Microsoft Corp.
- Information
- Last
- Buy
- Sell
1599
1242
375.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 15:56:27.754 | 6 | 375.15 | |
| 6 | 375.15 | |||
| 6 | 375.15 | |||
| 03/03/2025 | 15:56:27.670 | 1 | 375.15 | |
| 1 | 375.15 | |||
| 1 | 375.15 | |||
| 03/03/2025 | 15:56:12.331 | 2 | 375.75 | |
| 2 | 375.75 | |||
| 2 | 375.75 | |||
| 03/03/2025 | 15:55:54.873 | 5 | 375.45 | |
| 5 | 375.45 | |||
| 5 | 375.45 | |||
| 03/03/2025 | 15:55:53.879 | 1 | 375.45 | |
| 1 | 375.45 | |||
| 1 | 375.45 | |||
| 03/03/2025 | 15:55:52.091 | 6 | 375.45 | |
| 6 | 375.45 | |||
| 6 | 375.45 | |||
| 03/03/2025 | 15:55:34.365 | 4 | 375.50 | |
| 1 | 375.50 | |||
| 4 | 375.50 | |||
| 3 | 375.50 | |||
| 03/03/2025 | 15:55:33.523 | 6 | 375.80 | |
| 6 | 375.80 | |||
| 6 | 375.80 | |||
| 03/03/2025 | 15:55:32.903 | 2 | 375.85 | |
| 2 | 375.85 | |||
| 2 | 375.85 | |||
| 03/03/2025 | 15:55:29.150 | 15 | 376.05 | |
| 15 | 376.05 | |||
| 15 | 376.05 | |||
| 03/03/2025 | 15:55:25.855 | 1 | 376.10 | |
| 1 | 376.10 | |||
| 1 | 376.10 | |||
| 03/03/2025 | 15:54:53.901 | 11 | 375.85 | |
| 11 | 375.85 | |||
| 11 | 375.85 | |||
| 03/03/2025 | 15:54:35.320 | 2 | 375.85 | |
| 2 | 375.85 | |||
| 2 | 375.85 | |||
| 03/03/2025 | 15:54:23.618 | 10 | 375.90 | |
| 10 | 375.90 | |||
| 10 | 375.90 | |||
| 03/03/2025 | 15:54:09.130 | 2 | 375.80 | |
| 2 | 375.80 | |||
| 2 | 375.80 | |||
| 03/03/2025 | 15:54:02.007 | 3 | 375.75 | |
| 3 | 375.75 | |||
| 3 | 375.75 | |||
| 03/03/2025 | 15:53:52.558 | 10 | 375.85 | |
| 10 | 375.85 | |||
| 10 | 375.85 | |||
| 03/03/2025 | 15:53:41.781 | 1 | 375.95 | |
| 1 | 375.95 | |||
| 1 | 375.95 | |||
| 03/03/2025 | 15:53:40.243 | 13 | 375.80 | |
| 3 | 375.80 | |||
| 10 | 375.80 | |||
| 13 | 375.80 | |||
| 03/03/2025 | 15:53:40.151 | 64 | 376.00 | |
| 13 | 376.00 | |||
| 64 | 376.00 | |||
| 20 | 376.00 | |||
| 20 | 376.00 | |||
| 3 | 376.00 | |||
| 4 | 376.00 | |||
| 4 | 376.00 | |||
| 03/03/2025 | 15:53:22.434 | 2 | 376.10 | |
| 2 | 376.10 | |||
| 2 | 376.10 | |||
| 03/03/2025 | 15:53:17.050 | 1 | 376.30 | |
| 1 | 376.30 | |||
| 1 | 376.30 | |||
| 03/03/2025 | 15:53:16.874 | 1 | 376.40 | |
| 1 | 376.40 | |||
| 1 | 376.40 | |||
| 03/03/2025 | 15:53:16.749 | 125 | 376.30 | |
| 125 | 376.30 | |||
| 125 | 376.30 | |||
| 03/03/2025 | 15:52:54.877 | 45 | 376.35 | |
| 45 | 376.35 | |||
| 45 | 376.35 | |||
| 03/03/2025 | 15:52:43.743 | 12 | 376.30 | |
| 12 | 376.30 | |||
| 12 | 376.30 | |||
| 03/03/2025 | 15:52:41.608 | 15 | 376.35 | |
| 15 | 376.35 | |||
| 15 | 376.35 | |||
| 03/03/2025 | 15:52:22.800 | 55 | 376.30 | |
| 30 | 376.30 | |||
| 55 | 376.30 | |||
| 25 | 376.30 | |||
| 03/03/2025 | 15:51:50.421 | 15 | 376.75 | |
| 15 | 376.75 | |||
| 15 | 376.75 | |||
| 03/03/2025 | 15:51:37.047 | 15 | 376.55 | |
| 15 | 376.55 | |||
| 15 | 376.55 | |||
| 03/03/2025 | 15:51:23.410 | 10 | 376.45 | |
| 10 | 376.45 | |||
| 10 | 376.45 | |||
| 03/03/2025 | 15:51:16.486 | 15 | 376.20 | |
| 15 | 376.20 | |||
| 15 | 376.20 | |||
| 03/03/2025 | 15:51:04.887 | 5 | 376.15 | |
| 5 | 376.15 | |||
| 5 | 376.15 | |||
| 03/03/2025 | 15:50:52.108 | 1 | 376.40 | |
| 1 | 376.40 | |||
| 1 | 376.40 | |||
| 03/03/2025 | 15:50:47.384 | 27 | 376.15 | |
| 27 | 376.15 | |||
| 27 | 376.15 | |||
| 03/03/2025 | 15:50:43.931 | 11 | 376.15 | |
| 11 | 376.15 | |||
| 11 | 376.15 | |||
| 03/03/2025 | 15:50:32.030 | 5 | 376.30 | |
| 5 | 376.30 | |||
| 5 | 376.30 | |||
| 03/03/2025 | 15:50:17.373 | 4 | 376.55 | |
| 4 | 376.55 | |||
| 4 | 376.55 | |||
| 03/03/2025 | 15:50:14.305 | 2 | 376.65 | |
| 2 | 376.65 | |||
| 2 | 376.65 | |||
| 03/03/2025 | 15:49:53.274 | 20 | 376.40 | |
| 20 | 376.40 | |||
| 20 | 376.40 | |||
| 03/03/2025 | 15:49:39.319 | 30 | 376.60 | |
| 30 | 376.60 | |||
| 30 | 376.60 | |||
| 03/03/2025 | 15:49:32.958 | 10 | 376.90 | |
| 10 | 376.90 | |||
| 10 | 376.90 | |||
| 03/03/2025 | 15:49:32.797 | 50 | 376.80 | |
| 50 | 376.80 | |||
| 50 | 376.80 | |||
| 03/03/2025 | 15:48:58.509 | 3 | 377.05 | |
| 3 | 377.05 | |||
| 3 | 377.05 | |||
| 03/03/2025 | 15:47:33.271 | 100 | 377.45 | |
| 100 | 377.45 | |||
| 100 | 377.45 | |||
| 03/03/2025 | 15:47:08.695 | 13 | 377.25 | |
| 13 | 377.25 | |||
| 13 | 377.25 | |||
| 03/03/2025 | 15:46:47.167 | 26 | 376.90 | |
| 26 | 376.90 | |||
| 26 | 376.90 | |||
| 03/03/2025 | 15:46:44.677 | 21 | 377.10 | |
| 21 | 377.10 | |||
| 21 | 377.10 | |||
| 03/03/2025 | 15:46:33.462 | 10 | 376.75 | |
| 10 | 376.75 | |||
| 10 | 376.75 | |||
| 03/03/2025 | 15:45:19.875 | 1 | 376.90 | |
| 1 | 376.90 | |||
| 1 | 376.90 | |||
| 03/03/2025 | 15:45:05.104 | 10 | 377.45 | |
| 10 | 377.45 | |||
| 10 | 377.45 | |||
| 03/03/2025 | 15:44:33.072 | 3 | 377.25 | |
| 3 | 377.25 | |||
| 3 | 377.25 | |||
| 03/03/2025 | 15:44:11.771 | 70 | 376.85 | |
| 70 | 376.85 | |||
| 70 | 376.85 | |||
| 03/03/2025 | 15:44:06.127 | 25 | 376.95 | |
| 25 | 376.95 | |||
| 25 | 376.95 | |||
| 03/03/2025 | 15:43:43.900 | 2 | 377.00 | |
| 2 | 377.00 | |||
| 2 | 377.00 | |||
| 03/03/2025 | 15:43:41.799 | 1 | 377.00 | |
| 1 | 377.00 | |||
| 1 | 377.00 | |||
| 03/03/2025 | 15:43:41.222 | 1 | 376.85 | |
| 1 | 376.85 | |||
| 1 | 376.85 | |||
| 03/03/2025 | 15:43:34.181 | 24 | 376.65 | |
| 24 | 376.65 | |||
| 24 | 376.65 | |||
| 03/03/2025 | 15:43:32.860 | 25 | 376.90 | |
| 25 | 376.90 | |||
| 25 | 376.90 | |||
| 03/03/2025 | 15:43:30.914 | 8 | 376.90 | |
| 8 | 376.90 | |||
| 8 | 376.90 | |||
| 03/03/2025 | 15:43:22.159 | 8 | 376.95 | |
| 8 | 376.95 | |||
| 8 | 376.95 | |||
| 03/03/2025 | 15:42:41.282 | 10 | 377.15 | |
| 10 | 377.15 | |||
| 10 | 377.15 | |||
| 03/03/2025 | 15:42:18.986 | 20 | 377.60 | |
| 20 | 377.60 | |||
| 20 | 377.60 | |||
| 03/03/2025 | 15:42:13.542 | 3 | 377.30 | |
| 3 | 377.30 | |||
| 3 | 377.30 | |||
| 03/03/2025 | 15:41:49.562 | 1 | 377.75 | |
| 1 | 377.75 | |||
| 1 | 377.75 | |||
| 03/03/2025 | 15:41:03.429 | 8 | 377.40 | |
| 8 | 377.40 | |||
| 8 | 377.40 | |||
| 03/03/2025 | 15:41:00.747 | 30 | 377.35 | |
| 30 | 377.35 | |||
| 30 | 377.35 | |||
| 03/03/2025 | 15:40:53.288 | 110 | 377.05 | |
| 110 | 377.05 | |||
| 110 | 377.05 | |||
| 03/03/2025 | 15:40:22.869 | 5 | 376.65 | |
| 5 | 376.65 | |||
| 5 | 376.65 | |||
| 03/03/2025 | 15:40:21.664 | 12 | 376.45 | |
| 12 | 376.45 | |||
| 12 | 376.45 | |||
| 03/03/2025 | 15:40:13.089 | 1 | 376.80 | |
| 1 | 376.80 | |||
| 1 | 376.80 | |||
| 03/03/2025 | 15:39:55.847 | 41 | 376.70 | |
| 38 | 376.70 | |||
| 3 | 376.70 | |||
| 41 | 376.70 | |||
| 03/03/2025 | 15:39:51.564 | 500 | 376.50 | |
| 500 | 376.50 | |||
| 500 | 376.50 | |||
| 03/03/2025 | 15:39:44.363 | 2 | 376.35 | |
| 2 | 376.35 | |||
| 2 | 376.35 | |||
| 03/03/2025 | 15:39:36.668 | 2 | 376.40 | |
| 2 | 376.40 | |||
| 2 | 376.40 | |||
| 03/03/2025 | 15:39:30.682 | 18 | 376.50 | |
| 8 | 376.50 | |||
| 18 | 376.50 | |||
| 10 | 376.50 | |||
| 03/03/2025 | 15:38:58.323 | 6 | 376.85 | |
| 6 | 376.85 | |||
| 6 | 376.85 | |||
| 03/03/2025 | 15:38:57.091 | 30 | 376.90 | |
| 30 | 376.90 | |||
| 30 | 376.90 | |||
| 03/03/2025 | 15:38:56.876 | 38 | 377.00 | |
| 14 | 377.00 | |||
| 10 | 377.00 | |||
| 10 | 377.00 | |||
| 38 | 377.00 | |||
| 4 | 377.00 | |||
| 03/03/2025 | 15:38:38.315 | 5 | 377.25 | |
| 5 | 377.25 | |||
| 5 | 377.25 | |||
| 03/03/2025 | 15:38:31.849 | 1 | 377.45 | |
| 1 | 377.45 | |||
| 1 | 377.45 | |||
| 03/03/2025 | 15:38:00.243 | 3 | 377.85 | |
| 3 | 377.85 | |||
| 3 | 377.85 | |||
| 03/03/2025 | 15:37:58.295 | 2 | 378.00 | |
| 2 | 378.00 | |||
| 2 | 378.00 | |||
| 03/03/2025 | 15:37:57.263 | 3 | 377.60 | |
| 3 | 377.60 | |||
| 3 | 377.60 | |||
| 03/03/2025 | 15:37:38.841 | 17 | 377.40 | |
| 4 | 377.40 | |||
| 17 | 377.40 | |||
| 13 | 377.40 | |||
| 03/03/2025 | 15:37:23.507 | 15 | 378.05 | |
| 15 | 378.05 | |||
| 15 | 378.05 | |||
| 03/03/2025 | 15:37:03.394 | 2 | 378.10 | |
| 2 | 378.10 | |||
| 2 | 378.10 | |||
| 03/03/2025 | 15:36:57.379 | 1 | 378.10 | |
| 1 | 378.10 | |||
| 1 | 378.10 | |||
| 03/03/2025 | 15:36:02.991 | 10 | 377.65 | |
| 10 | 377.65 | |||
| 10 | 377.65 | |||
| 03/03/2025 | 15:35:47.148 | 10 | 378.05 | |
| 10 | 378.05 | |||
| 10 | 378.05 | |||
| 03/03/2025 | 15:35:42.935 | 27 | 378.55 | |
| 27 | 378.55 | |||
| 27 | 378.55 | |||
| 03/03/2025 | 15:35:35.458 | 206 | 377.80 | |
| 8 | 377.80 | |||
| 75 | 377.80 | |||
| 4 | 377.80 | |||
| 70 | 377.80 | |||
| 206 | 377.80 | |||
| 49 | 377.80 | |||
| 03/03/2025 | 15:35:35.390 | 78 | 378.00 | |
| 4 | 378.00 | |||
| 3 | 378.00 | |||
| 5 | 378.00 | |||
| 1 | 378.00 | |||
| 10 | 378.00 | |||
| 4 | 378.00 | |||
| 1 | 378.00 | |||
| 78 | 378.00 | |||
| 50 | 378.00 | |||
| 03/03/2025 | 15:35:17.491 | 8 | 378.80 | |
| 8 | 378.80 | |||
| 8 | 378.80 | |||
| 03/03/2025 | 15:34:03.285 | 60 | 378.50 | |
| 60 | 378.50 | |||
| 60 | 378.50 | |||
| 03/03/2025 | 15:33:54.026 | 2 | 379.05 | |
| 2 | 379.05 | |||
| 2 | 379.05 | |||
| 03/03/2025 | 15:33:27.141 | 10 | 379.40 | |
| 10 | 379.40 | |||
| 10 | 379.40 | |||
| 03/03/2025 | 15:32:13.201 | 200 | 378.20 | |
| 200 | 378.20 | |||
| 200 | 378.20 | |||
| 03/03/2025 | 15:31:55.602 | 10 | 378.05 | |
| 10 | 378.05 | |||
| 10 | 378.05 | |||
| 03/03/2025 | 15:31:08.211 | 12 | 378.75 | |
| 12 | 378.75 | |||
| 12 | 378.75 | |||
| 03/03/2025 | 15:30:55.326 | 20 | 378.05 | |
| 20 | 378.05 | |||
| 20 | 378.05 | |||
| 03/03/2025 | 15:30:38.799 | 23 | 378.50 | |
| 23 | 378.50 | |||
| 10 | 378.50 | |||
| 13 | 378.50 | |||
| 03/03/2025 | 15:30:28.397 | 7 | 378.55 | |
| 7 | 378.55 | |||
| 2 | 378.55 | |||
| 5 | 378.55 | |||
| 03/03/2025 | 15:30:21.719 | 4 | 378.80 | |
| 4 | 378.80 | |||
| 4 | 378.80 | |||
| 03/03/2025 | 15:30:10.408 | 26 | 378.75 | |
| 12 | 378.75 | |||
| 6 | 378.75 | |||
| 26 | 378.75 | |||
| 8 | 378.75 | |||
| 03/03/2025 | 15:30:10.296 | 92 | 378.75 | |
| 2 | 378.75 | |||
| 10 | 378.75 | |||
| 20 | 378.75 | |||
| 15 | 378.75 | |||
| 92 | 378.75 | |||
| 34 | 378.75 | |||
| 1 | 378.75 | |||
| 1 | 378.75 | |||
| 1 | 378.75 | |||
| 6 | 378.75 | |||
| 2 | 378.75 | |||
| 03/03/2025 | 15:27:34.898 | 22 | 379.15 | |
| 22 | 379.15 | |||
| 22 | 379.15 | |||
| 03/03/2025 | 15:27:30.491 | 240 | 379.35 | |
| 240 | 379.35 | |||
| 240 | 379.35 | |||
| 03/03/2025 | 15:26:53.230 | 8 | 379.20 | |
| 8 | 379.20 | |||
| 8 | 379.20 | |||
| 03/03/2025 | 15:26:45.236 | 3 | 379.05 | |
| 3 | 379.05 | |||
| 3 | 379.05 | |||
| 03/03/2025 | 15:26:45.170 | 19 | 379.05 | |
| 10 | 379.05 | |||
| 17 | 379.05 | |||
| 9 | 379.05 | |||
| 2 | 379.05 | |||
| 03/03/2025 | 15:26:42.907 | 400 | 379.70 | |
| 400 | 379.70 | |||
| 400 | 379.70 | |||
| 03/03/2025 | 15:26:36.821 | 99 | 379.65 | |
| 10 | 379.65 | |||
| 10 | 379.65 | |||
| 5 | 379.65 | |||
| 3 | 379.65 | |||
| 2 | 379.65 | |||
| 1 | 379.65 | |||
| 84 | 379.65 | |||
| 12 | 379.65 | |||
| 3 | 379.65 | |||
| 50 | 379.65 | |||
| 18 | 379.65 | |||
| 03/03/2025 | 15:26:34.781 | 349 | 379.65 | |
| 7 | 379.65 | |||
| 40 | 379.65 | |||
| 25 | 379.65 | |||
| 26 | 379.65 | |||
| 134 | 379.65 | |||
| 60 | 379.65 | |||
| 300 | 379.65 | |||
| 34 | 379.65 | |||
| 15 | 379.65 | |||
| 23 | 379.65 | |||
| 13 | 379.65 | |||
| 21 | 379.65 | |||
| 03/03/2025 | 15:24:37.518 | 30 | 380.60 | |
| 30 | 380.60 | |||
| 30 | 380.60 | |||
| 03/03/2025 | 15:23:54.796 | 8 | 380.60 | |
| 8 | 380.60 | |||
| 8 | 380.60 | |||
| 03/03/2025 | 15:23:46.329 | 10 | 380.75 | |
| 10 | 380.75 | |||
| 10 | 380.75 | |||
| 03/03/2025 | 15:23:00.351 | 57 | 380.65 | |
| 57 | 380.65 | |||
| 57 | 380.65 | |||
| 03/03/2025 | 15:21:32.978 | 130 | 380.90 | |
| 130 | 380.90 | |||
| 130 | 380.90 | |||
| 03/03/2025 | 15:19:55.389 | 20 | 380.90 | |
| 20 | 380.90 | |||
| 20 | 380.90 | |||
| 03/03/2025 | 15:19:19.945 | 5 | 380.90 | |
| 5 | 380.90 | |||
| 5 | 380.90 | |||
| 03/03/2025 | 15:18:40.585 | 1 | 381.00 | |
| 1 | 381.00 | |||
| 1 | 381.00 | |||
| 03/03/2025 | 15:18:33.927 | 13 | 381.00 | |
| 13 | 381.00 | |||
| 13 | 381.00 | |||
| 03/03/2025 | 15:18:16.106 | 1 | 381.05 | |
| 1 | 381.05 | |||
| 1 | 381.05 | |||
| 03/03/2025 | 15:17:53.732 | 75 | 381.05 | |
| 2 | 381.05 | |||
| 75 | 381.05 | |||
| 73 | 381.05 | |||
| 03/03/2025 | 15:17:38.668 | 1 | 381.05 | |
| 1 | 381.05 | |||
| 1 | 381.05 | |||
| 03/03/2025 | 15:16:42.942 | 39 | 381.40 | |
| 39 | 381.40 | |||
| 39 | 381.40 | |||
| 03/03/2025 | 15:16:31.185 | 20 | 381.25 | |
| 20 | 381.25 | |||
| 20 | 381.25 | |||
| 03/03/2025 | 15:16:25.954 | 10 | 381.20 | |
| 10 | 381.20 | |||
| 10 | 381.20 | |||
| 03/03/2025 | 15:15:41.534 | 150 | 381.20 | |
| 150 | 381.20 | |||
| 150 | 381.20 | |||
| 03/03/2025 | 15:15:24.255 | 7 | 381.15 | |
| 7 | 381.15 | |||
| 7 | 381.15 | |||
| 03/03/2025 | 15:14:42.491 | 15 | 381.40 | |
| 15 | 381.40 | |||
| 15 | 381.40 | |||
| 03/03/2025 | 15:14:18.947 | 1 | 381.15 | |
| 1 | 381.15 | |||
| 1 | 381.15 | |||
| 03/03/2025 | 15:13:50.418 | 4 | 381.20 | |
| 4 | 381.20 | |||
| 4 | 381.20 | |||
| 03/03/2025 | 15:13:37.789 | 6 | 381.15 | |
| 6 | 381.15 | |||
| 6 | 381.15 | |||
| 03/03/2025 | 15:13:08.901 | 8 | 381.10 | |
| 8 | 381.10 | |||
| 8 | 381.10 | |||
| 03/03/2025 | 15:12:06.636 | 5 | 381.40 | |
| 5 | 381.40 | |||
| 5 | 381.40 | |||
| 03/03/2025 | 15:11:57.234 | 3 | 381.35 | |
| 3 | 381.35 | |||
| 3 | 381.35 | |||
| 03/03/2025 | 15:11:35.981 | 15 | 381.00 | |
| 15 | 381.00 | |||
| 15 | 381.00 | |||
| 03/03/2025 | 15:10:22.746 | 2 | 381.25 | |
| 2 | 381.25 | |||
| 2 | 381.25 | |||
| 03/03/2025 | 15:09:47.917 | 20 | 381.35 | |
| 20 | 381.35 | |||
| 20 | 381.35 | |||
| 03/03/2025 | 15:09:26.001 | 4 | 381.35 | |
| 4 | 381.35 | |||
| 4 | 381.35 | |||
| 03/03/2025 | 15:09:10.765 | 1 | 381.00 | |
| 1 | 381.00 | |||
| 1 | 381.00 | |||
| 03/03/2025 | 15:09:01.697 | 3 | 381.35 | |
| 3 | 381.35 | |||
| 3 | 381.35 | |||
| 03/03/2025 | 15:08:56.204 | 1 | 381.35 | |
| 1 | 381.35 | |||
| 1 | 381.35 | |||
| 03/03/2025 | 15:08:20.717 | 10 | 381.35 | |
| 10 | 381.35 | |||
| 10 | 381.35 | |||
| 03/03/2025 | 15:07:29.006 | 4 | 381.30 | |
| 4 | 381.30 | |||
| 4 | 381.30 | |||
| 03/03/2025 | 15:07:28.126 | 9 | 381.30 | |
| 9 | 381.30 | |||
| 9 | 381.30 | |||
| 03/03/2025 | 15:07:01.908 | 3 | 381.55 | |
| 3 | 381.55 | |||
| 3 | 381.55 | |||
| 03/03/2025 | 15:05:54.371 | 5 | 381.95 | |
| 5 | 381.95 | |||
| 5 | 381.95 | |||
| 03/03/2025 | 15:05:39.292 | 50 | 380.85 | |
| 50 | 380.85 | |||
| 50 | 380.85 | |||
| 03/03/2025 | 15:05:32.701 | 14 | 380.80 | |
| 14 | 380.80 | |||
| 14 | 380.80 | |||
| 03/03/2025 | 15:04:40.947 | 50 | 380.85 | |
| 50 | 380.85 | |||
| 50 | 380.85 | |||
| 03/03/2025 | 15:04:09.022 | 13 | 380.65 | |
| 13 | 380.65 | |||
| 13 | 380.65 | |||
| 03/03/2025 | 15:03:52.504 | 1 | 380.95 | |
| 1 | 380.95 | |||
| 1 | 380.95 | |||
| 03/03/2025 | 15:03:44.274 | 25 | 380.95 | |
| 25 | 380.95 | |||
| 25 | 380.95 | |||
| 03/03/2025 | 15:03:42.159 | 15 | 380.65 | |
| 15 | 380.65 | |||
| 15 | 380.65 | |||
| 03/03/2025 | 15:03:21.080 | 13 | 381.00 | |
| 13 | 381.00 | |||
| 13 | 381.00 | |||
| 03/03/2025 | 15:02:46.169 | 4 | 380.75 | |
| 4 | 380.75 | |||
| 4 | 380.75 | |||
| 03/03/2025 | 15:01:55.848 | 10 | 381.05 | |
| 10 | 381.05 | |||
| 10 | 381.05 | |||
| 03/03/2025 | 15:01:54.027 | 40 | 380.70 | |
| 40 | 380.70 | |||
| 40 | 380.70 | |||
| 03/03/2025 | 15:01:26.755 | 29 | 381.05 | |
| 29 | 381.05 | |||
| 29 | 381.05 | |||
| 03/03/2025 | 14:58:30.567 | 55 | 380.70 | |
| 55 | 380.70 | |||
| 55 | 380.70 | |||
| 03/03/2025 | 14:57:54.222 | 3 | 380.95 | |
| 3 | 380.95 | |||
| 3 | 380.95 | |||
| 03/03/2025 | 14:57:29.279 | 9 | 380.95 | |
| 9 | 380.95 | |||
| 9 | 380.95 | |||
| 03/03/2025 | 14:57:10.270 | 10 | 380.95 | |
| 10 | 380.95 | |||
| 10 | 380.95 | |||
| 03/03/2025 | 14:56:21.675 | 1 | 380.90 | |
| 1 | 380.90 | |||
| 1 | 380.90 | |||
| 03/03/2025 | 14:54:05.299 | 1 | 380.45 | |
| 1 | 380.45 | |||
| 1 | 380.45 | |||
| 03/03/2025 | 14:53:58.379 | 20 | 380.65 | |
| 20 | 380.65 | |||
| 20 | 380.65 | |||
| 03/03/2025 | 14:53:14.840 | 71 | 380.70 | |
| 71 | 380.70 | |||
| 71 | 380.70 | |||
| 03/03/2025 | 14:53:13.877 | 130 | 380.70 | |
| 130 | 380.70 | |||
| 130 | 380.70 | |||
| 03/03/2025 | 14:51:49.411 | 11 | 380.45 | |
| 11 | 380.45 | |||
| 11 | 380.45 | |||
| 03/03/2025 | 14:51:39.269 | 6 | 380.45 | |
| 6 | 380.45 | |||
| 6 | 380.45 | |||
| 03/03/2025 | 14:51:14.948 | 19 | 380.50 | |
| 19 | 380.50 | |||
| 19 | 380.50 | |||
| 03/03/2025 | 14:50:23.171 | 8 | 380.30 | |
| 8 | 380.30 | |||
| 8 | 380.30 | |||
| 03/03/2025 | 14:49:57.105 | 56 | 380.30 | |
| 56 | 380.30 | |||
| 56 | 380.30 | |||
| 03/03/2025 | 14:49:08.161 | 1 | 380.55 | |
| 1 | 380.55 | |||
| 1 | 380.55 | |||
| 03/03/2025 | 14:48:55.196 | 190 | 380.30 | |
| 190 | 380.30 | |||
| 190 | 380.30 | |||
| 03/03/2025 | 14:48:52.897 | 1 | 380.30 | |
| 1 | 380.30 | |||
| 1 | 380.30 | |||
| 03/03/2025 | 14:48:49.337 | 26 | 380.30 | |
| 12 | 380.30 | |||
| 26 | 380.30 | |||
| 14 | 380.30 | |||
| 03/03/2025 | 14:47:56.970 | 3 | 380.30 | |
| 3 | 380.30 | |||
| 3 | 380.30 | |||
| 03/03/2025 | 14:47:41.938 | 3 | 380.25 | |
| 3 | 380.25 | |||
| 3 | 380.25 | |||
| 03/03/2025 | 14:47:40.155 | 1 | 380.55 | |
| 1 | 380.55 | |||
| 1 | 380.55 | |||
| 03/03/2025 | 14:47:12.311 | 3 | 380.45 | |
| 3 | 380.45 | |||
| 3 | 380.45 | |||
| 03/03/2025 | 14:45:52.694 | 2 | 380.35 | |
| 2 | 380.35 | |||
| 2 | 380.35 | |||
| 03/03/2025 | 14:45:24.459 | 10 | 380.10 | |
| 10 | 380.10 | |||
| 10 | 380.10 | |||
| 03/03/2025 | 14:45:02.347 | 1 | 380.15 | |
| 1 | 380.15 | |||
| 1 | 380.15 | |||
| 03/03/2025 | 14:44:27.880 | 15 | 380.10 | |
| 15 | 380.10 | |||
| 15 | 380.10 | |||
| 03/03/2025 | 14:43:12.894 | 7 | 380.40 | |
| 7 | 380.40 | |||
| 7 | 380.40 | |||
| 03/03/2025 | 14:42:45.800 | 1 | 380.55 | |
| 1 | 380.55 | |||
| 1 | 380.55 | |||
| 03/03/2025 | 14:42:42.414 | 14 | 380.20 | |
| 14 | 380.20 | |||
| 14 | 380.20 | |||
| 03/03/2025 | 14:42:42.363 | 1 | 380.20 | |
| 1 | 380.20 | |||
| 1 | 380.20 | |||
| 03/03/2025 | 14:41:41.590 | 2 | 380.50 | |
| 2 | 380.50 | |||
| 2 | 380.50 | |||
| 03/03/2025 | 14:41:23.020 | 50 | 380.50 | |
| 50 | 380.50 | |||
| 50 | 380.50 | |||
| 03/03/2025 | 14:41:00.725 | 70 | 380.50 | |
| 70 | 380.50 | |||
| 70 | 380.50 | |||
| 03/03/2025 | 14:40:45.981 | 1 | 380.85 | |
| 1 | 380.85 | |||
| 1 | 380.85 | |||
| 03/03/2025 | 14:39:50.122 | 2 | 380.50 | |
| 2 | 380.50 | |||
| 2 | 380.50 | |||
| 03/03/2025 | 14:39:43.680 | 3 | 380.50 | |
| 3 | 380.50 | |||
| 3 | 380.50 | |||
| 03/03/2025 | 14:39:07.828 | 1 | 380.90 | |
| 1 | 380.90 | |||
| 1 | 380.90 | |||
| 03/03/2025 | 14:38:14.399 | 40 | 380.50 | |
| 40 | 380.50 | |||
| 40 | 380.50 | |||
| 03/03/2025 | 14:36:39.016 | 13 | 380.90 | |
| 13 | 380.90 | |||
| 13 | 380.90 | |||
| 03/03/2025 | 14:35:59.439 | 3 | 380.40 | |
| 3 | 380.40 | |||
| 3 | 380.40 | |||
| 03/03/2025 | 14:35:26.669 | 3 | 380.70 | |
| 3 | 380.70 | |||
| 3 | 380.70 | |||
| 03/03/2025 | 14:35:19.296 | 4 | 380.70 | |
| 4 | 380.70 | |||
| 4 | 380.70 | |||
| 03/03/2025 | 14:34:52.052 | 1 | 380.50 | |
| 1 | 380.50 | |||
| 1 | 380.50 | |||
| 03/03/2025 | 14:34:34.378 | 2 | 380.85 | |
| 2 | 380.85 | |||
| 2 | 380.85 | |||
| 03/03/2025 | 14:34:27.083 | 2 | 380.85 | |
| 2 | 380.85 | |||
| 2 | 380.85 | |||
| 03/03/2025 | 14:33:25.778 | 42 | 380.55 | |
| 42 | 380.55 | |||
| 42 | 380.55 | |||
| 03/03/2025 | 14:33:05.021 | 15 | 380.75 | |
| 15 | 380.75 | |||
| 15 | 380.75 | |||
| 03/03/2025 | 14:33:00.546 | 3 | 380.75 | |
| 3 | 380.75 | |||
| 3 | 380.75 | |||
| 03/03/2025 | 14:32:05.405 | 1 | 380.75 | |
| 1 | 380.75 | |||
| 1 | 380.75 | |||
| 03/03/2025 | 14:31:35.039 | 27 | 380.55 | |
| 27 | 380.55 | |||
| 27 | 380.55 | |||
| 03/03/2025 | 14:30:36.969 | 35 | 380.70 | |
| 35 | 380.70 | |||
| 35 | 380.70 | |||
| 03/03/2025 | 14:30:36.639 | 42 | 381.00 | |
| 42 | 381.00 | |||
| 17 | 381.00 | |||
| 25 | 381.00 | |||
| 03/03/2025 | 14:30:28.823 | 6 | 380.70 | |
| 6 | 380.70 | |||
| 6 | 380.70 | |||
| 03/03/2025 | 14:30:27.675 | 5 | 381.00 | |
| 5 | 381.00 | |||
| 5 | 381.00 | |||
| 03/03/2025 | 14:30:19.928 | 3 | 380.70 | |
| 3 | 380.70 | |||
| 3 | 380.70 | |||
| 03/03/2025 | 14:26:20.938 | 1 | 380.70 | |
| 1 | 380.70 | |||
| 1 | 380.70 | |||
| 03/03/2025 | 14:24:49.803 | 10 | 380.90 | |
| 10 | 380.90 | |||
| 10 | 380.90 | |||
| 03/03/2025 | 14:23:08.584 | 1 | 380.95 | |
| 1 | 380.95 | |||
| 1 | 380.95 | |||
| 03/03/2025 | 14:21:29.870 | 3 | 380.75 | |
| 3 | 380.75 | |||
| 3 | 380.75 | |||
| 03/03/2025 | 14:21:27.099 | 12 | 380.55 | |
| 12 | 380.55 | |||
| 12 | 380.55 | |||
| 03/03/2025 | 14:20:59.999 | 7 | 380.75 | |
| 7 | 380.75 | |||
| 7 | 380.75 | |||
| 03/03/2025 | 14:20:51.665 | 10 | 380.50 | |
| 10 | 380.50 | |||
| 10 | 380.50 | |||
| 03/03/2025 | 14:20:05.133 | 3 | 380.55 | |
| 3 | 380.55 | |||
| 3 | 380.55 | |||
| 03/03/2025 | 14:20:03.093 | 5 | 380.80 | |
| 5 | 380.80 | |||
| 5 | 380.80 | |||
| 03/03/2025 | 14:19:46.046 | 15 | 380.65 | |
| 15 | 380.65 | |||
| 15 | 380.65 | |||
| 03/03/2025 | 14:19:28.428 | 15 | 380.65 | |
| 15 | 380.65 | |||
| 15 | 380.65 | |||
| 03/03/2025 | 14:17:39.480 | 6 | 380.65 | |
| 6 | 380.65 | |||
| 6 | 380.65 | |||
| 03/03/2025 | 14:16:51.295 | 1 | 380.65 | |
| 1 | 380.65 | |||
| 1 | 380.65 | |||
| 03/03/2025 | 14:16:48.625 | 6 | 380.65 | |
| 6 | 380.65 | |||
| 6 | 380.65 | |||
| 03/03/2025 | 14:16:11.966 | 10 | 380.65 | |
| 10 | 380.65 | |||
| 10 | 380.65 | |||
| 03/03/2025 | 14:14:56.359 | 10 | 381.00 | |
| 10 | 381.00 | |||
| 10 | 381.00 | |||
| 03/03/2025 | 14:14:25.526 | 18 | 380.45 | |
| 18 | 380.45 | |||
| 18 | 380.45 | |||
| 03/03/2025 | 14:14:06.333 | 4 | 380.80 | |
| 4 | 380.80 | |||
| 4 | 380.80 | |||
| 03/03/2025 | 14:13:21.857 | 52 | 380.95 | |
| 52 | 380.95 | |||
| 52 | 380.95 | |||
| 03/03/2025 | 14:12:45.162 | 2 | 380.70 | |
| 2 | 380.70 | |||
| 2 | 380.70 | |||
| 03/03/2025 | 14:12:28.034 | 1 | 381.00 | |
| 1 | 381.00 | |||
| 1 | 381.00 | |||
| 03/03/2025 | 14:12:13.270 | 25 | 380.75 | |
| 25 | 380.75 | |||
| 25 | 380.75 | |||
| 03/03/2025 | 14:11:13.370 | 15 | 380.70 | |
| 12 | 380.70 | |||
| 3 | 380.70 | |||
| 15 | 380.70 | |||
| 03/03/2025 | 14:10:59.860 | 2 | 381.25 | |
| 2 | 381.25 | |||
| 2 | 381.25 | |||
| 03/03/2025 | 14:10:59.227 | 10 | 381.25 | |
| 10 | 381.25 | |||
| 10 | 381.25 | |||
| 03/03/2025 | 14:08:38.058 | 100 | 381.10 | |
| 100 | 381.10 | |||
| 100 | 381.10 | |||
| 03/03/2025 | 14:08:00.394 | 20 | 380.90 | |
| 20 | 380.90 | |||
| 20 | 380.90 | |||
| 03/03/2025 | 14:05:37.545 | 6 | 380.90 | |
| 6 | 380.90 | |||
| 6 | 380.90 | |||
| 03/03/2025 | 14:05:26.602 | 15 | 381.05 | |
| 15 | 381.05 | |||
| 15 | 381.05 | |||
| 03/03/2025 | 14:04:31.545 | 151 | 380.90 | |
| 151 | 380.90 | |||
| 151 | 380.90 | |||
| 03/03/2025 | 14:03:36.171 | 76 | 380.85 | |
| 76 | 380.85 | |||
| 76 | 380.85 | |||
| 03/03/2025 | 14:03:36.106 | 151 | 380.85 | |
| 151 | 380.85 | |||
| 151 | 380.85 | |||
| 03/03/2025 | 14:03:19.403 | 20 | 381.05 | |
| 20 | 381.05 | |||
| 10 | 381.05 | |||
| 10 | 381.05 | |||
| 03/03/2025 | 14:02:50.461 | 8 | 380.90 | |
| 8 | 380.90 | |||
| 8 | 380.90 | |||
| 03/03/2025 | 14:02:37.492 | 4 | 381.05 | |
| 4 | 381.05 | |||
| 4 | 381.05 | |||
| 03/03/2025 | 14:01:28.369 | 6 | 380.90 | |
| 6 | 380.90 | |||
| 6 | 380.90 | |||
| 03/03/2025 | 14:00:05.000 | 30 | 380.85 | |
| 30 | 380.85 | |||
| 30 | 380.85 | |||
| 03/03/2025 | 13:59:23.330 | 6 | 380.85 | |
| 6 | 380.85 | |||
| 6 | 380.85 | |||
| 03/03/2025 | 13:58:43.490 | 132 | 381.05 | |
| 132 | 381.05 | |||
| 132 | 381.05 | |||
| 03/03/2025 | 13:58:36.185 | 1 | 381.05 | |
| 1 | 381.05 | |||
| 1 | 381.05 | |||
| 03/03/2025 | 13:57:09.821 | 5 | 381.05 | |
| 5 | 381.05 | |||
| 5 | 381.05 | |||
| 03/03/2025 | 13:56:37.955 | 3 | 381.05 | |
| 3 | 381.05 | |||
| 3 | 381.05 | |||
| 03/03/2025 | 13:56:05.617 | 10 | 380.75 | |
| 10 | 380.75 | |||
| 10 | 380.75 | |||
| 03/03/2025 | 13:55:30.242 | 5 | 381.00 | |
| 5 | 381.00 | |||
| 5 | 381.00 | |||
| 03/03/2025 | 13:54:48.579 | 15 | 381.00 | |
| 15 | 381.00 | |||
| 15 | 381.00 | |||
| 03/03/2025 | 13:54:47.053 | 100 | 381.00 | |
| 100 | 381.00 | |||
| 100 | 381.00 | |||
| 03/03/2025 | 13:53:57.161 | 2 | 381.00 | |
| 2 | 381.00 | |||
| 2 | 381.00 | |||
| 03/03/2025 | 13:52:34.861 | 40 | 381.05 | |
| 40 | 381.05 | |||
| 40 | 381.05 | |||
| 03/03/2025 | 13:52:02.047 | 4 | 381.00 | |
| 4 | 381.00 | |||
| 4 | 381.00 | |||
| 03/03/2025 | 13:51:54.990 | 25 | 381.00 | |
| 25 | 381.00 | |||
| 25 | 381.00 | |||
| 03/03/2025 | 13:51:40.637 | 4 | 380.95 | |
| 4 | 380.95 | |||
| 4 | 380.95 | |||
| 03/03/2025 | 13:50:18.821 | 2 | 380.80 | |
| 2 | 380.80 | |||
| 2 | 380.80 | |||
| 03/03/2025 | 13:50:14.395 | 262 | 381.05 | |
| 11 | 381.05 | |||
| 251 | 381.05 | |||
| 262 | 381.05 | |||
| 03/03/2025 | 13:49:30.659 | 20 | 380.85 | |
| 20 | 380.85 | |||
| 20 | 380.85 | |||
| 03/03/2025 | 13:48:18.906 | 13 | 380.85 | |
| 13 | 380.85 | |||
| 13 | 380.85 | |||
| 03/03/2025 | 13:47:51.106 | 5 | 380.60 | |
| 5 | 380.60 | |||
| 5 | 380.60 | |||
| 03/03/2025 | 13:47:43.076 | 2 | 380.85 | |
| 2 | 380.85 | |||
| 2 | 380.85 | |||
| 03/03/2025 | 13:47:41.965 | 1 | 380.60 | |
| 1 | 380.60 | |||
| 1 | 380.60 | |||
| 03/03/2025 | 13:46:37.901 | 27 | 380.60 | |
| 27 | 380.60 | |||
| 27 | 380.60 | |||
| 03/03/2025 | 13:44:16.992 | 9 | 380.55 | |
| 9 | 380.55 | |||
| 9 | 380.55 | |||
| 03/03/2025 | 13:44:03.911 | 15 | 380.80 | |
| 15 | 380.80 | |||
| 15 | 380.80 | |||
| 03/03/2025 | 13:44:00.757 | 25 | 380.80 | |
| 25 | 380.80 | |||
| 25 | 380.80 | |||
| 03/03/2025 | 13:43:22.873 | 4 | 380.45 | |
| 4 | 380.45 | |||
| 4 | 380.45 | |||
| 03/03/2025 | 13:41:44.431 | 1 | 380.85 | |
| 1 | 380.85 | |||
| 1 | 380.85 | |||
| 03/03/2025 | 13:41:43.510 | 35 | 381.05 | |
| 35 | 381.05 | |||
| 35 | 381.05 | |||
| 03/03/2025 | 13:41:27.981 | 4 | 380.90 | |
| 4 | 380.90 | |||
| 4 | 380.90 | |||
| 03/03/2025 | 13:41:11.042 | 6 | 380.90 | |
| 6 | 380.90 | |||
| 6 | 380.90 | |||
| 03/03/2025 | 13:40:52.894 | 1 | 381.05 | |
| 1 | 381.05 | |||
| 1 | 381.05 | |||
| 03/03/2025 | 13:39:51.601 | 5 | 381.05 | |
| 5 | 381.05 | |||
| 5 | 381.05 | |||
| 03/03/2025 | 13:39:49.342 | 26 | 381.05 | |
| 26 | 381.05 | |||
| 26 | 381.05 | |||
| 03/03/2025 | 13:39:11.752 | 2 | 381.05 | |
| 2 | 381.05 | |||
| 2 | 381.05 | |||
| 03/03/2025 | 13:38:21.376 | 12 | 381.05 | |
| 12 | 381.05 | |||
| 12 | 381.05 | |||
| 03/03/2025 | 13:38:14.690 | 1 | 381.05 | |
| 1 | 381.05 | |||
| 1 | 381.05 | |||
| 03/03/2025 | 13:38:07.980 | 28 | 380.75 | |
| 28 | 380.75 | |||
| 28 | 380.75 | |||
| 03/03/2025 | 13:37:58.462 | 4 | 380.75 | |
| 4 | 380.75 | |||
| 4 | 380.75 | |||
| 03/03/2025 | 13:37:46.095 | 4 | 380.80 | |
| 4 | 380.80 | |||
| 4 | 380.80 | |||
| 03/03/2025 | 13:37:22.048 | 3 | 381.10 | |
| 3 | 381.10 | |||
| 3 | 381.10 | |||
| 03/03/2025 | 13:37:16.275 | 10 | 381.15 | |
| 10 | 381.15 | |||
| 10 | 381.15 | |||
| 03/03/2025 | 13:37:05.050 | 5 | 381.10 | |
| 5 | 381.10 | |||
| 5 | 381.10 | |||
| 03/03/2025 | 13:35:24.858 | 14 | 381.10 | |
| 14 | 381.10 | |||
| 14 | 381.10 | |||
| 03/03/2025 | 13:34:43.573 | 3 | 380.95 | |
| 3 | 380.95 | |||
| 3 | 380.95 | |||
| 03/03/2025 | 13:34:31.191 | 1 | 381.25 | |
| 1 | 381.25 | |||
| 1 | 381.25 | |||
| 03/03/2025 | 13:34:25.117 | 21 | 380.95 | |
| 21 | 380.95 | |||
| 21 | 380.95 | |||
| 03/03/2025 | 13:34:19.929 | 1 | 381.25 | |
| 1 | 381.25 | |||
| 1 | 381.25 | |||
| 03/03/2025 | 13:33:50.809 | 7 | 380.85 | |
| 7 | 380.85 | |||
| 7 | 380.85 | |||
| 03/03/2025 | 13:32:50.642 | 1 | 381.15 | |
| 1 | 381.15 | |||
| 1 | 381.15 | |||
| 03/03/2025 | 13:32:32.413 | 1 | 381.20 | |
| 1 | 381.20 | |||
| 1 | 381.20 | |||
| 03/03/2025 | 13:32:27.496 | 2 | 381.20 | |
| 2 | 381.20 | |||
| 2 | 381.20 | |||
| 03/03/2025 | 13:32:00.610 | 1 | 381.20 | |
| 1 | 381.20 | |||
| 1 | 381.20 | |||
| 03/03/2025 | 13:31:03.110 | 6 | 381.25 | |
| 6 | 381.25 | |||
| 6 | 381.25 | |||
| 03/03/2025 | 13:30:52.811 | 10 | 381.25 | |
| 10 | 381.25 | |||
| 10 | 381.25 | |||
| 03/03/2025 | 13:29:48.621 | 10 | 381.25 | |
| 10 | 381.25 | |||
| 10 | 381.25 | |||
| 03/03/2025 | 13:29:47.679 | 14 | 381.25 | |
| 14 | 381.25 | |||
| 14 | 381.25 | |||
| 03/03/2025 | 13:29:24.008 | 1 | 380.90 | |
| 1 | 380.90 | |||
| 1 | 380.90 | |||
| 03/03/2025 | 13:29:13.501 | 1 | 381.30 | |
| 1 | 381.30 | |||
| 1 | 381.30 |
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: 1 149.50
Ask: 1 150.00
Turnover: 299 719 TEUR -
HENSOLDT AG
Bid: 67.00 / Ask: 67.05
Turnover: 81 363 TEUR -
Nvidia Corp.
Bid: 113.86 / Ask: 114.00
Turnover: 58 577 TEUR -
BYD Co. Ltd.
Bid: 42.30 / Ask: 42.41
Turnover: 48 375 TEUR -
RENK Group AG
Bid: 35.665 / Ask: 35.68
Turnover: 48 035 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 15:56:44
Last Update:
03/03/2025 @ 15:56:44