MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
7839
5655
426.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 18:53:08.653 | 2 | 426.60 | |
| 2 | 426.60 | |||
| 2 | 426.60 | |||
| 22/11/2024 | 18:52:46.224 | 1 | 426.00 | |
| 1 | 426.00 | |||
| 1 | 426.00 | |||
| 22/11/2024 | 18:52:40.400 | 5 | 425.20 | |
| 5 | 425.20 | |||
| 5 | 425.20 | |||
| 22/11/2024 | 18:52:17.862 | 3 | 426.10 | |
| 3 | 426.10 | |||
| 3 | 426.10 | |||
| 22/11/2024 | 18:52:15.862 | 3 | 426.40 | |
| 3 | 426.40 | |||
| 3 | 426.40 | |||
| 22/11/2024 | 18:52:08.455 | 2 | 425.50 | |
| 2 | 425.50 | |||
| 2 | 425.50 | |||
| 22/11/2024 | 18:52:07.334 | 5 | 425.50 | |
| 5 | 425.50 | |||
| 5 | 425.50 | |||
| 22/11/2024 | 18:51:54.591 | 20 | 424.70 | |
| 20 | 424.70 | |||
| 20 | 424.70 | |||
| 22/11/2024 | 18:51:44.530 | 123 | 424.70 | |
| 123 | 424.70 | |||
| 123 | 424.70 | |||
| 22/11/2024 | 18:51:44.310 | 25 | 424.30 | |
| 25 | 424.30 | |||
| 25 | 424.30 | |||
| 22/11/2024 | 18:51:33.860 | 15 | 425.10 | |
| 15 | 425.10 | |||
| 15 | 425.10 | |||
| 22/11/2024 | 18:51:24.642 | 35 | 425.20 | |
| 35 | 425.20 | |||
| 35 | 425.20 | |||
| 22/11/2024 | 18:51:18.376 | 100 | 424.80 | |
| 100 | 424.80 | |||
| 100 | 424.80 | |||
| 22/11/2024 | 18:51:05.958 | 50 | 424.90 | |
| 50 | 424.90 | |||
| 5 | 424.90 | |||
| 45 | 424.90 | |||
| 22/11/2024 | 18:51:03.319 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 22/11/2024 | 18:50:50.829 | 8 | 423.10 | |
| 8 | 423.10 | |||
| 8 | 423.10 | |||
| 22/11/2024 | 18:50:50.714 | 3 | 423.10 | |
| 3 | 423.10 | |||
| 3 | 423.10 | |||
| 22/11/2024 | 18:50:46.472 | 15 | 425.00 | |
| 15 | 425.00 | |||
| 15 | 425.00 | |||
| 22/11/2024 | 18:50:32.348 | 100 | 424.30 | |
| 100 | 424.30 | |||
| 5 | 424.30 | |||
| 95 | 424.30 | |||
| 22/11/2024 | 18:50:30.312 | 102 | 425.50 | |
| 102 | 425.50 | |||
| 102 | 425.50 | |||
| 22/11/2024 | 18:50:15.584 | 100 | 426.90 | |
| 10 | 426.90 | |||
| 4 | 426.90 | |||
| 2 | 426.90 | |||
| 24 | 426.90 | |||
| 100 | 426.90 | |||
| 60 | 426.90 | |||
| 22/11/2024 | 18:49:50.252 | 21 | 425.70 | |
| 21 | 425.70 | |||
| 21 | 425.70 | |||
| 22/11/2024 | 18:49:48.637 | 1 | 425.70 | |
| 1 | 425.70 | |||
| 1 | 425.70 | |||
| 22/11/2024 | 18:49:39.922 | 5 | 425.70 | |
| 5 | 425.70 | |||
| 5 | 425.70 | |||
| 22/11/2024 | 18:49:25.032 | 4 | 425.90 | |
| 4 | 425.90 | |||
| 4 | 425.90 | |||
| 22/11/2024 | 18:49:23.893 | 7 | 425.90 | |
| 7 | 425.90 | |||
| 7 | 425.90 | |||
| 22/11/2024 | 18:49:16.613 | 50 | 425.90 | |
| 50 | 425.90 | |||
| 50 | 425.90 | |||
| 22/11/2024 | 18:48:54.472 | 10 | 425.90 | |
| 10 | 425.90 | |||
| 10 | 425.90 | |||
| 22/11/2024 | 18:48:48.220 | 10 | 425.90 | |
| 10 | 425.90 | |||
| 10 | 425.90 | |||
| 22/11/2024 | 18:48:12.664 | 5 | 425.70 | |
| 5 | 425.70 | |||
| 5 | 425.70 | |||
| 22/11/2024 | 18:48:06.770 | 5 | 425.90 | |
| 5 | 425.90 | |||
| 5 | 425.90 | |||
| 22/11/2024 | 18:47:55.882 | 15 | 425.90 | |
| 15 | 425.90 | |||
| 15 | 425.90 | |||
| 22/11/2024 | 18:47:54.982 | 95 | 425.90 | |
| 95 | 425.90 | |||
| 90 | 425.90 | |||
| 5 | 425.90 | |||
| 22/11/2024 | 18:47:53.232 | 150 | 424.70 | |
| 150 | 424.70 | |||
| 150 | 424.70 | |||
| 22/11/2024 | 18:47:49.881 | 30 | 425.90 | |
| 30 | 425.90 | |||
| 30 | 425.90 | |||
| 22/11/2024 | 18:47:44.842 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 22/11/2024 | 18:47:41.596 | 5 | 424.80 | |
| 5 | 424.80 | |||
| 5 | 424.80 | |||
| 22/11/2024 | 18:47:41.568 | 1 | 424.30 | |
| 1 | 424.30 | |||
| 1 | 424.30 | |||
| 22/11/2024 | 18:47:24.040 | 6 | 425.90 | |
| 6 | 425.90 | |||
| 6 | 425.90 | |||
| 22/11/2024 | 18:47:10.263 | 47 | 425.90 | |
| 40 | 425.90 | |||
| 47 | 425.90 | |||
| 7 | 425.90 | |||
| 22/11/2024 | 18:47:03.381 | 10 | 424.80 | |
| 10 | 424.80 | |||
| 10 | 424.80 | |||
| 22/11/2024 | 18:46:58.791 | 4 | 425.90 | |
| 4 | 425.90 | |||
| 4 | 425.90 | |||
| 22/11/2024 | 18:46:47.575 | 200 | 425.10 | |
| 200 | 425.10 | |||
| 200 | 425.10 | |||
| 22/11/2024 | 18:46:43.355 | 100 | 425.90 | |
| 100 | 425.90 | |||
| 100 | 425.90 | |||
| 22/11/2024 | 18:46:38.725 | 360 | 425.00 | |
| 15 | 425.00 | |||
| 2 | 425.00 | |||
| 140 | 425.00 | |||
| 187 | 425.00 | |||
| 5 | 425.00 | |||
| 10 | 425.00 | |||
| 1 | 425.00 | |||
| 360 | 425.00 | |||
| 22/11/2024 | 18:46:38.687 | 300 | 425.00 | |
| 300 | 425.00 | |||
| 300 | 425.00 | |||
| 22/11/2024 | 18:46:38.182 | 47 | 425.00 | |
| 47 | 425.00 | |||
| 47 | 425.00 | |||
| 22/11/2024 | 18:46:37.669 | 46 | 425.00 | |
| 46 | 425.00 | |||
| 46 | 425.00 | |||
| 22/11/2024 | 18:46:33.102 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 22/11/2024 | 18:46:28.813 | 440 | 424.80 | |
| 440 | 424.80 | |||
| 440 | 424.80 | |||
| 22/11/2024 | 18:46:19.385 | 11 | 424.90 | |
| 9 | 424.90 | |||
| 11 | 424.90 | |||
| 2 | 424.90 | |||
| 22/11/2024 | 18:45:56.232 | 5 | 424.70 | |
| 5 | 424.70 | |||
| 5 | 424.70 | |||
| 22/11/2024 | 18:45:45.276 | 18 | 424.60 | |
| 18 | 424.60 | |||
| 18 | 424.60 | |||
| 22/11/2024 | 18:45:45.124 | 180 | 423.20 | |
| 2 | 423.20 | |||
| 178 | 423.20 | |||
| 180 | 423.20 | |||
| 22/11/2024 | 18:45:33.847 | 70 | 424.70 | |
| 70 | 424.70 | |||
| 70 | 424.70 | |||
| 22/11/2024 | 18:45:25.076 | 1 | 424.70 | |
| 1 | 424.70 | |||
| 1 | 424.70 | |||
| 22/11/2024 | 18:45:24.056 | 5 | 424.70 | |
| 5 | 424.70 | |||
| 5 | 424.70 | |||
| 22/11/2024 | 18:45:17.726 | 58 | 424.70 | |
| 58 | 424.70 | |||
| 58 | 424.70 | |||
| 22/11/2024 | 18:45:02.022 | 2 | 424.30 | |
| 2 | 424.30 | |||
| 2 | 424.30 | |||
| 22/11/2024 | 18:44:51.341 | 20 | 424.70 | |
| 20 | 424.70 | |||
| 20 | 424.70 | |||
| 22/11/2024 | 18:44:49.880 | 20 | 422.90 | |
| 20 | 422.90 | |||
| 20 | 422.90 | |||
| 22/11/2024 | 18:44:49.795 | 49 | 422.90 | |
| 10 | 422.90 | |||
| 26 | 422.90 | |||
| 13 | 422.90 | |||
| 49 | 422.90 | |||
| 22/11/2024 | 18:44:47.722 | 6 | 424.70 | |
| 6 | 424.70 | |||
| 6 | 424.70 | |||
| 22/11/2024 | 18:44:38.558 | 6 | 424.30 | |
| 6 | 424.30 | |||
| 6 | 424.30 | |||
| 22/11/2024 | 18:44:37.435 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 22/11/2024 | 18:44:33.645 | 50 | 424.50 | |
| 50 | 424.50 | |||
| 50 | 424.50 | |||
| 22/11/2024 | 18:44:33.061 | 4 | 424.50 | |
| 4 | 424.50 | |||
| 4 | 424.50 | |||
| 22/11/2024 | 18:44:30.102 | 1 | 424.30 | |
| 1 | 424.30 | |||
| 1 | 424.30 | |||
| 22/11/2024 | 18:44:23.320 | 1 | 424.30 | |
| 1 | 424.30 | |||
| 1 | 424.30 | |||
| 22/11/2024 | 18:44:08.137 | 20 | 424.80 | |
| 20 | 424.80 | |||
| 20 | 424.80 | |||
| 22/11/2024 | 18:44:03.777 | 3 | 424.30 | |
| 3 | 424.30 | |||
| 3 | 424.30 | |||
| 22/11/2024 | 18:44:02.515 | 3 | 424.30 | |
| 3 | 424.30 | |||
| 3 | 424.30 | |||
| 22/11/2024 | 18:44:02.269 | 1 | 424.30 | |
| 1 | 424.30 | |||
| 1 | 424.30 | |||
| 22/11/2024 | 18:43:51.888 | 1 | 424.70 | |
| 1 | 424.70 | |||
| 1 | 424.70 | |||
| 22/11/2024 | 18:43:38.850 | 2 | 424.60 | |
| 2 | 424.60 | |||
| 2 | 424.60 | |||
| 22/11/2024 | 18:43:20.437 | 50 | 424.70 | |
| 50 | 424.70 | |||
| 50 | 424.70 | |||
| 22/11/2024 | 18:42:42.661 | 1 | 424.50 | |
| 1 | 424.50 | |||
| 1 | 424.50 | |||
| 22/11/2024 | 18:42:39.862 | 100 | 424.80 | |
| 100 | 424.80 | |||
| 100 | 424.80 | |||
| 22/11/2024 | 18:42:22.807 | 149 | 424.00 | |
| 50 | 424.00 | |||
| 59 | 424.00 | |||
| 40 | 424.00 | |||
| 149 | 424.00 | |||
| 22/11/2024 | 18:42:20.387 | 7 | 424.70 | |
| 7 | 424.70 | |||
| 7 | 424.70 | |||
| 22/11/2024 | 18:42:19.326 | 5 | 423.40 | |
| 5 | 423.40 | |||
| 5 | 423.40 | |||
| 22/11/2024 | 18:42:06.569 | 52 | 423.00 | |
| 52 | 423.00 | |||
| 40 | 423.00 | |||
| 12 | 423.00 | |||
| 22/11/2024 | 18:41:56.868 | 7 | 422.00 | |
| 7 | 422.00 | |||
| 7 | 422.00 | |||
| 22/11/2024 | 18:41:39.310 | 5 | 422.60 | |
| 1 | 422.60 | |||
| 5 | 422.60 | |||
| 4 | 422.60 | |||
| 22/11/2024 | 18:40:55.085 | 10 | 421.20 | |
| 10 | 421.20 | |||
| 10 | 421.20 | |||
| 22/11/2024 | 18:40:24.156 | 9 | 422.00 | |
| 9 | 422.00 | |||
| 5 | 422.00 | |||
| 4 | 422.00 | |||
| 22/11/2024 | 18:39:11.918 | 10 | 421.00 | |
| 10 | 421.00 | |||
| 4 | 421.00 | |||
| 6 | 421.00 | |||
| 22/11/2024 | 18:38:49.622 | 1 | 420.20 | |
| 1 | 420.20 | |||
| 1 | 420.20 | |||
| 22/11/2024 | 18:38:37.044 | 2 | 421.30 | |
| 2 | 421.30 | |||
| 2 | 421.30 | |||
| 22/11/2024 | 18:38:36.496 | 5 | 420.20 | |
| 5 | 420.20 | |||
| 5 | 420.20 | |||
| 22/11/2024 | 18:38:32.832 | 15 | 421.30 | |
| 15 | 421.30 | |||
| 15 | 421.30 | |||
| 22/11/2024 | 18:38:31.896 | 174 | 421.30 | |
| 174 | 421.30 | |||
| 174 | 421.30 | |||
| 22/11/2024 | 18:38:22.255 | 1 | 422.00 | |
| 1 | 422.00 | |||
| 1 | 422.00 | |||
| 22/11/2024 | 18:38:19.451 | 71 | 422.50 | |
| 33 | 422.50 | |||
| 5 | 422.50 | |||
| 33 | 422.50 | |||
| 71 | 422.50 | |||
| 22/11/2024 | 18:38:08.816 | 10 | 421.00 | |
| 10 | 421.00 | |||
| 10 | 421.00 | |||
| 22/11/2024 | 18:38:05.790 | 3 | 421.80 | |
| 3 | 421.80 | |||
| 3 | 421.80 | |||
| 22/11/2024 | 18:38:03.635 | 20 | 420.60 | |
| 20 | 420.60 | |||
| 20 | 420.60 | |||
| 22/11/2024 | 18:37:53.576 | 60 | 421.00 | |
| 60 | 421.00 | |||
| 60 | 421.00 | |||
| 22/11/2024 | 18:37:34.516 | 1 | 421.80 | |
| 1 | 421.80 | |||
| 1 | 421.80 | |||
| 22/11/2024 | 18:37:31.820 | 5 | 421.50 | |
| 5 | 421.50 | |||
| 5 | 421.50 | |||
| 22/11/2024 | 18:37:15.820 | 4 | 421.70 | |
| 4 | 421.70 | |||
| 4 | 421.70 | |||
| 22/11/2024 | 18:37:15.632 | 30 | 420.00 | |
| 30 | 420.00 | |||
| 30 | 420.00 | |||
| 22/11/2024 | 18:37:10.220 | 10 | 420.00 | |
| 6 | 420.00 | |||
| 4 | 420.00 | |||
| 10 | 420.00 | |||
| 22/11/2024 | 18:37:00.318 | 10 | 421.80 | |
| 10 | 421.80 | |||
| 10 | 421.80 | |||
| 22/11/2024 | 18:36:59.170 | 7 | 421.90 | |
| 7 | 421.90 | |||
| 7 | 421.90 | |||
| 22/11/2024 | 18:36:56.967 | 13 | 420.20 | |
| 13 | 420.20 | |||
| 13 | 420.20 | |||
| 22/11/2024 | 18:36:50.393 | 5 | 420.40 | |
| 5 | 420.40 | |||
| 5 | 420.40 | |||
| 22/11/2024 | 18:36:45.425 | 30 | 421.30 | |
| 30 | 421.30 | |||
| 30 | 421.30 | |||
| 22/11/2024 | 18:36:02.633 | 8 | 421.00 | |
| 8 | 421.00 | |||
| 8 | 421.00 | |||
| 22/11/2024 | 18:35:40.597 | 30 | 420.20 | |
| 30 | 420.20 | |||
| 30 | 420.20 | |||
| 22/11/2024 | 18:35:29.434 | 40 | 421.20 | |
| 40 | 421.20 | |||
| 36 | 421.20 | |||
| 4 | 421.20 | |||
| 22/11/2024 | 18:35:02.241 | 6 | 422.80 | |
| 6 | 422.80 | |||
| 6 | 422.80 | |||
| 22/11/2024 | 18:34:47.473 | 3 | 421.00 | |
| 3 | 421.00 | |||
| 3 | 421.00 | |||
| 22/11/2024 | 18:34:38.425 | 19 | 420.90 | |
| 19 | 420.90 | |||
| 19 | 420.90 | |||
| 22/11/2024 | 18:34:37.944 | 1 | 419.20 | |
| 1 | 419.20 | |||
| 1 | 419.20 | |||
| 22/11/2024 | 18:34:32.190 | 20 | 419.70 | |
| 20 | 419.70 | |||
| 20 | 419.70 | |||
| 22/11/2024 | 18:34:30.304 | 100 | 419.60 | |
| 100 | 419.60 | |||
| 100 | 419.60 | |||
| 22/11/2024 | 18:34:21.983 | 10 | 420.20 | |
| 10 | 420.20 | |||
| 10 | 420.20 | |||
| 22/11/2024 | 18:34:16.400 | 31 | 420.00 | |
| 10 | 420.00 | |||
| 31 | 420.00 | |||
| 21 | 420.00 | |||
| 22/11/2024 | 18:34:13.879 | 12 | 420.50 | |
| 12 | 420.50 | |||
| 12 | 420.50 | |||
| 22/11/2024 | 18:34:10.977 | 250 | 420.80 | |
| 250 | 420.80 | |||
| 250 | 420.80 | |||
| 22/11/2024 | 18:34:04.187 | 2 | 421.50 | |
| 2 | 421.50 | |||
| 2 | 421.50 | |||
| 22/11/2024 | 18:34:02.018 | 250 | 420.90 | |
| 250 | 420.90 | |||
| 250 | 420.90 | |||
| 22/11/2024 | 18:33:44.387 | 100 | 422.00 | |
| 100 | 422.00 | |||
| 100 | 422.00 | |||
| 22/11/2024 | 18:33:30.749 | 20 | 420.90 | |
| 20 | 420.90 | |||
| 20 | 420.90 | |||
| 22/11/2024 | 18:33:25.656 | 14 | 422.10 | |
| 14 | 422.10 | |||
| 14 | 422.10 | |||
| 22/11/2024 | 18:33:25.156 | 20 | 422.40 | |
| 13 | 422.40 | |||
| 7 | 422.40 | |||
| 20 | 422.40 | |||
| 22/11/2024 | 18:33:21.183 | 2 | 422.30 | |
| 2 | 422.30 | |||
| 2 | 422.30 | |||
| 22/11/2024 | 18:33:19.736 | 5 | 422.30 | |
| 5 | 422.30 | |||
| 5 | 422.30 | |||
| 22/11/2024 | 18:33:14.353 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 22/11/2024 | 18:33:11.465 | 10 | 422.00 | |
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 22/11/2024 | 18:32:52.212 | 3 | 420.90 | |
| 3 | 420.90 | |||
| 3 | 420.90 | |||
| 22/11/2024 | 18:32:52.085 | 20 | 420.90 | |
| 20 | 420.90 | |||
| 11 | 420.90 | |||
| 9 | 420.90 | |||
| 22/11/2024 | 18:32:12.451 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 22/11/2024 | 18:32:12.401 | 157 | 422.50 | |
| 157 | 422.50 | |||
| 157 | 422.50 | |||
| 22/11/2024 | 18:32:09.222 | 37 | 422.40 | |
| 37 | 422.40 | |||
| 37 | 422.40 | |||
| 22/11/2024 | 18:32:08.183 | 4 | 420.70 | |
| 4 | 420.70 | |||
| 4 | 420.70 | |||
| 22/11/2024 | 18:32:05.575 | 5 | 422.00 | |
| 5 | 422.00 | |||
| 5 | 422.00 | |||
| 22/11/2024 | 18:32:05.432 | 50 | 422.00 | |
| 50 | 422.00 | |||
| 50 | 422.00 | |||
| 22/11/2024 | 18:32:05.164 | 32 | 422.40 | |
| 32 | 422.40 | |||
| 32 | 422.40 | |||
| 22/11/2024 | 18:31:51.243 | 7 | 422.50 | |
| 7 | 422.50 | |||
| 7 | 422.50 | |||
| 22/11/2024 | 18:31:50.410 | 1 | 422.10 | |
| 1 | 422.10 | |||
| 1 | 422.10 | |||
| 22/11/2024 | 18:31:48.303 | 78 | 422.00 | |
| 78 | 422.00 | |||
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 8 | 422.00 | |||
| 50 | 422.00 | |||
| 22/11/2024 | 18:31:47.454 | 5 | 421.90 | |
| 5 | 421.90 | |||
| 5 | 421.90 | |||
| 22/11/2024 | 18:31:44.756 | 34 | 421.90 | |
| 11 | 421.90 | |||
| 23 | 421.90 | |||
| 34 | 421.90 | |||
| 22/11/2024 | 18:31:43.025 | 10 | 421.20 | |
| 10 | 421.20 | |||
| 10 | 421.20 | |||
| 22/11/2024 | 18:31:42.706 | 10 | 421.20 | |
| 10 | 421.20 | |||
| 10 | 421.20 | |||
| 22/11/2024 | 18:31:36.401 | 89 | 420.80 | |
| 89 | 420.80 | |||
| 89 | 420.80 | |||
| 22/11/2024 | 18:31:34.691 | 3 | 421.90 | |
| 3 | 421.90 | |||
| 3 | 421.90 | |||
| 22/11/2024 | 18:30:23.304 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 22/11/2024 | 18:30:12.196 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 22/11/2024 | 18:30:12.055 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 22/11/2024 | 18:28:54.336 | 5 | 421.90 | |
| 5 | 421.90 | |||
| 5 | 421.90 | |||
| 22/11/2024 | 18:28:42.279 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 22/11/2024 | 18:28:35.593 | 12 | 421.30 | |
| 12 | 421.30 | |||
| 12 | 421.30 | |||
| 22/11/2024 | 18:28:24.709 | 80 | 421.90 | |
| 80 | 421.90 | |||
| 80 | 421.90 | |||
| 22/11/2024 | 18:27:57.806 | 50 | 421.30 | |
| 10 | 421.30 | |||
| 50 | 421.30 | |||
| 40 | 421.30 | |||
| 22/11/2024 | 18:27:54.316 | 15 | 421.90 | |
| 15 | 421.90 | |||
| 15 | 421.90 | |||
| 22/11/2024 | 18:27:52.030 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 22/11/2024 | 18:27:36.250 | 79 | 421.90 | |
| 79 | 421.90 | |||
| 79 | 421.90 | |||
| 22/11/2024 | 18:27:27.735 | 80 | 421.90 | |
| 80 | 421.90 | |||
| 80 | 421.90 | |||
| 22/11/2024 | 18:27:18.354 | 5 | 421.10 | |
| 5 | 421.10 | |||
| 5 | 421.10 | |||
| 22/11/2024 | 18:27:16.899 | 60 | 421.50 | |
| 60 | 421.50 | |||
| 60 | 421.50 | |||
| 22/11/2024 | 18:27:14.078 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 22/11/2024 | 18:27:13.204 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 22/11/2024 | 18:27:10.965 | 32 | 421.30 | |
| 32 | 421.30 | |||
| 32 | 421.30 | |||
| 22/11/2024 | 18:27:08.712 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 22/11/2024 | 18:27:08.395 | 11 | 421.90 | |
| 11 | 421.90 | |||
| 11 | 421.90 | |||
| 22/11/2024 | 18:27:02.369 | 5 | 421.90 | |
| 5 | 421.90 | |||
| 5 | 421.90 | |||
| 22/11/2024 | 18:26:41.737 | 35 | 421.80 | |
| 35 | 421.80 | |||
| 35 | 421.80 | |||
| 22/11/2024 | 18:26:38.959 | 82 | 421.90 | |
| 82 | 421.90 | |||
| 82 | 421.90 | |||
| 22/11/2024 | 18:26:19.334 | 50 | 419.30 | |
| 50 | 419.30 | |||
| 50 | 419.30 | |||
| 22/11/2024 | 18:26:16.628 | 100 | 419.10 | |
| 100 | 419.10 | |||
| 100 | 419.10 | |||
| 22/11/2024 | 18:26:05.800 | 40 | 419.90 | |
| 40 | 419.90 | |||
| 40 | 419.90 | |||
| 22/11/2024 | 18:25:51.910 | 2 | 419.50 | |
| 2 | 419.50 | |||
| 2 | 419.50 | |||
| 22/11/2024 | 18:25:33.677 | 2 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 22/11/2024 | 18:24:55.653 | 2 | 420.00 | |
| 2 | 420.00 | |||
| 2 | 420.00 | |||
| 22/11/2024 | 18:24:44.725 | 17 | 417.50 | |
| 17 | 417.50 | |||
| 17 | 417.50 | |||
| 22/11/2024 | 18:24:41.968 | 119 | 419.00 | |
| 119 | 419.00 | |||
| 119 | 419.00 | |||
| 22/11/2024 | 18:24:34.644 | 20 | 419.80 | |
| 20 | 419.80 | |||
| 20 | 419.80 | |||
| 22/11/2024 | 18:24:26.135 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 22/11/2024 | 18:24:22.301 | 31 | 418.70 | |
| 31 | 418.70 | |||
| 31 | 418.70 | |||
| 22/11/2024 | 18:24:22.138 | 1 146 | 420.00 | |
| 300 | 420.00 | |||
| 1 146 | 420.00 | |||
| 200 | 420.00 | |||
| 200 | 420.00 | |||
| 200 | 420.00 | |||
| 46 | 420.00 | |||
| 200 | 420.00 | |||
| 22/11/2024 | 18:24:15.065 | 300 | 420.10 | |
| 300 | 420.10 | |||
| 300 | 420.10 | |||
| 22/11/2024 | 18:24:15.003 | 300 | 420.10 | |
| 300 | 420.10 | |||
| 300 | 420.10 | |||
| 22/11/2024 | 18:24:08.002 | 5 | 420.10 | |
| 5 | 420.10 | |||
| 5 | 420.10 | |||
| 22/11/2024 | 18:24:04.604 | 150 | 420.90 | |
| 150 | 420.90 | |||
| 150 | 420.90 | |||
| 22/11/2024 | 18:23:58.935 | 5 | 420.70 | |
| 5 | 420.70 | |||
| 5 | 420.70 | |||
| 22/11/2024 | 18:23:56.663 | 7 | 420.70 | |
| 7 | 420.70 | |||
| 7 | 420.70 | |||
| 22/11/2024 | 18:23:56.079 | 6 | 420.00 | |
| 6 | 420.00 | |||
| 6 | 420.00 | |||
| 22/11/2024 | 18:23:53.342 | 500 | 420.00 | |
| 500 | 420.00 | |||
| 500 | 420.00 | |||
| 22/11/2024 | 18:23:52.112 | 12 | 420.30 | |
| 12 | 420.30 | |||
| 12 | 420.30 | |||
| 22/11/2024 | 18:23:49.776 | 38 | 420.00 | |
| 38 | 420.00 | |||
| 38 | 420.00 | |||
| 22/11/2024 | 18:23:46.918 | 5 | 420.30 | |
| 5 | 420.30 | |||
| 5 | 420.30 | |||
| 22/11/2024 | 18:23:46.210 | 4 | 420.30 | |
| 4 | 420.30 | |||
| 4 | 420.30 | |||
| 22/11/2024 | 18:23:44.677 | 300 | 420.00 | |
| 300 | 420.00 | |||
| 300 | 420.00 | |||
| 22/11/2024 | 18:23:36.708 | 3 | 420.80 | |
| 3 | 420.80 | |||
| 3 | 420.80 | |||
| 22/11/2024 | 18:23:17.129 | 3 | 421.00 | |
| 2 | 421.00 | |||
| 1 | 421.00 | |||
| 3 | 421.00 | |||
| 22/11/2024 | 18:23:15.282 | 80 | 419.50 | |
| 45 | 419.50 | |||
| 35 | 419.50 | |||
| 80 | 419.50 | |||
| 22/11/2024 | 18:22:56.483 | 75 | 420.20 | |
| 75 | 420.20 | |||
| 75 | 420.20 | |||
| 22/11/2024 | 18:22:56.426 | 5 | 420.10 | |
| 5 | 420.10 | |||
| 5 | 420.10 | |||
| 22/11/2024 | 18:22:56.253 | 250 | 420.00 | |
| 2 | 420.00 | |||
| 30 | 420.00 | |||
| 10 | 420.00 | |||
| 155 | 420.00 | |||
| 4 | 420.00 | |||
| 25 | 420.00 | |||
| 22 | 420.00 | |||
| 3 | 420.00 | |||
| 5 | 420.00 | |||
| 215 | 420.00 | |||
| 12 | 420.00 | |||
| 3 | 420.00 | |||
| 3 | 420.00 | |||
| 3 | 420.00 | |||
| 8 | 420.00 | |||
| 22/11/2024 | 18:22:51.304 | 250 | 419.80 | |
| 250 | 419.80 | |||
| 250 | 419.80 | |||
| 22/11/2024 | 18:22:47.318 | 185 | 419.20 | |
| 185 | 419.20 | |||
| 185 | 419.20 | |||
| 22/11/2024 | 18:22:47.219 | 123 | 419.00 | |
| 113 | 419.00 | |||
| 123 | 419.00 | |||
| 10 | 419.00 | |||
| 22/11/2024 | 18:22:44.814 | 111 | 418.50 | |
| 111 | 418.50 | |||
| 111 | 418.50 | |||
| 22/11/2024 | 18:22:37.460 | 5 | 418.50 | |
| 5 | 418.50 | |||
| 5 | 418.50 | |||
| 22/11/2024 | 18:22:27.044 | 40 | 417.00 | |
| 40 | 417.00 | |||
| 32 | 417.00 | |||
| 8 | 417.00 | |||
| 22/11/2024 | 18:22:26.771 | 3 | 418.50 | |
| 3 | 418.50 | |||
| 3 | 418.50 | |||
| 22/11/2024 | 18:22:22.894 | 10 | 416.40 | |
| 10 | 416.40 | |||
| 10 | 416.40 | |||
| 22/11/2024 | 18:22:16.020 | 4 | 416.10 | |
| 4 | 416.10 | |||
| 4 | 416.10 | |||
| 22/11/2024 | 18:22:02.519 | 11 | 415.70 | |
| 11 | 415.70 | |||
| 11 | 415.70 | |||
| 22/11/2024 | 18:22:02.414 | 8 | 416.80 | |
| 8 | 416.80 | |||
| 8 | 416.80 | |||
| 22/11/2024 | 18:21:32.152 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 22/11/2024 | 18:21:30.052 | 35 | 417.70 | |
| 35 | 417.70 | |||
| 35 | 417.70 | |||
| 22/11/2024 | 18:21:10.882 | 24 | 417.30 | |
| 24 | 417.30 | |||
| 24 | 417.30 | |||
| 22/11/2024 | 18:21:07.244 | 14 | 417.60 | |
| 14 | 417.60 | |||
| 14 | 417.60 | |||
| 22/11/2024 | 18:21:02.421 | 50 | 417.40 | |
| 50 | 417.40 | |||
| 50 | 417.40 | |||
| 22/11/2024 | 18:20:47.995 | 20 | 416.60 | |
| 20 | 416.60 | |||
| 20 | 416.60 | |||
| 22/11/2024 | 18:20:41.365 | 20 | 418.00 | |
| 20 | 418.00 | |||
| 5 | 418.00 | |||
| 15 | 418.00 | |||
| 22/11/2024 | 18:20:29.794 | 100 | 416.20 | |
| 100 | 416.20 | |||
| 100 | 416.20 | |||
| 22/11/2024 | 18:20:28.212 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 2 | 418.00 | |||
| 1 | 418.00 | |||
| 22/11/2024 | 18:20:21.723 | 12 | 416.60 | |
| 12 | 416.60 | |||
| 12 | 416.60 | |||
| 22/11/2024 | 18:20:11.503 | 85 | 415.50 | |
| 85 | 415.50 | |||
| 85 | 415.50 | |||
| 22/11/2024 | 18:20:11.430 | 1 | 415.50 | |
| 1 | 415.50 | |||
| 1 | 415.50 | |||
| 22/11/2024 | 18:19:35.638 | 10 | 416.60 | |
| 10 | 416.60 | |||
| 10 | 416.60 | |||
| 22/11/2024 | 18:19:27.208 | 1 | 416.60 | |
| 1 | 416.60 | |||
| 1 | 416.60 | |||
| 22/11/2024 | 18:19:11.857 | 30 | 416.10 | |
| 30 | 416.10 | |||
| 30 | 416.10 | |||
| 22/11/2024 | 18:19:08.728 | 2 | 417.30 | |
| 2 | 417.30 | |||
| 2 | 417.30 | |||
| 22/11/2024 | 18:19:06.730 | 111 | 417.00 | |
| 111 | 417.00 | |||
| 111 | 417.00 | |||
| 22/11/2024 | 18:19:05.766 | 2 | 417.00 | |
| 2 | 417.00 | |||
| 2 | 417.00 | |||
| 22/11/2024 | 18:19:05.722 | 3 | 417.10 | |
| 3 | 417.10 | |||
| 3 | 417.10 | |||
| 22/11/2024 | 18:19:00.486 | 250 | 418.50 | |
| 250 | 418.50 | |||
| 250 | 418.50 | |||
| 22/11/2024 | 18:18:47.980 | 12 | 418.50 | |
| 12 | 418.50 | |||
| 12 | 418.50 | |||
| 22/11/2024 | 18:18:45.282 | 15 | 417.40 | |
| 15 | 417.40 | |||
| 15 | 417.40 | |||
| 22/11/2024 | 18:18:44.177 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 22/11/2024 | 18:18:43.017 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 22/11/2024 | 18:18:39.065 | 1 | 418.50 | |
| 1 | 418.50 | |||
| 1 | 418.50 | |||
| 22/11/2024 | 18:18:25.353 | 5 | 418.40 | |
| 5 | 418.40 | |||
| 5 | 418.40 | |||
| 22/11/2024 | 18:18:18.102 | 10 | 418.40 | |
| 10 | 418.40 | |||
| 10 | 418.40 | |||
| 22/11/2024 | 18:18:07.503 | 3 | 418.60 | |
| 3 | 418.60 | |||
| 3 | 418.60 | |||
| 22/11/2024 | 18:17:37.904 | 10 | 418.70 | |
| 10 | 418.70 | |||
| 10 | 418.70 | |||
| 22/11/2024 | 18:17:27.652 | 113 | 418.00 | |
| 113 | 418.00 | |||
| 113 | 418.00 | |||
| 22/11/2024 | 18:17:27.093 | 3 | 418.50 | |
| 3 | 418.50 | |||
| 3 | 418.50 | |||
| 22/11/2024 | 18:17:17.388 | 8 | 419.00 | |
| 8 | 419.00 | |||
| 8 | 419.00 | |||
| 22/11/2024 | 18:16:49.744 | 2 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 22/11/2024 | 18:16:47.473 | 353 | 419.00 | |
| 8 | 419.00 | |||
| 45 | 419.00 | |||
| 353 | 419.00 | |||
| 300 | 419.00 | |||
| 22/11/2024 | 18:16:22.509 | 16 | 419.40 | |
| 16 | 419.40 | |||
| 16 | 419.40 | |||
| 22/11/2024 | 18:16:16.146 | 7 | 419.60 | |
| 7 | 419.60 | |||
| 7 | 419.60 | |||
| 22/11/2024 | 18:16:11.896 | 20 | 419.70 | |
| 20 | 419.70 | |||
| 20 | 419.70 | |||
| 22/11/2024 | 18:16:07.037 | 100 | 419.70 | |
| 100 | 419.70 | |||
| 100 | 419.70 | |||
| 22/11/2024 | 18:15:54.879 | 12 | 419.10 | |
| 12 | 419.10 | |||
| 12 | 419.10 | |||
| 22/11/2024 | 18:15:53.384 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 22/11/2024 | 18:15:50.680 | 5 | 419.50 | |
| 5 | 419.50 | |||
| 5 | 419.50 | |||
| 22/11/2024 | 18:15:49.815 | 50 | 419.50 | |
| 50 | 419.50 | |||
| 50 | 419.50 | |||
| 22/11/2024 | 18:15:34.069 | 3 | 419.40 | |
| 3 | 419.40 | |||
| 3 | 419.40 | |||
| 22/11/2024 | 18:15:20.098 | 3 | 419.70 | |
| 3 | 419.70 | |||
| 3 | 419.70 | |||
| 22/11/2024 | 18:15:13.371 | 11 | 419.90 | |
| 11 | 419.90 | |||
| 11 | 419.90 | |||
| 22/11/2024 | 18:14:58.093 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 22/11/2024 | 18:14:45.095 | 35 | 419.90 | |
| 35 | 419.90 | |||
| 35 | 419.90 | |||
| 22/11/2024 | 18:14:44.311 | 25 | 419.90 | |
| 25 | 419.90 | |||
| 25 | 419.90 | |||
| 22/11/2024 | 18:14:37.362 | 47 | 419.60 | |
| 47 | 419.60 | |||
| 47 | 419.60 | |||
| 22/11/2024 | 18:14:33.206 | 10 | 419.90 | |
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 22/11/2024 | 18:14:10.666 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 22/11/2024 | 18:14:09.380 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 22/11/2024 | 18:14:08.405 | 8 | 419.90 | |
| 8 | 419.90 | |||
| 8 | 419.90 | |||
| 22/11/2024 | 18:14:05.771 | 6 | 419.90 | |
| 6 | 419.90 | |||
| 6 | 419.90 | |||
| 22/11/2024 | 18:14:03.451 | 13 | 419.90 | |
| 13 | 419.90 | |||
| 13 | 419.90 | |||
| 22/11/2024 | 18:13:55.106 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 22/11/2024 | 18:13:55.012 | 10 | 419.90 | |
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 22/11/2024 | 18:13:51.587 | 25 | 419.50 | |
| 25 | 419.50 | |||
| 25 | 419.50 | |||
| 22/11/2024 | 18:13:45.849 | 54 | 419.90 | |
| 54 | 419.90 | |||
| 54 | 419.90 | |||
| 22/11/2024 | 18:13:45.786 | 246 | 419.90 | |
| 246 | 419.90 | |||
| 246 | 419.90 | |||
| 22/11/2024 | 18:13:31.848 | 5 | 419.80 | |
| 5 | 419.80 | |||
| 5 | 419.80 | |||
| 22/11/2024 | 18:13:31.737 | 13 | 419.80 | |
| 13 | 419.80 | |||
| 13 | 419.80 | |||
| 22/11/2024 | 18:13:25.252 | 5 | 419.90 | |
| 5 | 419.90 | |||
| 5 | 419.90 | |||
| 22/11/2024 | 18:13:16.987 | 25 | 419.90 | |
| 25 | 419.90 | |||
| 25 | 419.90 | |||
| 22/11/2024 | 18:13:10.480 | 9 | 419.80 | |
| 9 | 419.80 | |||
| 9 | 419.80 | |||
| 22/11/2024 | 18:13:01.049 | 20 | 419.90 | |
| 20 | 419.90 | |||
| 20 | 419.90 | |||
| 22/11/2024 | 18:12:59.732 | 1 | 418.20 | |
| 1 | 418.20 | |||
| 1 | 418.20 | |||
| 22/11/2024 | 18:12:58.666 | 7 | 419.90 | |
| 7 | 419.90 | |||
| 7 | 419.90 | |||
| 22/11/2024 | 18:12:57.397 | 5 | 419.90 | |
| 5 | 419.90 | |||
| 5 | 419.90 | |||
| 22/11/2024 | 18:12:45.126 | 78 | 419.70 | |
| 78 | 419.70 | |||
| 78 | 419.70 | |||
| 22/11/2024 | 18:12:30.072 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 22/11/2024 | 18:12:13.449 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 22/11/2024 | 18:12:08.712 | 10 | 419.10 | |
| 10 | 419.10 | |||
| 10 | 419.10 | |||
| 22/11/2024 | 18:12:02.945 | 10 | 416.80 | |
| 10 | 416.80 | |||
| 10 | 416.80 | |||
| 22/11/2024 | 18:11:54.976 | 3 | 416.80 | |
| 3 | 416.80 | |||
| 3 | 416.80 | |||
| 22/11/2024 | 18:11:49.873 | 2 | 419.20 | |
| 2 | 419.20 | |||
| 2 | 419.20 | |||
| 22/11/2024 | 18:11:49.215 | 13 | 419.30 | |
| 13 | 419.30 | |||
| 13 | 419.30 | |||
| 22/11/2024 | 18:11:47.085 | 2 | 419.30 | |
| 2 | 419.30 | |||
| 2 | 419.30 | |||
| 22/11/2024 | 18:11:43.366 | 80 | 417.80 | |
| 80 | 417.80 | |||
| 8 | 417.80 | |||
| 72 | 417.80 | |||
| 22/11/2024 | 18:11:42.921 | 15 | 419.70 | |
| 15 | 419.70 | |||
| 15 | 419.70 | |||
| 22/11/2024 | 18:11:33.534 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 22/11/2024 | 18:11:32.940 | 4 | 419.10 | |
| 4 | 419.10 | |||
| 4 | 419.10 | |||
| 22/11/2024 | 18:11:31.239 | 17 | 419.10 | |
| 17 | 419.10 | |||
| 17 | 419.10 | |||
| 22/11/2024 | 18:11:30.892 | 8 | 419.60 | |
| 8 | 419.60 | |||
| 8 | 419.60 | |||
| 22/11/2024 | 18:11:28.664 | 5 | 419.90 | |
| 5 | 419.90 | |||
| 5 | 419.90 | |||
| 22/11/2024 | 18:11:24.462 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 22/11/2024 | 18:11:19.844 | 5 | 419.20 | |
| 5 | 419.20 | |||
| 5 | 419.20 | |||
| 22/11/2024 | 18:11:16.350 | 2 | 419.30 | |
| 2 | 419.30 | |||
| 2 | 419.30 | |||
| 22/11/2024 | 18:11:16.251 | 50 | 419.00 | |
| 50 | 419.00 | |||
| 50 | 419.00 | |||
| 22/11/2024 | 18:11:16.171 | 2 | 419.60 | |
| 2 | 419.60 | |||
| 2 | 419.60 | |||
| 22/11/2024 | 18:11:15.359 | 12 | 419.60 | |
| 10 | 419.60 | |||
| 2 | 419.60 | |||
| 12 | 419.60 | |||
| 22/11/2024 | 18:11:08.807 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 22/11/2024 | 18:11:00.985 | 27 | 418.50 | |
| 27 | 418.50 | |||
| 27 | 418.50 | |||
| 22/11/2024 | 18:10:57.851 | 3 | 418.90 | |
| 3 | 418.90 | |||
| 3 | 418.90 | |||
| 22/11/2024 | 18:10:56.811 | 12 | 418.90 | |
| 12 | 418.90 | |||
| 12 | 418.90 | |||
| 22/11/2024 | 18:10:53.617 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 22/11/2024 | 18:10:51.992 | 17 | 418.90 | |
| 10 | 418.90 | |||
| 17 | 418.90 | |||
| 7 | 418.90 | |||
| 22/11/2024 | 18:10:49.658 | 11 | 418.00 | |
| 10 | 418.00 | |||
| 11 | 418.00 | |||
| 1 | 418.00 | |||
| 22/11/2024 | 18:10:24.141 | 307 | 416.90 | |
| 307 | 416.90 | |||
| 307 | 416.90 |
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: 425.20 / Ask: 426.60
Turnover: 135 172 TEUR -
Nvidia Corp.
Bid: 136.36 / Ask: 136.46
Turnover: 83 510 TEUR -
Tesla Inc.
Bid: 339.90 / Ask: 340.20
Turnover: 61 914 TEUR -
Rheinmetall AG
Bid: 617.60 / Ask: 618.60
Turnover: 36 390 TEUR -
Deutsche Bank AG
Bid: 15.53 / Ask: 15.558
Turnover: 21 248 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 18:53:12
Last Update:
22/11/2024 @ 18:53:12