MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
4515
3339
342.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 20:13:40.372 | 5 | 342.90 | |
| 5 | 342.90 | |||
| 5 | 342.90 | |||
| 26/11/2024 | 20:13:35.302 | 57 | 342.80 | |
| 57 | 342.80 | |||
| 57 | 342.80 | |||
| 26/11/2024 | 20:13:23.533 | 18 | 341.70 | |
| 18 | 341.70 | |||
| 18 | 341.70 | |||
| 26/11/2024 | 20:13:22.807 | 4 | 342.90 | |
| 4 | 342.90 | |||
| 4 | 342.90 | |||
| 26/11/2024 | 20:13:14.103 | 5 | 342.20 | |
| 5 | 342.20 | |||
| 5 | 342.20 | |||
| 26/11/2024 | 20:13:12.915 | 23 | 342.00 | |
| 23 | 342.00 | |||
| 23 | 342.00 | |||
| 26/11/2024 | 20:13:07.451 | 10 | 341.40 | |
| 10 | 341.40 | |||
| 10 | 341.40 | |||
| 26/11/2024 | 20:13:01.018 | 6 | 341.90 | |
| 6 | 341.90 | |||
| 6 | 341.90 | |||
| 26/11/2024 | 20:13:00.000 | 25 | 341.20 | |
| 25 | 341.20 | |||
| 25 | 341.20 | |||
| 26/11/2024 | 20:12:53.632 | 10 | 341.90 | |
| 10 | 341.90 | |||
| 10 | 341.90 | |||
| 26/11/2024 | 20:12:40.080 | 3 | 342.60 | |
| 3 | 342.60 | |||
| 3 | 342.60 | |||
| 26/11/2024 | 20:12:37.379 | 21 | 341.30 | |
| 21 | 341.30 | |||
| 16 | 341.30 | |||
| 5 | 341.30 | |||
| 26/11/2024 | 20:12:37.246 | 1 | 341.30 | |
| 1 | 341.30 | |||
| 1 | 341.30 | |||
| 26/11/2024 | 20:12:37.122 | 109 | 342.00 | |
| 12 | 342.00 | |||
| 3 | 342.00 | |||
| 109 | 342.00 | |||
| 10 | 342.00 | |||
| 1 | 342.00 | |||
| 25 | 342.00 | |||
| 50 | 342.00 | |||
| 6 | 342.00 | |||
| 2 | 342.00 | |||
| 26/11/2024 | 20:12:27.988 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 26/11/2024 | 20:12:23.301 | 161 | 342.10 | |
| 161 | 342.10 | |||
| 161 | 342.10 | |||
| 26/11/2024 | 20:12:21.256 | 150 | 342.10 | |
| 150 | 342.10 | |||
| 150 | 342.10 | |||
| 26/11/2024 | 20:12:19.461 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 26/11/2024 | 20:12:14.272 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 26/11/2024 | 20:12:11.991 | 5 | 342.30 | |
| 5 | 342.30 | |||
| 5 | 342.30 | |||
| 26/11/2024 | 20:12:03.676 | 30 | 342.20 | |
| 30 | 342.20 | |||
| 30 | 342.20 | |||
| 26/11/2024 | 20:12:00.977 | 511 | 342.40 | |
| 511 | 342.40 | |||
| 511 | 342.40 | |||
| 26/11/2024 | 20:12:00.894 | 300 | 342.40 | |
| 300 | 342.40 | |||
| 300 | 342.40 | |||
| 26/11/2024 | 20:11:58.938 | 100 | 342.10 | |
| 100 | 342.10 | |||
| 100 | 342.10 | |||
| 26/11/2024 | 20:11:55.707 | 4 | 343.10 | |
| 4 | 343.10 | |||
| 4 | 343.10 | |||
| 26/11/2024 | 20:11:55.153 | 100 | 343.00 | |
| 100 | 343.00 | |||
| 100 | 343.00 | |||
| 26/11/2024 | 20:11:47.994 | 2 | 343.80 | |
| 2 | 343.80 | |||
| 2 | 343.80 | |||
| 26/11/2024 | 20:11:44.910 | 5 | 344.20 | |
| 5 | 344.20 | |||
| 5 | 344.20 | |||
| 26/11/2024 | 20:11:32.395 | 150 | 343.90 | |
| 150 | 343.90 | |||
| 150 | 343.90 | |||
| 26/11/2024 | 20:11:30.593 | 43 | 344.40 | |
| 43 | 344.40 | |||
| 43 | 344.40 | |||
| 26/11/2024 | 20:11:24.720 | 4 | 344.20 | |
| 4 | 344.20 | |||
| 4 | 344.20 | |||
| 26/11/2024 | 20:11:18.965 | 13 | 345.10 | |
| 13 | 345.10 | |||
| 13 | 345.10 | |||
| 26/11/2024 | 20:11:06.119 | 30 | 345.30 | |
| 30 | 345.30 | |||
| 30 | 345.30 | |||
| 26/11/2024 | 20:10:59.388 | 3 | 345.30 | |
| 3 | 345.30 | |||
| 3 | 345.30 | |||
| 26/11/2024 | 20:10:58.445 | 1 | 345.30 | |
| 1 | 345.30 | |||
| 1 | 345.30 | |||
| 26/11/2024 | 20:10:46.607 | 6 | 344.60 | |
| 6 | 344.60 | |||
| 6 | 344.60 | |||
| 26/11/2024 | 20:10:44.757 | 23 | 345.70 | |
| 23 | 345.70 | |||
| 23 | 345.70 | |||
| 26/11/2024 | 20:10:31.796 | 75 | 345.90 | |
| 75 | 345.90 | |||
| 75 | 345.90 | |||
| 26/11/2024 | 20:10:15.204 | 9 | 343.90 | |
| 9 | 343.90 | |||
| 9 | 343.90 | |||
| 26/11/2024 | 20:10:11.499 | 15 | 345.00 | |
| 15 | 345.00 | |||
| 15 | 345.00 | |||
| 26/11/2024 | 20:10:04.246 | 15 | 343.90 | |
| 15 | 343.90 | |||
| 15 | 343.90 | |||
| 26/11/2024 | 20:10:02.144 | 5 | 345.70 | |
| 5 | 345.70 | |||
| 5 | 345.70 | |||
| 26/11/2024 | 20:09:59.122 | 68 | 344.00 | |
| 52 | 344.00 | |||
| 10 | 344.00 | |||
| 68 | 344.00 | |||
| 6 | 344.00 | |||
| 26/11/2024 | 20:09:57.323 | 13 | 344.70 | |
| 13 | 344.70 | |||
| 13 | 344.70 | |||
| 26/11/2024 | 20:09:54.116 | 1 | 344.70 | |
| 1 | 344.70 | |||
| 1 | 344.70 | |||
| 26/11/2024 | 20:09:54.052 | 40 | 344.10 | |
| 40 | 344.10 | |||
| 40 | 344.10 | |||
| 26/11/2024 | 20:09:50.017 | 3 | 344.80 | |
| 3 | 344.80 | |||
| 3 | 344.80 | |||
| 26/11/2024 | 20:09:47.159 | 1 | 344.80 | |
| 1 | 344.80 | |||
| 1 | 344.80 | |||
| 26/11/2024 | 20:09:41.377 | 13 | 345.50 | |
| 13 | 345.50 | |||
| 13 | 345.50 | |||
| 26/11/2024 | 20:09:36.651 | 15 | 345.50 | |
| 15 | 345.50 | |||
| 15 | 345.50 | |||
| 26/11/2024 | 20:09:29.471 | 50 | 344.10 | |
| 50 | 344.10 | |||
| 50 | 344.10 | |||
| 26/11/2024 | 20:09:29.437 | 150 | 344.10 | |
| 150 | 344.10 | |||
| 150 | 344.10 | |||
| 26/11/2024 | 20:09:23.831 | 36 | 344.70 | |
| 36 | 344.70 | |||
| 36 | 344.70 | |||
| 26/11/2024 | 20:09:21.450 | 20 | 344.10 | |
| 20 | 344.10 | |||
| 20 | 344.10 | |||
| 26/11/2024 | 20:09:15.640 | 225 | 344.70 | |
| 225 | 344.70 | |||
| 225 | 344.70 | |||
| 26/11/2024 | 20:09:13.799 | 120 | 345.00 | |
| 10 | 345.00 | |||
| 5 | 345.00 | |||
| 10 | 345.00 | |||
| 2 | 345.00 | |||
| 2 | 345.00 | |||
| 15 | 345.00 | |||
| 3 | 345.00 | |||
| 30 | 345.00 | |||
| 2 | 345.00 | |||
| 120 | 345.00 | |||
| 10 | 345.00 | |||
| 30 | 345.00 | |||
| 1 | 345.00 | |||
| 26/11/2024 | 20:09:13.688 | 33 | 345.00 | |
| 13 | 345.00 | |||
| 10 | 345.00 | |||
| 3 | 345.00 | |||
| 10 | 345.00 | |||
| 10 | 345.00 | |||
| 10 | 345.00 | |||
| 10 | 345.00 | |||
| 26/11/2024 | 20:09:13.649 | 106 | 345.00 | |
| 50 | 345.00 | |||
| 15 | 345.00 | |||
| 10 | 345.00 | |||
| 25 | 345.00 | |||
| 4 | 345.00 | |||
| 2 | 345.00 | |||
| 6 | 345.00 | |||
| 100 | 345.00 | |||
| 26/11/2024 | 20:08:01.787 | 6 | 346.60 | |
| 6 | 346.60 | |||
| 6 | 346.60 | |||
| 26/11/2024 | 20:08:00.258 | 2 | 345.50 | |
| 2 | 345.50 | |||
| 2 | 345.50 | |||
| 26/11/2024 | 20:07:38.724 | 13 | 346.70 | |
| 13 | 346.70 | |||
| 13 | 346.70 | |||
| 26/11/2024 | 20:07:34.501 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 26/11/2024 | 20:07:31.360 | 116 | 345.10 | |
| 1 | 345.10 | |||
| 102 | 345.10 | |||
| 15 | 345.10 | |||
| 14 | 345.10 | |||
| 100 | 345.10 | |||
| 26/11/2024 | 20:07:31.182 | 10 | 345.10 | |
| 10 | 345.10 | |||
| 3 | 345.10 | |||
| 4 | 345.10 | |||
| 3 | 345.10 | |||
| 26/11/2024 | 20:07:31.069 | 1 | 346.00 | |
| 1 | 346.00 | |||
| 1 | 346.00 | |||
| 26/11/2024 | 20:07:30.920 | 88 | 346.00 | |
| 15 | 346.00 | |||
| 30 | 346.00 | |||
| 30 | 346.00 | |||
| 10 | 346.00 | |||
| 3 | 346.00 | |||
| 88 | 346.00 | |||
| 26/11/2024 | 20:07:18.927 | 66 | 346.10 | |
| 66 | 346.10 | |||
| 66 | 346.10 | |||
| 26/11/2024 | 20:07:18.182 | 7 | 346.80 | |
| 7 | 346.80 | |||
| 7 | 346.80 | |||
| 26/11/2024 | 20:07:16.255 | 55 | 346.10 | |
| 55 | 346.10 | |||
| 55 | 346.10 | |||
| 26/11/2024 | 20:07:15.652 | 300 | 346.80 | |
| 300 | 346.80 | |||
| 300 | 346.80 | |||
| 26/11/2024 | 20:07:13.758 | 3 | 346.90 | |
| 3 | 346.90 | |||
| 3 | 346.90 | |||
| 26/11/2024 | 20:07:02.780 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 26/11/2024 | 20:06:57.449 | 600 | 346.30 | |
| 600 | 346.30 | |||
| 600 | 346.30 | |||
| 26/11/2024 | 20:06:52.741 | 8 | 346.10 | |
| 8 | 346.10 | |||
| 8 | 346.10 | |||
| 26/11/2024 | 20:06:52.641 | 21 | 347.00 | |
| 21 | 347.00 | |||
| 21 | 347.00 | |||
| 26/11/2024 | 20:06:52.198 | 10 | 347.20 | |
| 10 | 347.20 | |||
| 10 | 347.20 | |||
| 26/11/2024 | 20:06:36.327 | 1 | 347.80 | |
| 1 | 347.80 | |||
| 1 | 347.80 | |||
| 26/11/2024 | 20:06:35.012 | 14 | 346.90 | |
| 14 | 346.90 | |||
| 14 | 346.90 | |||
| 26/11/2024 | 20:06:23.901 | 7 | 347.50 | |
| 7 | 347.50 | |||
| 7 | 347.50 | |||
| 26/11/2024 | 20:06:18.184 | 5 | 347.80 | |
| 5 | 347.80 | |||
| 5 | 347.80 | |||
| 26/11/2024 | 20:05:59.288 | 5 | 347.80 | |
| 5 | 347.80 | |||
| 5 | 347.80 | |||
| 26/11/2024 | 20:05:57.678 | 10 | 347.80 | |
| 10 | 347.80 | |||
| 10 | 347.80 | |||
| 26/11/2024 | 20:05:43.377 | 5 | 348.30 | |
| 5 | 348.30 | |||
| 5 | 348.30 | |||
| 26/11/2024 | 20:05:39.445 | 8 | 346.70 | |
| 8 | 346.70 | |||
| 8 | 346.70 | |||
| 26/11/2024 | 20:05:20.335 | 80 | 348.50 | |
| 80 | 348.50 | |||
| 80 | 348.50 | |||
| 26/11/2024 | 20:05:18.592 | 18 | 348.60 | |
| 18 | 348.60 | |||
| 18 | 348.60 | |||
| 26/11/2024 | 20:05:08.868 | 3 | 348.90 | |
| 3 | 348.90 | |||
| 3 | 348.90 | |||
| 26/11/2024 | 20:04:50.671 | 3 | 348.40 | |
| 3 | 348.40 | |||
| 3 | 348.40 | |||
| 26/11/2024 | 20:04:45.540 | 4 | 346.50 | |
| 4 | 346.50 | |||
| 4 | 346.50 | |||
| 26/11/2024 | 20:04:43.110 | 30 | 347.20 | |
| 30 | 347.20 | |||
| 30 | 347.20 | |||
| 26/11/2024 | 20:04:41.405 | 8 | 346.10 | |
| 8 | 346.10 | |||
| 8 | 346.10 | |||
| 26/11/2024 | 20:04:41.292 | 5 | 347.00 | |
| 4 | 347.00 | |||
| 5 | 347.00 | |||
| 1 | 347.00 | |||
| 26/11/2024 | 20:04:36.437 | 6 | 347.40 | |
| 6 | 347.40 | |||
| 6 | 347.40 | |||
| 26/11/2024 | 20:04:34.504 | 20 | 347.20 | |
| 20 | 347.20 | |||
| 20 | 347.20 | |||
| 26/11/2024 | 20:04:29.987 | 130 | 347.10 | |
| 130 | 347.10 | |||
| 130 | 347.10 | |||
| 26/11/2024 | 20:04:24.589 | 30 | 347.10 | |
| 30 | 347.10 | |||
| 30 | 347.10 | |||
| 26/11/2024 | 20:04:21.673 | 3 | 347.80 | |
| 3 | 347.80 | |||
| 3 | 347.80 | |||
| 26/11/2024 | 20:04:14.708 | 8 | 347.30 | |
| 1 | 347.30 | |||
| 8 | 347.30 | |||
| 7 | 347.30 | |||
| 26/11/2024 | 20:03:28.934 | 2 | 348.50 | |
| 2 | 348.50 | |||
| 2 | 348.50 | |||
| 26/11/2024 | 20:03:27.167 | 150 | 348.10 | |
| 150 | 348.10 | |||
| 150 | 348.10 | |||
| 26/11/2024 | 20:03:22.017 | 150 | 348.10 | |
| 150 | 348.10 | |||
| 150 | 348.10 | |||
| 26/11/2024 | 20:03:18.721 | 7 | 348.50 | |
| 7 | 348.50 | |||
| 7 | 348.50 | |||
| 26/11/2024 | 20:03:16.788 | 100 | 349.20 | |
| 100 | 349.20 | |||
| 100 | 349.20 | |||
| 26/11/2024 | 20:03:14.858 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 26/11/2024 | 20:03:08.292 | 3 | 349.80 | |
| 3 | 349.80 | |||
| 3 | 349.80 | |||
| 26/11/2024 | 20:03:07.979 | 3 | 349.80 | |
| 3 | 349.80 | |||
| 3 | 349.80 | |||
| 26/11/2024 | 20:03:06.190 | 50 | 349.80 | |
| 50 | 349.80 | |||
| 50 | 349.80 | |||
| 26/11/2024 | 20:02:56.892 | 9 | 350.50 | |
| 9 | 350.50 | |||
| 9 | 350.50 | |||
| 26/11/2024 | 20:02:53.683 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 26/11/2024 | 20:02:47.051 | 100 | 351.00 | |
| 92 | 351.00 | |||
| 100 | 351.00 | |||
| 8 | 351.00 | |||
| 26/11/2024 | 20:02:45.367 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 26/11/2024 | 20:02:38.849 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 26/11/2024 | 20:02:31.899 | 5 | 350.50 | |
| 5 | 350.50 | |||
| 5 | 350.50 | |||
| 26/11/2024 | 20:02:24.160 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 26/11/2024 | 20:02:12.338 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 26/11/2024 | 20:01:26.286 | 3 | 348.40 | |
| 3 | 348.40 | |||
| 3 | 348.40 | |||
| 26/11/2024 | 20:01:06.582 | 225 | 347.20 | |
| 225 | 347.20 | |||
| 225 | 347.20 | |||
| 26/11/2024 | 20:01:03.270 | 3 | 347.90 | |
| 3 | 347.90 | |||
| 3 | 347.90 | |||
| 26/11/2024 | 20:01:02.919 | 30 | 347.90 | |
| 30 | 347.90 | |||
| 30 | 347.90 | |||
| 26/11/2024 | 20:01:01.226 | 50 | 348.20 | |
| 50 | 348.20 | |||
| 50 | 348.20 | |||
| 26/11/2024 | 20:00:52.018 | 4 | 348.00 | |
| 4 | 348.00 | |||
| 4 | 348.00 | |||
| 26/11/2024 | 20:00:40.630 | 2 | 348.50 | |
| 2 | 348.50 | |||
| 2 | 348.50 | |||
| 26/11/2024 | 20:00:36.747 | 3 | 348.00 | |
| 3 | 348.00 | |||
| 3 | 348.00 | |||
| 26/11/2024 | 20:00:18.260 | 50 | 348.00 | |
| 50 | 348.00 | |||
| 50 | 348.00 | |||
| 26/11/2024 | 20:00:13.634 | 2 | 347.30 | |
| 2 | 347.30 | |||
| 2 | 347.30 | |||
| 26/11/2024 | 20:00:13.549 | 3 | 347.30 | |
| 3 | 347.30 | |||
| 3 | 347.30 | |||
| 26/11/2024 | 20:00:13.424 | 51 | 348.00 | |
| 21 | 348.00 | |||
| 51 | 348.00 | |||
| 30 | 348.00 | |||
| 26/11/2024 | 20:00:12.834 | 15 | 348.50 | |
| 15 | 348.50 | |||
| 5 | 348.50 | |||
| 10 | 348.50 | |||
| 26/11/2024 | 20:00:02.473 | 148 | 348.60 | |
| 25 | 348.60 | |||
| 59 | 348.60 | |||
| 10 | 348.60 | |||
| 10 | 348.60 | |||
| 19 | 348.60 | |||
| 148 | 348.60 | |||
| 25 | 348.60 | |||
| 26/11/2024 | 20:00:02.317 | 198 | 349.00 | |
| 10 | 349.00 | |||
| 1 | 349.00 | |||
| 198 | 349.00 | |||
| 86 | 349.00 | |||
| 57 | 349.00 | |||
| 20 | 349.00 | |||
| 14 | 349.00 | |||
| 10 | 349.00 | |||
| 26/11/2024 | 20:00:00.748 | 45 | 349.10 | |
| 15 | 349.10 | |||
| 45 | 349.10 | |||
| 30 | 349.10 | |||
| 26/11/2024 | 20:00:00.691 | 12 | 349.30 | |
| 2 | 349.30 | |||
| 12 | 349.30 | |||
| 10 | 349.30 | |||
| 26/11/2024 | 19:59:54.842 | 8 | 349.40 | |
| 8 | 349.40 | |||
| 8 | 349.40 | |||
| 26/11/2024 | 19:59:50.806 | 30 | 349.40 | |
| 30 | 349.40 | |||
| 30 | 349.40 | |||
| 26/11/2024 | 19:59:50.690 | 150 | 349.40 | |
| 3 | 349.40 | |||
| 50 | 349.40 | |||
| 150 | 349.40 | |||
| 45 | 349.40 | |||
| 2 | 349.40 | |||
| 50 | 349.40 | |||
| 26/11/2024 | 19:59:47.058 | 20 | 349.60 | |
| 20 | 349.60 | |||
| 20 | 349.60 | |||
| 26/11/2024 | 19:59:41.372 | 23 | 349.90 | |
| 5 | 349.90 | |||
| 23 | 349.90 | |||
| 18 | 349.90 | |||
| 26/11/2024 | 19:59:41.316 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 26/11/2024 | 19:59:32.059 | 3 | 350.80 | |
| 3 | 350.80 | |||
| 3 | 350.80 | |||
| 26/11/2024 | 19:59:19.041 | 6 | 350.00 | |
| 6 | 350.00 | |||
| 6 | 350.00 | |||
| 26/11/2024 | 19:59:10.672 | 59 | 350.10 | |
| 59 | 350.10 | |||
| 59 | 350.10 | |||
| 26/11/2024 | 19:59:06.097 | 4 | 350.60 | |
| 4 | 350.60 | |||
| 4 | 350.60 | |||
| 26/11/2024 | 19:58:51.986 | 11 | 350.50 | |
| 11 | 350.50 | |||
| 11 | 350.50 | |||
| 26/11/2024 | 19:58:34.112 | 285 | 350.00 | |
| 4 | 350.00 | |||
| 17 | 350.00 | |||
| 2 | 350.00 | |||
| 33 | 350.00 | |||
| 285 | 350.00 | |||
| 5 | 350.00 | |||
| 200 | 350.00 | |||
| 15 | 350.00 | |||
| 9 | 350.00 | |||
| 26/11/2024 | 19:58:33.913 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 26/11/2024 | 19:58:28.516 | 128 | 350.40 | |
| 128 | 350.40 | |||
| 128 | 350.40 | |||
| 26/11/2024 | 19:58:18.902 | 8 | 351.90 | |
| 8 | 351.90 | |||
| 8 | 351.90 | |||
| 26/11/2024 | 19:58:15.907 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 26/11/2024 | 19:57:53.859 | 113 | 351.40 | |
| 113 | 351.40 | |||
| 113 | 351.40 | |||
| 26/11/2024 | 19:57:42.774 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 26/11/2024 | 19:57:29.256 | 3 | 352.60 | |
| 3 | 352.60 | |||
| 3 | 352.60 | |||
| 26/11/2024 | 19:57:19.574 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 26/11/2024 | 19:57:19.500 | 20 | 351.20 | |
| 20 | 351.20 | |||
| 20 | 351.20 | |||
| 26/11/2024 | 19:57:11.516 | 1 | 351.90 | |
| 1 | 351.90 | |||
| 1 | 351.90 | |||
| 26/11/2024 | 19:56:59.687 | 10 | 351.60 | |
| 10 | 351.60 | |||
| 10 | 351.60 | |||
| 26/11/2024 | 19:56:59.612 | 3 | 352.00 | |
| 3 | 352.00 | |||
| 3 | 352.00 | |||
| 26/11/2024 | 19:56:51.158 | 10 | 352.80 | |
| 10 | 352.80 | |||
| 10 | 352.80 | |||
| 26/11/2024 | 19:56:48.344 | 8 | 352.10 | |
| 8 | 352.10 | |||
| 8 | 352.10 | |||
| 26/11/2024 | 19:56:38.444 | 63 | 352.40 | |
| 63 | 352.40 | |||
| 63 | 352.40 | |||
| 26/11/2024 | 19:56:26.764 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 26/11/2024 | 19:56:05.526 | 20 | 351.10 | |
| 20 | 351.10 | |||
| 20 | 351.10 | |||
| 26/11/2024 | 19:55:55.453 | 2 | 351.60 | |
| 2 | 351.60 | |||
| 2 | 351.60 | |||
| 26/11/2024 | 19:55:53.271 | 29 | 351.50 | |
| 29 | 351.50 | |||
| 29 | 351.50 | |||
| 26/11/2024 | 19:55:25.880 | 15 | 352.00 | |
| 15 | 352.00 | |||
| 15 | 352.00 | |||
| 26/11/2024 | 19:55:17.805 | 28 | 351.80 | |
| 28 | 351.80 | |||
| 28 | 351.80 | |||
| 26/11/2024 | 19:55:04.590 | 6 | 351.30 | |
| 6 | 351.30 | |||
| 6 | 351.30 | |||
| 26/11/2024 | 19:55:00.782 | 10 | 351.90 | |
| 10 | 351.90 | |||
| 10 | 351.90 | |||
| 26/11/2024 | 19:54:50.245 | 150 | 351.40 | |
| 150 | 351.40 | |||
| 150 | 351.40 | |||
| 26/11/2024 | 19:54:40.508 | 150 | 351.40 | |
| 150 | 351.40 | |||
| 150 | 351.40 | |||
| 26/11/2024 | 19:54:33.221 | 10 | 351.40 | |
| 10 | 351.40 | |||
| 10 | 351.40 | |||
| 26/11/2024 | 19:54:31.604 | 9 | 351.80 | |
| 9 | 351.80 | |||
| 9 | 351.80 | |||
| 26/11/2024 | 19:54:29.974 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 26/11/2024 | 19:54:11.978 | 20 | 352.00 | |
| 20 | 352.00 | |||
| 20 | 352.00 | |||
| 26/11/2024 | 19:53:53.402 | 2 | 351.10 | |
| 2 | 351.10 | |||
| 2 | 351.10 | |||
| 26/11/2024 | 19:53:52.784 | 20 | 351.50 | |
| 20 | 351.50 | |||
| 20 | 351.50 | |||
| 26/11/2024 | 19:53:46.975 | 50 | 352.10 | |
| 50 | 352.10 | |||
| 50 | 352.10 | |||
| 26/11/2024 | 19:53:10.836 | 2 | 351.70 | |
| 2 | 351.70 | |||
| 2 | 351.70 | |||
| 26/11/2024 | 19:52:56.560 | 25 | 351.10 | |
| 25 | 351.10 | |||
| 25 | 351.10 | |||
| 26/11/2024 | 19:52:44.060 | 45 | 352.00 | |
| 45 | 352.00 | |||
| 45 | 352.00 | |||
| 26/11/2024 | 19:52:40.774 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 26/11/2024 | 19:52:35.924 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 26/11/2024 | 19:51:42.664 | 15 | 352.90 | |
| 15 | 352.90 | |||
| 15 | 352.90 | |||
| 26/11/2024 | 19:51:33.444 | 3 | 353.90 | |
| 3 | 353.90 | |||
| 3 | 353.90 | |||
| 26/11/2024 | 19:51:33.022 | 9 | 353.10 | |
| 9 | 353.10 | |||
| 9 | 353.10 | |||
| 26/11/2024 | 19:51:32.856 | 6 | 353.60 | |
| 6 | 353.60 | |||
| 6 | 353.60 | |||
| 26/11/2024 | 19:51:13.988 | 10 | 354.00 | |
| 3 | 354.00 | |||
| 7 | 354.00 | |||
| 10 | 354.00 | |||
| 26/11/2024 | 19:51:01.299 | 3 | 354.60 | |
| 3 | 354.60 | |||
| 3 | 354.60 | |||
| 26/11/2024 | 19:50:58.124 | 12 | 354.70 | |
| 12 | 354.70 | |||
| 12 | 354.70 | |||
| 26/11/2024 | 19:50:40.197 | 30 | 354.80 | |
| 30 | 354.80 | |||
| 30 | 354.80 | |||
| 26/11/2024 | 19:50:16.157 | 10 | 353.90 | |
| 10 | 353.90 | |||
| 10 | 353.90 | |||
| 26/11/2024 | 19:50:09.872 | 10 | 354.20 | |
| 10 | 354.20 | |||
| 10 | 354.20 | |||
| 26/11/2024 | 19:50:02.277 | 4 | 353.80 | |
| 4 | 353.80 | |||
| 4 | 353.80 | |||
| 26/11/2024 | 19:50:01.490 | 5 | 354.60 | |
| 5 | 354.60 | |||
| 5 | 354.60 | |||
| 26/11/2024 | 19:50:01.241 | 1 | 354.60 | |
| 1 | 354.60 | |||
| 1 | 354.60 | |||
| 26/11/2024 | 19:49:21.209 | 6 | 354.70 | |
| 6 | 354.70 | |||
| 6 | 354.70 | |||
| 26/11/2024 | 19:49:09.564 | 18 | 354.30 | |
| 18 | 354.30 | |||
| 18 | 354.30 | |||
| 26/11/2024 | 19:49:08.596 | 28 | 353.30 | |
| 28 | 353.30 | |||
| 28 | 353.30 | |||
| 26/11/2024 | 19:48:50.473 | 36 | 354.30 | |
| 36 | 354.30 | |||
| 36 | 354.30 | |||
| 26/11/2024 | 19:48:39.572 | 28 | 353.10 | |
| 8 | 353.10 | |||
| 28 | 353.10 | |||
| 20 | 353.10 | |||
| 26/11/2024 | 19:48:18.770 | 55 | 354.50 | |
| 55 | 354.50 | |||
| 55 | 354.50 | |||
| 26/11/2024 | 19:48:11.432 | 12 | 355.00 | |
| 12 | 355.00 | |||
| 12 | 355.00 | |||
| 26/11/2024 | 19:47:52.551 | 4 | 354.60 | |
| 4 | 354.60 | |||
| 4 | 354.60 | |||
| 26/11/2024 | 19:47:40.438 | 7 | 355.00 | |
| 7 | 355.00 | |||
| 7 | 355.00 | |||
| 26/11/2024 | 19:47:15.860 | 9 | 354.20 | |
| 9 | 354.20 | |||
| 9 | 354.20 | |||
| 26/11/2024 | 19:47:10.097 | 3 | 355.00 | |
| 3 | 355.00 | |||
| 3 | 355.00 | |||
| 26/11/2024 | 19:46:54.214 | 15 | 354.70 | |
| 15 | 354.70 | |||
| 15 | 354.70 | |||
| 26/11/2024 | 19:46:40.205 | 1 | 354.80 | |
| 1 | 354.80 | |||
| 1 | 354.80 | |||
| 26/11/2024 | 19:46:39.513 | 5 | 354.30 | |
| 5 | 354.30 | |||
| 5 | 354.30 | |||
| 26/11/2024 | 19:46:39.317 | 100 | 354.50 | |
| 100 | 354.50 | |||
| 100 | 354.50 | |||
| 26/11/2024 | 19:46:32.648 | 2 | 354.10 | |
| 2 | 354.10 | |||
| 2 | 354.10 | |||
| 26/11/2024 | 19:46:32.439 | 17 | 354.10 | |
| 17 | 354.10 | |||
| 10 | 354.10 | |||
| 7 | 354.10 | |||
| 26/11/2024 | 19:46:28.251 | 5 | 354.60 | |
| 5 | 354.60 | |||
| 5 | 354.60 | |||
| 26/11/2024 | 19:46:27.061 | 51 | 354.90 | |
| 51 | 354.90 | |||
| 51 | 354.90 | |||
| 26/11/2024 | 19:46:24.157 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 26/11/2024 | 19:46:19.283 | 10 | 354.70 | |
| 10 | 354.70 | |||
| 10 | 354.70 | |||
| 26/11/2024 | 19:46:18.399 | 1 | 354.70 | |
| 1 | 354.70 | |||
| 1 | 354.70 | |||
| 26/11/2024 | 19:46:04.623 | 4 | 354.30 | |
| 4 | 354.30 | |||
| 4 | 354.30 | |||
| 26/11/2024 | 19:46:02.825 | 35 | 354.30 | |
| 35 | 354.30 | |||
| 35 | 354.30 | |||
| 26/11/2024 | 19:45:58.295 | 150 | 354.10 | |
| 150 | 354.10 | |||
| 150 | 354.10 | |||
| 26/11/2024 | 19:45:58.087 | 40 | 354.70 | |
| 40 | 354.70 | |||
| 40 | 354.70 | |||
| 26/11/2024 | 19:45:41.267 | 15 | 354.20 | |
| 15 | 354.20 | |||
| 15 | 354.20 | |||
| 26/11/2024 | 19:45:35.339 | 3 | 354.30 | |
| 3 | 354.30 | |||
| 3 | 354.30 | |||
| 26/11/2024 | 19:45:18.883 | 285 | 353.80 | |
| 285 | 353.80 | |||
| 285 | 353.80 | |||
| 26/11/2024 | 19:45:01.718 | 20 | 352.40 | |
| 20 | 352.40 | |||
| 10 | 352.40 | |||
| 10 | 352.40 | |||
| 26/11/2024 | 19:45:00.073 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 26/11/2024 | 19:44:51.553 | 4 | 353.40 | |
| 4 | 353.40 | |||
| 4 | 353.40 | |||
| 26/11/2024 | 19:44:40.130 | 2 | 353.10 | |
| 2 | 353.10 | |||
| 2 | 353.10 | |||
| 26/11/2024 | 19:44:27.549 | 7 | 353.30 | |
| 7 | 353.30 | |||
| 7 | 353.30 | |||
| 26/11/2024 | 19:44:18.912 | 3 | 353.40 | |
| 3 | 353.40 | |||
| 3 | 353.40 | |||
| 26/11/2024 | 19:44:06.338 | 16 | 352.40 | |
| 16 | 352.40 | |||
| 16 | 352.40 | |||
| 26/11/2024 | 19:44:02.675 | 30 | 352.60 | |
| 30 | 352.60 | |||
| 30 | 352.60 | |||
| 26/11/2024 | 19:43:50.016 | 3 | 352.40 | |
| 3 | 352.40 | |||
| 3 | 352.40 | |||
| 26/11/2024 | 19:42:51.373 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 26/11/2024 | 19:42:49.098 | 3 | 352.50 | |
| 3 | 352.50 | |||
| 3 | 352.50 | |||
| 26/11/2024 | 19:42:30.041 | 3 | 351.70 | |
| 3 | 351.70 | |||
| 3 | 351.70 | |||
| 26/11/2024 | 19:42:27.955 | 100 | 351.70 | |
| 100 | 351.70 | |||
| 100 | 351.70 | |||
| 26/11/2024 | 19:42:25.006 | 2 | 351.70 | |
| 2 | 351.70 | |||
| 2 | 351.70 | |||
| 26/11/2024 | 19:42:14.611 | 110 | 350.80 | |
| 110 | 350.80 | |||
| 110 | 350.80 | |||
| 26/11/2024 | 19:41:42.728 | 10 | 351.80 | |
| 10 | 351.80 | |||
| 10 | 351.80 | |||
| 26/11/2024 | 19:41:37.640 | 10 | 352.10 | |
| 10 | 352.10 | |||
| 10 | 352.10 | |||
| 26/11/2024 | 19:41:36.628 | 50 | 352.10 | |
| 50 | 352.10 | |||
| 50 | 352.10 | |||
| 26/11/2024 | 19:41:24.060 | 15 | 352.10 | |
| 15 | 352.10 | |||
| 15 | 352.10 | |||
| 26/11/2024 | 19:41:18.487 | 23 | 351.00 | |
| 20 | 351.00 | |||
| 3 | 351.00 | |||
| 23 | 351.00 | |||
| 26/11/2024 | 19:41:18.389 | 200 | 350.50 | |
| 200 | 350.50 | |||
| 200 | 350.50 | |||
| 26/11/2024 | 19:41:18.289 | 1 | 349.60 | |
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 26/11/2024 | 19:41:03.771 | 1 822 | 349.60 | |
| 5 | 349.60 | |||
| 150 | 349.60 | |||
| 21 | 349.60 | |||
| 1 | 349.60 | |||
| 30 | 349.60 | |||
| 32 | 349.60 | |||
| 5 | 349.60 | |||
| 4 | 349.60 | |||
| 5 | 349.60 | |||
| 10 | 349.60 | |||
| 7 | 349.60 | |||
| 10 | 349.60 | |||
| 1 | 349.60 | |||
| 10 | 349.60 | |||
| 4 | 349.60 | |||
| 8 | 349.60 | |||
| 20 | 349.60 | |||
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 80 | 349.60 | |||
| 24 | 349.60 | |||
| 25 | 349.60 | |||
| 3 | 349.60 | |||
| 1 | 349.60 | |||
| 2 | 349.60 | |||
| 5 | 349.60 | |||
| 6 | 349.60 | |||
| 4 | 349.60 | |||
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 6 | 349.60 | |||
| 5 | 349.60 | |||
| 14 | 349.60 | |||
| 2 | 349.60 | |||
| 6 | 349.60 | |||
| 2 | 349.60 | |||
| 6 | 349.60 | |||
| 3 | 349.60 | |||
| 3 | 349.60 | |||
| 4 | 349.60 | |||
| 3 | 349.60 | |||
| 1 | 349.60 | |||
| 2 | 349.60 | |||
| 3 | 349.60 | |||
| 5 | 349.60 | |||
| 25 | 349.60 | |||
| 40 | 349.60 | |||
| 2 | 349.60 | |||
| 1 | 349.60 | |||
| 300 | 349.60 | |||
| 15 | 349.60 | |||
| 3 | 349.60 | |||
| 11 | 349.60 | |||
| 3 | 349.60 | |||
| 45 | 349.60 | |||
| 4 | 349.60 | |||
| 60 | 349.60 | |||
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 16 | 349.60 | |||
| 300 | 349.60 | |||
| 2 | 349.60 | |||
| 3 | 349.60 | |||
| 143 | 349.60 | |||
| 1 | 349.60 | |||
| 40 | 349.60 | |||
| 4 | 349.60 | |||
| 20 | 349.60 | |||
| 1 | 349.60 | |||
| 20 | 349.60 | |||
| 15 | 349.60 | |||
| 15 | 349.60 | |||
| 38 | 349.60 | |||
| 20 | 349.60 | |||
| 2 | 349.60 | |||
| 300 | 349.60 | |||
| 5 | 349.60 | |||
| 1 | 349.60 | |||
| 11 | 349.60 | |||
| 2 | 349.60 | |||
| 1 | 349.60 | |||
| 10 | 349.60 | |||
| 15 | 349.60 | |||
| 28 | 349.60 | |||
| 100 | 349.60 | |||
| 19 | 349.60 | |||
| 1 | 349.60 | |||
| 13 | 349.60 | |||
| 20 | 349.60 | |||
| 863 | 349.60 | |||
| 70 | 349.60 | |||
| 4 | 349.60 | |||
| 35 | 349.60 | |||
| 1 | 349.60 | |||
| 21 | 349.60 | |||
| 6 | 349.60 | |||
| 1 | 349.60 | |||
| 6 | 349.60 | |||
| 1 | 349.60 | |||
| 90 | 349.60 | |||
| 28 | 349.60 | |||
| 3 | 349.60 | |||
| 10 | 349.60 | |||
| 10 | 349.60 | |||
| 10 | 349.60 | |||
| 1 | 349.60 | |||
| 3 | 349.60 | |||
| 1 | 349.60 | |||
| 10 | 349.60 | |||
| 21 | 349.60 | |||
| 42 | 349.60 | |||
| 41 | 349.60 | |||
| 8 | 349.60 | |||
| 50 | 349.60 | |||
| 1 | 349.60 | |||
| 10 | 349.60 | |||
| 1 | 349.60 | |||
| 8 | 349.60 | |||
| 5 | 349.60 | |||
| 34 | 349.60 | |||
| 8 | 349.60 | |||
| 6 | 349.60 | |||
| 26/11/2024 | 19:40:36.251 | 600 | 350.00 | |
| 14 | 350.00 | |||
| 4 | 350.00 | |||
| 30 | 350.00 | |||
| 5 | 350.00 | |||
| 2 | 350.00 | |||
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 3 | 350.00 | |||
| 4 | 350.00 | |||
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 5 | 350.00 | |||
| 2 | 350.00 | |||
| 8 | 350.00 | |||
| 5 | 350.00 | |||
| 4 | 350.00 | |||
| 2 | 350.00 | |||
| 5 | 350.00 | |||
| 3 | 350.00 | |||
| 4 | 350.00 | |||
| 9 | 350.00 | |||
| 3 | 350.00 | |||
| 22 | 350.00 | |||
| 20 | 350.00 | |||
| 10 | 350.00 | |||
| 5 | 350.00 | |||
| 2 | 350.00 | |||
| 5 | 350.00 | |||
| 20 | 350.00 | |||
| 2 | 350.00 | |||
| 4 | 350.00 | |||
| 2 | 350.00 | |||
| 3 | 350.00 | |||
| 600 | 350.00 | |||
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 19 | 350.00 | |||
| 180 | 350.00 | |||
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 10 | 350.00 | |||
| 50 | 350.00 | |||
| 10 | 350.00 | |||
| 3 | 350.00 | |||
| 25 | 350.00 | |||
| 3 | 350.00 | |||
| 2 | 350.00 | |||
| 10 | 350.00 | |||
| 7 | 350.00 | |||
| 7 | 350.00 | |||
| 26/11/2024 | 19:40:34.446 | 12 | 350.70 | |
| 12 | 350.70 | |||
| 12 | 350.70 | |||
| 26/11/2024 | 19:40:34.312 | 36 | 351.00 | |
| 10 | 351.00 | |||
| 4 | 351.00 | |||
| 22 | 351.00 | |||
| 15 | 351.00 | |||
| 21 | 351.00 | |||
| 26/11/2024 | 19:39:50.416 | 2 | 351.70 | |
| 2 | 351.70 | |||
| 2 | 351.70 | |||
| 26/11/2024 | 19:39:45.933 | 150 | 351.10 | |
| 150 | 351.10 | |||
| 150 | 351.10 |
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: 342.00 / Ask: 342.30
Turnover: 53 924 TEUR -
Nvidia Corp.
Bid: 130.42 / Ask: 130.48
Turnover: 46 066 TEUR -
Tesla Inc.
Bid: 324.45 / Ask: 324.75
Turnover: 28 170 TEUR -
Amazon.com Inc.
Bid: 197.42 / Ask: 197.48
Turnover: 22 109 TEUR -
Rheinmetall AG
Bid: 615.00 / Ask: 616.80
Turnover: 21 474 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 20:13:54
Last Update:
26/11/2024 @ 20:13:54