MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
4003
2757
379.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 16:00:04.090 | 1 | 379.50 | |
| 1 | 379.50 | |||
| 1 | 379.50 | |||
| 25/11/2024 | 16:00:03.743 | 2 | 379.50 | |
| 2 | 379.50 | |||
| 2 | 379.50 | |||
| 25/11/2024 | 15:59:55.405 | 20 | 380.20 | |
| 20 | 380.20 | |||
| 20 | 380.20 | |||
| 25/11/2024 | 15:59:54.852 | 2 | 380.40 | |
| 2 | 380.40 | |||
| 2 | 380.40 | |||
| 25/11/2024 | 15:59:50.998 | 178 | 380.50 | |
| 178 | 380.50 | |||
| 178 | 380.50 | |||
| 25/11/2024 | 15:59:50.325 | 5 | 380.50 | |
| 5 | 380.50 | |||
| 5 | 380.50 | |||
| 25/11/2024 | 15:59:45.112 | 20 | 379.50 | |
| 10 | 379.50 | |||
| 10 | 379.50 | |||
| 20 | 379.50 | |||
| 25/11/2024 | 15:59:45.022 | 16 | 381.00 | |
| 16 | 381.00 | |||
| 16 | 381.00 | |||
| 25/11/2024 | 15:59:44.923 | 10 | 381.10 | |
| 10 | 381.10 | |||
| 10 | 381.10 | |||
| 25/11/2024 | 15:59:43.323 | 3 | 382.00 | |
| 3 | 382.00 | |||
| 3 | 382.00 | |||
| 25/11/2024 | 15:59:32.976 | 30 | 384.70 | |
| 30 | 384.70 | |||
| 30 | 384.70 | |||
| 25/11/2024 | 15:59:29.912 | 5 | 383.40 | |
| 5 | 383.40 | |||
| 5 | 383.40 | |||
| 25/11/2024 | 15:59:26.502 | 25 | 384.20 | |
| 25 | 384.20 | |||
| 25 | 384.20 | |||
| 25/11/2024 | 15:59:25.854 | 100 | 384.60 | |
| 100 | 384.60 | |||
| 100 | 384.60 | |||
| 25/11/2024 | 15:59:22.759 | 3 | 383.30 | |
| 3 | 383.30 | |||
| 3 | 383.30 | |||
| 25/11/2024 | 15:59:21.417 | 5 | 383.20 | |
| 5 | 383.20 | |||
| 5 | 383.20 | |||
| 25/11/2024 | 15:59:16.736 | 3 | 384.00 | |
| 3 | 384.00 | |||
| 3 | 384.00 | |||
| 25/11/2024 | 15:59:16.375 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 25/11/2024 | 15:59:16.323 | 70 | 385.80 | |
| 50 | 385.80 | |||
| 70 | 385.80 | |||
| 20 | 385.80 | |||
| 25/11/2024 | 15:59:08.751 | 5 | 385.80 | |
| 5 | 385.80 | |||
| 5 | 385.80 | |||
| 25/11/2024 | 15:59:08.295 | 74 | 384.80 | |
| 74 | 384.80 | |||
| 74 | 384.80 | |||
| 25/11/2024 | 15:59:08.084 | 26 | 384.80 | |
| 26 | 384.80 | |||
| 26 | 384.80 | |||
| 25/11/2024 | 15:59:06.737 | 3 | 384.10 | |
| 3 | 384.10 | |||
| 3 | 384.10 | |||
| 25/11/2024 | 15:59:06.527 | 2 | 385.10 | |
| 2 | 385.10 | |||
| 2 | 385.10 | |||
| 25/11/2024 | 15:59:04.927 | 7 | 385.10 | |
| 7 | 385.10 | |||
| 7 | 385.10 | |||
| 25/11/2024 | 15:59:04.685 | 79 | 385.00 | |
| 75 | 385.00 | |||
| 4 | 385.00 | |||
| 79 | 385.00 | |||
| 25/11/2024 | 15:59:01.842 | 10 | 385.10 | |
| 10 | 385.10 | |||
| 10 | 385.10 | |||
| 25/11/2024 | 15:58:59.845 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 25/11/2024 | 15:58:58.242 | 100 | 387.00 | |
| 100 | 387.00 | |||
| 100 | 387.00 | |||
| 25/11/2024 | 15:58:53.806 | 4 | 386.10 | |
| 4 | 386.10 | |||
| 4 | 386.10 | |||
| 25/11/2024 | 15:58:48.508 | 4 | 385.10 | |
| 4 | 385.10 | |||
| 4 | 385.10 | |||
| 25/11/2024 | 15:58:47.764 | 2 | 386.10 | |
| 2 | 386.10 | |||
| 2 | 386.10 | |||
| 25/11/2024 | 15:58:44.342 | 12 | 387.20 | |
| 12 | 387.20 | |||
| 12 | 387.20 | |||
| 25/11/2024 | 15:58:40.209 | 50 | 387.00 | |
| 50 | 387.00 | |||
| 50 | 387.00 | |||
| 25/11/2024 | 15:58:37.714 | 20 | 386.80 | |
| 20 | 386.80 | |||
| 20 | 386.80 | |||
| 25/11/2024 | 15:58:36.258 | 40 | 386.80 | |
| 40 | 386.80 | |||
| 40 | 386.80 | |||
| 25/11/2024 | 15:58:35.478 | 2 | 386.80 | |
| 2 | 386.80 | |||
| 2 | 386.80 | |||
| 25/11/2024 | 15:58:35.253 | 12 | 386.80 | |
| 12 | 386.80 | |||
| 12 | 386.80 | |||
| 25/11/2024 | 15:58:35.101 | 20 | 385.10 | |
| 20 | 385.10 | |||
| 20 | 385.10 | |||
| 25/11/2024 | 15:58:33.390 | 10 | 387.20 | |
| 10 | 387.20 | |||
| 10 | 387.20 | |||
| 25/11/2024 | 15:58:30.767 | 5 | 387.50 | |
| 5 | 387.50 | |||
| 5 | 387.50 | |||
| 25/11/2024 | 15:58:28.739 | 2 | 388.20 | |
| 2 | 388.20 | |||
| 2 | 388.20 | |||
| 25/11/2024 | 15:58:27.187 | 4 | 388.00 | |
| 4 | 388.00 | |||
| 4 | 388.00 | |||
| 25/11/2024 | 15:58:22.760 | 3 | 387.40 | |
| 3 | 387.40 | |||
| 3 | 387.40 | |||
| 25/11/2024 | 15:58:22.435 | 20 | 386.70 | |
| 20 | 386.70 | |||
| 20 | 386.70 | |||
| 25/11/2024 | 15:58:15.215 | 2 | 386.40 | |
| 2 | 386.40 | |||
| 2 | 386.40 | |||
| 25/11/2024 | 15:58:09.880 | 8 | 385.00 | |
| 8 | 385.00 | |||
| 8 | 385.00 | |||
| 25/11/2024 | 15:58:09.296 | 10 | 385.30 | |
| 10 | 385.30 | |||
| 10 | 385.30 | |||
| 25/11/2024 | 15:58:08.865 | 7 | 385.30 | |
| 7 | 385.30 | |||
| 7 | 385.30 | |||
| 25/11/2024 | 15:58:07.534 | 20 | 385.80 | |
| 20 | 385.80 | |||
| 20 | 385.80 | |||
| 25/11/2024 | 15:58:07.248 | 56 | 386.00 | |
| 56 | 386.00 | |||
| 56 | 386.00 | |||
| 25/11/2024 | 15:58:04.628 | 10 | 386.20 | |
| 10 | 386.20 | |||
| 10 | 386.20 | |||
| 25/11/2024 | 15:58:01.788 | 1 | 387.40 | |
| 1 | 387.40 | |||
| 1 | 387.40 | |||
| 25/11/2024 | 15:58:00.964 | 25 | 387.40 | |
| 25 | 387.40 | |||
| 25 | 387.40 | |||
| 25/11/2024 | 15:57:59.276 | 2 | 385.70 | |
| 2 | 385.70 | |||
| 2 | 385.70 | |||
| 25/11/2024 | 15:57:57.957 | 5 | 387.60 | |
| 5 | 387.60 | |||
| 5 | 387.60 | |||
| 25/11/2024 | 15:57:57.493 | 4 | 387.70 | |
| 4 | 387.70 | |||
| 4 | 387.70 | |||
| 25/11/2024 | 15:57:50.008 | 20 | 387.20 | |
| 20 | 387.20 | |||
| 20 | 387.20 | |||
| 25/11/2024 | 15:57:47.235 | 8 | 387.70 | |
| 8 | 387.70 | |||
| 8 | 387.70 | |||
| 25/11/2024 | 15:57:45.088 | 20 | 387.20 | |
| 20 | 387.20 | |||
| 20 | 387.20 | |||
| 25/11/2024 | 15:57:44.625 | 30 | 384.90 | |
| 30 | 384.90 | |||
| 30 | 384.90 | |||
| 25/11/2024 | 15:57:38.458 | 12 | 386.60 | |
| 12 | 386.60 | |||
| 12 | 386.60 | |||
| 25/11/2024 | 15:57:37.843 | 12 | 386.60 | |
| 12 | 386.60 | |||
| 12 | 386.60 | |||
| 25/11/2024 | 15:57:37.260 | 10 | 385.00 | |
| 5 | 385.00 | |||
| 4 | 385.00 | |||
| 5 | 385.00 | |||
| 1 | 385.00 | |||
| 5 | 385.00 | |||
| 25/11/2024 | 15:57:34.854 | 100 | 384.90 | |
| 100 | 384.90 | |||
| 100 | 384.90 | |||
| 25/11/2024 | 15:57:32.287 | 1 | 386.20 | |
| 1 | 386.20 | |||
| 1 | 386.20 | |||
| 25/11/2024 | 15:57:25.932 | 5 | 384.40 | |
| 5 | 384.40 | |||
| 5 | 384.40 | |||
| 25/11/2024 | 15:57:13.970 | 1 | 384.00 | |
| 1 | 384.00 | |||
| 1 | 384.00 | |||
| 25/11/2024 | 15:57:11.039 | 4 | 382.10 | |
| 4 | 382.10 | |||
| 4 | 382.10 | |||
| 25/11/2024 | 15:57:09.559 | 2 | 384.00 | |
| 2 | 384.00 | |||
| 2 | 384.00 | |||
| 25/11/2024 | 15:56:57.795 | 100 | 380.30 | |
| 100 | 380.30 | |||
| 100 | 380.30 | |||
| 25/11/2024 | 15:56:56.282 | 75 | 380.90 | |
| 75 | 380.90 | |||
| 75 | 380.90 | |||
| 25/11/2024 | 15:56:55.021 | 3 | 380.90 | |
| 3 | 380.90 | |||
| 3 | 380.90 | |||
| 25/11/2024 | 15:56:53.931 | 10 | 380.90 | |
| 10 | 380.90 | |||
| 10 | 380.90 | |||
| 25/11/2024 | 15:56:52.694 | 25 | 380.80 | |
| 25 | 380.80 | |||
| 25 | 380.80 | |||
| 25/11/2024 | 15:56:52.635 | 1 | 380.80 | |
| 1 | 380.80 | |||
| 1 | 380.80 | |||
| 25/11/2024 | 15:56:51.510 | 5 | 380.80 | |
| 5 | 380.80 | |||
| 5 | 380.80 | |||
| 25/11/2024 | 15:56:48.244 | 16 | 382.00 | |
| 16 | 382.00 | |||
| 16 | 382.00 | |||
| 25/11/2024 | 15:56:45.936 | 263 | 380.50 | |
| 263 | 380.50 | |||
| 243 | 380.50 | |||
| 20 | 380.50 | |||
| 25/11/2024 | 15:56:41.667 | 2 | 383.10 | |
| 2 | 383.10 | |||
| 2 | 383.10 | |||
| 25/11/2024 | 15:56:38.438 | 5 | 381.90 | |
| 5 | 381.90 | |||
| 5 | 381.90 | |||
| 25/11/2024 | 15:56:37.465 | 6 | 381.90 | |
| 6 | 381.90 | |||
| 6 | 381.90 | |||
| 25/11/2024 | 15:56:35.128 | 38 | 381.80 | |
| 38 | 381.80 | |||
| 38 | 381.80 | |||
| 25/11/2024 | 15:56:34.267 | 3 | 381.90 | |
| 3 | 381.90 | |||
| 3 | 381.90 | |||
| 25/11/2024 | 15:56:33.332 | 15 | 381.90 | |
| 15 | 381.90 | |||
| 15 | 381.90 | |||
| 25/11/2024 | 15:56:32.746 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 25/11/2024 | 15:56:31.964 | 3 | 381.90 | |
| 3 | 381.90 | |||
| 3 | 381.90 | |||
| 25/11/2024 | 15:56:31.865 | 30 | 381.90 | |
| 30 | 381.90 | |||
| 30 | 381.90 | |||
| 25/11/2024 | 15:56:31.197 | 45 | 380.50 | |
| 45 | 380.50 | |||
| 45 | 380.50 | |||
| 25/11/2024 | 15:56:28.993 | 25 | 381.90 | |
| 25 | 381.90 | |||
| 25 | 381.90 | |||
| 25/11/2024 | 15:56:27.444 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 25/11/2024 | 15:56:26.822 | 4 | 381.90 | |
| 4 | 381.90 | |||
| 4 | 381.90 | |||
| 25/11/2024 | 15:56:20.029 | 100 | 381.80 | |
| 100 | 381.80 | |||
| 100 | 381.80 | |||
| 25/11/2024 | 15:56:19.166 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 25/11/2024 | 15:56:17.865 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 25/11/2024 | 15:56:17.707 | 135 | 379.80 | |
| 135 | 379.80 | |||
| 135 | 379.80 | |||
| 25/11/2024 | 15:56:17.675 | 9 | 380.90 | |
| 9 | 380.90 | |||
| 9 | 380.90 | |||
| 25/11/2024 | 15:56:16.547 | 50 | 381.90 | |
| 50 | 381.90 | |||
| 50 | 381.90 | |||
| 25/11/2024 | 15:56:15.947 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 25/11/2024 | 15:56:15.725 | 50 | 379.60 | |
| 50 | 379.60 | |||
| 50 | 379.60 | |||
| 25/11/2024 | 15:56:14.675 | 24 | 381.90 | |
| 24 | 381.90 | |||
| 24 | 381.90 | |||
| 25/11/2024 | 15:56:14.562 | 55 | 381.90 | |
| 55 | 381.90 | |||
| 45 | 381.90 | |||
| 10 | 381.90 | |||
| 25/11/2024 | 15:56:14.367 | 1 | 379.80 | |
| 1 | 379.80 | |||
| 1 | 379.80 | |||
| 25/11/2024 | 15:56:10.558 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 25/11/2024 | 15:56:06.616 | 20 | 377.70 | |
| 20 | 377.70 | |||
| 20 | 377.70 | |||
| 25/11/2024 | 15:56:05.701 | 5 | 380.00 | |
| 5 | 380.00 | |||
| 5 | 380.00 | |||
| 25/11/2024 | 15:56:05.133 | 2 | 380.00 | |
| 2 | 380.00 | |||
| 2 | 380.00 | |||
| 25/11/2024 | 15:56:05.030 | 3 | 380.00 | |
| 3 | 380.00 | |||
| 3 | 380.00 | |||
| 25/11/2024 | 15:56:04.138 | 12 | 377.70 | |
| 12 | 377.70 | |||
| 8 | 377.70 | |||
| 4 | 377.70 | |||
| 25/11/2024 | 15:56:00.000 | 5 | 380.50 | |
| 5 | 380.50 | |||
| 5 | 380.50 | |||
| 25/11/2024 | 15:55:59.597 | 10 | 380.50 | |
| 10 | 380.50 | |||
| 10 | 380.50 | |||
| 25/11/2024 | 15:55:59.096 | 7 | 380.00 | |
| 7 | 380.00 | |||
| 7 | 380.00 | |||
| 25/11/2024 | 15:55:56.653 | 300 | 377.70 | |
| 4 | 377.70 | |||
| 50 | 377.70 | |||
| 226 | 377.70 | |||
| 300 | 377.70 | |||
| 20 | 377.70 | |||
| 25/11/2024 | 15:55:52.122 | 11 | 377.00 | |
| 11 | 377.00 | |||
| 11 | 377.00 | |||
| 25/11/2024 | 15:55:50.704 | 263 | 380.00 | |
| 10 | 380.00 | |||
| 253 | 380.00 | |||
| 263 | 380.00 | |||
| 25/11/2024 | 15:55:48.942 | 10 | 378.80 | |
| 10 | 378.80 | |||
| 10 | 378.80 | |||
| 25/11/2024 | 15:55:48.423 | 18 | 378.80 | |
| 18 | 378.80 | |||
| 18 | 378.80 | |||
| 25/11/2024 | 15:55:43.848 | 8 | 378.80 | |
| 8 | 378.80 | |||
| 8 | 378.80 | |||
| 25/11/2024 | 15:55:42.886 | 15 | 378.60 | |
| 15 | 378.60 | |||
| 15 | 378.60 | |||
| 25/11/2024 | 15:55:42.362 | 1 | 378.80 | |
| 1 | 378.80 | |||
| 1 | 378.80 | |||
| 25/11/2024 | 15:55:42.098 | 2 | 378.80 | |
| 2 | 378.80 | |||
| 2 | 378.80 | |||
| 25/11/2024 | 15:55:41.455 | 5 | 378.80 | |
| 5 | 378.80 | |||
| 5 | 378.80 | |||
| 25/11/2024 | 15:55:41.341 | 15 | 377.10 | |
| 15 | 377.10 | |||
| 15 | 377.10 | |||
| 25/11/2024 | 15:55:39.965 | 9 | 378.80 | |
| 9 | 378.80 | |||
| 9 | 378.80 | |||
| 25/11/2024 | 15:55:38.938 | 5 | 378.80 | |
| 5 | 378.80 | |||
| 5 | 378.80 | |||
| 25/11/2024 | 15:55:38.769 | 55 | 377.50 | |
| 55 | 377.50 | |||
| 55 | 377.50 | |||
| 25/11/2024 | 15:55:35.369 | 5 | 378.80 | |
| 5 | 378.80 | |||
| 5 | 378.80 | |||
| 25/11/2024 | 15:55:34.933 | 40 | 378.80 | |
| 40 | 378.80 | |||
| 40 | 378.80 | |||
| 25/11/2024 | 15:55:31.417 | 100 | 378.80 | |
| 100 | 378.80 | |||
| 100 | 378.80 | |||
| 25/11/2024 | 15:55:31.263 | 39 | 377.20 | |
| 39 | 377.20 | |||
| 39 | 377.20 | |||
| 25/11/2024 | 15:55:29.942 | 3 | 378.80 | |
| 3 | 378.80 | |||
| 3 | 378.80 | |||
| 25/11/2024 | 15:55:27.198 | 4 | 378.80 | |
| 4 | 378.80 | |||
| 4 | 378.80 | |||
| 25/11/2024 | 15:55:26.500 | 10 | 378.80 | |
| 10 | 378.80 | |||
| 10 | 378.80 | |||
| 25/11/2024 | 15:55:26.347 | 1 | 378.80 | |
| 1 | 378.80 | |||
| 1 | 378.80 | |||
| 25/11/2024 | 15:55:25.301 | 100 | 378.80 | |
| 100 | 378.80 | |||
| 100 | 378.80 | |||
| 25/11/2024 | 15:55:24.726 | 20 | 378.80 | |
| 20 | 378.80 | |||
| 20 | 378.80 | |||
| 25/11/2024 | 15:55:22.438 | 20 | 377.10 | |
| 20 | 377.10 | |||
| 20 | 377.10 | |||
| 25/11/2024 | 15:55:21.578 | 4 | 378.80 | |
| 4 | 378.80 | |||
| 4 | 378.80 | |||
| 25/11/2024 | 15:55:21.552 | 1 | 378.80 | |
| 1 | 378.80 | |||
| 1 | 378.80 | |||
| 25/11/2024 | 15:55:21.125 | 9 | 378.80 | |
| 9 | 378.80 | |||
| 9 | 378.80 | |||
| 25/11/2024 | 15:55:15.726 | 100 | 376.90 | |
| 100 | 376.90 | |||
| 100 | 376.90 | |||
| 25/11/2024 | 15:55:14.754 | 10 | 376.90 | |
| 10 | 376.90 | |||
| 10 | 376.90 | |||
| 25/11/2024 | 15:55:13.488 | 7 | 376.80 | |
| 7 | 376.80 | |||
| 7 | 376.80 | |||
| 25/11/2024 | 15:55:08.245 | 15 | 375.60 | |
| 15 | 375.60 | |||
| 15 | 375.60 | |||
| 25/11/2024 | 15:55:05.871 | 20 | 373.70 | |
| 10 | 373.70 | |||
| 20 | 373.70 | |||
| 10 | 373.70 | |||
| 25/11/2024 | 15:55:01.390 | 3 | 375.10 | |
| 3 | 375.10 | |||
| 3 | 375.10 | |||
| 25/11/2024 | 15:54:59.988 | 6 | 374.20 | |
| 6 | 374.20 | |||
| 6 | 374.20 | |||
| 25/11/2024 | 15:54:59.258 | 85 | 373.80 | |
| 85 | 373.80 | |||
| 85 | 373.80 | |||
| 25/11/2024 | 15:54:57.449 | 50 | 373.80 | |
| 50 | 373.80 | |||
| 50 | 373.80 | |||
| 25/11/2024 | 15:54:55.878 | 10 | 374.90 | |
| 10 | 374.90 | |||
| 10 | 374.90 | |||
| 25/11/2024 | 15:54:55.192 | 5 | 374.90 | |
| 5 | 374.90 | |||
| 5 | 374.90 | |||
| 25/11/2024 | 15:54:54.015 | 23 | 373.50 | |
| 23 | 373.50 | |||
| 23 | 373.50 | |||
| 25/11/2024 | 15:54:52.158 | 4 | 374.90 | |
| 4 | 374.90 | |||
| 4 | 374.90 | |||
| 25/11/2024 | 15:54:51.342 | 22 | 372.30 | |
| 22 | 372.30 | |||
| 22 | 372.30 | |||
| 25/11/2024 | 15:54:47.791 | 2 | 374.10 | |
| 2 | 374.10 | |||
| 2 | 374.10 | |||
| 25/11/2024 | 15:54:46.971 | 1 | 374.10 | |
| 1 | 374.10 | |||
| 1 | 374.10 | |||
| 25/11/2024 | 15:54:46.077 | 3 | 373.90 | |
| 3 | 373.90 | |||
| 3 | 373.90 | |||
| 25/11/2024 | 15:54:41.295 | 3 | 372.50 | |
| 3 | 372.50 | |||
| 3 | 372.50 | |||
| 25/11/2024 | 15:54:36.068 | 40 | 370.80 | |
| 40 | 370.80 | |||
| 40 | 370.80 | |||
| 25/11/2024 | 15:54:35.632 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 25/11/2024 | 15:54:34.532 | 2 | 370.70 | |
| 2 | 370.70 | |||
| 2 | 370.70 | |||
| 25/11/2024 | 15:54:33.322 | 8 | 370.70 | |
| 8 | 370.70 | |||
| 8 | 370.70 | |||
| 25/11/2024 | 15:54:32.318 | 54 | 370.70 | |
| 54 | 370.70 | |||
| 54 | 370.70 | |||
| 25/11/2024 | 15:54:31.600 | 25 | 370.70 | |
| 25 | 370.70 | |||
| 25 | 370.70 | |||
| 25/11/2024 | 15:54:27.213 | 181 | 368.90 | |
| 126 | 368.90 | |||
| 55 | 368.90 | |||
| 181 | 368.90 | |||
| 25/11/2024 | 15:54:23.815 | 100 | 370.70 | |
| 100 | 370.70 | |||
| 100 | 370.70 | |||
| 25/11/2024 | 15:54:23.667 | 4 | 370.70 | |
| 4 | 370.70 | |||
| 4 | 370.70 | |||
| 25/11/2024 | 15:54:21.959 | 13 | 370.70 | |
| 13 | 370.70 | |||
| 13 | 370.70 | |||
| 25/11/2024 | 15:54:21.815 | 2 | 369.60 | |
| 2 | 369.60 | |||
| 2 | 369.60 | |||
| 25/11/2024 | 15:54:20.639 | 210 | 370.00 | |
| 20 | 370.00 | |||
| 210 | 370.00 | |||
| 190 | 370.00 | |||
| 25/11/2024 | 15:54:20.562 | 55 | 368.20 | |
| 7 | 368.20 | |||
| 55 | 368.20 | |||
| 23 | 368.20 | |||
| 25 | 368.20 | |||
| 25/11/2024 | 15:54:17.949 | 400 | 368.20 | |
| 400 | 368.20 | |||
| 400 | 368.20 | |||
| 25/11/2024 | 15:54:17.911 | 600 | 368.20 | |
| 600 | 368.20 | |||
| 600 | 368.20 | |||
| 25/11/2024 | 15:54:13.854 | 20 | 369.40 | |
| 20 | 369.40 | |||
| 20 | 369.40 | |||
| 25/11/2024 | 15:54:13.676 | 40 | 369.90 | |
| 40 | 369.90 | |||
| 40 | 369.90 | |||
| 25/11/2024 | 15:54:13.574 | 25 | 369.90 | |
| 25 | 369.90 | |||
| 25 | 369.90 | |||
| 25/11/2024 | 15:54:11.497 | 1 | 368.60 | |
| 1 | 368.60 | |||
| 1 | 368.60 | |||
| 25/11/2024 | 15:54:07.972 | 25 | 366.00 | |
| 25 | 366.00 | |||
| 25 | 366.00 | |||
| 25/11/2024 | 15:54:07.876 | 44 | 365.10 | |
| 24 | 365.10 | |||
| 44 | 365.10 | |||
| 20 | 365.10 | |||
| 25/11/2024 | 15:54:03.791 | 1 054 | 365.10 | |
| 4 | 365.10 | |||
| 20 | 365.10 | |||
| 1 | 365.10 | |||
| 4 | 365.10 | |||
| 30 | 365.10 | |||
| 3 | 365.10 | |||
| 10 | 365.10 | |||
| 25 | 365.10 | |||
| 946 | 365.10 | |||
| 5 | 365.10 | |||
| 123 | 365.10 | |||
| 876 | 365.10 | |||
| 6 | 365.10 | |||
| 50 | 365.10 | |||
| 5 | 365.10 | |||
| 25/11/2024 | 15:53:47.524 | 300 | 366.10 | |
| 300 | 366.10 | |||
| 300 | 366.10 | |||
| 25/11/2024 | 15:53:45.249 | 100 | 366.10 | |
| 100 | 366.10 | |||
| 100 | 366.10 | |||
| 25/11/2024 | 15:53:43.674 | 24 | 366.10 | |
| 24 | 366.10 | |||
| 24 | 366.10 | |||
| 25/11/2024 | 15:53:43.120 | 10 | 368.00 | |
| 10 | 368.00 | |||
| 10 | 368.00 | |||
| 25/11/2024 | 15:53:38.659 | 110 | 366.10 | |
| 71 | 366.10 | |||
| 8 | 366.10 | |||
| 110 | 366.10 | |||
| 23 | 366.10 | |||
| 3 | 366.10 | |||
| 5 | 366.10 | |||
| 25/11/2024 | 15:53:37.320 | 13 | 367.10 | |
| 3 | 367.10 | |||
| 10 | 367.10 | |||
| 13 | 367.10 | |||
| 25/11/2024 | 15:53:37.208 | 60 | 367.10 | |
| 15 | 367.10 | |||
| 18 | 367.10 | |||
| 13 | 367.10 | |||
| 32 | 367.10 | |||
| 10 | 367.10 | |||
| 29 | 367.10 | |||
| 3 | 367.10 | |||
| 25/11/2024 | 15:53:34.715 | 711 | 368.20 | |
| 1 | 368.20 | |||
| 10 | 368.20 | |||
| 50 | 368.20 | |||
| 1 | 368.20 | |||
| 35 | 368.20 | |||
| 20 | 368.20 | |||
| 557 | 368.20 | |||
| 13 | 368.20 | |||
| 3 | 368.20 | |||
| 1 | 368.20 | |||
| 3 | 368.20 | |||
| 10 | 368.20 | |||
| 1 | 368.20 | |||
| 10 | 368.20 | |||
| 7 | 368.20 | |||
| 40 | 368.20 | |||
| 10 | 368.20 | |||
| 30 | 368.20 | |||
| 10 | 368.20 | |||
| 10 | 368.20 | |||
| 2 | 368.20 | |||
| 2 | 368.20 | |||
| 500 | 368.20 | |||
| 60 | 368.20 | |||
| 12 | 368.20 | |||
| 5 | 368.20 | |||
| 5 | 368.20 | |||
| 4 | 368.20 | |||
| 3 | 368.20 | |||
| 5 | 368.20 | |||
| 2 | 368.20 | |||
| 25/11/2024 | 15:52:49.179 | 100 | 371.90 | |
| 100 | 371.90 | |||
| 100 | 371.90 | |||
| 25/11/2024 | 15:52:49.122 | 100 | 371.90 | |
| 100 | 371.90 | |||
| 100 | 371.90 | |||
| 25/11/2024 | 15:52:47.919 | 14 | 370.10 | |
| 14 | 370.10 | |||
| 14 | 370.10 | |||
| 25/11/2024 | 15:52:47.220 | 1 | 371.10 | |
| 1 | 371.10 | |||
| 1 | 371.10 | |||
| 25/11/2024 | 15:52:44.505 | 5 | 370.10 | |
| 5 | 370.10 | |||
| 5 | 370.10 | |||
| 25/11/2024 | 15:52:39.485 | 168 | 370.00 | |
| 3 | 370.00 | |||
| 6 | 370.00 | |||
| 5 | 370.00 | |||
| 3 | 370.00 | |||
| 26 | 370.00 | |||
| 10 | 370.00 | |||
| 5 | 370.00 | |||
| 10 | 370.00 | |||
| 50 | 370.00 | |||
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 2 | 370.00 | |||
| 11 | 370.00 | |||
| 1 | 370.00 | |||
| 25 | 370.00 | |||
| 1 | 370.00 | |||
| 2 | 370.00 | |||
| 10 | 370.00 | |||
| 1 | 370.00 | |||
| 17 | 370.00 | |||
| 2 | 370.00 | |||
| 30 | 370.00 | |||
| 1 | 370.00 | |||
| 10 | 370.00 | |||
| 4 | 370.00 | |||
| 34 | 370.00 | |||
| 11 | 370.00 | |||
| 1 | 370.00 | |||
| 35 | 370.00 | |||
| 25/11/2024 | 15:52:39.399 | 48 | 370.00 | |
| 4 | 370.00 | |||
| 3 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 40 | 370.00 | |||
| 8 | 370.00 | |||
| 1 | 370.00 | |||
| 25/11/2024 | 15:52:38.388 | 3 | 371.10 | |
| 3 | 371.10 | |||
| 3 | 371.10 | |||
| 25/11/2024 | 15:52:36.993 | 20 | 371.00 | |
| 10 | 371.00 | |||
| 10 | 371.00 | |||
| 20 | 371.00 | |||
| 25/11/2024 | 15:52:35.525 | 35 | 371.10 | |
| 35 | 371.10 | |||
| 35 | 371.10 | |||
| 25/11/2024 | 15:52:34.378 | 10 | 372.30 | |
| 10 | 372.30 | |||
| 10 | 372.30 | |||
| 25/11/2024 | 15:52:32.695 | 15 | 372.90 | |
| 15 | 372.90 | |||
| 15 | 372.90 | |||
| 25/11/2024 | 15:52:31.069 | 2 | 373.10 | |
| 2 | 373.10 | |||
| 2 | 373.10 | |||
| 25/11/2024 | 15:52:29.629 | 4 | 371.70 | |
| 4 | 371.70 | |||
| 4 | 371.70 | |||
| 25/11/2024 | 15:52:29.063 | 6 | 372.80 | |
| 6 | 372.80 | |||
| 6 | 372.80 | |||
| 25/11/2024 | 15:52:27.262 | 10 | 371.90 | |
| 10 | 371.90 | |||
| 10 | 371.90 | |||
| 25/11/2024 | 15:52:26.952 | 8 | 372.00 | |
| 8 | 372.00 | |||
| 8 | 372.00 | |||
| 25/11/2024 | 15:52:26.712 | 10 | 371.40 | |
| 10 | 371.40 | |||
| 10 | 371.40 | |||
| 25/11/2024 | 15:52:26.621 | 5 | 371.10 | |
| 5 | 371.10 | |||
| 5 | 371.10 | |||
| 25/11/2024 | 15:52:26.554 | 61 | 372.00 | |
| 61 | 372.00 | |||
| 5 | 372.00 | |||
| 6 | 372.00 | |||
| 50 | 372.00 | |||
| 25/11/2024 | 15:52:24.410 | 50 | 372.10 | |
| 50 | 372.10 | |||
| 50 | 372.10 | |||
| 25/11/2024 | 15:52:23.082 | 5 | 373.10 | |
| 5 | 373.10 | |||
| 5 | 373.10 | |||
| 25/11/2024 | 15:52:21.186 | 5 | 373.10 | |
| 5 | 373.10 | |||
| 5 | 373.10 | |||
| 25/11/2024 | 15:52:20.918 | 15 | 372.50 | |
| 15 | 372.50 | |||
| 15 | 372.50 | |||
| 25/11/2024 | 15:52:20.492 | 50 | 373.80 | |
| 50 | 373.80 | |||
| 50 | 373.80 | |||
| 25/11/2024 | 15:52:17.124 | 1 | 374.10 | |
| 1 | 374.10 | |||
| 1 | 374.10 | |||
| 25/11/2024 | 15:52:13.549 | 3 | 372.60 | |
| 3 | 372.60 | |||
| 3 | 372.60 | |||
| 25/11/2024 | 15:52:13.129 | 35 | 374.10 | |
| 35 | 374.10 | |||
| 35 | 374.10 | |||
| 25/11/2024 | 15:52:12.594 | 25 | 374.10 | |
| 25 | 374.10 | |||
| 25 | 374.10 | |||
| 25/11/2024 | 15:52:10.976 | 4 | 373.50 | |
| 4 | 373.50 | |||
| 4 | 373.50 | |||
| 25/11/2024 | 15:52:10.171 | 4 | 372.60 | |
| 4 | 372.60 | |||
| 4 | 372.60 | |||
| 25/11/2024 | 15:52:09.913 | 52 | 375.00 | |
| 52 | 375.00 | |||
| 20 | 375.00 | |||
| 27 | 375.00 | |||
| 5 | 375.00 | |||
| 25/11/2024 | 15:52:09.843 | 10 | 374.00 | |
| 3 | 374.00 | |||
| 10 | 374.00 | |||
| 1 | 374.00 | |||
| 6 | 374.00 | |||
| 25/11/2024 | 15:52:09.810 | 100 | 375.00 | |
| 100 | 375.00 | |||
| 50 | 375.00 | |||
| 50 | 375.00 | |||
| 25/11/2024 | 15:51:36.098 | 300 | 375.60 | |
| 300 | 375.60 | |||
| 300 | 375.60 | |||
| 25/11/2024 | 15:51:34.574 | 5 | 377.50 | |
| 5 | 377.50 | |||
| 5 | 377.50 | |||
| 25/11/2024 | 15:51:29.657 | 10 | 378.20 | |
| 10 | 378.20 | |||
| 10 | 378.20 | |||
| 25/11/2024 | 15:51:17.358 | 20 | 376.90 | |
| 20 | 376.90 | |||
| 20 | 376.90 | |||
| 25/11/2024 | 15:51:16.993 | 14 | 378.20 | |
| 14 | 378.20 | |||
| 14 | 378.20 | |||
| 25/11/2024 | 15:51:14.583 | 2 | 376.60 | |
| 2 | 376.60 | |||
| 2 | 376.60 | |||
| 25/11/2024 | 15:51:11.374 | 20 | 377.20 | |
| 20 | 377.20 | |||
| 20 | 377.20 | |||
| 25/11/2024 | 15:51:10.082 | 80 | 377.50 | |
| 80 | 377.50 | |||
| 80 | 377.50 | |||
| 25/11/2024 | 15:51:08.203 | 5 | 375.80 | |
| 5 | 375.80 | |||
| 5 | 375.80 | |||
| 25/11/2024 | 15:51:07.944 | 3 | 377.60 | |
| 3 | 377.60 | |||
| 3 | 377.60 | |||
| 25/11/2024 | 15:51:04.218 | 49 | 376.10 | |
| 49 | 376.10 | |||
| 49 | 376.10 | |||
| 25/11/2024 | 15:51:04.124 | 3 | 377.90 | |
| 3 | 377.90 | |||
| 3 | 377.90 | |||
| 25/11/2024 | 15:50:59.085 | 8 | 375.80 | |
| 8 | 375.80 | |||
| 8 | 375.80 | |||
| 25/11/2024 | 15:50:55.071 | 3 | 376.20 | |
| 3 | 376.20 | |||
| 3 | 376.20 | |||
| 25/11/2024 | 15:50:53.422 | 5 | 377.00 | |
| 5 | 377.00 | |||
| 5 | 377.00 | |||
| 25/11/2024 | 15:50:51.338 | 5 | 377.00 | |
| 5 | 377.00 | |||
| 5 | 377.00 | |||
| 25/11/2024 | 15:50:49.779 | 10 | 377.20 | |
| 10 | 377.20 | |||
| 10 | 377.20 | |||
| 25/11/2024 | 15:50:47.662 | 4 | 377.80 | |
| 4 | 377.80 | |||
| 4 | 377.80 | |||
| 25/11/2024 | 15:50:45.232 | 35 | 377.50 | |
| 35 | 377.50 | |||
| 35 | 377.50 | |||
| 25/11/2024 | 15:50:43.815 | 25 | 376.20 | |
| 25 | 376.20 | |||
| 25 | 376.20 | |||
| 25/11/2024 | 15:50:43.612 | 30 | 377.70 | |
| 20 | 377.70 | |||
| 10 | 377.70 | |||
| 30 | 377.70 | |||
| 25/11/2024 | 15:50:36.186 | 2 | 377.10 | |
| 2 | 377.10 | |||
| 2 | 377.10 | |||
| 25/11/2024 | 15:50:33.044 | 114 | 375.60 | |
| 114 | 375.60 | |||
| 114 | 375.60 | |||
| 25/11/2024 | 15:50:29.671 | 50 | 375.10 | |
| 50 | 375.10 | |||
| 50 | 375.10 | |||
| 25/11/2024 | 15:50:23.227 | 5 | 377.20 | |
| 5 | 377.20 | |||
| 5 | 377.20 | |||
| 25/11/2024 | 15:50:20.418 | 5 | 375.50 | |
| 5 | 375.50 | |||
| 5 | 375.50 | |||
| 25/11/2024 | 15:50:20.358 | 40 | 375.50 | |
| 40 | 375.50 | |||
| 40 | 375.50 | |||
| 25/11/2024 | 15:50:18.511 | 2 | 375.40 | |
| 2 | 375.40 | |||
| 2 | 375.40 | |||
| 25/11/2024 | 15:50:16.042 | 3 | 375.40 | |
| 3 | 375.40 | |||
| 3 | 375.40 | |||
| 25/11/2024 | 15:50:14.384 | 5 | 375.40 | |
| 5 | 375.40 | |||
| 5 | 375.40 | |||
| 25/11/2024 | 15:50:09.281 | 4 | 372.70 | |
| 4 | 372.70 | |||
| 4 | 372.70 | |||
| 25/11/2024 | 15:50:08.138 | 5 | 374.70 | |
| 5 | 374.70 | |||
| 5 | 374.70 | |||
| 25/11/2024 | 15:50:07.197 | 39 | 373.00 | |
| 39 | 373.00 | |||
| 39 | 373.00 | |||
| 25/11/2024 | 15:50:06.495 | 2 | 374.70 | |
| 2 | 374.70 | |||
| 2 | 374.70 | |||
| 25/11/2024 | 15:50:05.080 | 5 | 374.20 | |
| 5 | 374.20 | |||
| 5 | 374.20 | |||
| 25/11/2024 | 15:50:04.748 | 20 | 374.20 | |
| 20 | 374.20 | |||
| 20 | 374.20 | |||
| 25/11/2024 | 15:50:03.300 | 12 | 372.50 | |
| 12 | 372.50 | |||
| 12 | 372.50 | |||
| 25/11/2024 | 15:50:03.194 | 20 | 373.80 | |
| 20 | 373.80 | |||
| 20 | 373.80 | |||
| 25/11/2024 | 15:50:01.402 | 5 | 374.70 | |
| 5 | 374.70 | |||
| 5 | 374.70 | |||
| 25/11/2024 | 15:49:55.620 | 80 | 373.90 | |
| 80 | 373.90 | |||
| 80 | 373.90 | |||
| 25/11/2024 | 15:49:55.296 | 50 | 374.20 | |
| 50 | 374.20 | |||
| 50 | 374.20 | |||
| 25/11/2024 | 15:49:54.461 | 15 | 373.90 | |
| 15 | 373.90 | |||
| 15 | 373.90 | |||
| 25/11/2024 | 15:49:52.414 | 7 | 373.90 | |
| 7 | 373.90 | |||
| 7 | 373.90 | |||
| 25/11/2024 | 15:49:51.806 | 12 | 373.90 | |
| 12 | 373.90 | |||
| 12 | 373.90 | |||
| 25/11/2024 | 15:49:49.961 | 40 | 373.90 | |
| 40 | 373.90 | |||
| 40 | 373.90 | |||
| 25/11/2024 | 15:49:38.858 | 65 | 373.90 | |
| 8 | 373.90 | |||
| 65 | 373.90 | |||
| 29 | 373.90 | |||
| 3 | 373.90 | |||
| 5 | 373.90 | |||
| 20 | 373.90 | |||
| 25/11/2024 | 15:49:38.738 | 119 | 373.90 | |
| 20 | 373.90 | |||
| 13 | 373.90 | |||
| 4 | 373.90 | |||
| 99 | 373.90 | |||
| 35 | 373.90 | |||
| 40 | 373.90 | |||
| 10 | 373.90 | |||
| 17 | 373.90 | |||
| 25/11/2024 | 15:49:38.454 | 444 | 375.00 | |
| 2 | 375.00 | |||
| 4 | 375.00 | |||
| 300 | 375.00 | |||
| 6 | 375.00 | |||
| 1 | 375.00 | |||
| 20 | 375.00 | |||
| 2 | 375.00 | |||
| 1 | 375.00 | |||
| 30 | 375.00 | |||
| 2 | 375.00 | |||
| 1 | 375.00 | |||
| 10 | 375.00 | |||
| 7 | 375.00 | |||
| 444 | 375.00 | |||
| 1 | 375.00 | |||
| 4 | 375.00 | |||
| 7 | 375.00 | |||
| 20 | 375.00 | |||
| 1 | 375.00 | |||
| 5 | 375.00 | |||
| 1 | 375.00 | |||
| 3 | 375.00 | |||
| 5 | 375.00 | |||
| 10 | 375.00 | |||
| 1 | 375.00 | |||
| 25/11/2024 | 15:49:34.786 | 2 | 375.20 | |
| 2 | 375.20 | |||
| 2 | 375.20 | |||
| 25/11/2024 | 15:49:34.383 | 8 | 376.70 | |
| 8 | 376.70 | |||
| 8 | 376.70 | |||
| 25/11/2024 | 15:49:34.253 | 7 | 375.90 | |
| 7 | 375.90 | |||
| 7 | 375.90 | |||
| 25/11/2024 | 15:49:32.212 | 2 | 375.10 | |
| 2 | 375.10 | |||
| 2 | 375.10 | |||
| 25/11/2024 | 15:49:31.455 | 1 | 376.80 | |
| 1 | 376.80 | |||
| 1 | 376.80 | |||
| 25/11/2024 | 15:49:31.336 | 5 | 376.00 | |
| 5 | 376.00 | |||
| 5 | 376.00 | |||
| 25/11/2024 | 15:49:30.966 | 15 | 375.30 | |
| 15 | 375.30 | |||
| 15 | 375.30 | |||
| 25/11/2024 | 15:49:24.199 | 100 | 375.10 | |
| 100 | 375.10 | |||
| 100 | 375.10 | |||
| 25/11/2024 | 15:49:24.025 | 90 | 375.90 | |
| 90 | 375.90 | |||
| 90 | 375.90 | |||
| 25/11/2024 | 15:49:20.906 | 205 | 375.10 | |
| 205 | 375.10 | |||
| 205 | 375.10 | |||
| 25/11/2024 | 15:49:18.726 | 12 | 377.30 | |
| 10 | 377.30 | |||
| 2 | 377.30 | |||
| 12 | 377.30 | |||
| 25/11/2024 | 15:49:18.332 | 75 | 375.10 | |
| 1 | 375.10 | |||
| 7 | 375.10 | |||
| 40 | 375.10 | |||
| 2 | 375.10 | |||
| 5 | 375.10 | |||
| 60 | 375.10 | |||
| 20 | 375.10 | |||
| 15 | 375.10 | |||
| 25/11/2024 | 15:48:51.342 | 10 | 376.10 | |
| 10 | 376.10 | |||
| 10 | 376.10 |
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
-
Nvidia Corp.
Bid: 130.72 / Ask: 130.80
Turnover: 61 810 TEUR -
MicroStrategy Inc.
Bid: 378.60 / Ask: 379.70
Turnover: 53 066 TEUR -
Tesla Inc.
Bid: 335.55 / Ask: 335.80
Turnover: 48 682 TEUR -
Rheinmetall AG
Bid: 611.40 / Ask: 611.80
Turnover: 35 268 TEUR -
Siemens Energy AG
Bid: 49.61 / Ask: 49.62
Turnover: 20 190 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 16:00:06
Last Update:
25/11/2024 @ 16:00:06