MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5978
4106
383.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 15:00:49.123 | 500 | 383.00 | |
| 500 | 383.00 | |||
| 500 | 383.00 | |||
| 22/11/2024 | 15:00:35.454 | 12 | 383.10 | |
| 12 | 383.10 | |||
| 12 | 383.10 | |||
| 22/11/2024 | 15:00:32.171 | 2 | 383.30 | |
| 2 | 383.30 | |||
| 2 | 383.30 | |||
| 22/11/2024 | 15:00:24.264 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 22/11/2024 | 14:59:56.173 | 14 | 382.80 | |
| 14 | 382.80 | |||
| 14 | 382.80 | |||
| 22/11/2024 | 14:59:56.012 | 10 | 383.40 | |
| 10 | 383.40 | |||
| 10 | 383.40 | |||
| 22/11/2024 | 14:59:52.961 | 5 | 383.40 | |
| 5 | 383.40 | |||
| 5 | 383.40 | |||
| 22/11/2024 | 14:59:48.992 | 10 | 383.40 | |
| 10 | 383.40 | |||
| 10 | 383.40 | |||
| 22/11/2024 | 14:59:34.517 | 30 | 383.90 | |
| 30 | 383.90 | |||
| 30 | 383.90 | |||
| 22/11/2024 | 14:59:13.849 | 18 | 383.90 | |
| 18 | 383.90 | |||
| 18 | 383.90 | |||
| 22/11/2024 | 14:59:13.737 | 10 | 383.20 | |
| 10 | 383.20 | |||
| 10 | 383.20 | |||
| 22/11/2024 | 14:59:10.513 | 20 | 383.20 | |
| 20 | 383.20 | |||
| 20 | 383.20 | |||
| 22/11/2024 | 14:58:29.444 | 30 | 383.80 | |
| 30 | 383.80 | |||
| 30 | 383.80 | |||
| 22/11/2024 | 14:58:21.541 | 99 | 383.70 | |
| 99 | 383.70 | |||
| 99 | 383.70 | |||
| 22/11/2024 | 14:58:20.322 | 9 | 382.90 | |
| 9 | 382.90 | |||
| 9 | 382.90 | |||
| 22/11/2024 | 14:58:12.324 | 3 | 383.80 | |
| 3 | 383.80 | |||
| 3 | 383.80 | |||
| 22/11/2024 | 14:58:06.177 | 2 | 383.80 | |
| 2 | 383.80 | |||
| 2 | 383.80 | |||
| 22/11/2024 | 14:57:11.334 | 4 | 383.80 | |
| 4 | 383.80 | |||
| 4 | 383.80 | |||
| 22/11/2024 | 14:56:59.017 | 13 | 383.70 | |
| 13 | 383.70 | |||
| 13 | 383.70 | |||
| 22/11/2024 | 14:56:32.734 | 5 | 384.40 | |
| 5 | 384.40 | |||
| 5 | 384.40 | |||
| 22/11/2024 | 14:56:31.440 | 2 | 384.00 | |
| 2 | 384.00 | |||
| 2 | 384.00 | |||
| 22/11/2024 | 14:56:27.057 | 5 | 384.40 | |
| 5 | 384.40 | |||
| 5 | 384.40 | |||
| 22/11/2024 | 14:56:18.782 | 15 | 384.90 | |
| 15 | 384.90 | |||
| 15 | 384.90 | |||
| 22/11/2024 | 14:56:02.053 | 36 | 385.70 | |
| 36 | 385.70 | |||
| 36 | 385.70 | |||
| 22/11/2024 | 14:55:55.451 | 5 | 385.80 | |
| 5 | 385.80 | |||
| 5 | 385.80 | |||
| 22/11/2024 | 14:55:44.484 | 3 | 385.80 | |
| 3 | 385.80 | |||
| 3 | 385.80 | |||
| 22/11/2024 | 14:55:42.984 | 13 | 384.40 | |
| 13 | 384.40 | |||
| 13 | 384.40 | |||
| 22/11/2024 | 14:55:25.577 | 3 | 385.90 | |
| 3 | 385.90 | |||
| 3 | 385.90 | |||
| 22/11/2024 | 14:55:11.842 | 3 | 385.70 | |
| 3 | 385.70 | |||
| 3 | 385.70 | |||
| 22/11/2024 | 14:55:10.607 | 20 | 385.70 | |
| 20 | 385.70 | |||
| 20 | 385.70 | |||
| 22/11/2024 | 14:54:55.183 | 6 | 385.90 | |
| 6 | 385.90 | |||
| 6 | 385.90 | |||
| 22/11/2024 | 14:54:41.378 | 1 | 385.90 | |
| 1 | 385.90 | |||
| 1 | 385.90 | |||
| 22/11/2024 | 14:54:38.903 | 8 | 385.20 | |
| 8 | 385.20 | |||
| 8 | 385.20 | |||
| 22/11/2024 | 14:54:20.261 | 15 | 386.30 | |
| 15 | 386.30 | |||
| 15 | 386.30 | |||
| 22/11/2024 | 14:54:18.296 | 8 | 386.30 | |
| 8 | 386.30 | |||
| 8 | 386.30 | |||
| 22/11/2024 | 14:54:08.267 | 60 | 385.60 | |
| 60 | 385.60 | |||
| 60 | 385.60 | |||
| 22/11/2024 | 14:53:59.538 | 13 | 385.00 | |
| 13 | 385.00 | |||
| 13 | 385.00 | |||
| 22/11/2024 | 14:53:39.077 | 2 | 386.40 | |
| 2 | 386.40 | |||
| 2 | 386.40 | |||
| 22/11/2024 | 14:53:33.595 | 180 | 386.40 | |
| 180 | 386.40 | |||
| 180 | 386.40 | |||
| 22/11/2024 | 14:53:25.802 | 25 | 386.30 | |
| 25 | 386.30 | |||
| 25 | 386.30 | |||
| 22/11/2024 | 14:53:17.890 | 1 | 386.90 | |
| 1 | 386.90 | |||
| 1 | 386.90 | |||
| 22/11/2024 | 14:52:51.932 | 35 | 386.00 | |
| 35 | 386.00 | |||
| 35 | 386.00 | |||
| 22/11/2024 | 14:52:31.472 | 3 | 385.40 | |
| 3 | 385.40 | |||
| 3 | 385.40 | |||
| 22/11/2024 | 14:52:27.726 | 4 | 385.80 | |
| 4 | 385.80 | |||
| 4 | 385.80 | |||
| 22/11/2024 | 14:52:21.109 | 100 | 386.20 | |
| 100 | 386.20 | |||
| 100 | 386.20 | |||
| 22/11/2024 | 14:52:16.282 | 1 | 386.80 | |
| 1 | 386.80 | |||
| 1 | 386.80 | |||
| 22/11/2024 | 14:52:11.979 | 3 | 386.60 | |
| 3 | 386.60 | |||
| 3 | 386.60 | |||
| 22/11/2024 | 14:51:18.558 | 10 | 386.30 | |
| 10 | 386.30 | |||
| 10 | 386.30 | |||
| 22/11/2024 | 14:51:15.484 | 2 | 386.10 | |
| 2 | 386.10 | |||
| 2 | 386.10 | |||
| 22/11/2024 | 14:51:13.584 | 23 | 386.60 | |
| 23 | 386.60 | |||
| 23 | 386.60 | |||
| 22/11/2024 | 14:51:09.103 | 14 | 386.60 | |
| 14 | 386.60 | |||
| 14 | 386.60 | |||
| 22/11/2024 | 14:51:02.736 | 2 | 386.20 | |
| 2 | 386.20 | |||
| 2 | 386.20 | |||
| 22/11/2024 | 14:50:48.382 | 13 | 386.20 | |
| 13 | 386.20 | |||
| 13 | 386.20 | |||
| 22/11/2024 | 14:50:13.479 | 5 | 384.80 | |
| 5 | 384.80 | |||
| 5 | 384.80 | |||
| 22/11/2024 | 14:50:10.093 | 3 | 387.10 | |
| 3 | 387.10 | |||
| 3 | 387.10 | |||
| 22/11/2024 | 14:49:54.349 | 7 | 386.00 | |
| 7 | 386.00 | |||
| 7 | 386.00 | |||
| 22/11/2024 | 14:49:50.804 | 5 | 386.00 | |
| 5 | 386.00 | |||
| 5 | 386.00 | |||
| 22/11/2024 | 14:49:38.571 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 22/11/2024 | 14:49:36.052 | 32 | 383.90 | |
| 32 | 383.90 | |||
| 32 | 383.90 | |||
| 22/11/2024 | 14:49:23.431 | 1 | 382.40 | |
| 1 | 382.40 | |||
| 1 | 382.40 | |||
| 22/11/2024 | 14:49:10.532 | 8 | 383.70 | |
| 8 | 383.70 | |||
| 8 | 383.70 | |||
| 22/11/2024 | 14:49:10.427 | 1 | 382.30 | |
| 1 | 382.30 | |||
| 1 | 382.30 | |||
| 22/11/2024 | 14:49:01.484 | 10 | 381.80 | |
| 10 | 381.80 | |||
| 10 | 381.80 | |||
| 22/11/2024 | 14:48:35.329 | 10 | 383.40 | |
| 10 | 383.40 | |||
| 10 | 383.40 | |||
| 22/11/2024 | 14:48:24.931 | 5 | 384.00 | |
| 5 | 384.00 | |||
| 5 | 384.00 | |||
| 22/11/2024 | 14:48:21.221 | 30 | 382.30 | |
| 30 | 382.30 | |||
| 30 | 382.30 | |||
| 22/11/2024 | 14:48:19.476 | 10 | 384.30 | |
| 10 | 384.30 | |||
| 10 | 384.30 | |||
| 22/11/2024 | 14:48:08.076 | 10 | 383.10 | |
| 10 | 383.10 | |||
| 10 | 383.10 | |||
| 22/11/2024 | 14:48:06.417 | 2 | 382.80 | |
| 2 | 382.80 | |||
| 2 | 382.80 | |||
| 22/11/2024 | 14:47:53.013 | 15 | 383.90 | |
| 15 | 383.90 | |||
| 15 | 383.90 | |||
| 22/11/2024 | 14:47:44.513 | 8 | 383.90 | |
| 8 | 383.90 | |||
| 8 | 383.90 | |||
| 22/11/2024 | 14:47:41.904 | 159 | 383.90 | |
| 159 | 383.90 | |||
| 159 | 383.90 | |||
| 22/11/2024 | 14:47:39.937 | 100 | 383.90 | |
| 100 | 383.90 | |||
| 100 | 383.90 | |||
| 22/11/2024 | 14:47:17.607 | 122 | 381.50 | |
| 122 | 381.50 | |||
| 122 | 381.50 | |||
| 22/11/2024 | 14:46:35.972 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 22/11/2024 | 14:46:20.032 | 8 | 380.90 | |
| 8 | 380.90 | |||
| 8 | 380.90 | |||
| 22/11/2024 | 14:46:19.851 | 83 | 380.90 | |
| 83 | 380.90 | |||
| 80 | 380.90 | |||
| 3 | 380.90 | |||
| 22/11/2024 | 14:46:07.873 | 8 | 381.90 | |
| 8 | 381.90 | |||
| 8 | 381.90 | |||
| 22/11/2024 | 14:45:52.186 | 43 | 380.30 | |
| 43 | 380.30 | |||
| 43 | 380.30 | |||
| 22/11/2024 | 14:45:49.029 | 100 | 381.00 | |
| 100 | 381.00 | |||
| 100 | 381.00 | |||
| 22/11/2024 | 14:45:42.464 | 26 | 381.90 | |
| 26 | 381.90 | |||
| 26 | 381.90 | |||
| 22/11/2024 | 14:45:26.772 | 20 | 381.10 | |
| 20 | 381.10 | |||
| 20 | 381.10 | |||
| 22/11/2024 | 14:45:24.346 | 100 | 381.30 | |
| 100 | 381.30 | |||
| 100 | 381.30 | |||
| 22/11/2024 | 14:45:18.789 | 3 | 381.90 | |
| 3 | 381.90 | |||
| 3 | 381.90 | |||
| 22/11/2024 | 14:45:15.381 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 22/11/2024 | 14:45:13.073 | 4 | 381.40 | |
| 4 | 381.40 | |||
| 4 | 381.40 | |||
| 22/11/2024 | 14:45:06.272 | 40 | 381.90 | |
| 40 | 381.90 | |||
| 40 | 381.90 | |||
| 22/11/2024 | 14:44:55.935 | 3 | 381.90 | |
| 3 | 381.90 | |||
| 3 | 381.90 | |||
| 22/11/2024 | 14:44:54.562 | 13 | 382.40 | |
| 13 | 382.40 | |||
| 13 | 382.40 | |||
| 22/11/2024 | 14:44:49.852 | 10 | 381.10 | |
| 10 | 381.10 | |||
| 10 | 381.10 | |||
| 22/11/2024 | 14:44:48.979 | 15 | 381.90 | |
| 15 | 381.90 | |||
| 15 | 381.90 | |||
| 22/11/2024 | 14:44:46.509 | 30 | 381.10 | |
| 30 | 381.10 | |||
| 30 | 381.10 | |||
| 22/11/2024 | 14:44:38.981 | 20 | 382.40 | |
| 20 | 382.40 | |||
| 20 | 382.40 | |||
| 22/11/2024 | 14:44:32.911 | 3 | 381.10 | |
| 3 | 381.10 | |||
| 3 | 381.10 | |||
| 22/11/2024 | 14:44:23.848 | 18 | 381.50 | |
| 18 | 381.50 | |||
| 18 | 381.50 | |||
| 22/11/2024 | 14:43:53.958 | 4 | 381.60 | |
| 4 | 381.60 | |||
| 4 | 381.60 | |||
| 22/11/2024 | 14:43:50.428 | 40 | 380.20 | |
| 10 | 380.20 | |||
| 40 | 380.20 | |||
| 30 | 380.20 | |||
| 22/11/2024 | 14:43:34.624 | 5 | 382.70 | |
| 5 | 382.70 | |||
| 5 | 382.70 | |||
| 22/11/2024 | 14:43:20.520 | 10 | 381.60 | |
| 10 | 381.60 | |||
| 10 | 381.60 | |||
| 22/11/2024 | 14:43:11.759 | 52 | 381.10 | |
| 52 | 381.10 | |||
| 52 | 381.10 | |||
| 22/11/2024 | 14:43:10.962 | 1 | 381.10 | |
| 1 | 381.10 | |||
| 1 | 381.10 | |||
| 22/11/2024 | 14:43:10.580 | 47 | 381.10 | |
| 12 | 381.10 | |||
| 35 | 381.10 | |||
| 47 | 381.10 | |||
| 22/11/2024 | 14:43:10.490 | 100 | 381.10 | |
| 100 | 381.10 | |||
| 100 | 381.10 | |||
| 22/11/2024 | 14:43:09.877 | 35 | 382.00 | |
| 10 | 382.00 | |||
| 5 | 382.00 | |||
| 35 | 382.00 | |||
| 20 | 382.00 | |||
| 22/11/2024 | 14:43:04.395 | 10 | 382.50 | |
| 10 | 382.50 | |||
| 10 | 382.50 | |||
| 22/11/2024 | 14:42:54.998 | 10 | 383.70 | |
| 10 | 383.70 | |||
| 10 | 383.70 | |||
| 22/11/2024 | 14:42:51.693 | 3 | 382.80 | |
| 3 | 382.80 | |||
| 3 | 382.80 | |||
| 22/11/2024 | 14:42:48.283 | 10 | 382.80 | |
| 10 | 382.80 | |||
| 10 | 382.80 | |||
| 22/11/2024 | 14:42:46.872 | 30 | 383.00 | |
| 10 | 383.00 | |||
| 20 | 383.00 | |||
| 30 | 383.00 | |||
| 22/11/2024 | 14:42:42.616 | 3 | 382.10 | |
| 3 | 382.10 | |||
| 3 | 382.10 | |||
| 22/11/2024 | 14:42:42.553 | 30 | 383.20 | |
| 30 | 383.20 | |||
| 30 | 383.20 | |||
| 22/11/2024 | 14:42:31.126 | 25 | 383.30 | |
| 25 | 383.30 | |||
| 25 | 383.30 | |||
| 22/11/2024 | 14:42:31.056 | 12 | 384.00 | |
| 12 | 384.00 | |||
| 2 | 384.00 | |||
| 10 | 384.00 | |||
| 22/11/2024 | 14:42:26.920 | 10 | 385.00 | |
| 10 | 385.00 | |||
| 10 | 385.00 | |||
| 22/11/2024 | 14:42:24.463 | 1 | 385.00 | |
| 1 | 385.00 | |||
| 1 | 385.00 | |||
| 22/11/2024 | 14:42:17.520 | 2 | 387.10 | |
| 2 | 387.10 | |||
| 2 | 387.10 | |||
| 22/11/2024 | 14:42:16.524 | 8 | 387.00 | |
| 8 | 387.00 | |||
| 8 | 387.00 | |||
| 22/11/2024 | 14:42:10.830 | 44 | 387.00 | |
| 44 | 387.00 | |||
| 44 | 387.00 | |||
| 22/11/2024 | 14:42:09.963 | 235 | 387.10 | |
| 235 | 387.10 | |||
| 235 | 387.10 | |||
| 22/11/2024 | 14:42:08.500 | 4 | 387.10 | |
| 4 | 387.10 | |||
| 4 | 387.10 | |||
| 22/11/2024 | 14:42:06.416 | 32 | 387.40 | |
| 32 | 387.40 | |||
| 32 | 387.40 | |||
| 22/11/2024 | 14:41:48.894 | 30 | 387.10 | |
| 30 | 387.10 | |||
| 30 | 387.10 | |||
| 22/11/2024 | 14:41:41.125 | 5 | 387.10 | |
| 5 | 387.10 | |||
| 5 | 387.10 | |||
| 22/11/2024 | 14:41:38.999 | 8 | 387.10 | |
| 8 | 387.10 | |||
| 8 | 387.10 | |||
| 22/11/2024 | 14:41:32.942 | 30 | 387.10 | |
| 30 | 387.10 | |||
| 30 | 387.10 | |||
| 22/11/2024 | 14:41:21.797 | 10 | 387.80 | |
| 10 | 387.80 | |||
| 10 | 387.80 | |||
| 22/11/2024 | 14:41:16.405 | 13 | 386.50 | |
| 13 | 386.50 | |||
| 13 | 386.50 | |||
| 22/11/2024 | 14:40:57.959 | 10 | 385.40 | |
| 10 | 385.40 | |||
| 10 | 385.40 | |||
| 22/11/2024 | 14:40:57.355 | 5 | 386.80 | |
| 5 | 386.80 | |||
| 5 | 386.80 | |||
| 22/11/2024 | 14:40:35.190 | 1 | 387.90 | |
| 1 | 387.90 | |||
| 1 | 387.90 | |||
| 22/11/2024 | 14:40:22.306 | 6 | 386.00 | |
| 3 | 386.00 | |||
| 6 | 386.00 | |||
| 3 | 386.00 | |||
| 22/11/2024 | 14:40:14.933 | 13 | 387.90 | |
| 13 | 387.90 | |||
| 13 | 387.90 | |||
| 22/11/2024 | 14:40:01.314 | 3 | 387.20 | |
| 3 | 387.20 | |||
| 3 | 387.20 | |||
| 22/11/2024 | 14:39:58.755 | 13 | 388.40 | |
| 13 | 388.40 | |||
| 13 | 388.40 | |||
| 22/11/2024 | 14:39:49.886 | 20 | 389.40 | |
| 20 | 389.40 | |||
| 20 | 389.40 | |||
| 22/11/2024 | 14:39:47.706 | 11 | 389.40 | |
| 11 | 389.40 | |||
| 11 | 389.40 | |||
| 22/11/2024 | 14:39:47.083 | 37 | 388.00 | |
| 37 | 388.00 | |||
| 37 | 388.00 | |||
| 22/11/2024 | 14:39:23.063 | 30 | 388.00 | |
| 30 | 388.00 | |||
| 30 | 388.00 | |||
| 22/11/2024 | 14:38:43.492 | 11 | 386.20 | |
| 11 | 386.20 | |||
| 11 | 386.20 | |||
| 22/11/2024 | 14:38:43.186 | 3 | 388.30 | |
| 3 | 388.30 | |||
| 3 | 388.30 | |||
| 22/11/2024 | 14:38:37.822 | 25 | 388.80 | |
| 25 | 388.80 | |||
| 25 | 388.80 | |||
| 22/11/2024 | 14:38:21.790 | 40 | 387.00 | |
| 40 | 387.00 | |||
| 40 | 387.00 | |||
| 22/11/2024 | 14:38:20.584 | 10 | 388.80 | |
| 10 | 388.80 | |||
| 10 | 388.80 | |||
| 22/11/2024 | 14:38:09.466 | 25 | 389.00 | |
| 25 | 389.00 | |||
| 25 | 389.00 | |||
| 22/11/2024 | 14:37:37.415 | 25 | 388.70 | |
| 25 | 388.70 | |||
| 25 | 388.70 | |||
| 22/11/2024 | 14:37:24.307 | 10 | 387.90 | |
| 10 | 387.90 | |||
| 10 | 387.90 | |||
| 22/11/2024 | 14:37:20.748 | 55 | 386.90 | |
| 55 | 386.90 | |||
| 55 | 386.90 | |||
| 22/11/2024 | 14:37:18.603 | 5 | 386.80 | |
| 5 | 386.80 | |||
| 5 | 386.80 | |||
| 22/11/2024 | 14:37:17.472 | 100 | 386.00 | |
| 100 | 386.00 | |||
| 100 | 386.00 | |||
| 22/11/2024 | 14:37:05.028 | 50 | 385.90 | |
| 50 | 385.90 | |||
| 50 | 385.90 | |||
| 22/11/2024 | 14:37:04.512 | 6 | 384.90 | |
| 6 | 384.90 | |||
| 6 | 384.90 | |||
| 22/11/2024 | 14:36:48.366 | 4 | 386.00 | |
| 4 | 386.00 | |||
| 4 | 386.00 | |||
| 22/11/2024 | 14:36:46.342 | 10 | 386.30 | |
| 10 | 386.30 | |||
| 10 | 386.30 | |||
| 22/11/2024 | 14:35:46.775 | 40 | 385.00 | |
| 40 | 385.00 | |||
| 40 | 385.00 | |||
| 22/11/2024 | 14:35:21.395 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 22/11/2024 | 14:35:02.660 | 10 | 384.90 | |
| 10 | 384.90 | |||
| 10 | 384.90 | |||
| 22/11/2024 | 14:35:02.359 | 2 | 384.90 | |
| 2 | 384.90 | |||
| 2 | 384.90 | |||
| 22/11/2024 | 14:34:56.921 | 5 | 384.00 | |
| 5 | 384.00 | |||
| 5 | 384.00 | |||
| 22/11/2024 | 14:34:30.572 | 15 | 384.70 | |
| 15 | 384.70 | |||
| 15 | 384.70 | |||
| 22/11/2024 | 14:34:27.726 | 25 | 383.70 | |
| 25 | 383.70 | |||
| 25 | 383.70 | |||
| 22/11/2024 | 14:34:25.242 | 3 | 383.60 | |
| 3 | 383.60 | |||
| 3 | 383.60 | |||
| 22/11/2024 | 14:33:58.710 | 460 | 384.90 | |
| 460 | 384.90 | |||
| 460 | 384.90 | |||
| 22/11/2024 | 14:33:48.897 | 10 | 385.60 | |
| 10 | 385.60 | |||
| 10 | 385.60 | |||
| 22/11/2024 | 14:33:37.100 | 50 | 383.60 | |
| 50 | 383.60 | |||
| 50 | 383.60 | |||
| 22/11/2024 | 14:33:33.931 | 13 | 384.20 | |
| 10 | 384.20 | |||
| 3 | 384.20 | |||
| 13 | 384.20 | |||
| 22/11/2024 | 14:33:22.015 | 401 | 383.60 | |
| 401 | 383.60 | |||
| 401 | 383.60 | |||
| 22/11/2024 | 14:33:09.886 | 42 | 383.60 | |
| 42 | 383.60 | |||
| 42 | 383.60 | |||
| 22/11/2024 | 14:33:07.804 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 22/11/2024 | 14:33:07.756 | 100 | 384.10 | |
| 100 | 384.10 | |||
| 100 | 384.10 | |||
| 22/11/2024 | 14:33:06.914 | 50 | 384.10 | |
| 50 | 384.10 | |||
| 50 | 384.10 | |||
| 22/11/2024 | 14:33:05.276 | 10 | 384.20 | |
| 10 | 384.20 | |||
| 10 | 384.20 | |||
| 22/11/2024 | 14:32:57.627 | 50 | 384.20 | |
| 50 | 384.20 | |||
| 50 | 384.20 | |||
| 22/11/2024 | 14:32:56.899 | 60 | 384.20 | |
| 60 | 384.20 | |||
| 60 | 384.20 | |||
| 22/11/2024 | 14:32:46.784 | 2 | 385.60 | |
| 2 | 385.60 | |||
| 2 | 385.60 | |||
| 22/11/2024 | 14:32:45.722 | 7 | 384.20 | |
| 7 | 384.20 | |||
| 7 | 384.20 | |||
| 22/11/2024 | 14:32:45.648 | 20 | 384.20 | |
| 20 | 384.20 | |||
| 10 | 384.20 | |||
| 10 | 384.20 | |||
| 22/11/2024 | 14:32:45.627 | 20 | 385.00 | |
| 20 | 385.00 | |||
| 20 | 385.00 | |||
| 22/11/2024 | 14:32:45.547 | 100 | 385.10 | |
| 100 | 385.10 | |||
| 100 | 385.10 | |||
| 22/11/2024 | 14:32:43.237 | 6 | 386.10 | |
| 6 | 386.10 | |||
| 6 | 386.10 | |||
| 22/11/2024 | 14:32:39.736 | 12 | 386.20 | |
| 12 | 386.20 | |||
| 12 | 386.20 | |||
| 22/11/2024 | 14:32:34.167 | 1 | 386.30 | |
| 1 | 386.30 | |||
| 1 | 386.30 | |||
| 22/11/2024 | 14:32:18.111 | 50 | 387.00 | |
| 50 | 387.00 | |||
| 50 | 387.00 | |||
| 22/11/2024 | 14:32:07.605 | 5 | 387.70 | |
| 5 | 387.70 | |||
| 5 | 387.70 | |||
| 22/11/2024 | 14:31:59.281 | 26 | 388.30 | |
| 26 | 388.30 | |||
| 26 | 388.30 | |||
| 22/11/2024 | 14:31:58.857 | 7 | 388.30 | |
| 7 | 388.30 | |||
| 7 | 388.30 | |||
| 22/11/2024 | 14:31:32.023 | 13 | 385.20 | |
| 13 | 385.20 | |||
| 13 | 385.20 | |||
| 22/11/2024 | 14:31:11.026 | 6 | 387.20 | |
| 6 | 387.20 | |||
| 6 | 387.20 | |||
| 22/11/2024 | 14:31:00.435 | 30 | 388.30 | |
| 30 | 388.30 | |||
| 30 | 388.30 | |||
| 22/11/2024 | 14:30:53.144 | 5 | 387.40 | |
| 5 | 387.40 | |||
| 5 | 387.40 | |||
| 22/11/2024 | 14:30:52.510 | 500 | 389.30 | |
| 500 | 389.30 | |||
| 500 | 389.30 | |||
| 22/11/2024 | 14:30:52.393 | 18 | 387.40 | |
| 18 | 387.40 | |||
| 18 | 387.40 | |||
| 22/11/2024 | 14:30:38.254 | 1 | 387.40 | |
| 1 | 387.40 | |||
| 1 | 387.40 | |||
| 22/11/2024 | 14:30:29.552 | 1 | 389.10 | |
| 1 | 389.10 | |||
| 1 | 389.10 | |||
| 22/11/2024 | 14:30:28.585 | 1 | 387.10 | |
| 1 | 387.10 | |||
| 1 | 387.10 | |||
| 22/11/2024 | 14:30:27.897 | 30 | 386.40 | |
| 30 | 386.40 | |||
| 30 | 386.40 | |||
| 22/11/2024 | 14:30:25.738 | 4 | 386.40 | |
| 4 | 386.40 | |||
| 4 | 386.40 | |||
| 22/11/2024 | 14:30:20.466 | 1 | 388.30 | |
| 1 | 388.30 | |||
| 1 | 388.30 | |||
| 22/11/2024 | 14:30:16.350 | 6 | 388.00 | |
| 6 | 388.00 | |||
| 6 | 388.00 | |||
| 22/11/2024 | 14:30:01.517 | 300 | 387.00 | |
| 300 | 387.00 | |||
| 300 | 387.00 | |||
| 22/11/2024 | 14:29:59.138 | 3 | 387.60 | |
| 3 | 387.60 | |||
| 3 | 387.60 | |||
| 22/11/2024 | 14:29:56.756 | 100 | 387.10 | |
| 70 | 387.10 | |||
| 30 | 387.10 | |||
| 100 | 387.10 | |||
| 22/11/2024 | 14:29:34.011 | 30 | 387.30 | |
| 30 | 387.30 | |||
| 30 | 387.30 | |||
| 22/11/2024 | 14:29:29.140 | 5 | 388.60 | |
| 5 | 388.60 | |||
| 5 | 388.60 | |||
| 22/11/2024 | 14:29:12.249 | 20 | 387.10 | |
| 20 | 387.10 | |||
| 20 | 387.10 | |||
| 22/11/2024 | 14:29:07.834 | 9 | 387.10 | |
| 9 | 387.10 | |||
| 9 | 387.10 | |||
| 22/11/2024 | 14:29:06.362 | 1 | 387.10 | |
| 1 | 387.10 | |||
| 1 | 387.10 | |||
| 22/11/2024 | 14:29:06.242 | 6 | 388.60 | |
| 6 | 388.60 | |||
| 6 | 388.60 | |||
| 22/11/2024 | 14:29:00.667 | 100 | 387.30 | |
| 100 | 387.30 | |||
| 100 | 387.30 | |||
| 22/11/2024 | 14:28:59.981 | 2 | 387.10 | |
| 2 | 387.10 | |||
| 2 | 387.10 | |||
| 22/11/2024 | 14:28:41.932 | 39 | 388.00 | |
| 39 | 388.00 | |||
| 39 | 388.00 | |||
| 22/11/2024 | 14:28:28.323 | 7 | 389.30 | |
| 7 | 389.30 | |||
| 7 | 389.30 | |||
| 22/11/2024 | 14:28:23.961 | 1 | 389.80 | |
| 1 | 389.80 | |||
| 1 | 389.80 | |||
| 22/11/2024 | 14:28:04.616 | 2 | 389.80 | |
| 2 | 389.80 | |||
| 2 | 389.80 | |||
| 22/11/2024 | 14:28:02.643 | 150 | 387.90 | |
| 150 | 387.90 | |||
| 150 | 387.90 | |||
| 22/11/2024 | 14:27:48.365 | 5 | 389.80 | |
| 5 | 389.80 | |||
| 5 | 389.80 | |||
| 22/11/2024 | 14:27:45.851 | 10 | 389.80 | |
| 10 | 389.80 | |||
| 10 | 389.80 | |||
| 22/11/2024 | 14:27:39.416 | 5 | 391.10 | |
| 5 | 391.10 | |||
| 5 | 391.10 | |||
| 22/11/2024 | 14:27:38.062 | 26 | 390.00 | |
| 26 | 390.00 | |||
| 1 | 390.00 | |||
| 25 | 390.00 | |||
| 22/11/2024 | 14:27:38.006 | 100 | 390.10 | |
| 100 | 390.10 | |||
| 100 | 390.10 | |||
| 22/11/2024 | 14:27:33.048 | 3 | 390.10 | |
| 3 | 390.10 | |||
| 3 | 390.10 | |||
| 22/11/2024 | 14:27:26.170 | 44 | 391.50 | |
| 44 | 391.50 | |||
| 44 | 391.50 | |||
| 22/11/2024 | 14:27:14.062 | 1 | 392.80 | |
| 1 | 392.80 | |||
| 1 | 392.80 | |||
| 22/11/2024 | 14:27:01.509 | 2 | 392.80 | |
| 2 | 392.80 | |||
| 2 | 392.80 | |||
| 22/11/2024 | 14:26:20.059 | 40 | 390.20 | |
| 40 | 390.20 | |||
| 40 | 390.20 | |||
| 22/11/2024 | 14:26:19.281 | 30 | 390.20 | |
| 30 | 390.20 | |||
| 30 | 390.20 | |||
| 22/11/2024 | 14:26:11.779 | 4 | 390.10 | |
| 4 | 390.10 | |||
| 4 | 390.10 | |||
| 22/11/2024 | 14:26:11.213 | 5 | 392.50 | |
| 5 | 392.50 | |||
| 5 | 392.50 | |||
| 22/11/2024 | 14:25:56.764 | 45 | 389.10 | |
| 45 | 389.10 | |||
| 45 | 389.10 | |||
| 22/11/2024 | 14:25:54.008 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 22/11/2024 | 14:25:50.132 | 4 | 390.00 | |
| 4 | 390.00 | |||
| 4 | 390.00 | |||
| 22/11/2024 | 14:25:40.043 | 20 | 392.70 | |
| 20 | 392.70 | |||
| 20 | 392.70 | |||
| 22/11/2024 | 14:25:12.377 | 458 | 392.00 | |
| 458 | 392.00 | |||
| 458 | 392.00 | |||
| 22/11/2024 | 14:25:09.366 | 70 | 391.00 | |
| 67 | 391.00 | |||
| 3 | 391.00 | |||
| 70 | 391.00 | |||
| 22/11/2024 | 14:25:06.028 | 914 | 391.00 | |
| 844 | 391.00 | |||
| 860 | 391.00 | |||
| 70 | 391.00 | |||
| 4 | 391.00 | |||
| 50 | 391.00 | |||
| 22/11/2024 | 14:25:03.034 | 316 | 392.20 | |
| 300 | 392.20 | |||
| 6 | 392.20 | |||
| 286 | 392.20 | |||
| 10 | 392.20 | |||
| 30 | 392.20 | |||
| 22/11/2024 | 14:24:40.509 | 100 | 392.10 | |
| 100 | 392.10 | |||
| 100 | 392.10 | |||
| 22/11/2024 | 14:24:32.041 | 5 | 392.60 | |
| 5 | 392.60 | |||
| 5 | 392.60 | |||
| 22/11/2024 | 14:24:25.710 | 3 | 393.00 | |
| 3 | 393.00 | |||
| 3 | 393.00 | |||
| 22/11/2024 | 14:24:09.090 | 5 | 393.00 | |
| 5 | 393.00 | |||
| 5 | 393.00 | |||
| 22/11/2024 | 14:24:03.453 | 75 | 392.10 | |
| 75 | 392.10 | |||
| 75 | 392.10 | |||
| 22/11/2024 | 14:23:50.802 | 18 | 392.40 | |
| 18 | 392.40 | |||
| 18 | 392.40 | |||
| 22/11/2024 | 14:23:41.348 | 50 | 393.00 | |
| 50 | 393.00 | |||
| 50 | 393.00 | |||
| 22/11/2024 | 14:23:37.921 | 6 | 392.10 | |
| 5 | 392.10 | |||
| 1 | 392.10 | |||
| 6 | 392.10 | |||
| 22/11/2024 | 14:23:36.559 | 102 | 393.10 | |
| 102 | 393.10 | |||
| 102 | 393.10 | |||
| 22/11/2024 | 14:23:30.287 | 20 | 393.60 | |
| 20 | 393.60 | |||
| 20 | 393.60 | |||
| 22/11/2024 | 14:23:29.985 | 10 | 393.10 | |
| 10 | 393.10 | |||
| 10 | 393.10 | |||
| 22/11/2024 | 14:23:22.608 | 30 | 393.10 | |
| 30 | 393.10 | |||
| 30 | 393.10 | |||
| 22/11/2024 | 14:23:09.351 | 2 | 393.60 | |
| 2 | 393.60 | |||
| 2 | 393.60 | |||
| 22/11/2024 | 14:22:55.856 | 120 | 393.00 | |
| 100 | 393.00 | |||
| 20 | 393.00 | |||
| 120 | 393.00 | |||
| 22/11/2024 | 14:22:53.268 | 25 | 392.90 | |
| 25 | 392.90 | |||
| 25 | 392.90 | |||
| 22/11/2024 | 14:22:50.627 | 100 | 392.80 | |
| 100 | 392.80 | |||
| 100 | 392.80 | |||
| 22/11/2024 | 14:22:47.075 | 20 | 392.80 | |
| 20 | 392.80 | |||
| 20 | 392.80 | |||
| 22/11/2024 | 14:22:45.960 | 10 | 392.80 | |
| 10 | 392.80 | |||
| 10 | 392.80 | |||
| 22/11/2024 | 14:22:45.547 | 15 | 392.80 | |
| 15 | 392.80 | |||
| 15 | 392.80 | |||
| 22/11/2024 | 14:22:42.204 | 2 | 392.80 | |
| 2 | 392.80 | |||
| 2 | 392.80 | |||
| 22/11/2024 | 14:22:36.421 | 25 | 392.10 | |
| 25 | 392.10 | |||
| 25 | 392.10 | |||
| 22/11/2024 | 14:22:22.449 | 100 | 391.80 | |
| 100 | 391.80 | |||
| 100 | 391.80 | |||
| 22/11/2024 | 14:21:54.141 | 101 | 391.20 | |
| 101 | 391.20 | |||
| 101 | 391.20 | |||
| 22/11/2024 | 14:21:52.479 | 300 | 391.20 | |
| 300 | 391.20 | |||
| 300 | 391.20 | |||
| 22/11/2024 | 14:21:44.923 | 25 | 390.90 | |
| 25 | 390.90 | |||
| 25 | 390.90 | |||
| 22/11/2024 | 14:21:44.019 | 194 | 390.20 | |
| 4 | 390.20 | |||
| 15 | 390.20 | |||
| 60 | 390.20 | |||
| 20 | 390.20 | |||
| 25 | 390.20 | |||
| 194 | 390.20 | |||
| 40 | 390.20 | |||
| 30 | 390.20 | |||
| 22/11/2024 | 14:20:54.556 | 3 205 | 385.00 | |
| 10 | 385.00 | |||
| 10 | 385.00 | |||
| 5 | 385.00 | |||
| 50 | 385.00 | |||
| 5 | 385.00 | |||
| 3 | 385.00 | |||
| 2 919 | 385.00 | |||
| 3 200 | 385.00 | |||
| 3 | 385.00 | |||
| 200 | 385.00 | |||
| 3 | 385.00 | |||
| 2 | 385.00 | |||
| 22/11/2024 | 14:20:22.761 | 300 | 388.70 | |
| 300 | 388.70 | |||
| 300 | 388.70 | |||
| 22/11/2024 | 14:20:12.535 | 2 | 387.50 | |
| 2 | 387.50 | |||
| 2 | 387.50 | |||
| 22/11/2024 | 14:20:11.448 | 7 | 388.90 | |
| 7 | 388.90 | |||
| 7 | 388.90 | |||
| 22/11/2024 | 14:20:08.286 | 33 | 387.80 | |
| 33 | 387.80 | |||
| 33 | 387.80 | |||
| 22/11/2024 | 14:20:02.478 | 10 | 388.30 | |
| 10 | 388.30 | |||
| 10 | 388.30 | |||
| 22/11/2024 | 14:19:57.208 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 22/11/2024 | 14:19:35.133 | 9 | 386.40 | |
| 9 | 386.40 | |||
| 9 | 386.40 | |||
| 22/11/2024 | 14:19:34.806 | 50 | 386.10 | |
| 50 | 386.10 | |||
| 50 | 386.10 | |||
| 22/11/2024 | 14:19:29.231 | 6 | 386.00 | |
| 6 | 386.00 | |||
| 6 | 386.00 | |||
| 22/11/2024 | 14:19:23.015 | 5 | 387.20 | |
| 5 | 387.20 | |||
| 5 | 387.20 | |||
| 22/11/2024 | 14:19:20.746 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 22/11/2024 | 14:19:11.942 | 2 | 386.60 | |
| 2 | 386.60 | |||
| 2 | 386.60 | |||
| 22/11/2024 | 14:19:10.195 | 25 | 385.80 | |
| 25 | 385.80 | |||
| 25 | 385.80 | |||
| 22/11/2024 | 14:19:07.054 | 3 | 386.60 | |
| 3 | 386.60 | |||
| 3 | 386.60 | |||
| 22/11/2024 | 14:19:02.723 | 16 | 386.00 | |
| 16 | 386.00 | |||
| 16 | 386.00 | |||
| 22/11/2024 | 14:18:54.295 | 100 | 386.10 | |
| 100 | 386.10 | |||
| 100 | 386.10 | |||
| 22/11/2024 | 14:18:50.890 | 10 | 387.60 | |
| 10 | 387.60 | |||
| 10 | 387.60 | |||
| 22/11/2024 | 14:18:30.097 | 25 | 386.10 | |
| 12 | 386.10 | |||
| 13 | 386.10 | |||
| 25 | 386.10 | |||
| 22/11/2024 | 14:18:28.040 | 14 | 387.30 | |
| 14 | 387.30 | |||
| 14 | 387.30 | |||
| 22/11/2024 | 14:18:19.666 | 300 | 386.60 | |
| 300 | 386.60 | |||
| 300 | 386.60 | |||
| 22/11/2024 | 14:18:19.597 | 3 | 387.00 | |
| 3 | 387.00 | |||
| 3 | 387.00 | |||
| 22/11/2024 | 14:18:19.228 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 22/11/2024 | 14:18:15.411 | 55 | 389.90 | |
| 55 | 389.90 | |||
| 55 | 389.90 | |||
| 22/11/2024 | 14:18:12.064 | 204 | 388.00 | |
| 4 | 388.00 | |||
| 200 | 388.00 | |||
| 204 | 388.00 | |||
| 22/11/2024 | 14:18:07.885 | 10 | 389.80 | |
| 10 | 389.80 | |||
| 10 | 389.80 | |||
| 22/11/2024 | 14:18:07.018 | 3 | 389.80 | |
| 3 | 389.80 | |||
| 3 | 389.80 | |||
| 22/11/2024 | 14:18:03.358 | 1 | 389.40 | |
| 1 | 389.40 | |||
| 1 | 389.40 | |||
| 22/11/2024 | 14:17:46.990 | 25 | 389.40 | |
| 25 | 389.40 | |||
| 25 | 389.40 | |||
| 22/11/2024 | 14:17:37.866 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 22/11/2024 | 14:17:32.484 | 19 | 387.80 | |
| 19 | 387.80 | |||
| 19 | 387.80 | |||
| 22/11/2024 | 14:17:25.956 | 55 | 387.30 | |
| 55 | 387.30 | |||
| 55 | 387.30 | |||
| 22/11/2024 | 14:17:18.851 | 50 | 387.30 | |
| 50 | 387.30 | |||
| 50 | 387.30 | |||
| 22/11/2024 | 14:17:18.491 | 36 | 387.30 | |
| 36 | 387.30 | |||
| 36 | 387.30 | |||
| 22/11/2024 | 14:17:09.555 | 1 | 387.10 | |
| 1 | 387.10 | |||
| 1 | 387.10 | |||
| 22/11/2024 | 14:17:04.515 | 141 | 387.10 | |
| 1 | 387.10 | |||
| 15 | 387.10 | |||
| 65 | 387.10 | |||
| 126 | 387.10 | |||
| 25 | 387.10 | |||
| 50 | 387.10 | |||
| 22/11/2024 | 14:16:52.870 | 100 | 388.20 | |
| 100 | 388.20 | |||
| 100 | 388.20 | |||
| 22/11/2024 | 14:16:41.732 | 20 | 388.40 | |
| 20 | 388.40 | |||
| 20 | 388.40 | |||
| 22/11/2024 | 14:16:38.111 | 19 | 388.40 | |
| 19 | 388.40 | |||
| 7 | 388.40 | |||
| 12 | 388.40 | |||
| 22/11/2024 | 14:16:38.005 | 27 | 389.00 | |
| 25 | 389.00 | |||
| 2 | 389.00 | |||
| 27 | 389.00 | |||
| 22/11/2024 | 14:16:32.424 | 73 | 389.30 | |
| 24 | 389.30 | |||
| 73 | 389.30 | |||
| 6 | 389.30 | |||
| 35 | 389.30 | |||
| 8 | 389.30 | |||
| 22/11/2024 | 14:16:32.301 | 55 | 389.30 | |
| 16 | 389.30 | |||
| 2 | 389.30 | |||
| 25 | 389.30 | |||
| 1 | 389.30 | |||
| 3 | 389.30 | |||
| 55 | 389.30 | |||
| 7 | 389.30 | |||
| 1 | 389.30 | |||
| 22/11/2024 | 14:16:32.255 | 100 | 390.10 | |
| 100 | 390.10 | |||
| 100 | 390.10 | |||
| 22/11/2024 | 14:16:32.022 | 10 | 390.60 | |
| 10 | 390.60 | |||
| 10 | 390.60 | |||
| 22/11/2024 | 14:16:31.574 | 8 | 390.50 | |
| 8 | 390.50 | |||
| 8 | 390.50 | |||
| 22/11/2024 | 14:16:24.829 | 10 | 390.80 | |
| 10 | 390.80 | |||
| 10 | 390.80 | |||
| 22/11/2024 | 14:16:19.177 | 70 | 391.80 | |
| 70 | 391.80 | |||
| 70 | 391.80 | |||
| 22/11/2024 | 14:15:58.621 | 3 | 392.50 | |
| 3 | 392.50 | |||
| 3 | 392.50 | |||
| 22/11/2024 | 14:15:58.238 | 20 | 392.80 | |
| 20 | 392.80 | |||
| 20 | 392.80 | |||
| 22/11/2024 | 14:15:49.068 | 28 | 392.90 | |
| 28 | 392.90 | |||
| 28 | 392.90 | |||
| 22/11/2024 | 14:15:45.912 | 2 | 392.90 | |
| 2 | 392.90 | |||
| 2 | 392.90 | |||
| 22/11/2024 | 14:15:32.032 | 6 | 391.30 | |
| 6 | 391.30 | |||
| 6 | 391.30 | |||
| 22/11/2024 | 14:15:26.507 | 4 | 392.90 | |
| 4 | 392.90 | |||
| 4 | 392.90 | |||
| 22/11/2024 | 14:15:25.685 | 13 | 392.90 | |
| 13 | 392.90 | |||
| 13 | 392.90 | |||
| 22/11/2024 | 14:15:16.371 | 11 | 392.40 | |
| 11 | 392.40 | |||
| 11 | 392.40 |
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: 382.20 / Ask: 383.50
Turnover: 109 188 TEUR -
Nvidia Corp.
Bid: 139.68 / Ask: 139.74
Turnover: 39 507 TEUR -
Rheinmetall AG
Bid: 612.80 / Ask: 613.00
Turnover: 23 289 TEUR -
Deutsche Bank AG
Bid: 15.40 / Ask: 15.402
Turnover: 17 994 TEUR -
Siemens Energy AG
Bid: 48.29 / Ask: 48.30
Turnover: 13 489 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 15:00:54
Last Update:
22/11/2024 @ 15:00:54