Microsoft Corp.
- Information
- Last
- Buy
- Sell
2959
2263
370.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 21:59:49.830 | 4 | 370.40 | |
| 4 | 370.40 | |||
| 4 | 370.40 | |||
| 03/03/2025 | 21:59:24.515 | 2 | 370.35 | |
| 2 | 370.35 | |||
| 2 | 370.35 | |||
| 03/03/2025 | 21:59:24.203 | 4 | 370.35 | |
| 4 | 370.35 | |||
| 4 | 370.35 | |||
| 03/03/2025 | 21:59:19.436 | 1 | 370.60 | |
| 1 | 370.60 | |||
| 1 | 370.60 | |||
| 03/03/2025 | 21:59:17.895 | 7 | 370.55 | |
| 7 | 370.55 | |||
| 7 | 370.55 | |||
| 03/03/2025 | 21:59:13.782 | 2 | 370.60 | |
| 2 | 370.60 | |||
| 2 | 370.60 | |||
| 03/03/2025 | 21:59:08.919 | 5 | 370.50 | |
| 5 | 370.50 | |||
| 5 | 370.50 | |||
| 03/03/2025 | 21:59:08.838 | 9 | 370.45 | |
| 9 | 370.45 | |||
| 9 | 370.45 | |||
| 03/03/2025 | 21:59:00.733 | 3 | 370.55 | |
| 3 | 370.55 | |||
| 3 | 370.55 | |||
| 03/03/2025 | 21:58:50.278 | 11 | 370.40 | |
| 11 | 370.40 | |||
| 11 | 370.40 | |||
| 03/03/2025 | 21:58:34.648 | 3 | 370.35 | |
| 3 | 370.35 | |||
| 3 | 370.35 | |||
| 03/03/2025 | 21:58:31.082 | 5 | 370.30 | |
| 5 | 370.30 | |||
| 5 | 370.30 | |||
| 03/03/2025 | 21:58:28.627 | 20 | 370.30 | |
| 20 | 370.30 | |||
| 20 | 370.30 | |||
| 03/03/2025 | 21:57:56.213 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 03/03/2025 | 21:57:44.672 | 3 | 370.00 | |
| 3 | 370.00 | |||
| 3 | 370.00 | |||
| 03/03/2025 | 21:57:39.863 | 13 | 370.05 | |
| 13 | 370.05 | |||
| 13 | 370.05 | |||
| 03/03/2025 | 21:57:39.060 | 17 | 370.10 | |
| 17 | 370.10 | |||
| 17 | 370.10 | |||
| 03/03/2025 | 21:57:04.641 | 28 | 369.90 | |
| 28 | 369.90 | |||
| 28 | 369.90 | |||
| 03/03/2025 | 21:57:04.609 | 18 | 369.95 | |
| 18 | 369.95 | |||
| 18 | 369.95 | |||
| 03/03/2025 | 21:57:04.077 | 5 | 369.90 | |
| 5 | 369.90 | |||
| 5 | 369.90 | |||
| 03/03/2025 | 21:56:52.953 | 1 | 370.20 | |
| 1 | 370.20 | |||
| 1 | 370.20 | |||
| 03/03/2025 | 21:56:31.119 | 2 | 370.00 | |
| 2 | 370.00 | |||
| 2 | 370.00 | |||
| 03/03/2025 | 21:56:20.156 | 9 | 370.05 | |
| 9 | 370.05 | |||
| 9 | 370.05 | |||
| 03/03/2025 | 21:56:09.258 | 2 | 370.25 | |
| 2 | 370.25 | |||
| 2 | 370.25 | |||
| 03/03/2025 | 21:55:56.737 | 13 | 370.05 | |
| 13 | 370.05 | |||
| 13 | 370.05 | |||
| 03/03/2025 | 21:55:44.458 | 3 | 369.80 | |
| 3 | 369.80 | |||
| 3 | 369.80 | |||
| 03/03/2025 | 21:55:12.644 | 17 | 369.00 | |
| 17 | 369.00 | |||
| 17 | 369.00 | |||
| 03/03/2025 | 21:54:37.462 | 1 | 368.85 | |
| 1 | 368.85 | |||
| 1 | 368.85 | |||
| 03/03/2025 | 21:54:36.572 | 100 | 369.00 | |
| 100 | 369.00 | |||
| 100 | 369.00 | |||
| 03/03/2025 | 21:54:10.016 | 5 | 368.85 | |
| 5 | 368.85 | |||
| 5 | 368.85 | |||
| 03/03/2025 | 21:53:52.543 | 4 | 369.05 | |
| 4 | 369.05 | |||
| 4 | 369.05 | |||
| 03/03/2025 | 21:53:47.398 | 3 | 368.90 | |
| 3 | 368.90 | |||
| 3 | 368.90 | |||
| 03/03/2025 | 21:53:42.698 | 10 | 368.95 | |
| 10 | 368.95 | |||
| 10 | 368.95 | |||
| 03/03/2025 | 21:53:38.877 | 4 | 368.70 | |
| 4 | 368.70 | |||
| 4 | 368.70 | |||
| 03/03/2025 | 21:53:38.528 | 50 | 368.80 | |
| 50 | 368.80 | |||
| 50 | 368.80 | |||
| 03/03/2025 | 21:53:33.716 | 2 | 368.65 | |
| 2 | 368.65 | |||
| 2 | 368.65 | |||
| 03/03/2025 | 21:53:18.164 | 14 | 369.00 | |
| 4 | 369.00 | |||
| 14 | 369.00 | |||
| 10 | 369.00 | |||
| 03/03/2025 | 21:53:09.105 | 3 | 369.20 | |
| 3 | 369.20 | |||
| 3 | 369.20 | |||
| 03/03/2025 | 21:52:38.324 | 5 | 369.25 | |
| 5 | 369.25 | |||
| 5 | 369.25 | |||
| 03/03/2025 | 21:52:19.689 | 5 | 369.00 | |
| 5 | 369.00 | |||
| 5 | 369.00 | |||
| 03/03/2025 | 21:51:57.662 | 20 | 368.85 | |
| 20 | 368.85 | |||
| 20 | 368.85 | |||
| 03/03/2025 | 21:51:50.812 | 11 | 368.80 | |
| 11 | 368.80 | |||
| 11 | 368.80 | |||
| 03/03/2025 | 21:51:49.735 | 8 | 368.85 | |
| 8 | 368.85 | |||
| 8 | 368.85 | |||
| 03/03/2025 | 21:51:45.226 | 2 | 368.70 | |
| 2 | 368.70 | |||
| 2 | 368.70 | |||
| 03/03/2025 | 21:51:45.168 | 10 | 369.15 | |
| 10 | 369.15 | |||
| 10 | 369.15 | |||
| 03/03/2025 | 21:51:39.439 | 10 | 369.15 | |
| 10 | 369.15 | |||
| 10 | 369.15 | |||
| 03/03/2025 | 21:51:31.531 | 50 | 368.70 | |
| 50 | 368.70 | |||
| 50 | 368.70 | |||
| 03/03/2025 | 21:51:31.384 | 16 | 368.80 | |
| 4 | 368.80 | |||
| 4 | 368.80 | |||
| 16 | 368.80 | |||
| 4 | 368.80 | |||
| 4 | 368.80 | |||
| 03/03/2025 | 21:51:17.959 | 26 | 368.85 | |
| 13 | 368.85 | |||
| 26 | 368.85 | |||
| 13 | 368.85 | |||
| 03/03/2025 | 21:51:17.854 | 93 | 368.85 | |
| 10 | 368.85 | |||
| 4 | 368.85 | |||
| 25 | 368.85 | |||
| 10 | 368.85 | |||
| 3 | 368.85 | |||
| 15 | 368.85 | |||
| 93 | 368.85 | |||
| 17 | 368.85 | |||
| 1 | 368.85 | |||
| 3 | 368.85 | |||
| 5 | 368.85 | |||
| 03/03/2025 | 21:51:17.721 | 74 | 369.00 | |
| 2 | 369.00 | |||
| 55 | 369.00 | |||
| 5 | 369.00 | |||
| 74 | 369.00 | |||
| 12 | 369.00 | |||
| 03/03/2025 | 21:51:06.892 | 499 | 369.20 | |
| 499 | 369.20 | |||
| 499 | 369.20 | |||
| 03/03/2025 | 21:50:56.072 | 481 | 369.15 | |
| 55 | 369.15 | |||
| 6 | 369.15 | |||
| 30 | 369.15 | |||
| 1 | 369.15 | |||
| 10 | 369.15 | |||
| 11 | 369.15 | |||
| 481 | 369.15 | |||
| 4 | 369.15 | |||
| 6 | 369.15 | |||
| 20 | 369.15 | |||
| 2 | 369.15 | |||
| 4 | 369.15 | |||
| 90 | 369.15 | |||
| 20 | 369.15 | |||
| 6 | 369.15 | |||
| 120 | 369.15 | |||
| 4 | 369.15 | |||
| 5 | 369.15 | |||
| 4 | 369.15 | |||
| 15 | 369.15 | |||
| 8 | 369.15 | |||
| 20 | 369.15 | |||
| 20 | 369.15 | |||
| 15 | 369.15 | |||
| 5 | 369.15 | |||
| 03/03/2025 | 21:50:55.871 | 500 | 369.15 | |
| 167 | 369.15 | |||
| 38 | 369.15 | |||
| 25 | 369.15 | |||
| 5 | 369.15 | |||
| 1 | 369.15 | |||
| 14 | 369.15 | |||
| 250 | 369.15 | |||
| 500 | 369.15 | |||
| 03/03/2025 | 21:50:46.389 | 500 | 369.20 | |
| 35 | 369.20 | |||
| 10 | 369.20 | |||
| 20 | 369.20 | |||
| 6 | 369.20 | |||
| 60 | 369.20 | |||
| 10 | 369.20 | |||
| 10 | 369.20 | |||
| 13 | 369.20 | |||
| 12 | 369.20 | |||
| 60 | 369.20 | |||
| 50 | 369.20 | |||
| 30 | 369.20 | |||
| 50 | 369.20 | |||
| 8 | 369.20 | |||
| 17 | 369.20 | |||
| 32 | 369.20 | |||
| 30 | 369.20 | |||
| 4 | 369.20 | |||
| 26 | 369.20 | |||
| 500 | 369.20 | |||
| 1 | 369.20 | |||
| 16 | 369.20 | |||
| 03/03/2025 | 21:50:46.036 | 504 | 369.20 | |
| 121 | 369.20 | |||
| 20 | 369.20 | |||
| 50 | 369.20 | |||
| 56 | 369.20 | |||
| 50 | 369.20 | |||
| 8 | 369.20 | |||
| 20 | 369.20 | |||
| 27 | 369.20 | |||
| 10 | 369.20 | |||
| 10 | 369.20 | |||
| 8 | 369.20 | |||
| 15 | 369.20 | |||
| 10 | 369.20 | |||
| 23 | 369.20 | |||
| 15 | 369.20 | |||
| 4 | 369.20 | |||
| 14 | 369.20 | |||
| 4 | 369.20 | |||
| 500 | 369.20 | |||
| 28 | 369.20 | |||
| 15 | 369.20 | |||
| 03/03/2025 | 21:50:15.927 | 836 | 369.25 | |
| 22 | 369.25 | |||
| 1 | 369.25 | |||
| 10 | 369.25 | |||
| 14 | 369.25 | |||
| 5 | 369.25 | |||
| 5 | 369.25 | |||
| 2 | 369.25 | |||
| 4 | 369.25 | |||
| 10 | 369.25 | |||
| 8 | 369.25 | |||
| 10 | 369.25 | |||
| 5 | 369.25 | |||
| 10 | 369.25 | |||
| 5 | 369.25 | |||
| 70 | 369.25 | |||
| 1 | 369.25 | |||
| 4 | 369.25 | |||
| 10 | 369.25 | |||
| 2 | 369.25 | |||
| 50 | 369.25 | |||
| 2 | 369.25 | |||
| 200 | 369.25 | |||
| 10 | 369.25 | |||
| 5 | 369.25 | |||
| 18 | 369.25 | |||
| 3 | 369.25 | |||
| 24 | 369.25 | |||
| 10 | 369.25 | |||
| 5 | 369.25 | |||
| 8 | 369.25 | |||
| 10 | 369.25 | |||
| 1 | 369.25 | |||
| 5 | 369.25 | |||
| 2 | 369.25 | |||
| 4 | 369.25 | |||
| 25 | 369.25 | |||
| 11 | 369.25 | |||
| 6 | 369.25 | |||
| 50 | 369.25 | |||
| 80 | 369.25 | |||
| 9 | 369.25 | |||
| 1 | 369.25 | |||
| 30 | 369.25 | |||
| 1 | 369.25 | |||
| 11 | 369.25 | |||
| 7 | 369.25 | |||
| 5 | 369.25 | |||
| 15 | 369.25 | |||
| 14 | 369.25 | |||
| 10 | 369.25 | |||
| 1 | 369.25 | |||
| 10 | 369.25 | |||
| 25 | 369.25 | |||
| 105 | 369.25 | |||
| 22 | 369.25 | |||
| 4 | 369.25 | |||
| 5 | 369.25 | |||
| 10 | 369.25 | |||
| 5 | 369.25 | |||
| 2 | 369.25 | |||
| 10 | 369.25 | |||
| 3 | 369.25 | |||
| 4 | 369.25 | |||
| 1 | 369.25 | |||
| 1 | 369.25 | |||
| 45 | 369.25 | |||
| 3 | 369.25 | |||
| 3 | 369.25 | |||
| 3 | 369.25 | |||
| 2 | 369.25 | |||
| 1 | 369.25 | |||
| 5 | 369.25 | |||
| 5 | 369.25 | |||
| 3 | 369.25 | |||
| 3 | 369.25 | |||
| 2 | 369.25 | |||
| 7 | 369.25 | |||
| 12 | 369.25 | |||
| 1 | 369.25 | |||
| 2 | 369.25 | |||
| 7 | 369.25 | |||
| 500 | 369.25 | |||
| 5 | 369.25 | |||
| 25 | 369.25 | |||
| 03/03/2025 | 21:47:48.281 | 500 | 370.00 | |
| 500 | 370.00 | |||
| 30 | 370.00 | |||
| 15 | 370.00 | |||
| 10 | 370.00 | |||
| 3 | 370.00 | |||
| 5 | 370.00 | |||
| 100 | 370.00 | |||
| 5 | 370.00 | |||
| 10 | 370.00 | |||
| 4 | 370.00 | |||
| 100 | 370.00 | |||
| 3 | 370.00 | |||
| 2 | 370.00 | |||
| 12 | 370.00 | |||
| 5 | 370.00 | |||
| 15 | 370.00 | |||
| 3 | 370.00 | |||
| 30 | 370.00 | |||
| 10 | 370.00 | |||
| 4 | 370.00 | |||
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 6 | 370.00 | |||
| 4 | 370.00 | |||
| 10 | 370.00 | |||
| 50 | 370.00 | |||
| 3 | 370.00 | |||
| 3 | 370.00 | |||
| 5 | 370.00 | |||
| 7 | 370.00 | |||
| 13 | 370.00 | |||
| 10 | 370.00 | |||
| 3 | 370.00 | |||
| 10 | 370.00 | |||
| 03/03/2025 | 21:47:45.063 | 77 | 370.10 | |
| 77 | 370.10 | |||
| 25 | 370.10 | |||
| 27 | 370.10 | |||
| 25 | 370.10 | |||
| 03/03/2025 | 21:47:44.567 | 3 | 370.15 | |
| 3 | 370.15 | |||
| 3 | 370.15 | |||
| 03/03/2025 | 21:47:24.528 | 7 | 370.35 | |
| 7 | 370.35 | |||
| 7 | 370.35 | |||
| 03/03/2025 | 21:47:10.300 | 11 | 370.35 | |
| 11 | 370.35 | |||
| 11 | 370.35 | |||
| 03/03/2025 | 21:46:59.929 | 1 | 370.30 | |
| 1 | 370.30 | |||
| 1 | 370.30 | |||
| 03/03/2025 | 21:46:48.709 | 30 | 370.20 | |
| 30 | 370.20 | |||
| 30 | 370.20 | |||
| 03/03/2025 | 21:46:32.212 | 3 | 370.15 | |
| 3 | 370.15 | |||
| 3 | 370.15 | |||
| 03/03/2025 | 21:46:15.250 | 2 | 370.20 | |
| 2 | 370.20 | |||
| 2 | 370.20 | |||
| 03/03/2025 | 21:46:13.922 | 10 | 370.35 | |
| 10 | 370.35 | |||
| 10 | 370.35 | |||
| 03/03/2025 | 21:46:02.214 | 20 | 370.25 | |
| 20 | 370.25 | |||
| 20 | 370.25 | |||
| 03/03/2025 | 21:45:50.397 | 1 | 370.15 | |
| 1 | 370.15 | |||
| 1 | 370.15 | |||
| 03/03/2025 | 21:45:47.110 | 10 | 370.45 | |
| 10 | 370.45 | |||
| 10 | 370.45 | |||
| 03/03/2025 | 21:45:31.915 | 4 | 370.35 | |
| 4 | 370.35 | |||
| 4 | 370.35 | |||
| 03/03/2025 | 21:45:23.679 | 8 | 370.40 | |
| 8 | 370.40 | |||
| 8 | 370.40 | |||
| 03/03/2025 | 21:45:20.912 | 6 | 370.25 | |
| 6 | 370.25 | |||
| 6 | 370.25 | |||
| 03/03/2025 | 21:45:18.307 | 4 | 370.15 | |
| 4 | 370.15 | |||
| 3 | 370.15 | |||
| 1 | 370.15 | |||
| 03/03/2025 | 21:44:26.109 | 62 | 370.15 | |
| 20 | 370.15 | |||
| 20 | 370.15 | |||
| 62 | 370.15 | |||
| 11 | 370.15 | |||
| 11 | 370.15 | |||
| 03/03/2025 | 21:44:26.071 | 100 | 370.15 | |
| 100 | 370.15 | |||
| 100 | 370.15 | |||
| 03/03/2025 | 21:44:23.729 | 9 | 370.25 | |
| 9 | 370.25 | |||
| 9 | 370.25 | |||
| 03/03/2025 | 21:44:02.498 | 8 | 370.30 | |
| 8 | 370.30 | |||
| 8 | 370.30 | |||
| 03/03/2025 | 21:43:57.887 | 3 | 370.30 | |
| 3 | 370.30 | |||
| 3 | 370.30 | |||
| 03/03/2025 | 21:43:23.604 | 10 | 370.30 | |
| 10 | 370.30 | |||
| 10 | 370.30 | |||
| 03/03/2025 | 21:43:23.492 | 5 | 370.40 | |
| 5 | 370.40 | |||
| 5 | 370.40 | |||
| 03/03/2025 | 21:43:21.881 | 12 | 370.50 | |
| 12 | 370.50 | |||
| 12 | 370.50 | |||
| 03/03/2025 | 21:43:17.878 | 7 | 370.60 | |
| 7 | 370.60 | |||
| 7 | 370.60 | |||
| 03/03/2025 | 21:42:59.181 | 4 | 370.85 | |
| 4 | 370.85 | |||
| 4 | 370.85 | |||
| 03/03/2025 | 21:42:50.531 | 25 | 370.65 | |
| 25 | 370.65 | |||
| 25 | 370.65 | |||
| 03/03/2025 | 21:42:47.949 | 8 | 370.85 | |
| 8 | 370.85 | |||
| 8 | 370.85 | |||
| 03/03/2025 | 21:42:33.661 | 193 | 370.65 | |
| 193 | 370.65 | |||
| 190 | 370.65 | |||
| 3 | 370.65 | |||
| 03/03/2025 | 21:42:33.564 | 15 | 370.65 | |
| 15 | 370.65 | |||
| 13 | 370.65 | |||
| 2 | 370.65 | |||
| 03/03/2025 | 21:42:30.565 | 5 | 370.90 | |
| 5 | 370.90 | |||
| 5 | 370.90 | |||
| 03/03/2025 | 21:42:10.502 | 8 | 371.00 | |
| 8 | 371.00 | |||
| 8 | 371.00 | |||
| 03/03/2025 | 21:42:03.902 | 6 | 371.10 | |
| 6 | 371.10 | |||
| 6 | 371.10 | |||
| 03/03/2025 | 21:41:50.340 | 4 | 370.90 | |
| 4 | 370.90 | |||
| 4 | 370.90 | |||
| 03/03/2025 | 21:41:42.471 | 1 | 371.15 | |
| 1 | 371.15 | |||
| 1 | 371.15 | |||
| 03/03/2025 | 21:41:35.504 | 15 | 371.00 | |
| 15 | 371.00 | |||
| 15 | 371.00 | |||
| 03/03/2025 | 21:41:24.018 | 5 | 371.05 | |
| 5 | 371.05 | |||
| 5 | 371.05 | |||
| 03/03/2025 | 21:40:59.760 | 20 | 371.00 | |
| 20 | 371.00 | |||
| 20 | 371.00 | |||
| 03/03/2025 | 21:40:36.582 | 5 | 370.95 | |
| 5 | 370.95 | |||
| 5 | 370.95 | |||
| 03/03/2025 | 21:40:23.875 | 8 | 371.00 | |
| 8 | 371.00 | |||
| 8 | 371.00 | |||
| 03/03/2025 | 21:40:17.280 | 5 | 370.85 | |
| 5 | 370.85 | |||
| 5 | 370.85 | |||
| 03/03/2025 | 21:40:13.407 | 4 | 371.20 | |
| 4 | 371.20 | |||
| 4 | 371.20 | |||
| 03/03/2025 | 21:40:12.123 | 5 | 370.85 | |
| 5 | 370.85 | |||
| 5 | 370.85 | |||
| 03/03/2025 | 21:40:10.070 | 25 | 371.10 | |
| 25 | 371.10 | |||
| 25 | 371.10 | |||
| 03/03/2025 | 21:40:05.966 | 3 | 371.00 | |
| 3 | 371.00 | |||
| 3 | 371.00 | |||
| 03/03/2025 | 21:39:57.079 | 10 | 370.85 | |
| 10 | 370.85 | |||
| 10 | 370.85 | |||
| 03/03/2025 | 21:39:53.772 | 15 | 370.85 | |
| 15 | 370.85 | |||
| 15 | 370.85 | |||
| 03/03/2025 | 21:39:43.682 | 322 | 370.85 | |
| 200 | 370.85 | |||
| 7 | 370.85 | |||
| 122 | 370.85 | |||
| 5 | 370.85 | |||
| 5 | 370.85 | |||
| 125 | 370.85 | |||
| 23 | 370.85 | |||
| 17 | 370.85 | |||
| 125 | 370.85 | |||
| 15 | 370.85 | |||
| 03/03/2025 | 21:39:43.384 | 81 | 370.85 | |
| 7 | 370.85 | |||
| 25 | 370.85 | |||
| 22 | 370.85 | |||
| 3 | 370.85 | |||
| 10 | 370.85 | |||
| 3 | 370.85 | |||
| 3 | 370.85 | |||
| 39 | 370.85 | |||
| 15 | 370.85 | |||
| 10 | 370.85 | |||
| 1 | 370.85 | |||
| 4 | 370.85 | |||
| 3 | 370.85 | |||
| 3 | 370.85 | |||
| 10 | 370.85 | |||
| 4 | 370.85 | |||
| 03/03/2025 | 21:39:43.363 | 2 | 371.25 | |
| 2 | 371.25 | |||
| 2 | 371.25 | |||
| 03/03/2025 | 21:38:37.913 | 219 | 371.25 | |
| 219 | 371.25 | |||
| 219 | 371.25 | |||
| 03/03/2025 | 21:38:35.701 | 11 | 371.35 | |
| 11 | 371.35 | |||
| 11 | 371.35 | |||
| 03/03/2025 | 21:38:26.917 | 50 | 371.25 | |
| 50 | 371.25 | |||
| 50 | 371.25 | |||
| 03/03/2025 | 21:38:16.301 | 9 | 371.25 | |
| 9 | 371.25 | |||
| 9 | 371.25 | |||
| 03/03/2025 | 21:38:02.439 | 2 | 371.45 | |
| 2 | 371.45 | |||
| 2 | 371.45 | |||
| 03/03/2025 | 21:37:49.358 | 4 | 371.45 | |
| 4 | 371.45 | |||
| 4 | 371.45 | |||
| 03/03/2025 | 21:37:31.817 | 30 | 371.35 | |
| 30 | 371.35 | |||
| 30 | 371.35 | |||
| 03/03/2025 | 21:37:27.429 | 10 | 371.35 | |
| 10 | 371.35 | |||
| 10 | 371.35 | |||
| 03/03/2025 | 21:37:15.361 | 26 | 371.25 | |
| 20 | 371.25 | |||
| 26 | 371.25 | |||
| 6 | 371.25 | |||
| 03/03/2025 | 21:37:15.262 | 3 | 371.25 | |
| 3 | 371.25 | |||
| 3 | 371.25 | |||
| 03/03/2025 | 21:37:00.951 | 25 | 371.55 | |
| 25 | 371.55 | |||
| 25 | 371.55 | |||
| 03/03/2025 | 21:36:53.812 | 1 | 371.65 | |
| 1 | 371.65 | |||
| 1 | 371.65 | |||
| 03/03/2025 | 21:36:52.529 | 14 | 371.40 | |
| 14 | 371.40 | |||
| 14 | 371.40 | |||
| 03/03/2025 | 21:36:49.062 | 33 | 371.45 | |
| 33 | 371.45 | |||
| 33 | 371.45 | |||
| 03/03/2025 | 21:36:14.196 | 50 | 371.75 | |
| 50 | 371.75 | |||
| 50 | 371.75 | |||
| 03/03/2025 | 21:36:06.967 | 5 | 371.55 | |
| 5 | 371.55 | |||
| 5 | 371.55 | |||
| 03/03/2025 | 21:35:59.205 | 115 | 371.50 | |
| 115 | 371.50 | |||
| 5 | 371.50 | |||
| 5 | 371.50 | |||
| 100 | 371.50 | |||
| 5 | 371.50 | |||
| 03/03/2025 | 21:35:47.594 | 65 | 371.55 | |
| 65 | 371.55 | |||
| 65 | 371.55 | |||
| 03/03/2025 | 21:35:47.545 | 135 | 371.55 | |
| 135 | 371.55 | |||
| 135 | 371.55 | |||
| 03/03/2025 | 21:35:41.786 | 20 | 371.65 | |
| 20 | 371.65 | |||
| 20 | 371.65 | |||
| 03/03/2025 | 21:35:38.638 | 3 | 371.75 | |
| 3 | 371.75 | |||
| 3 | 371.75 | |||
| 03/03/2025 | 21:34:47.439 | 1 | 371.70 | |
| 1 | 371.70 | |||
| 1 | 371.70 | |||
| 03/03/2025 | 21:34:38.201 | 10 | 371.65 | |
| 10 | 371.65 | |||
| 10 | 371.65 | |||
| 03/03/2025 | 21:34:25.457 | 31 | 371.55 | |
| 31 | 371.55 | |||
| 31 | 371.55 | |||
| 03/03/2025 | 21:34:10.953 | 40 | 371.55 | |
| 40 | 371.55 | |||
| 40 | 371.55 | |||
| 03/03/2025 | 21:33:01.204 | 3 | 371.75 | |
| 3 | 371.75 | |||
| 3 | 371.75 | |||
| 03/03/2025 | 21:32:57.086 | 40 | 371.85 | |
| 40 | 371.85 | |||
| 40 | 371.85 | |||
| 03/03/2025 | 21:32:17.014 | 11 | 372.15 | |
| 11 | 372.15 | |||
| 11 | 372.15 | |||
| 03/03/2025 | 21:31:25.336 | 25 | 372.30 | |
| 25 | 372.30 | |||
| 25 | 372.30 | |||
| 03/03/2025 | 21:30:37.861 | 5 | 372.50 | |
| 5 | 372.50 | |||
| 5 | 372.50 | |||
| 03/03/2025 | 21:30:09.941 | 5 | 372.10 | |
| 5 | 372.10 | |||
| 5 | 372.10 | |||
| 03/03/2025 | 21:29:27.477 | 6 | 371.95 | |
| 6 | 371.95 | |||
| 6 | 371.95 | |||
| 03/03/2025 | 21:29:26.259 | 2 | 371.95 | |
| 2 | 371.95 | |||
| 2 | 371.95 | |||
| 03/03/2025 | 21:29:19.056 | 20 | 371.65 | |
| 10 | 371.65 | |||
| 20 | 371.65 | |||
| 10 | 371.65 | |||
| 03/03/2025 | 21:29:18.953 | 19 | 371.90 | |
| 19 | 371.90 | |||
| 17 | 371.90 | |||
| 2 | 371.90 | |||
| 03/03/2025 | 21:29:17.339 | 74 | 372.00 | |
| 74 | 372.00 | |||
| 33 | 372.00 | |||
| 1 | 372.00 | |||
| 3 | 372.00 | |||
| 4 | 372.00 | |||
| 20 | 372.00 | |||
| 3 | 372.00 | |||
| 10 | 372.00 | |||
| 03/03/2025 | 21:29:07.435 | 6 | 371.95 | |
| 6 | 371.95 | |||
| 6 | 371.95 | |||
| 03/03/2025 | 21:29:06.755 | 50 | 372.10 | |
| 50 | 372.10 | |||
| 50 | 372.10 | |||
| 03/03/2025 | 21:29:05.134 | 7 | 372.05 | |
| 7 | 372.05 | |||
| 7 | 372.05 | |||
| 03/03/2025 | 21:28:53.971 | 12 | 372.05 | |
| 12 | 372.05 | |||
| 12 | 372.05 | |||
| 03/03/2025 | 21:28:40.994 | 1 | 372.05 | |
| 1 | 372.05 | |||
| 1 | 372.05 | |||
| 03/03/2025 | 21:28:35.554 | 25 | 372.05 | |
| 25 | 372.05 | |||
| 25 | 372.05 | |||
| 03/03/2025 | 21:28:34.241 | 20 | 372.20 | |
| 20 | 372.20 | |||
| 20 | 372.20 | |||
| 03/03/2025 | 21:28:08.961 | 20 | 372.25 | |
| 20 | 372.25 | |||
| 20 | 372.25 | |||
| 03/03/2025 | 21:28:08.049 | 12 | 372.25 | |
| 12 | 372.25 | |||
| 12 | 372.25 | |||
| 03/03/2025 | 21:27:54.568 | 1 | 372.60 | |
| 1 | 372.60 | |||
| 1 | 372.60 | |||
| 03/03/2025 | 21:27:11.794 | 5 | 372.55 | |
| 5 | 372.55 | |||
| 5 | 372.55 | |||
| 03/03/2025 | 21:27:02.996 | 5 | 372.50 | |
| 5 | 372.50 | |||
| 5 | 372.50 | |||
| 03/03/2025 | 21:26:44.384 | 5 | 372.80 | |
| 5 | 372.80 | |||
| 5 | 372.80 | |||
| 03/03/2025 | 21:26:42.051 | 10 | 372.70 | |
| 10 | 372.70 | |||
| 10 | 372.70 | |||
| 03/03/2025 | 21:26:23.811 | 50 | 372.65 | |
| 50 | 372.65 | |||
| 50 | 372.65 | |||
| 03/03/2025 | 21:25:52.441 | 15 | 372.65 | |
| 15 | 372.65 | |||
| 15 | 372.65 | |||
| 03/03/2025 | 21:25:41.003 | 5 | 372.70 | |
| 5 | 372.70 | |||
| 5 | 372.70 | |||
| 03/03/2025 | 21:25:34.361 | 2 | 372.65 | |
| 2 | 372.65 | |||
| 2 | 372.65 | |||
| 03/03/2025 | 21:25:21.358 | 25 | 372.50 | |
| 25 | 372.50 | |||
| 25 | 372.50 | |||
| 03/03/2025 | 21:24:29.513 | 1 | 372.80 | |
| 1 | 372.80 | |||
| 1 | 372.80 | |||
| 03/03/2025 | 21:24:25.733 | 12 | 372.60 | |
| 12 | 372.60 | |||
| 12 | 372.60 | |||
| 03/03/2025 | 21:24:03.009 | 31 | 372.60 | |
| 31 | 372.60 | |||
| 31 | 372.60 | |||
| 03/03/2025 | 21:23:57.845 | 3 | 372.70 | |
| 3 | 372.70 | |||
| 3 | 372.70 | |||
| 03/03/2025 | 21:23:08.490 | 3 | 372.70 | |
| 3 | 372.70 | |||
| 3 | 372.70 | |||
| 03/03/2025 | 21:23:07.054 | 10 | 372.70 | |
| 10 | 372.70 | |||
| 10 | 372.70 | |||
| 03/03/2025 | 21:23:02.531 | 150 | 372.70 | |
| 150 | 372.70 | |||
| 150 | 372.70 | |||
| 03/03/2025 | 21:22:55.558 | 7 | 372.80 | |
| 7 | 372.80 | |||
| 7 | 372.80 | |||
| 03/03/2025 | 21:21:47.632 | 6 | 372.55 | |
| 6 | 372.55 | |||
| 6 | 372.55 | |||
| 03/03/2025 | 21:21:32.317 | 2 | 372.75 | |
| 2 | 372.75 | |||
| 2 | 372.75 | |||
| 03/03/2025 | 21:21:09.423 | 1 | 373.00 | |
| 1 | 373.00 | |||
| 1 | 373.00 | |||
| 03/03/2025 | 21:20:45.907 | 2 | 373.05 | |
| 2 | 373.05 | |||
| 2 | 373.05 | |||
| 03/03/2025 | 21:20:14.584 | 50 | 372.25 | |
| 50 | 372.25 | |||
| 50 | 372.25 | |||
| 03/03/2025 | 21:19:28.190 | 32 | 372.35 | |
| 32 | 372.35 | |||
| 32 | 372.35 | |||
| 03/03/2025 | 21:19:26.330 | 2 | 372.50 | |
| 2 | 372.50 | |||
| 2 | 372.50 | |||
| 03/03/2025 | 21:18:42.419 | 4 | 372.90 | |
| 4 | 372.90 | |||
| 4 | 372.90 | |||
| 03/03/2025 | 21:17:59.645 | 68 | 372.65 | |
| 68 | 372.65 | |||
| 68 | 372.65 | |||
| 03/03/2025 | 21:17:39.748 | 262 | 372.75 | |
| 262 | 372.75 | |||
| 262 | 372.75 | |||
| 03/03/2025 | 21:17:37.495 | 3 | 372.75 | |
| 3 | 372.75 | |||
| 3 | 372.75 | |||
| 03/03/2025 | 21:17:28.519 | 77 | 372.85 | |
| 77 | 372.85 | |||
| 77 | 372.85 | |||
| 03/03/2025 | 21:17:27.868 | 3 | 373.10 | |
| 3 | 373.10 | |||
| 3 | 373.10 | |||
| 03/03/2025 | 21:16:44.720 | 3 | 373.05 | |
| 3 | 373.05 | |||
| 3 | 373.05 | |||
| 03/03/2025 | 21:16:33.805 | 29 | 373.00 | |
| 25 | 373.00 | |||
| 4 | 373.00 | |||
| 29 | 373.00 | |||
| 03/03/2025 | 21:16:05.226 | 1 | 372.60 | |
| 1 | 372.60 | |||
| 1 | 372.60 | |||
| 03/03/2025 | 21:15:57.093 | 8 | 372.80 | |
| 8 | 372.80 | |||
| 8 | 372.80 | |||
| 03/03/2025 | 21:15:49.904 | 4 | 372.75 | |
| 4 | 372.75 | |||
| 4 | 372.75 | |||
| 03/03/2025 | 21:15:45.662 | 13 | 372.90 | |
| 13 | 372.90 | |||
| 13 | 372.90 | |||
| 03/03/2025 | 21:15:34.462 | 50 | 372.90 | |
| 50 | 372.90 | |||
| 50 | 372.90 | |||
| 03/03/2025 | 21:15:19.720 | 5 | 372.85 | |
| 5 | 372.85 | |||
| 5 | 372.85 | |||
| 03/03/2025 | 21:14:30.789 | 40 | 372.60 | |
| 40 | 372.60 | |||
| 40 | 372.60 | |||
| 03/03/2025 | 21:13:58.956 | 12 | 372.70 | |
| 12 | 372.70 | |||
| 12 | 372.70 | |||
| 03/03/2025 | 21:13:55.966 | 180 | 372.70 | |
| 180 | 372.70 | |||
| 180 | 372.70 | |||
| 03/03/2025 | 21:13:39.746 | 1 | 372.50 | |
| 1 | 372.50 | |||
| 1 | 372.50 | |||
| 03/03/2025 | 21:13:21.596 | 3 | 372.15 | |
| 3 | 372.15 | |||
| 3 | 372.15 | |||
| 03/03/2025 | 21:12:52.670 | 22 | 372.05 | |
| 7 | 372.05 | |||
| 15 | 372.05 | |||
| 22 | 372.05 | |||
| 03/03/2025 | 21:12:52.627 | 8 | 371.95 | |
| 1 | 371.95 | |||
| 8 | 371.95 | |||
| 3 | 371.95 | |||
| 2 | 371.95 | |||
| 2 | 371.95 | |||
| 03/03/2025 | 21:12:52.308 | 10 | 372.05 | |
| 10 | 372.05 | |||
| 10 | 372.05 | |||
| 03/03/2025 | 21:12:20.229 | 3 | 372.05 | |
| 3 | 372.05 | |||
| 3 | 372.05 | |||
| 03/03/2025 | 21:12:15.523 | 2 | 372.05 | |
| 2 | 372.05 | |||
| 2 | 372.05 | |||
| 03/03/2025 | 21:12:13.100 | 7 | 372.30 | |
| 7 | 372.30 | |||
| 7 | 372.30 | |||
| 03/03/2025 | 21:12:09.906 | 3 | 372.20 | |
| 3 | 372.20 | |||
| 3 | 372.20 | |||
| 03/03/2025 | 21:12:05.869 | 5 | 372.50 | |
| 5 | 372.50 | |||
| 5 | 372.50 | |||
| 03/03/2025 | 21:11:54.243 | 3 | 372.60 | |
| 3 | 372.60 | |||
| 3 | 372.60 | |||
| 03/03/2025 | 21:11:48.248 | 5 | 372.50 | |
| 3 | 372.50 | |||
| 5 | 372.50 | |||
| 2 | 372.50 | |||
| 03/03/2025 | 21:11:36.998 | 6 | 372.75 | |
| 6 | 372.75 | |||
| 6 | 372.75 | |||
| 03/03/2025 | 21:11:34.785 | 10 | 372.70 | |
| 10 | 372.70 | |||
| 10 | 372.70 | |||
| 03/03/2025 | 21:11:16.635 | 3 | 372.70 | |
| 3 | 372.70 | |||
| 3 | 372.70 | |||
| 03/03/2025 | 21:10:44.141 | 8 | 372.60 | |
| 8 | 372.60 | |||
| 8 | 372.60 | |||
| 03/03/2025 | 21:10:44.022 | 10 | 372.75 | |
| 10 | 372.75 | |||
| 10 | 372.75 | |||
| 03/03/2025 | 21:10:31.186 | 25 | 372.85 | |
| 25 | 372.85 | |||
| 25 | 372.85 | |||
| 03/03/2025 | 21:10:11.749 | 10 | 372.95 | |
| 10 | 372.95 | |||
| 10 | 372.95 | |||
| 03/03/2025 | 21:10:02.283 | 25 | 373.00 | |
| 25 | 373.00 | |||
| 25 | 373.00 | |||
| 03/03/2025 | 21:09:40.316 | 8 | 372.90 | |
| 2 | 372.90 | |||
| 8 | 372.90 | |||
| 6 | 372.90 | |||
| 03/03/2025 | 21:09:40.238 | 21 | 373.00 | |
| 3 | 373.00 | |||
| 5 | 373.00 | |||
| 21 | 373.00 | |||
| 3 | 373.00 | |||
| 2 | 373.00 | |||
| 8 | 373.00 | |||
| 03/03/2025 | 21:09:26.945 | 10 | 373.05 | |
| 10 | 373.05 | |||
| 10 | 373.05 | |||
| 03/03/2025 | 21:09:20.573 | 12 | 373.10 | |
| 12 | 373.10 | |||
| 12 | 373.10 | |||
| 03/03/2025 | 21:09:12.828 | 1 | 373.35 | |
| 1 | 373.35 | |||
| 1 | 373.35 | |||
| 03/03/2025 | 21:08:57.050 | 10 | 373.15 | |
| 10 | 373.15 | |||
| 10 | 373.15 | |||
| 03/03/2025 | 21:08:55.884 | 41 | 373.15 | |
| 41 | 373.15 | |||
| 41 | 373.15 | |||
| 03/03/2025 | 21:08:52.789 | 10 | 373.20 | |
| 10 | 373.20 | |||
| 10 | 373.20 | |||
| 03/03/2025 | 21:08:46.282 | 1 | 373.35 | |
| 1 | 373.35 | |||
| 1 | 373.35 | |||
| 03/03/2025 | 21:08:37.227 | 13 | 373.55 | |
| 13 | 373.55 | |||
| 13 | 373.55 | |||
| 03/03/2025 | 21:08:35.816 | 147 | 373.30 | |
| 2 | 373.30 | |||
| 144 | 373.30 | |||
| 1 | 373.30 | |||
| 147 | 373.30 | |||
| 03/03/2025 | 21:05:26.610 | 500 | 373.30 | |
| 500 | 373.30 | |||
| 500 | 373.30 | |||
| 03/03/2025 | 21:05:23.381 | 55 | 373.30 | |
| 55 | 373.30 | |||
| 55 | 373.30 | |||
| 03/03/2025 | 21:04:25.310 | 295 | 373.50 | |
| 295 | 373.50 | |||
| 295 | 373.50 | |||
| 03/03/2025 | 21:04:12.881 | 12 | 373.15 | |
| 12 | 373.15 | |||
| 12 | 373.15 | |||
| 03/03/2025 | 21:03:57.609 | 5 | 373.05 | |
| 3 | 373.05 | |||
| 5 | 373.05 | |||
| 2 | 373.05 | |||
| 03/03/2025 | 21:03:45.557 | 2 | 373.15 | |
| 2 | 373.15 | |||
| 2 | 373.15 | |||
| 03/03/2025 | 21:03:24.339 | 55 | 373.35 | |
| 55 | 373.35 | |||
| 55 | 373.35 | |||
| 03/03/2025 | 21:03:20.747 | 3 | 373.45 | |
| 3 | 373.45 | |||
| 3 | 373.45 | |||
| 03/03/2025 | 21:03:02.465 | 7 | 373.40 | |
| 7 | 373.40 | |||
| 7 | 373.40 | |||
| 03/03/2025 | 21:02:20.913 | 10 | 373.40 | |
| 10 | 373.40 | |||
| 10 | 373.40 | |||
| 03/03/2025 | 21:02:20.845 | 4 | 373.40 | |
| 4 | 373.40 | |||
| 4 | 373.40 | |||
| 03/03/2025 | 21:01:57.381 | 1 | 373.80 | |
| 1 | 373.80 | |||
| 1 | 373.80 | |||
| 03/03/2025 | 21:01:39.249 | 5 | 373.75 | |
| 5 | 373.75 | |||
| 5 | 373.75 | |||
| 03/03/2025 | 21:01:25.617 | 25 | 373.85 | |
| 25 | 373.85 | |||
| 25 | 373.85 | |||
| 03/03/2025 | 21:01:24.812 | 3 | 373.90 | |
| 3 | 373.90 | |||
| 3 | 373.90 | |||
| 03/03/2025 | 21:01:16.011 | 1 | 374.00 | |
| 1 | 374.00 | |||
| 1 | 374.00 | |||
| 03/03/2025 | 21:00:53.456 | 10 | 374.30 | |
| 10 | 374.30 | |||
| 10 | 374.30 | |||
| 03/03/2025 | 21:00:50.793 | 5 | 374.50 | |
| 5 | 374.50 | |||
| 5 | 374.50 | |||
| 03/03/2025 | 21:00:47.310 | 6 | 374.35 | |
| 6 | 374.35 | |||
| 6 | 374.35 | |||
| 03/03/2025 | 21:00:11.910 | 45 | 374.50 | |
| 45 | 374.50 | |||
| 45 | 374.50 | |||
| 03/03/2025 | 20:59:49.398 | 4 | 374.65 | |
| 4 | 374.65 | |||
| 4 | 374.65 | |||
| 03/03/2025 | 20:59:30.398 | 4 | 375.20 | |
| 4 | 375.20 | |||
| 4 | 375.20 | |||
| 03/03/2025 | 20:58:50.153 | 1 | 374.55 | |
| 1 | 374.55 | |||
| 1 | 374.55 |
Copyright © 2025 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
-
Rheinmetall AG
Bid: 1 177.00
Ask: 1 182.00
Turnover: 428 014 TEUR -
Nvidia Corp.
Bid: 108.78 / Ask: 108.90
Turnover: 147 405 TEUR -
HENSOLDT AG
Bid: 71.50 / Ask: 72.50
Turnover: 120 329 TEUR -
RENK Group AG
Bid: 37.60 / Ask: 38.00
Turnover: 67 198 TEUR -
Allianz SE
Bid: 335.10 / Ask: 338.00
Turnover: 59 569 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 22:00:00
Last Update:
03/03/2025 @ 22:00:00