Microsoft Corp.
- Information
- Last
- Buy
- Sell
1218
1139
382.45
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/08/2024 | 18:18:38.446 | 6 | 382.45 | |
6 | 382.45 | |||
6 | 382.45 | |||
15/08/2024 | 18:17:53.590 | 1 | 382.50 | |
1 | 382.50 | |||
1 | 382.50 | |||
15/08/2024 | 18:15:12.595 | 4 | 382.25 | |
4 | 382.25 | |||
4 | 382.25 | |||
15/08/2024 | 18:14:42.729 | 2 | 382.35 | |
2 | 382.35 | |||
2 | 382.35 | |||
15/08/2024 | 18:12:46.994 | 1 | 382.35 | |
1 | 382.35 | |||
1 | 382.35 | |||
15/08/2024 | 18:12:26.582 | 20 | 382.55 | |
20 | 382.55 | |||
20 | 382.55 | |||
15/08/2024 | 18:11:35.377 | 27 | 382.55 | |
27 | 382.55 | |||
27 | 382.55 | |||
15/08/2024 | 18:11:29.127 | 4 | 382.55 | |
4 | 382.55 | |||
4 | 382.55 | |||
15/08/2024 | 18:11:14.396 | 1 | 382.55 | |
1 | 382.55 | |||
1 | 382.55 | |||
15/08/2024 | 18:10:16.305 | 26 | 382.60 | |
26 | 382.60 | |||
26 | 382.60 | |||
15/08/2024 | 18:09:41.910 | 54 | 382.50 | |
54 | 382.50 | |||
54 | 382.50 | |||
15/08/2024 | 18:08:56.182 | 50 | 382.50 | |
50 | 382.50 | |||
50 | 382.50 | |||
15/08/2024 | 18:08:41.558 | 6 | 382.60 | |
6 | 382.60 | |||
6 | 382.60 | |||
15/08/2024 | 18:08:13.964 | 14 | 382.45 | |
14 | 382.45 | |||
14 | 382.45 | |||
15/08/2024 | 18:06:52.007 | 5 | 382.45 | |
5 | 382.45 | |||
5 | 382.45 | |||
15/08/2024 | 18:06:41.584 | 8 | 382.40 | |
8 | 382.40 | |||
8 | 382.40 | |||
15/08/2024 | 18:04:25.594 | 1 | 382.30 | |
1 | 382.30 | |||
1 | 382.30 | |||
15/08/2024 | 18:02:42.189 | 8 | 382.10 | |
8 | 382.10 | |||
8 | 382.10 | |||
15/08/2024 | 18:02:03.510 | 15 | 382.15 | |
15 | 382.15 | |||
15 | 382.15 | |||
15/08/2024 | 18:01:52.203 | 5 | 382.20 | |
5 | 382.20 | |||
5 | 382.20 | |||
15/08/2024 | 18:01:24.264 | 3 | 381.95 | |
3 | 381.95 | |||
3 | 381.95 | |||
15/08/2024 | 17:59:55.365 | 22 | 382.05 | |
22 | 382.05 | |||
22 | 382.05 | |||
15/08/2024 | 17:58:30.940 | 9 | 382.05 | |
9 | 382.05 | |||
9 | 382.05 | |||
15/08/2024 | 17:58:19.607 | 1 | 382.15 | |
1 | 382.15 | |||
1 | 382.15 | |||
15/08/2024 | 17:57:56.658 | 15 | 382.20 | |
15 | 382.20 | |||
15 | 382.20 | |||
15/08/2024 | 17:57:37.313 | 3 | 382.30 | |
3 | 382.30 | |||
3 | 382.30 | |||
15/08/2024 | 17:57:14.767 | 20 | 382.30 | |
20 | 382.30 | |||
20 | 382.30 | |||
15/08/2024 | 17:56:57.709 | 6 | 382.30 | |
6 | 382.30 | |||
6 | 382.30 | |||
15/08/2024 | 17:55:02.389 | 2 | 382.35 | |
2 | 382.35 | |||
2 | 382.35 | |||
15/08/2024 | 17:54:40.042 | 4 | 382.35 | |
4 | 382.35 | |||
4 | 382.35 | |||
15/08/2024 | 17:54:09.683 | 10 | 382.35 | |
10 | 382.35 | |||
10 | 382.35 | |||
15/08/2024 | 17:53:58.682 | 5 | 382.20 | |
5 | 382.20 | |||
5 | 382.20 | |||
15/08/2024 | 17:53:33.887 | 3 | 382.15 | |
3 | 382.15 | |||
3 | 382.15 | |||
15/08/2024 | 17:52:50.232 | 5 | 382.20 | |
5 | 382.20 | |||
5 | 382.20 | |||
15/08/2024 | 17:52:47.459 | 15 | 382.15 | |
15 | 382.15 | |||
15 | 382.15 | |||
15/08/2024 | 17:52:13.332 | 6 | 382.30 | |
6 | 382.30 | |||
6 | 382.30 | |||
15/08/2024 | 17:51:59.555 | 13 | 382.40 | |
13 | 382.40 | |||
13 | 382.40 | |||
15/08/2024 | 17:51:57.673 | 1 | 382.40 | |
1 | 382.40 | |||
1 | 382.40 | |||
15/08/2024 | 17:50:30.076 | 10 | 382.20 | |
10 | 382.20 | |||
10 | 382.20 | |||
15/08/2024 | 17:50:17.887 | 100 | 382.00 | |
100 | 382.00 | |||
100 | 382.00 | |||
15/08/2024 | 17:50:04.037 | 3 | 382.05 | |
3 | 382.05 | |||
3 | 382.05 | |||
15/08/2024 | 17:49:17.246 | 20 | 381.95 | |
20 | 381.95 | |||
20 | 381.95 | |||
15/08/2024 | 17:49:16.804 | 1 | 381.95 | |
1 | 381.95 | |||
1 | 381.95 | |||
15/08/2024 | 17:49:16.535 | 10 | 381.90 | |
10 | 381.90 | |||
10 | 381.90 | |||
15/08/2024 | 17:48:12.478 | 10 | 381.85 | |
10 | 381.85 | |||
10 | 381.85 | |||
15/08/2024 | 17:47:45.305 | 2 | 381.80 | |
2 | 381.80 | |||
2 | 381.80 | |||
15/08/2024 | 17:47:39.901 | 2 | 381.85 | |
2 | 381.85 | |||
2 | 381.85 | |||
15/08/2024 | 17:45:22.379 | 3 | 381.80 | |
3 | 381.80 | |||
3 | 381.80 | |||
15/08/2024 | 17:44:42.033 | 2 | 381.80 | |
2 | 381.80 | |||
2 | 381.80 | |||
15/08/2024 | 17:44:26.931 | 8 | 381.55 | |
8 | 381.55 | |||
8 | 381.55 | |||
15/08/2024 | 17:44:03.295 | 15 | 381.45 | |
15 | 381.45 | |||
15 | 381.45 | |||
15/08/2024 | 17:43:59.787 | 1 | 381.60 | |
1 | 381.60 | |||
1 | 381.60 | |||
15/08/2024 | 17:43:36.800 | 4 | 381.65 | |
4 | 381.65 | |||
4 | 381.65 | |||
15/08/2024 | 17:43:26.145 | 3 | 381.60 | |
3 | 381.60 | |||
3 | 381.60 | |||
15/08/2024 | 17:42:25.957 | 6 | 381.40 | |
6 | 381.40 | |||
6 | 381.40 | |||
15/08/2024 | 17:41:29.090 | 10 | 381.35 | |
10 | 381.35 | |||
10 | 381.35 | |||
15/08/2024 | 17:41:24.515 | 15 | 381.35 | |
15 | 381.35 | |||
15 | 381.35 | |||
15/08/2024 | 17:41:23.580 | 26 | 381.35 | |
26 | 381.35 | |||
26 | 381.35 | |||
15/08/2024 | 17:41:11.617 | 5 | 381.25 | |
5 | 381.25 | |||
5 | 381.25 | |||
15/08/2024 | 17:41:03.361 | 46 | 381.25 | |
46 | 381.25 | |||
46 | 381.25 | |||
15/08/2024 | 17:40:05.897 | 20 | 381.40 | |
20 | 381.40 | |||
3 | 381.40 | |||
17 | 381.40 | |||
15/08/2024 | 17:39:14.106 | 14 | 381.40 | |
14 | 381.40 | |||
14 | 381.40 | |||
15/08/2024 | 17:39:09.371 | 1 | 381.45 | |
1 | 381.45 | |||
1 | 381.45 | |||
15/08/2024 | 17:38:51.309 | 35 | 381.45 | |
35 | 381.45 | |||
35 | 381.45 | |||
15/08/2024 | 17:38:37.870 | 2 | 381.30 | |
2 | 381.30 | |||
2 | 381.30 | |||
15/08/2024 | 17:37:47.348 | 26 | 381.40 | |
26 | 381.40 | |||
26 | 381.40 | |||
15/08/2024 | 17:37:08.561 | 2 | 381.25 | |
2 | 381.25 | |||
2 | 381.25 | |||
15/08/2024 | 17:36:36.979 | 2 | 381.15 | |
2 | 381.15 | |||
2 | 381.15 | |||
15/08/2024 | 17:36:31.835 | 7 | 381.10 | |
7 | 381.10 | |||
7 | 381.10 | |||
15/08/2024 | 17:35:44.254 | 10 | 380.90 | |
10 | 380.90 | |||
10 | 380.90 | |||
15/08/2024 | 17:35:36.961 | 250 | 380.90 | |
250 | 380.90 | |||
250 | 380.90 | |||
15/08/2024 | 17:35:36.032 | 15 | 381.10 | |
15 | 381.10 | |||
15 | 381.10 | |||
15/08/2024 | 17:35:25.503 | 3 | 380.95 | |
3 | 380.95 | |||
3 | 380.95 | |||
15/08/2024 | 17:35:16.910 | 3 | 380.95 | |
3 | 380.95 | |||
3 | 380.95 | |||
15/08/2024 | 17:35:15.728 | 4 | 380.95 | |
4 | 380.95 | |||
4 | 380.95 | |||
15/08/2024 | 17:34:47.482 | 3 | 380.95 | |
3 | 380.95 | |||
3 | 380.95 | |||
15/08/2024 | 17:34:35.743 | 15 | 381.10 | |
15 | 381.10 | |||
15 | 381.10 | |||
15/08/2024 | 17:34:29.629 | 2 | 381.10 | |
2 | 381.10 | |||
2 | 381.10 | |||
15/08/2024 | 17:32:54.744 | 10 | 381.00 | |
5 | 381.00 | |||
10 | 381.00 | |||
5 | 381.00 | |||
15/08/2024 | 17:32:31.693 | 20 | 381.20 | |
20 | 381.20 | |||
20 | 381.20 | |||
15/08/2024 | 17:32:26.079 | 7 | 381.20 | |
7 | 381.20 | |||
7 | 381.20 | |||
15/08/2024 | 17:32:25.250 | 10 | 381.05 | |
10 | 381.05 | |||
10 | 381.05 | |||
15/08/2024 | 17:31:53.654 | 15 | 381.20 | |
15 | 381.20 | |||
15 | 381.20 | |||
15/08/2024 | 17:31:34.256 | 24 | 381.20 | |
24 | 381.20 | |||
24 | 381.20 | |||
15/08/2024 | 17:30:10.850 | 2 | 381.35 | |
2 | 381.35 | |||
2 | 381.35 | |||
15/08/2024 | 17:30:03.204 | 5 | 381.20 | |
5 | 381.20 | |||
5 | 381.20 | |||
15/08/2024 | 17:29:58.816 | 10 | 381.25 | |
10 | 381.25 | |||
10 | 381.25 | |||
15/08/2024 | 17:29:33.955 | 10 | 381.35 | |
10 | 381.35 | |||
10 | 381.35 | |||
15/08/2024 | 17:29:20.589 | 70 | 381.20 | |
70 | 381.20 | |||
70 | 381.20 | |||
15/08/2024 | 17:27:59.154 | 3 | 381.40 | |
3 | 381.40 | |||
3 | 381.40 | |||
15/08/2024 | 17:27:40.970 | 1 | 381.05 | |
1 | 381.05 | |||
1 | 381.05 | |||
15/08/2024 | 17:27:27.960 | 15 | 381.15 | |
15 | 381.15 | |||
15 | 381.15 | |||
15/08/2024 | 17:27:26.963 | 3 | 381.20 | |
3 | 381.20 | |||
3 | 381.20 | |||
15/08/2024 | 17:26:38.020 | 15 | 381.40 | |
15 | 381.40 | |||
15 | 381.40 | |||
15/08/2024 | 17:26:01.662 | 100 | 381.25 | |
100 | 381.25 | |||
100 | 381.25 | |||
15/08/2024 | 17:25:59.203 | 81 | 381.20 | |
81 | 381.20 | |||
81 | 381.20 | |||
15/08/2024 | 17:25:58.363 | 400 | 381.30 | |
400 | 381.30 | |||
400 | 381.30 | |||
15/08/2024 | 17:25:35.387 | 7 | 381.20 | |
7 | 381.20 | |||
7 | 381.20 | |||
15/08/2024 | 17:25:32.925 | 8 | 381.30 | |
8 | 381.30 | |||
8 | 381.30 | |||
15/08/2024 | 17:24:58.291 | 1 | 381.30 | |
1 | 381.30 | |||
1 | 381.30 | |||
15/08/2024 | 17:24:51.866 | 22 | 381.25 | |
22 | 381.25 | |||
22 | 381.25 | |||
15/08/2024 | 17:24:28.425 | 7 | 381.40 | |
7 | 381.40 | |||
7 | 381.40 | |||
15/08/2024 | 17:23:56.498 | 14 | 381.15 | |
14 | 381.15 | |||
14 | 381.15 | |||
15/08/2024 | 17:23:36.755 | 400 | 381.20 | |
400 | 381.20 | |||
400 | 381.20 | |||
15/08/2024 | 17:20:00.553 | 8 | 380.80 | |
8 | 380.80 | |||
8 | 380.80 | |||
15/08/2024 | 17:19:57.327 | 10 | 380.75 | |
10 | 380.75 | |||
10 | 380.75 | |||
15/08/2024 | 17:19:37.597 | 10 | 380.75 | |
10 | 380.75 | |||
10 | 380.75 | |||
15/08/2024 | 17:19:31.951 | 11 | 380.80 | |
11 | 380.80 | |||
11 | 380.80 | |||
15/08/2024 | 17:19:04.710 | 10 | 380.50 | |
10 | 380.50 | |||
10 | 380.50 | |||
15/08/2024 | 17:18:45.684 | 2 | 380.40 | |
2 | 380.40 | |||
2 | 380.40 | |||
15/08/2024 | 17:18:39.252 | 1 | 380.40 | |
1 | 380.40 | |||
1 | 380.40 | |||
15/08/2024 | 17:18:36.248 | 5 | 380.40 | |
5 | 380.40 | |||
5 | 380.40 | |||
15/08/2024 | 17:18:30.378 | 3 | 380.40 | |
3 | 380.40 | |||
3 | 380.40 | |||
15/08/2024 | 17:18:05.865 | 1 | 380.85 | |
1 | 380.85 | |||
1 | 380.85 | |||
15/08/2024 | 17:17:57.243 | 2 | 380.85 | |
2 | 380.85 | |||
2 | 380.85 | |||
15/08/2024 | 17:16:27.601 | 6 | 380.75 | |
6 | 380.75 | |||
6 | 380.75 | |||
15/08/2024 | 17:16:09.173 | 3 | 380.75 | |
3 | 380.75 | |||
3 | 380.75 | |||
15/08/2024 | 17:16:06.913 | 19 | 380.70 | |
19 | 380.70 | |||
19 | 380.70 | |||
15/08/2024 | 17:16:05.979 | 13 | 380.75 | |
13 | 380.75 | |||
13 | 380.75 | |||
15/08/2024 | 17:15:26.418 | 10 | 380.65 | |
10 | 380.65 | |||
10 | 380.65 | |||
15/08/2024 | 17:15:10.219 | 6 | 380.70 | |
6 | 380.70 | |||
6 | 380.70 | |||
15/08/2024 | 17:15:03.194 | 26 | 380.80 | |
26 | 380.80 | |||
26 | 380.80 | |||
15/08/2024 | 17:15:02.170 | 8 | 380.80 | |
8 | 380.80 | |||
8 | 380.80 | |||
15/08/2024 | 17:14:55.109 | 20 | 380.85 | |
20 | 380.85 | |||
20 | 380.85 | |||
15/08/2024 | 17:14:46.588 | 26 | 380.85 | |
26 | 380.85 | |||
26 | 380.85 | |||
15/08/2024 | 17:14:40.848 | 8 | 380.85 | |
8 | 380.85 | |||
8 | 380.85 | |||
15/08/2024 | 17:13:35.443 | 30 | 380.70 | |
30 | 380.70 | |||
30 | 380.70 | |||
15/08/2024 | 17:13:33.896 | 26 | 380.90 | |
26 | 380.90 | |||
26 | 380.90 | |||
15/08/2024 | 17:13:24.315 | 1 | 380.85 | |
1 | 380.85 | |||
1 | 380.85 | |||
15/08/2024 | 17:13:14.977 | 15 | 380.70 | |
15 | 380.70 | |||
15 | 380.70 | |||
15/08/2024 | 17:13:08.071 | 3 | 380.80 | |
3 | 380.80 | |||
3 | 380.80 | |||
15/08/2024 | 17:12:55.677 | 132 | 380.75 | |
132 | 380.75 | |||
132 | 380.75 | |||
15/08/2024 | 17:12:50.696 | 8 | 380.85 | |
8 | 380.85 | |||
8 | 380.85 | |||
15/08/2024 | 17:12:26.074 | 5 | 380.80 | |
5 | 380.80 | |||
5 | 380.80 | |||
15/08/2024 | 17:11:11.098 | 10 | 380.85 | |
10 | 380.85 | |||
10 | 380.85 | |||
15/08/2024 | 17:10:49.185 | 1 | 380.85 | |
1 | 380.85 | |||
1 | 380.85 | |||
15/08/2024 | 17:09:42.865 | 2 | 380.75 | |
2 | 380.75 | |||
2 | 380.75 | |||
15/08/2024 | 17:08:42.773 | 15 | 380.75 | |
15 | 380.75 | |||
15 | 380.75 | |||
15/08/2024 | 17:08:26.575 | 300 | 380.65 | |
300 | 380.65 | |||
300 | 380.65 | |||
15/08/2024 | 17:08:15.012 | 1 | 380.60 | |
1 | 380.60 | |||
1 | 380.60 | |||
15/08/2024 | 17:08:10.737 | 500 | 380.75 | |
500 | 380.75 | |||
500 | 380.75 | |||
15/08/2024 | 17:07:58.399 | 10 | 380.85 | |
10 | 380.85 | |||
10 | 380.85 | |||
15/08/2024 | 17:07:52.085 | 300 | 380.85 | |
300 | 380.85 | |||
300 | 380.85 | |||
15/08/2024 | 17:07:36.908 | 5 | 380.90 | |
5 | 380.90 | |||
5 | 380.90 | |||
15/08/2024 | 17:07:23.808 | 2 | 380.95 | |
2 | 380.95 | |||
2 | 380.95 | |||
15/08/2024 | 17:06:59.499 | 57 | 380.85 | |
57 | 380.85 | |||
57 | 380.85 | |||
15/08/2024 | 17:06:48.362 | 5 | 381.05 | |
5 | 381.05 | |||
5 | 381.05 | |||
15/08/2024 | 17:06:37.673 | 9 | 381.05 | |
9 | 381.05 | |||
9 | 381.05 | |||
15/08/2024 | 17:06:12.349 | 10 | 381.05 | |
10 | 381.05 | |||
10 | 381.05 | |||
15/08/2024 | 17:06:11.750 | 6 | 381.05 | |
6 | 381.05 | |||
6 | 381.05 | |||
15/08/2024 | 17:05:56.918 | 10 | 380.90 | |
10 | 380.90 | |||
10 | 380.90 | |||
15/08/2024 | 17:05:03.619 | 1 | 380.90 | |
1 | 380.90 | |||
1 | 380.90 | |||
15/08/2024 | 17:04:16.910 | 15 | 381.10 | |
15 | 381.10 | |||
15 | 381.10 | |||
15/08/2024 | 17:03:21.887 | 5 | 380.70 | |
5 | 380.70 | |||
5 | 380.70 | |||
15/08/2024 | 17:02:18.478 | 8 | 380.90 | |
8 | 380.90 | |||
8 | 380.90 | |||
15/08/2024 | 17:01:41.260 | 500 | 381.00 | |
500 | 381.00 | |||
500 | 381.00 | |||
15/08/2024 | 17:01:05.547 | 67 | 380.85 | |
67 | 380.85 | |||
67 | 380.85 | |||
15/08/2024 | 17:00:46.197 | 2 | 380.85 | |
2 | 380.85 | |||
2 | 380.85 | |||
15/08/2024 | 17:00:43.951 | 5 | 380.85 | |
5 | 380.85 | |||
5 | 380.85 | |||
15/08/2024 | 17:00:16.793 | 80 | 380.90 | |
80 | 380.90 | |||
80 | 380.90 | |||
15/08/2024 | 17:00:09.737 | 5 | 381.00 | |
5 | 381.00 | |||
5 | 381.00 | |||
15/08/2024 | 17:00:07.193 | 30 | 380.90 | |
30 | 380.90 | |||
30 | 380.90 | |||
15/08/2024 | 16:59:48.614 | 2 | 380.80 | |
2 | 380.80 | |||
2 | 380.80 | |||
15/08/2024 | 16:59:12.777 | 5 | 380.75 | |
5 | 380.75 | |||
5 | 380.75 | |||
15/08/2024 | 16:59:12.631 | 2 | 380.80 | |
2 | 380.80 | |||
2 | 380.80 | |||
15/08/2024 | 16:59:07.005 | 4 | 380.85 | |
4 | 380.85 | |||
4 | 380.85 | |||
15/08/2024 | 16:58:32.161 | 4 | 380.95 | |
4 | 380.95 | |||
4 | 380.95 | |||
15/08/2024 | 16:58:04.193 | 14 | 381.05 | |
14 | 381.05 | |||
14 | 381.05 | |||
15/08/2024 | 16:57:56.019 | 5 | 381.05 | |
5 | 381.05 | |||
5 | 381.05 | |||
15/08/2024 | 16:57:39.160 | 16 | 381.05 | |
16 | 381.05 | |||
16 | 381.05 | |||
15/08/2024 | 16:56:59.242 | 3 | 381.20 | |
3 | 381.20 | |||
3 | 381.20 | |||
15/08/2024 | 16:56:14.303 | 15 | 381.10 | |
15 | 381.10 | |||
15 | 381.10 | |||
15/08/2024 | 16:55:58.534 | 400 | 381.05 | |
400 | 381.05 | |||
400 | 381.05 | |||
15/08/2024 | 16:55:40.766 | 52 | 381.10 | |
52 | 381.10 | |||
52 | 381.10 | |||
15/08/2024 | 16:55:16.384 | 465 | 381.00 | |
465 | 381.00 | |||
465 | 381.00 | |||
15/08/2024 | 16:55:12.638 | 80 | 381.05 | |
80 | 381.05 | |||
80 | 381.05 | |||
15/08/2024 | 16:55:08.202 | 10 | 380.90 | |
10 | 380.90 | |||
10 | 380.90 | |||
15/08/2024 | 16:55:08.029 | 17 | 381.00 | |
4 | 381.00 | |||
17 | 381.00 | |||
13 | 381.00 | |||
15/08/2024 | 16:54:58.357 | 10 | 381.10 | |
10 | 381.10 | |||
10 | 381.10 | |||
15/08/2024 | 16:54:45.365 | 80 | 381.05 | |
80 | 381.05 | |||
80 | 381.05 | |||
15/08/2024 | 16:54:35.567 | 3 | 381.25 | |
3 | 381.25 | |||
3 | 381.25 | |||
15/08/2024 | 16:54:30.756 | 500 | 381.25 | |
500 | 381.25 | |||
500 | 381.25 | |||
15/08/2024 | 16:54:01.236 | 4 | 381.30 | |
4 | 381.30 | |||
4 | 381.30 | |||
15/08/2024 | 16:53:59.818 | 50 | 381.30 | |
50 | 381.30 | |||
50 | 381.30 | |||
15/08/2024 | 16:52:58.414 | 100 | 381.20 | |
100 | 381.20 | |||
100 | 381.20 | |||
15/08/2024 | 16:52:37.301 | 5 | 381.20 | |
5 | 381.20 | |||
5 | 381.20 | |||
15/08/2024 | 16:52:23.760 | 3 | 381.25 | |
3 | 381.25 | |||
3 | 381.25 | |||
15/08/2024 | 16:52:01.812 | 3 | 381.25 | |
3 | 381.25 | |||
3 | 381.25 | |||
15/08/2024 | 16:51:55.418 | 7 | 381.35 | |
7 | 381.35 | |||
7 | 381.35 | |||
15/08/2024 | 16:51:46.177 | 2 | 381.35 | |
2 | 381.35 | |||
2 | 381.35 | |||
15/08/2024 | 16:51:43.233 | 10 | 381.20 | |
10 | 381.20 | |||
10 | 381.20 | |||
15/08/2024 | 16:50:57.755 | 5 | 381.35 | |
5 | 381.35 | |||
5 | 381.35 | |||
15/08/2024 | 16:50:25.773 | 9 | 381.30 | |
9 | 381.30 | |||
9 | 381.30 | |||
15/08/2024 | 16:50:15.178 | 4 | 381.45 | |
4 | 381.45 | |||
4 | 381.45 | |||
15/08/2024 | 16:49:45.854 | 10 | 381.50 | |
10 | 381.50 | |||
10 | 381.50 | |||
15/08/2024 | 16:49:34.033 | 8 | 381.75 | |
8 | 381.75 | |||
8 | 381.75 | |||
15/08/2024 | 16:48:55.737 | 3 | 381.95 | |
3 | 381.95 | |||
3 | 381.95 | |||
15/08/2024 | 16:48:06.510 | 3 | 382.05 | |
3 | 382.05 | |||
3 | 382.05 | |||
15/08/2024 | 16:47:41.641 | 24 | 382.00 | |
24 | 382.00 | |||
24 | 382.00 | |||
15/08/2024 | 16:47:29.082 | 10 | 382.00 | |
10 | 382.00 | |||
10 | 382.00 | |||
15/08/2024 | 16:46:56.742 | 1 | 382.00 | |
1 | 382.00 | |||
1 | 382.00 | |||
15/08/2024 | 16:46:47.579 | 3 | 381.95 | |
3 | 381.95 | |||
3 | 381.95 | |||
15/08/2024 | 16:46:42.958 | 8 | 382.00 | |
8 | 382.00 | |||
8 | 382.00 | |||
15/08/2024 | 16:46:21.775 | 16 | 381.90 | |
16 | 381.90 | |||
16 | 381.90 | |||
15/08/2024 | 16:46:20.305 | 16 | 381.90 | |
16 | 381.90 | |||
16 | 381.90 | |||
15/08/2024 | 16:46:10.590 | 25 | 381.85 | |
25 | 381.85 | |||
25 | 381.85 | |||
15/08/2024 | 16:45:33.582 | 6 | 381.90 | |
6 | 381.90 | |||
6 | 381.90 | |||
15/08/2024 | 16:44:59.632 | 120 | 381.95 | |
120 | 381.95 | |||
120 | 381.95 | |||
15/08/2024 | 16:44:58.672 | 6 | 381.80 | |
6 | 381.80 | |||
6 | 381.80 | |||
15/08/2024 | 16:44:56.883 | 9 | 381.95 | |
9 | 381.95 | |||
9 | 381.95 | |||
15/08/2024 | 16:44:47.841 | 100 | 382.00 | |
100 | 382.00 | |||
100 | 382.00 | |||
15/08/2024 | 16:44:45.498 | 5 | 382.00 | |
5 | 382.00 | |||
5 | 382.00 | |||
15/08/2024 | 16:44:45.446 | 15 | 382.05 | |
15 | 382.05 | |||
15 | 382.05 | |||
15/08/2024 | 16:44:28.439 | 500 | 382.05 | |
500 | 382.05 | |||
500 | 382.05 | |||
15/08/2024 | 16:44:24.798 | 80 | 382.10 | |
80 | 382.10 | |||
80 | 382.10 | |||
15/08/2024 | 16:43:48.408 | 500 | 382.30 | |
500 | 382.30 | |||
500 | 382.30 | |||
15/08/2024 | 16:43:30.760 | 5 | 382.20 | |
5 | 382.20 | |||
5 | 382.20 | |||
15/08/2024 | 16:42:57.981 | 500 | 382.25 | |
500 | 382.25 | |||
500 | 382.25 | |||
15/08/2024 | 16:42:55.952 | 400 | 382.25 | |
400 | 382.25 | |||
400 | 382.25 | |||
15/08/2024 | 16:42:29.076 | 25 | 382.30 | |
25 | 382.30 | |||
25 | 382.30 | |||
15/08/2024 | 16:42:28.004 | 8 | 382.35 | |
8 | 382.35 | |||
8 | 382.35 | |||
15/08/2024 | 16:42:08.748 | 500 | 382.30 | |
500 | 382.30 | |||
500 | 382.30 | |||
15/08/2024 | 16:41:47.657 | 500 | 382.25 | |
500 | 382.25 | |||
500 | 382.25 | |||
15/08/2024 | 16:41:01.746 | 4 200 | 381.80 | |
78 | 381.80 | |||
400 | 381.80 | |||
4 200 | 381.80 | |||
3 706 | 381.80 | |||
1 | 381.80 | |||
15 | 381.80 | |||
15/08/2024 | 16:40:32.060 | 500 | 381.95 | |
500 | 381.95 | |||
500 | 381.95 | |||
15/08/2024 | 16:40:05.344 | 7 | 382.00 | |
7 | 382.00 | |||
7 | 382.00 | |||
15/08/2024 | 16:39:53.523 | 5 | 382.00 | |
5 | 382.00 | |||
5 | 382.00 | |||
15/08/2024 | 16:39:37.049 | 10 | 382.00 | |
10 | 382.00 | |||
10 | 382.00 | |||
15/08/2024 | 16:38:29.791 | 400 | 381.95 | |
400 | 381.95 | |||
400 | 381.95 | |||
15/08/2024 | 16:38:27.483 | 2 | 381.85 | |
2 | 381.85 | |||
2 | 381.85 | |||
15/08/2024 | 16:38:09.133 | 20 | 381.95 | |
20 | 381.95 | |||
20 | 381.95 | |||
15/08/2024 | 16:37:49.535 | 5 | 382.00 | |
5 | 382.00 | |||
5 | 382.00 | |||
15/08/2024 | 16:37:31.605 | 1 | 382.05 | |
1 | 382.05 | |||
1 | 382.05 | |||
15/08/2024 | 16:37:26.210 | 1 | 381.90 | |
1 | 381.90 | |||
1 | 381.90 | |||
15/08/2024 | 16:37:06.208 | 3 | 382.20 | |
3 | 382.20 | |||
3 | 382.20 | |||
15/08/2024 | 16:36:49.155 | 80 | 382.10 | |
80 | 382.10 | |||
80 | 382.10 | |||
15/08/2024 | 16:36:18.738 | 8 | 382.40 | |
8 | 382.40 | |||
8 | 382.40 | |||
15/08/2024 | 16:35:54.275 | 15 | 382.25 | |
15 | 382.25 | |||
15 | 382.25 | |||
15/08/2024 | 16:35:40.561 | 6 | 382.25 | |
6 | 382.25 | |||
6 | 382.25 | |||
15/08/2024 | 16:35:39.555 | 25 | 382.25 | |
25 | 382.25 | |||
25 | 382.25 | |||
15/08/2024 | 16:35:04.599 | 3 | 382.20 | |
3 | 382.20 | |||
3 | 382.20 | |||
15/08/2024 | 16:34:46.093 | 500 | 382.20 | |
500 | 382.20 | |||
500 | 382.20 | |||
15/08/2024 | 16:34:32.398 | 8 | 382.20 | |
8 | 382.20 | |||
8 | 382.20 | |||
15/08/2024 | 16:34:18.310 | 32 | 381.90 | |
32 | 381.90 | |||
32 | 381.90 | |||
15/08/2024 | 16:34:02.000 | 1 | 382.25 | |
1 | 382.25 | |||
1 | 382.25 | |||
15/08/2024 | 16:34:00.949 | 8 | 382.25 | |
8 | 382.25 | |||
8 | 382.25 | |||
15/08/2024 | 16:33:57.618 | 20 | 382.25 | |
20 | 382.25 | |||
20 | 382.25 | |||
15/08/2024 | 16:33:39.550 | 2 | 382.15 | |
2 | 382.15 | |||
2 | 382.15 | |||
15/08/2024 | 16:33:21.899 | 3 | 382.40 | |
3 | 382.40 | |||
3 | 382.40 | |||
15/08/2024 | 16:31:46.991 | 20 | 382.70 | |
20 | 382.70 | |||
20 | 382.70 | |||
15/08/2024 | 16:31:43.470 | 2 | 382.70 | |
2 | 382.70 | |||
2 | 382.70 | |||
15/08/2024 | 16:30:59.899 | 10 | 382.40 | |
10 | 382.40 | |||
10 | 382.40 | |||
15/08/2024 | 16:30:34.664 | 7 | 382.55 | |
7 | 382.55 | |||
7 | 382.55 | |||
15/08/2024 | 16:30:29.809 | 27 | 382.55 | |
27 | 382.55 | |||
27 | 382.55 | |||
15/08/2024 | 16:29:46.239 | 2 | 382.65 | |
2 | 382.65 | |||
2 | 382.65 | |||
15/08/2024 | 16:29:08.792 | 3 | 382.65 | |
3 | 382.65 | |||
3 | 382.65 | |||
15/08/2024 | 16:28:38.484 | 13 | 382.65 | |
13 | 382.65 | |||
13 | 382.65 | |||
15/08/2024 | 16:28:35.142 | 12 | 382.70 | |
12 | 382.70 | |||
12 | 382.70 | |||
15/08/2024 | 16:27:45.470 | 15 | 382.60 | |
15 | 382.60 | |||
15 | 382.60 | |||
15/08/2024 | 16:27:33.722 | 1 | 382.50 | |
1 | 382.50 | |||
1 | 382.50 | |||
15/08/2024 | 16:27:31.696 | 1 | 382.60 | |
1 | 382.60 | |||
1 | 382.60 | |||
15/08/2024 | 16:27:18.173 | 100 | 382.60 | |
100 | 382.60 | |||
100 | 382.60 | |||
15/08/2024 | 16:27:11.502 | 1 | 382.45 | |
1 | 382.45 | |||
1 | 382.45 | |||
15/08/2024 | 16:27:10.507 | 3 | 382.65 | |
3 | 382.65 | |||
3 | 382.65 | |||
15/08/2024 | 16:27:01.040 | 10 | 382.75 | |
10 | 382.75 | |||
10 | 382.75 | |||
15/08/2024 | 16:26:20.123 | 52 | 382.50 | |
52 | 382.50 | |||
52 | 382.50 | |||
15/08/2024 | 16:26:07.466 | 11 | 382.65 | |
11 | 382.65 | |||
11 | 382.65 | |||
15/08/2024 | 16:25:50.842 | 4 | 382.55 | |
4 | 382.55 | |||
4 | 382.55 | |||
15/08/2024 | 16:25:39.693 | 30 | 382.60 | |
30 | 382.60 | |||
30 | 382.60 | |||
15/08/2024 | 16:25:18.494 | 51 | 382.35 | |
51 | 382.35 | |||
51 | 382.35 | |||
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 |
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 @ 18:19:38
Last Update:
15/08/2024 @ 18:19:38