25 | 286.95 | |||
| 25 | 286.95 | |||
| 22/11/2024 | 13:29:47.373 | 1 | 286.75 | |
| 1 | 286.75 | |||
| 1 | 286.75 | |||
| 22/11/2024 | 13:27:48.196 | 96 | 287.50 | |
| 96 | 287.50 | |||
| 96 | 287.50 | |||
| 22/11/2024 | 13:27:27.118 | 100 | 287.35 | |
| 100 | 287.35 | |||
| 100 | 287.35 | |||
| 22/11/2024 | 13:26:21.209 | 1 | 286.55 | |
| 1 | 286.55 | |||
| 1 | 286.55 | |||
| 22/11/2024 | 13:24:56.562 | 66 | 286.75 | |
| 66 | 286.75 | |||
| 66 | 286.75 | |||
| 22/11/2024 | 13:24:30.850 | 145 | 286.10 | |
| 145 | 286.10 | |||
| 145 | 286.10 | |||
| 22/11/2024 | 13:24:11.247 | 100 | 286.05 | |
| 100 | 286.05 | |||
| 100 | 286.05 | |||
| 22/11/2024 | 13:22:27.507 | 8 | 285.85 | |
| 8 | 285.85 | |||
| 8 | 285.85 | |||
| 22/11/2024 | 13:20:57.744 | 20 | 285.60 | |
| 20 | 285.60 | |||
| 20 | 285.60 | |||
| 22/11/2024 | 13:19:18.448 | 2 | 285.95 | |
| 2 | 285.95 | |||
| 2 | 285.95 | |||
| 22/11/2024 | 13:18:35.228 | 3 | 285.85 | |
| 3 | 285.85 | |||
| 3 | 285.85 | |||
| 22/11/2024 | 13:18:14.517 | 10 | 286.50 | |
| 10 | 286.50 | |||
| 10 | 286.50 | |||
| 22/11/2024 | 13:17:29.761 | 100 | 286.50 | |
| 100 | 286.50 | |||
| 100 | 286.50 | |||
| 22/11/2024 | 13:17:18.925 | 8 | 287.60 | |
| 8 | 287.60 | |||
| 8 | 287.60 | |||
| 22/11/2024 | 13:12:29.078 | 10 | 287.15 | |
| 10 | 287.15 | |||
| 10 | 287.15 | |||
| 22/11/2024 | 13:10:40.274 | 34 | 286.60 | |
| 34 | 286.60 | |||
| 34 | 286.60 | |||
| 22/11/2024 | 13:10:39.779 | 1 | 286.65 | |
| 1 | 286.65 | |||
| 1 | 286.65 | |||
| 22/11/2024 | 13:09:00.829 | 18 | 286.50 | |
| 18 | 286.50 | |||
| 18 | 286.50 | |||
| 22/11/2024 | 13:08:55.695 | 6 | 286.75 | |
| 6 | 286.75 | |||
| 6 | 286.75 | |||
| 22/11/2024 | 13:08:33.383 | 15 | 286.65 | |
| 15 | 286.65 | |||
| 15 | 286.65 | |||
| 22/11/2024 | 13:07:00.186 | 50 | 287.20 | |
| 50 | 287.20 | |||
| 50 | 287.20 | |||
| 22/11/2024 | 13:06:43.282 | 10 | 287.85 | |
| 10 | 287.85 | |||
| 10 | 287.85 | |||
| 22/11/2024 | 13:06:35.729 | 6 | 287.85 | |
| 6 | 287.85 | |||
| 6 | 287.85 | |||
| 22/11/2024 | 13:04:48.669 | 11 | 287.80 | |
| 11 | 287.80 | |||
| 11 | 287.80 | |||
| 22/11/2024 | 13:03:28.257 | 104 | 288.00 | |
| 104 | 288.00 | |||
| 104 | 288.00 | |||
| 22/11/2024 | 13:02:55.200 | 104 | 287.95 | |
| 104 | 287.95 | |||
| 104 | 287.95 | |||
| 22/11/2024 | 13:01:01.376 | 5 | 287.45 | |
| 5 | 287.45 | |||
| 5 | 287.45 | |||
| 22/11/2024 | 13:01:01.355 | 170 | 287.00 | |
| 170 | 287.00 | |||
| 170 | 287.00 | |||
| 22/11/2024 | 13:00:46.678 | 70 | 287.15 | |
| 70 | 287.15 | |||
| 70 | 287.15 | |||
| 22/11/2024 | 13:00:10.049 | 5 | 287.40 | |
| 5 | 287.40 | |||
| 5 | 287.40 | |||
| 22/11/2024 | 12:58:02.322 | 1 | 287.10 | |
| 1 | 287.10 | |||
| 1 | 287.10 | |||
| 22/11/2024 | 12:58:00.157 | 10 | 287.05 | |
| 10 | 287.05 | |||
| 10 | 287.05 | |||
| 22/11/2024 | 12:55:55.019 | 4 | 287.40 | |
| 4 | 287.40 | |||
| 4 | 287.40 | |||
| 22/11/2024 | 12:55:01.036 | 5 | 287.40 | |
| 5 | 287.40 | |||
| 5 | 287.40 | |||
| 22/11/2024 | 12:54:59.432 | 6 | 287.40 | |
| 6 | 287.40 | |||
| 6 | 287.40 | |||
| 22/11/2024 | 12:53:34.540 | 1 | 287.35 | |
| 1 | 287.35 | |||
| 1 | 287.35 | |||
| 22/11/2024 | 12:53:31.087 | 16 | 287.35 | |
| 16 | 287.35 | |||
| 16 | 287.35 | |||
| 22/11/2024 | 12:52:42.762 | 3 | 287.00 | |
| 3 | 287.00 | |||
| 3 | 287.00 | |||
| 22/11/2024 | 12:52:06.808 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 22/11/2024 | 12:52:06.279 | 7 | 287.00 | |
| 7 | 287.00 | |||
| 7 | 287.00 | |||
| 22/11/2024 | 12:51:55.173 | 100 | 287.00 | |
| 100 | 287.00 | |||
| 100 | 287.00 | |||
| 22/11/2024 | 12:49:03.032 | 5 | 287.90 | |
| 5 | 287.90 | |||
| 5 | 287.90 | |||
| 22/11/2024 | 12:48:23.939 | 5 | 287.95 | |
| 5 | 287.95 | |||
| 5 | 287.95 | |||
| 22/11/2024 | 12:46:19.505 | 1 | 287.60 | |
| 1 | 287.60 | |||
| 1 | 287.60 |
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: 382.90 / Ask: 384.40
Turnover: 113 298 TEUR -
Nvidia Corp.
Bid: 139.42 / Ask: 139.52
Turnover: 45 389 TEUR -
Rheinmetall AG
Bid: 614.20 / Ask: 614.40
Turnover: 25 888 TEUR -
Deutsche Bank AG
Bid: 15.434 / Ask: 15.436
Turnover: 18 486 TEUR -
Tesla Inc.
Bid: 325.85 / Ask: 326.00
Turnover: 15 732 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 15:37:53
Last Update:
22/11/2024 @ 15:37:53