MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
2950
2203
403.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 15:33:20.032 | 10 | 403.60 | |
| 10 | 403.60 | |||
| 10 | 403.60 | |||
| 25/11/2024 | 15:33:19.242 | 50 | 402.10 | |
| 50 | 402.10 | |||
| 50 | 402.10 | |||
| 25/11/2024 | 15:33:16.894 | 88 | 405.00 | |
| 88 | 405.00 | |||
| 88 | 405.00 | |||
| 25/11/2024 | 15:33:16.005 | 15 | 405.20 | |
| 15 | 405.20 | |||
| 15 | 405.20 | |||
| 25/11/2024 | 15:33:11.237 | 100 | 405.10 | |
| 100 | 405.10 | |||
| 100 | 405.10 | |||
| 25/11/2024 | 15:33:03.560 | 22 | 407.50 | |
| 22 | 407.50 | |||
| 22 | 407.50 | |||
| 25/11/2024 | 15:32:43.965 | 20 | 406.40 | |
| 20 | 406.40 | |||
| 20 | 406.40 | |||
| 25/11/2024 | 15:32:42.671 | 4 | 408.00 | |
| 4 | 408.00 | |||
| 4 | 408.00 | |||
| 25/11/2024 | 15:32:41.193 | 1 | 405.10 | |
| 1 | 405.10 | |||
| 1 | 405.10 | |||
| 25/11/2024 | 15:32:39.864 | 50 | 408.70 | |
| 50 | 408.70 | |||
| 50 | 408.70 | |||
| 25/11/2024 | 15:32:34.873 | 10 | 406.90 | |
| 10 | 406.90 | |||
| 10 | 406.90 | |||
| 25/11/2024 | 15:32:33.201 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 25/11/2024 | 15:32:17.029 | 30 | 402.00 | |
| 30 | 402.00 | |||
| 5 | 402.00 | |||
| 25 | 402.00 | |||
| 25/11/2024 | 15:32:06.524 | 77 | 401.20 | |
| 10 | 401.20 | |||
| 77 | 401.20 | |||
| 15 | 401.20 | |||
| 37 | 401.20 | |||
| 15 | 401.20 | |||
| 25/11/2024 | 15:32:06.332 | 100 | 401.20 | |
| 95 | 401.20 | |||
| 100 | 401.20 | |||
| 5 | 401.20 | |||
| 25/11/2024 | 15:32:06.214 | 117 | 401.20 | |
| 7 | 401.20 | |||
| 100 | 401.20 | |||
| 10 | 401.20 | |||
| 98 | 401.20 | |||
| 5 | 401.20 | |||
| 10 | 401.20 | |||
| 4 | 401.20 | |||
| 25/11/2024 | 15:32:06.122 | 100 | 403.00 | |
| 100 | 403.00 | |||
| 100 | 403.00 | |||
| 25/11/2024 | 15:32:04.070 | 15 | 404.50 | |
| 15 | 404.50 | |||
| 15 | 404.50 | |||
| 25/11/2024 | 15:32:01.035 | 200 | 404.00 | |
| 200 | 404.00 | |||
| 200 | 404.00 | |||
| 25/11/2024 | 15:32:00.241 | 1 | 405.90 | |
| 1 | 405.90 | |||
| 1 | 405.90 | |||
| 25/11/2024 | 15:31:52.764 | 10 | 405.90 | |
| 10 | 405.90 | |||
| 10 | 405.90 | |||
| 25/11/2024 | 15:31:49.923 | 50 | 404.10 | |
| 50 | 404.10 | |||
| 50 | 404.10 | |||
| 25/11/2024 | 15:31:48.688 | 2 | 403.10 | |
| 2 | 403.10 | |||
| 2 | 403.10 | |||
| 25/11/2024 | 15:31:48.586 | 35 | 403.10 | |
| 2 | 403.10 | |||
| 7 | 403.10 | |||
| 26 | 403.10 | |||
| 6 | 403.10 | |||
| 18 | 403.10 | |||
| 11 | 403.10 | |||
| 25/11/2024 | 15:31:48.537 | 19 | 404.00 | |
| 2 | 404.00 | |||
| 6 | 404.00 | |||
| 10 | 404.00 | |||
| 3 | 404.00 | |||
| 5 | 404.00 | |||
| 12 | 404.00 | |||
| 25/11/2024 | 15:31:48.380 | 413 | 405.00 | |
| 10 | 405.00 | |||
| 25 | 405.00 | |||
| 4 | 405.00 | |||
| 50 | 405.00 | |||
| 4 | 405.00 | |||
| 10 | 405.00 | |||
| 413 | 405.00 | |||
| 4 | 405.00 | |||
| 1 | 405.00 | |||
| 5 | 405.00 | |||
| 300 | 405.00 | |||
| 25/11/2024 | 15:31:47.596 | 40 | 405.50 | |
| 40 | 405.50 | |||
| 40 | 405.50 | |||
| 25/11/2024 | 15:31:38.796 | 10 | 405.10 | |
| 1 | 405.10 | |||
| 9 | 405.10 | |||
| 10 | 405.10 | |||
| 25/11/2024 | 15:31:37.052 | 380 | 405.60 | |
| 40 | 405.60 | |||
| 4 | 405.60 | |||
| 4 | 405.60 | |||
| 376 | 405.60 | |||
| 50 | 405.60 | |||
| 3 | 405.60 | |||
| 3 | 405.60 | |||
| 1 | 405.60 | |||
| 5 | 405.60 | |||
| 10 | 405.60 | |||
| 5 | 405.60 | |||
| 54 | 405.60 | |||
| 35 | 405.60 | |||
| 8 | 405.60 | |||
| 160 | 405.60 | |||
| 2 | 405.60 | |||
| 25/11/2024 | 15:31:25.758 | 255 | 406.20 | |
| 1 | 406.20 | |||
| 1 | 406.20 | |||
| 20 | 406.20 | |||
| 3 | 406.20 | |||
| 6 | 406.20 | |||
| 157 | 406.20 | |||
| 90 | 406.20 | |||
| 224 | 406.20 | |||
| 2 | 406.20 | |||
| 2 | 406.20 | |||
| 4 | 406.20 | |||
| 25/11/2024 | 15:31:22.665 | 451 | 406.50 | |
| 2 | 406.50 | |||
| 7 | 406.50 | |||
| 1 | 406.50 | |||
| 15 | 406.50 | |||
| 3 | 406.50 | |||
| 300 | 406.50 | |||
| 24 | 406.50 | |||
| 5 | 406.50 | |||
| 39 | 406.50 | |||
| 10 | 406.50 | |||
| 1 | 406.50 | |||
| 22 | 406.50 | |||
| 8 | 406.50 | |||
| 42 | 406.50 | |||
| 390 | 406.50 | |||
| 10 | 406.50 | |||
| 2 | 406.50 | |||
| 21 | 406.50 | |||
| 25/11/2024 | 15:31:14.651 | 52 | 408.00 | |
| 52 | 408.00 | |||
| 1 | 408.00 | |||
| 7 | 408.00 | |||
| 10 | 408.00 | |||
| 4 | 408.00 | |||
| 30 | 408.00 | |||
| 25/11/2024 | 15:31:14.584 | 50 | 408.30 | |
| 50 | 408.30 | |||
| 50 | 408.30 | |||
| 25/11/2024 | 15:31:06.035 | 11 | 408.10 | |
| 10 | 408.10 | |||
| 1 | 408.10 | |||
| 11 | 408.10 | |||
| 25/11/2024 | 15:31:05.904 | 141 | 410.00 | |
| 78 | 410.00 | |||
| 141 | 410.00 | |||
| 2 | 410.00 | |||
| 10 | 410.00 | |||
| 10 | 410.00 | |||
| 10 | 410.00 | |||
| 20 | 410.00 | |||
| 8 | 410.00 | |||
| 3 | 410.00 | |||
| 25/11/2024 | 15:31:05.867 | 3 | 410.20 | |
| 3 | 410.20 | |||
| 3 | 410.20 | |||
| 25/11/2024 | 15:31:05.779 | 30 | 412.00 | |
| 30 | 412.00 | |||
| 30 | 412.00 | |||
| 25/11/2024 | 15:31:04.480 | 30 | 413.00 | |
| 30 | 413.00 | |||
| 30 | 413.00 | |||
| 25/11/2024 | 15:30:45.361 | 24 | 411.50 | |
| 24 | 411.50 | |||
| 24 | 411.50 | |||
| 25/11/2024 | 15:30:43.152 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 25/11/2024 | 15:30:41.786 | 50 | 411.20 | |
| 50 | 411.20 | |||
| 50 | 411.20 | |||
| 25/11/2024 | 15:30:33.981 | 176 | 410.10 | |
| 12 | 410.10 | |||
| 80 | 410.10 | |||
| 5 | 410.10 | |||
| 10 | 410.10 | |||
| 5 | 410.10 | |||
| 64 | 410.10 | |||
| 176 | 410.10 | |||
| 25/11/2024 | 15:30:31.963 | 20 | 413.00 | |
| 10 | 413.00 | |||
| 20 | 413.00 | |||
| 10 | 413.00 | |||
| 25/11/2024 | 15:30:31.884 | 70 | 413.90 | |
| 70 | 413.90 | |||
| 70 | 413.90 | |||
| 25/11/2024 | 15:30:31.847 | 50 | 414.00 | |
| 50 | 414.00 | |||
| 50 | 414.00 | |||
| 25/11/2024 | 15:30:21.232 | 3 | 415.40 | |
| 3 | 415.40 | |||
| 3 | 415.40 | |||
| 25/11/2024 | 15:30:18.151 | 302 | 416.00 | |
| 50 | 416.00 | |||
| 17 | 416.00 | |||
| 235 | 416.00 | |||
| 282 | 416.00 | |||
| 20 | 416.00 | |||
| 25/11/2024 | 15:29:45.527 | 2 | 418.30 | |
| 2 | 418.30 | |||
| 2 | 418.30 | |||
| 25/11/2024 | 15:29:31.457 | 30 | 418.60 | |
| 30 | 418.60 | |||
| 30 | 418.60 | |||
| 25/11/2024 | 15:29:28.870 | 100 | 418.70 | |
| 100 | 418.70 | |||
| 100 | 418.70 | |||
| 25/11/2024 | 15:29:20.084 | 8 | 418.50 | |
| 8 | 418.50 | |||
| 8 | 418.50 | |||
| 25/11/2024 | 15:29:14.474 | 25 | 417.90 | |
| 25 | 417.90 | |||
| 25 | 417.90 | |||
| 25/11/2024 | 15:28:49.866 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 15:28:13.617 | 5 | 417.70 | |
| 5 | 417.70 | |||
| 5 | 417.70 | |||
| 25/11/2024 | 15:28:03.861 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 25/11/2024 | 15:27:58.328 | 15 | 416.00 | |
| 15 | 416.00 | |||
| 15 | 416.00 | |||
| 25/11/2024 | 15:27:54.416 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 25/11/2024 | 15:27:47.139 | 2 | 417.00 | |
| 2 | 417.00 | |||
| 2 | 417.00 | |||
| 25/11/2024 | 15:27:26.413 | 105 | 416.30 | |
| 105 | 416.30 | |||
| 105 | 416.30 | |||
| 25/11/2024 | 15:26:55.629 | 8 | 413.20 | |
| 3 | 413.20 | |||
| 8 | 413.20 | |||
| 5 | 413.20 | |||
| 25/11/2024 | 15:26:24.920 | 2 | 413.80 | |
| 2 | 413.80 | |||
| 2 | 413.80 | |||
| 25/11/2024 | 15:25:54.450 | 6 | 411.50 | |
| 6 | 411.50 | |||
| 6 | 411.50 | |||
| 25/11/2024 | 15:25:52.968 | 26 | 411.20 | |
| 26 | 411.20 | |||
| 26 | 411.20 | |||
| 25/11/2024 | 15:25:38.254 | 9 | 413.00 | |
| 9 | 413.00 | |||
| 9 | 413.00 | |||
| 25/11/2024 | 15:25:35.968 | 2 | 412.70 | |
| 2 | 412.70 | |||
| 2 | 412.70 | |||
| 25/11/2024 | 15:25:35.894 | 10 | 412.70 | |
| 10 | 412.70 | |||
| 10 | 412.70 | |||
| 25/11/2024 | 15:25:20.547 | 75 | 412.50 | |
| 75 | 412.50 | |||
| 75 | 412.50 | |||
| 25/11/2024 | 15:25:04.740 | 53 | 412.60 | |
| 53 | 412.60 | |||
| 53 | 412.60 | |||
| 25/11/2024 | 15:24:54.945 | 121 | 412.30 | |
| 121 | 412.30 | |||
| 121 | 412.30 | |||
| 25/11/2024 | 15:24:38.417 | 73 | 412.10 | |
| 73 | 412.10 | |||
| 73 | 412.10 | |||
| 25/11/2024 | 15:24:07.213 | 2 | 410.20 | |
| 2 | 410.20 | |||
| 2 | 410.20 | |||
| 25/11/2024 | 15:24:07.145 | 15 | 410.50 | |
| 15 | 410.50 | |||
| 15 | 410.50 | |||
| 25/11/2024 | 15:24:07.062 | 15 | 411.00 | |
| 15 | 411.00 | |||
| 15 | 411.00 | |||
| 25/11/2024 | 15:24:02.591 | 5 | 410.60 | |
| 5 | 410.60 | |||
| 5 | 410.60 | |||
| 25/11/2024 | 15:24:01.320 | 90 | 411.20 | |
| 90 | 411.20 | |||
| 90 | 411.20 | |||
| 25/11/2024 | 15:23:57.506 | 50 | 412.10 | |
| 50 | 412.10 | |||
| 50 | 412.10 | |||
| 25/11/2024 | 15:23:54.956 | 31 | 411.30 | |
| 31 | 411.30 | |||
| 24 | 411.30 | |||
| 7 | 411.30 | |||
| 25/11/2024 | 15:23:54.872 | 70 | 412.00 | |
| 50 | 412.00 | |||
| 70 | 412.00 | |||
| 20 | 412.00 | |||
| 25/11/2024 | 15:23:43.499 | 100 | 412.10 | |
| 100 | 412.10 | |||
| 100 | 412.10 | |||
| 25/11/2024 | 15:23:39.071 | 150 | 413.50 | |
| 25 | 413.50 | |||
| 125 | 413.50 | |||
| 150 | 413.50 | |||
| 25/11/2024 | 15:23:34.513 | 200 | 413.50 | |
| 200 | 413.50 | |||
| 200 | 413.50 | |||
| 25/11/2024 | 15:23:22.323 | 77 | 415.00 | |
| 2 | 415.00 | |||
| 77 | 415.00 | |||
| 7 | 415.00 | |||
| 5 | 415.00 | |||
| 3 | 415.00 | |||
| 24 | 415.00 | |||
| 11 | 415.00 | |||
| 25 | 415.00 | |||
| 25/11/2024 | 15:23:15.743 | 100 | 415.10 | |
| 100 | 415.10 | |||
| 100 | 415.10 | |||
| 25/11/2024 | 15:23:12.936 | 100 | 415.10 | |
| 100 | 415.10 | |||
| 100 | 415.10 | |||
| 25/11/2024 | 15:23:04.058 | 5 | 415.20 | |
| 5 | 415.20 | |||
| 5 | 415.20 | |||
| 25/11/2024 | 15:22:48.729 | 10 | 415.80 | |
| 10 | 415.80 | |||
| 10 | 415.80 | |||
| 25/11/2024 | 15:22:42.906 | 3 | 415.80 | |
| 3 | 415.80 | |||
| 3 | 415.80 | |||
| 25/11/2024 | 15:22:30.460 | 9 | 416.70 | |
| 9 | 416.70 | |||
| 9 | 416.70 | |||
| 25/11/2024 | 15:22:28.060 | 5 | 416.80 | |
| 5 | 416.80 | |||
| 5 | 416.80 | |||
| 25/11/2024 | 15:21:51.875 | 6 | 417.00 | |
| 6 | 417.00 | |||
| 6 | 417.00 | |||
| 25/11/2024 | 15:21:51.818 | 100 | 417.10 | |
| 100 | 417.10 | |||
| 100 | 417.10 | |||
| 25/11/2024 | 15:21:45.798 | 2 | 417.70 | |
| 2 | 417.70 | |||
| 2 | 417.70 | |||
| 25/11/2024 | 15:21:39.143 | 10 | 417.70 | |
| 10 | 417.70 | |||
| 10 | 417.70 | |||
| 25/11/2024 | 15:21:29.437 | 80 | 416.30 | |
| 80 | 416.30 | |||
| 80 | 416.30 | |||
| 25/11/2024 | 15:21:28.317 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 25/11/2024 | 15:21:23.381 | 1 | 416.20 | |
| 1 | 416.20 | |||
| 1 | 416.20 | |||
| 25/11/2024 | 15:21:08.764 | 25 | 416.70 | |
| 25 | 416.70 | |||
| 25 | 416.70 | |||
| 25/11/2024 | 15:20:00.785 | 6 | 416.80 | |
| 6 | 416.80 | |||
| 6 | 416.80 | |||
| 25/11/2024 | 15:19:24.283 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 15:19:07.675 | 38 | 416.90 | |
| 38 | 416.90 | |||
| 38 | 416.90 | |||
| 25/11/2024 | 15:19:05.261 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 15:19:02.790 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 15:18:41.640 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 25/11/2024 | 15:18:32.535 | 59 | 418.00 | |
| 59 | 418.00 | |||
| 59 | 418.00 | |||
| 25/11/2024 | 15:18:14.839 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 25/11/2024 | 15:18:12.042 | 8 | 416.80 | |
| 8 | 416.80 | |||
| 8 | 416.80 | |||
| 25/11/2024 | 15:17:26.218 | 10 | 416.70 | |
| 10 | 416.70 | |||
| 10 | 416.70 | |||
| 25/11/2024 | 15:17:14.192 | 15 | 416.00 | |
| 15 | 416.00 | |||
| 15 | 416.00 | |||
| 25/11/2024 | 15:17:14.087 | 10 | 416.00 | |
| 10 | 416.00 | |||
| 10 | 416.00 | |||
| 25/11/2024 | 15:16:59.523 | 20 | 416.90 | |
| 20 | 416.90 | |||
| 20 | 416.90 | |||
| 25/11/2024 | 15:16:58.931 | 2 | 417.00 | |
| 2 | 417.00 | |||
| 2 | 417.00 | |||
| 25/11/2024 | 15:16:26.046 | 100 | 417.20 | |
| 100 | 417.20 | |||
| 100 | 417.20 | |||
| 25/11/2024 | 15:16:14.895 | 80 | 417.20 | |
| 80 | 417.20 | |||
| 80 | 417.20 | |||
| 25/11/2024 | 15:16:00.943 | 2 | 418.80 | |
| 2 | 418.80 | |||
| 2 | 418.80 | |||
| 25/11/2024 | 15:15:34.156 | 10 | 418.90 | |
| 10 | 418.90 | |||
| 10 | 418.90 | |||
| 25/11/2024 | 15:15:31.484 | 7 | 418.90 | |
| 7 | 418.90 | |||
| 7 | 418.90 | |||
| 25/11/2024 | 15:15:08.810 | 150 | 418.70 | |
| 150 | 418.70 | |||
| 150 | 418.70 | |||
| 25/11/2024 | 15:14:56.888 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 15:14:33.556 | 15 | 419.20 | |
| 15 | 419.20 | |||
| 15 | 419.20 | |||
| 25/11/2024 | 15:14:01.667 | 3 | 419.80 | |
| 3 | 419.80 | |||
| 3 | 419.80 | |||
| 25/11/2024 | 15:13:58.613 | 100 | 419.80 | |
| 100 | 419.80 | |||
| 100 | 419.80 | |||
| 25/11/2024 | 15:13:53.390 | 55 | 419.80 | |
| 47 | 419.80 | |||
| 8 | 419.80 | |||
| 55 | 419.80 | |||
| 25/11/2024 | 15:13:03.074 | 100 | 418.90 | |
| 100 | 418.90 | |||
| 100 | 418.90 | |||
| 25/11/2024 | 15:12:18.397 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 25/11/2024 | 15:12:06.473 | 4 | 418.90 | |
| 4 | 418.90 | |||
| 4 | 418.90 | |||
| 25/11/2024 | 15:11:55.750 | 30 | 418.00 | |
| 30 | 418.00 | |||
| 30 | 418.00 | |||
| 25/11/2024 | 15:11:52.666 | 3 | 418.90 | |
| 3 | 418.90 | |||
| 3 | 418.90 | |||
| 25/11/2024 | 15:11:30.982 | 5 | 417.90 | |
| 5 | 417.90 | |||
| 5 | 417.90 | |||
| 25/11/2024 | 15:11:20.413 | 40 | 417.90 | |
| 40 | 417.90 | |||
| 40 | 417.90 | |||
| 25/11/2024 | 15:11:18.942 | 5 | 417.40 | |
| 5 | 417.40 | |||
| 5 | 417.40 | |||
| 25/11/2024 | 15:10:37.775 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 15:10:21.531 | 4 | 417.90 | |
| 4 | 417.90 | |||
| 4 | 417.90 | |||
| 25/11/2024 | 15:09:50.405 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 15:09:45.479 | 8 | 417.30 | |
| 8 | 417.30 | |||
| 8 | 417.30 | |||
| 25/11/2024 | 15:09:36.861 | 5 | 417.90 | |
| 5 | 417.90 | |||
| 5 | 417.90 | |||
| 25/11/2024 | 15:09:15.931 | 59 | 417.90 | |
| 59 | 417.90 | |||
| 59 | 417.90 | |||
| 25/11/2024 | 15:07:46.328 | 60 | 417.50 | |
| 60 | 417.50 | |||
| 60 | 417.50 | |||
| 25/11/2024 | 15:06:53.636 | 2 | 417.10 | |
| 2 | 417.10 | |||
| 2 | 417.10 | |||
| 25/11/2024 | 15:06:18.833 | 2 | 415.90 | |
| 2 | 415.90 | |||
| 2 | 415.90 | |||
| 25/11/2024 | 15:05:55.265 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 15:05:43.305 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 15:05:29.266 | 48 | 415.90 | |
| 48 | 415.90 | |||
| 48 | 415.90 | |||
| 25/11/2024 | 15:04:21.592 | 20 | 416.40 | |
| 20 | 416.40 | |||
| 20 | 416.40 | |||
| 25/11/2024 | 15:04:21.357 | 4 | 416.40 | |
| 4 | 416.40 | |||
| 4 | 416.40 | |||
| 25/11/2024 | 15:03:00.826 | 2 | 416.10 | |
| 2 | 416.10 | |||
| 2 | 416.10 | |||
| 25/11/2024 | 15:02:55.972 | 10 | 416.10 | |
| 10 | 416.10 | |||
| 10 | 416.10 | |||
| 25/11/2024 | 15:02:41.012 | 3 | 416.60 | |
| 3 | 416.60 | |||
| 3 | 416.60 | |||
| 25/11/2024 | 15:01:40.064 | 7 | 415.30 | |
| 7 | 415.30 | |||
| 7 | 415.30 | |||
| 25/11/2024 | 15:01:25.569 | 12 | 416.50 | |
| 12 | 416.50 | |||
| 12 | 416.50 | |||
| 25/11/2024 | 15:01:03.458 | 8 | 415.30 | |
| 8 | 415.30 | |||
| 8 | 415.30 | |||
| 25/11/2024 | 15:00:53.876 | 2 | 415.30 | |
| 2 | 415.30 | |||
| 2 | 415.30 | |||
| 25/11/2024 | 15:00:22.105 | 119 | 415.80 | |
| 119 | 415.80 | |||
| 119 | 415.80 | |||
| 25/11/2024 | 15:00:01.616 | 50 | 415.90 | |
| 50 | 415.90 | |||
| 50 | 415.90 | |||
| 25/11/2024 | 14:59:59.742 | 3 | 415.90 | |
| 3 | 415.90 | |||
| 3 | 415.90 | |||
| 25/11/2024 | 14:59:55.566 | 1 | 416.00 | |
| 1 | 416.00 | |||
| 1 | 416.00 | |||
| 25/11/2024 | 14:58:59.372 | 20 | 416.90 | |
| 20 | 416.90 | |||
| 20 | 416.90 | |||
| 25/11/2024 | 14:58:55.449 | 5 | 416.10 | |
| 5 | 416.10 | |||
| 5 | 416.10 | |||
| 25/11/2024 | 14:58:51.055 | 2 | 416.90 | |
| 2 | 416.90 | |||
| 2 | 416.90 | |||
| 25/11/2024 | 14:58:50.130 | 25 | 416.90 | |
| 25 | 416.90 | |||
| 25 | 416.90 | |||
| 25/11/2024 | 14:58:38.652 | 1 | 416.90 | |
| 1 | 416.90 | |||
| 1 | 416.90 | |||
| 25/11/2024 | 14:58:38.320 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:58:16.567 | 3 | 416.40 | |
| 3 | 416.40 | |||
| 3 | 416.40 | |||
| 25/11/2024 | 14:58:09.193 | 8 | 416.00 | |
| 3 | 416.00 | |||
| 8 | 416.00 | |||
| 5 | 416.00 | |||
| 25/11/2024 | 14:58:06.079 | 7 | 416.40 | |
| 7 | 416.40 | |||
| 7 | 416.40 | |||
| 25/11/2024 | 14:58:04.796 | 12 | 416.50 | |
| 12 | 416.50 | |||
| 12 | 416.50 | |||
| 25/11/2024 | 14:58:01.167 | 10 | 416.50 | |
| 10 | 416.50 | |||
| 10 | 416.50 | |||
| 25/11/2024 | 14:57:59.121 | 8 | 416.70 | |
| 8 | 416.70 | |||
| 8 | 416.70 | |||
| 25/11/2024 | 14:57:45.876 | 1 | 416.90 | |
| 1 | 416.90 | |||
| 1 | 416.90 | |||
| 25/11/2024 | 14:57:25.618 | 2 | 416.80 | |
| 2 | 416.80 | |||
| 2 | 416.80 | |||
| 25/11/2024 | 14:56:59.822 | 3 | 416.30 | |
| 3 | 416.30 | |||
| 3 | 416.30 | |||
| 25/11/2024 | 14:56:46.590 | 50 | 416.90 | |
| 50 | 416.90 | |||
| 50 | 416.90 | |||
| 25/11/2024 | 14:56:42.973 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:56:23.723 | 45 | 416.90 | |
| 45 | 416.90 | |||
| 45 | 416.90 | |||
| 25/11/2024 | 14:55:55.854 | 16 | 416.10 | |
| 16 | 416.10 | |||
| 16 | 416.10 | |||
| 25/11/2024 | 14:55:48.496 | 125 | 416.10 | |
| 125 | 416.10 | |||
| 125 | 416.10 | |||
| 25/11/2024 | 14:55:39.249 | 15 | 417.00 | |
| 15 | 417.00 | |||
| 15 | 417.00 | |||
| 25/11/2024 | 14:55:34.912 | 50 | 417.50 | |
| 50 | 417.50 | |||
| 50 | 417.50 | |||
| 25/11/2024 | 14:55:19.103 | 3 | 418.20 | |
| 3 | 418.20 | |||
| 3 | 418.20 | |||
| 25/11/2024 | 14:54:43.429 | 11 | 417.60 | |
| 11 | 417.60 | |||
| 11 | 417.60 | |||
| 25/11/2024 | 14:54:31.085 | 4 | 418.40 | |
| 4 | 418.40 | |||
| 4 | 418.40 | |||
| 25/11/2024 | 14:53:44.537 | 120 | 417.60 | |
| 120 | 417.60 | |||
| 120 | 417.60 | |||
| 25/11/2024 | 14:53:38.044 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 25/11/2024 | 14:53:36.288 | 12 | 418.50 | |
| 12 | 418.50 | |||
| 12 | 418.50 | |||
| 25/11/2024 | 14:52:15.888 | 2 | 418.90 | |
| 2 | 418.90 | |||
| 2 | 418.90 | |||
| 25/11/2024 | 14:52:09.275 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 14:51:49.316 | 23 | 418.90 | |
| 23 | 418.90 | |||
| 23 | 418.90 | |||
| 25/11/2024 | 14:50:46.309 | 35 | 418.90 | |
| 35 | 418.90 | |||
| 35 | 418.90 | |||
| 25/11/2024 | 14:50:14.291 | 10 | 418.40 | |
| 10 | 418.40 | |||
| 10 | 418.40 | |||
| 25/11/2024 | 14:50:13.770 | 1 | 418.40 | |
| 1 | 418.40 | |||
| 1 | 418.40 | |||
| 25/11/2024 | 14:49:48.331 | 4 | 418.10 | |
| 4 | 418.10 | |||
| 4 | 418.10 | |||
| 25/11/2024 | 14:49:27.879 | 2 | 419.40 | |
| 2 | 419.40 | |||
| 2 | 419.40 | |||
| 25/11/2024 | 14:49:22.122 | 12 | 419.40 | |
| 12 | 419.40 | |||
| 12 | 419.40 | |||
| 25/11/2024 | 14:49:10.210 | 1 | 419.60 | |
| 1 | 419.60 | |||
| 1 | 419.60 | |||
| 25/11/2024 | 14:48:38.579 | 1 | 419.60 | |
| 1 | 419.60 | |||
| 1 | 419.60 | |||
| 25/11/2024 | 14:48:26.302 | 4 | 419.10 | |
| 4 | 419.10 | |||
| 4 | 419.10 | |||
| 25/11/2024 | 14:48:06.247 | 20 | 419.20 | |
| 20 | 419.20 | |||
| 20 | 419.20 | |||
| 25/11/2024 | 14:47:44.196 | 6 | 417.50 | |
| 6 | 417.50 | |||
| 6 | 417.50 | |||
| 25/11/2024 | 14:47:35.512 | 5 | 418.70 | |
| 5 | 418.70 | |||
| 5 | 418.70 | |||
| 25/11/2024 | 14:47:15.856 | 2 | 419.20 | |
| 2 | 419.20 | |||
| 2 | 419.20 | |||
| 25/11/2024 | 14:47:04.638 | 5 | 419.00 | |
| 5 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:46:52.532 | 80 | 419.50 | |
| 80 | 419.50 | |||
| 80 | 419.50 | |||
| 25/11/2024 | 14:46:48.217 | 50 | 419.50 | |
| 50 | 419.50 | |||
| 50 | 419.50 | |||
| 25/11/2024 | 14:46:12.118 | 21 | 419.50 | |
| 21 | 419.50 | |||
| 21 | 419.50 | |||
| 25/11/2024 | 14:46:01.862 | 10 | 419.30 | |
| 2 | 419.30 | |||
| 10 | 419.30 | |||
| 8 | 419.30 | |||
| 25/11/2024 | 14:45:40.329 | 758 | 419.20 | |
| 6 | 419.20 | |||
| 750 | 419.20 | |||
| 2 | 419.20 | |||
| 758 | 419.20 | |||
| 25/11/2024 | 14:44:14.652 | 250 | 419.60 | |
| 250 | 419.60 | |||
| 250 | 419.60 | |||
| 25/11/2024 | 14:44:13.146 | 31 | 420.10 | |
| 31 | 420.10 | |||
| 31 | 420.10 | |||
| 25/11/2024 | 14:43:57.517 | 47 | 420.20 | |
| 47 | 420.20 | |||
| 47 | 420.20 | |||
| 25/11/2024 | 14:43:53.405 | 1 | 420.10 | |
| 1 | 420.10 | |||
| 1 | 420.10 | |||
| 25/11/2024 | 14:42:58.728 | 24 | 420.20 | |
| 24 | 420.20 | |||
| 24 | 420.20 | |||
| 25/11/2024 | 14:42:53.182 | 1 | 419.80 | |
| 1 | 419.80 | |||
| 1 | 419.80 | |||
| 25/11/2024 | 14:42:49.940 | 3 | 420.20 | |
| 3 | 420.20 | |||
| 3 | 420.20 | |||
| 25/11/2024 | 14:42:48.731 | 3 | 420.20 | |
| 3 | 420.20 | |||
| 3 | 420.20 | |||
| 25/11/2024 | 14:42:35.057 | 4 | 419.60 | |
| 4 | 419.60 | |||
| 4 | 419.60 | |||
| 25/11/2024 | 14:42:20.847 | 370 | 420.00 | |
| 365 | 420.00 | |||
| 5 | 420.00 | |||
| 370 | 420.00 | |||
| 25/11/2024 | 14:42:15.575 | 100 | 419.90 | |
| 100 | 419.90 | |||
| 100 | 419.90 | |||
| 25/11/2024 | 14:42:13.881 | 1 | 419.20 | |
| 1 | 419.20 | |||
| 1 | 419.20 | |||
| 25/11/2024 | 14:42:10.205 | 10 | 420.20 | |
| 10 | 420.20 | |||
| 10 | 420.20 | |||
| 25/11/2024 | 14:42:10.076 | 5 | 420.20 | |
| 5 | 420.20 | |||
| 5 | 420.20 | |||
| 25/11/2024 | 14:41:36.361 | 16 | 419.80 | |
| 16 | 419.80 | |||
| 16 | 419.80 | |||
| 25/11/2024 | 14:40:53.765 | 1 | 419.00 | |
| 1 | 419.00 | |||
| 1 | 419.00 | |||
| 25/11/2024 | 14:40:37.434 | 20 | 419.00 | |
| 20 | 419.00 | |||
| 20 | 419.00 | |||
| 25/11/2024 | 14:40:36.449 | 50 | 418.90 | |
| 50 | 418.90 | |||
| 50 | 418.90 | |||
| 25/11/2024 | 14:40:05.991 | 4 | 417.80 | |
| 4 | 417.80 | |||
| 4 | 417.80 | |||
| 25/11/2024 | 14:39:27.222 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 25/11/2024 | 14:39:11.274 | 150 | 419.00 | |
| 145 | 419.00 | |||
| 150 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:39:09.819 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 185 | 419.00 | |||
| 10 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:39:01.381 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 200 | 419.00 | |||
| 25/11/2024 | 14:38:30.879 | 20 | 419.00 | |
| 20 | 419.00 | |||
| 20 | 419.00 | |||
| 25/11/2024 | 14:38:21.488 | 3 | 418.40 | |
| 3 | 418.40 | |||
| 3 | 418.40 | |||
| 25/11/2024 | 14:38:10.695 | 14 | 419.10 | |
| 14 | 419.10 | |||
| 14 | 419.10 | |||
| 25/11/2024 | 14:38:01.377 | 124 | 417.50 | |
| 124 | 417.50 | |||
| 124 | 417.50 | |||
| 25/11/2024 | 14:37:53.229 | 1 | 417.50 | |
| 1 | 417.50 | |||
| 1 | 417.50 | |||
| 25/11/2024 | 14:37:41.542 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 14:37:29.049 | 30 | 417.40 | |
| 30 | 417.40 | |||
| 30 | 417.40 | |||
| 25/11/2024 | 14:36:12.667 | 50 | 416.10 | |
| 50 | 416.10 | |||
| 50 | 416.10 | |||
| 25/11/2024 | 14:35:45.499 | 4 | 416.50 | |
| 4 | 416.50 | |||
| 4 | 416.50 | |||
| 25/11/2024 | 14:35:34.300 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:35:31.236 | 25 | 416.90 | |
| 25 | 416.90 | |||
| 25 | 416.90 | |||
| 25/11/2024 | 14:35:29.464 | 50 | 418.00 | |
| 50 | 418.00 | |||
| 50 | 418.00 | |||
| 25/11/2024 | 14:35:12.653 | 3 | 416.90 | |
| 3 | 416.90 | |||
| 3 | 416.90 | |||
| 25/11/2024 | 14:34:59.966 | 40 | 417.70 | |
| 40 | 417.70 | |||
| 40 | 417.70 | |||
| 25/11/2024 | 14:34:57.549 | 2 | 417.70 | |
| 2 | 417.70 | |||
| 2 | 417.70 | |||
| 25/11/2024 | 14:34:35.714 | 10 | 416.10 | |
| 10 | 416.10 | |||
| 10 | 416.10 | |||
| 25/11/2024 | 14:34:11.922 | 1 | 417.20 | |
| 1 | 417.20 | |||
| 1 | 417.20 | |||
| 25/11/2024 | 14:34:11.023 | 7 | 417.10 | |
| 7 | 417.10 | |||
| 7 | 417.10 | |||
| 25/11/2024 | 14:33:44.713 | 1 | 416.70 | |
| 1 | 416.70 | |||
| 1 | 416.70 | |||
| 25/11/2024 | 14:33:32.386 | 5 | 415.10 | |
| 5 | 415.10 | |||
| 5 | 415.10 | |||
| 25/11/2024 | 14:32:51.338 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 14:32:43.111 | 2 | 415.90 | |
| 2 | 415.90 | |||
| 2 | 415.90 | |||
| 25/11/2024 | 14:32:36.650 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 14:31:33.792 | 5 | 416.80 | |
| 5 | 416.80 | |||
| 5 | 416.80 | |||
| 25/11/2024 | 14:31:31.392 | 12 | 416.80 | |
| 12 | 416.80 | |||
| 12 | 416.80 | |||
| 25/11/2024 | 14:31:22.620 | 10 | 416.80 | |
| 10 | 416.80 | |||
| 10 | 416.80 | |||
| 25/11/2024 | 14:31:00.341 | 34 | 416.40 | |
| 34 | 416.40 | |||
| 34 | 416.40 | |||
| 25/11/2024 | 14:30:32.993 | 12 | 417.50 | |
| 12 | 417.50 | |||
| 12 | 417.50 | |||
| 25/11/2024 | 14:29:56.492 | 66 | 418.10 | |
| 66 | 418.10 | |||
| 66 | 418.10 | |||
| 25/11/2024 | 14:29:43.998 | 5 | 417.20 | |
| 5 | 417.20 | |||
| 5 | 417.20 | |||
| 25/11/2024 | 14:29:41.911 | 100 | 417.10 | |
| 100 | 417.10 | |||
| 100 | 417.10 | |||
| 25/11/2024 | 14:29:06.615 | 5 | 416.10 | |
| 5 | 416.10 | |||
| 5 | 416.10 | |||
| 25/11/2024 | 14:29:03.786 | 24 | 416.10 | |
| 24 | 416.10 | |||
| 24 | 416.10 | |||
| 25/11/2024 | 14:28:39.006 | 25 | 414.10 | |
| 25 | 414.10 | |||
| 25 | 414.10 | |||
| 25/11/2024 | 14:28:34.279 | 10 | 414.10 | |
| 10 | 414.10 | |||
| 10 | 414.10 | |||
| 25/11/2024 | 14:28:31.878 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 25/11/2024 | 14:28:29.906 | 8 | 414.70 | |
| 8 | 414.70 | |||
| 8 | 414.70 | |||
| 25/11/2024 | 14:28:23.309 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 25/11/2024 | 14:28:23.179 | 36 | 414.70 | |
| 36 | 414.70 | |||
| 36 | 414.70 | |||
| 25/11/2024 | 14:28:17.203 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 25/11/2024 | 14:28:05.837 | 2 | 415.50 | |
| 2 | 415.50 | |||
| 2 | 415.50 | |||
| 25/11/2024 | 14:28:04.789 | 300 | 415.50 | |
| 300 | 415.50 | |||
| 300 | 415.50 | |||
| 25/11/2024 | 14:27:56.709 | 200 | 414.80 | |
| 200 | 414.80 | |||
| 200 | 414.80 | |||
| 25/11/2024 | 14:27:46.131 | 28 | 414.80 | |
| 28 | 414.80 | |||
| 28 | 414.80 | |||
| 25/11/2024 | 14:27:31.473 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:27:28.271 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:27:27.163 | 30 | 413.60 | |
| 30 | 413.60 | |||
| 30 | 413.60 | |||
| 25/11/2024 | 14:27:04.697 | 10 | 414.60 | |
| 10 | 414.60 | |||
| 10 | 414.60 | |||
| 25/11/2024 | 14:26:55.002 | 8 | 414.30 | |
| 8 | 414.30 | |||
| 8 | 414.30 | |||
| 25/11/2024 | 14:26:52.068 | 10 | 413.60 | |
| 10 | 413.60 | |||
| 10 | 413.60 | |||
| 25/11/2024 | 14:26:36.239 | 10 | 414.40 | |
| 10 | 414.40 | |||
| 10 | 414.40 | |||
| 25/11/2024 | 14:26:31.171 | 1 | 414.50 | |
| 1 | 414.50 | |||
| 1 | 414.50 | |||
| 25/11/2024 | 14:26:29.011 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:26:11.793 | 5 | 413.60 | |
| 5 | 413.60 | |||
| 5 | 413.60 | |||
| 25/11/2024 | 14:26:01.365 | 97 | 414.80 | |
| 97 | 414.80 | |||
| 97 | 414.80 | |||
| 25/11/2024 | 14:25:41.855 | 50 | 414.80 | |
| 50 | 414.80 | |||
| 50 | 414.80 | |||
| 25/11/2024 | 14:24:22.214 | 4 | 415.90 | |
| 4 | 415.90 | |||
| 4 | 415.90 | |||
| 25/11/2024 | 14:24:02.402 | 2 | 415.80 | |
| 2 | 415.80 | |||
| 2 | 415.80 | |||
| 25/11/2024 | 14:23:50.803 | 150 | 415.10 | |
| 150 | 415.10 | |||
| 150 | 415.10 | |||
| 25/11/2024 | 14:23:23.066 | 100 | 413.50 | |
| 100 | 413.50 | |||
| 100 | 413.50 | |||
| 25/11/2024 | 14:23:04.504 | 10 | 413.00 | |
| 10 | 413.00 | |||
| 10 | 413.00 | |||
| 25/11/2024 | 14:23:02.118 | 1 | 413.70 | |
| 1 | 413.70 | |||
| 1 | 413.70 | |||
| 25/11/2024 | 14:22:58.515 | 139 | 413.00 | |
| 139 | 413.00 | |||
| 10 | 413.00 | |||
| 129 | 413.00 | |||
| 25/11/2024 | 14:22:49.885 | 200 | 413.30 | |
| 200 | 413.30 | |||
| 200 | 413.30 | |||
| 25/11/2024 | 14:22:49.837 | 200 | 413.30 | |
| 200 | 413.30 | |||
| 200 | 413.30 | |||
| 25/11/2024 | 14:22:49.511 | 7 | 414.30 | |
| 7 | 414.30 | |||
| 7 | 414.30 | |||
| 25/11/2024 | 14:22:40.970 | 10 | 415.10 | |
| 10 | 415.10 | |||
| 10 | 415.10 | |||
| 25/11/2024 | 14:22:29.416 | 5 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 25/11/2024 | 14:22:12.758 | 15 | 415.30 | |
| 15 | 415.30 | |||
| 15 | 415.30 | |||
| 25/11/2024 | 14:22:00.832 | 5 | 414.80 | |
| 5 | 414.80 | |||
| 5 | 414.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 133.42 / Ask: 133.46
Turnover: 43 819 TEUR -
MicroStrategy Inc.
Bid: 403.10 / Ask: 406.20
Turnover: 41 550 TEUR -
Tesla Inc.
Bid: 341.75 / Ask: 342.30
Turnover: 40 649 TEUR -
Rheinmetall AG
Bid: 616.60 / Ask: 617.00
Turnover: 32 554 TEUR -
Siemens Energy AG
Bid: 49.79 / Ask: 49.81
Turnover: 19 466 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 15:33:21
Last Update:
25/11/2024 @ 15:33:21