MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
743
441
420.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 08:57:38.206 | 10 | 420.00 | |
| 10 | 420.00 | |||
| 10 | 420.00 | |||
| 25/11/2024 | 08:57:33.753 | 20 | 420.00 | |
| 20 | 420.00 | |||
| 20 | 420.00 | |||
| 25/11/2024 | 08:57:30.010 | 10 | 420.40 | |
| 10 | 420.40 | |||
| 10 | 420.40 | |||
| 25/11/2024 | 08:57:26.795 | 5 | 420.30 | |
| 5 | 420.30 | |||
| 5 | 420.30 | |||
| 25/11/2024 | 08:57:21.715 | 25 | 420.30 | |
| 25 | 420.30 | |||
| 25 | 420.30 | |||
| 25/11/2024 | 08:56:57.507 | 75 | 420.30 | |
| 75 | 420.30 | |||
| 75 | 420.30 | |||
| 25/11/2024 | 08:56:02.269 | 2 | 420.00 | |
| 2 | 420.00 | |||
| 2 | 420.00 | |||
| 25/11/2024 | 08:55:59.812 | 66 | 420.00 | |
| 66 | 420.00 | |||
| 66 | 420.00 | |||
| 25/11/2024 | 08:55:47.596 | 130 | 420.00 | |
| 130 | 420.00 | |||
| 130 | 420.00 | |||
| 25/11/2024 | 08:55:46.442 | 3 | 419.90 | |
| 3 | 419.90 | |||
| 3 | 419.90 | |||
| 25/11/2024 | 08:55:42.539 | 100 | 419.90 | |
| 100 | 419.90 | |||
| 100 | 419.90 | |||
| 25/11/2024 | 08:55:36.039 | 548 | 419.90 | |
| 548 | 419.90 | |||
| 548 | 419.90 | |||
| 25/11/2024 | 08:55:34.332 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 08:55:29.574 | 84 | 421.00 | |
| 84 | 421.00 | |||
| 84 | 421.00 | |||
| 25/11/2024 | 08:55:23.924 | 130 | 419.90 | |
| 130 | 419.90 | |||
| 130 | 419.90 | |||
| 25/11/2024 | 08:55:19.043 | 18 | 419.90 | |
| 18 | 419.90 | |||
| 18 | 419.90 | |||
| 25/11/2024 | 08:55:04.605 | 7 | 419.90 | |
| 7 | 419.90 | |||
| 7 | 419.90 | |||
| 25/11/2024 | 08:54:45.228 | 7 | 419.90 | |
| 7 | 419.90 | |||
| 7 | 419.90 | |||
| 25/11/2024 | 08:54:25.684 | 119 | 418.50 | |
| 119 | 418.50 | |||
| 119 | 418.50 | |||
| 25/11/2024 | 08:54:23.922 | 115 | 418.10 | |
| 95 | 418.10 | |||
| 115 | 418.10 | |||
| 20 | 418.10 | |||
| 25/11/2024 | 08:54:19.198 | 123 | 418.10 | |
| 115 | 418.10 | |||
| 123 | 418.10 | |||
| 3 | 418.10 | |||
| 5 | 418.10 | |||
| 25/11/2024 | 08:54:10.063 | 100 | 418.00 | |
| 100 | 418.00 | |||
| 100 | 418.00 | |||
| 25/11/2024 | 08:54:01.296 | 2 | 418.00 | |
| 2 | 418.00 | |||
| 2 | 418.00 | |||
| 25/11/2024 | 08:53:58.369 | 36 | 418.00 | |
| 36 | 418.00 | |||
| 36 | 418.00 | |||
| 25/11/2024 | 08:53:55.152 | 5 | 418.00 | |
| 5 | 418.00 | |||
| 5 | 418.00 | |||
| 25/11/2024 | 08:53:53.883 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 25/11/2024 | 08:53:43.719 | 15 | 417.00 | |
| 15 | 417.00 | |||
| 15 | 417.00 | |||
| 25/11/2024 | 08:53:38.665 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 25/11/2024 | 08:53:31.036 | 16 | 418.00 | |
| 16 | 418.00 | |||
| 16 | 418.00 | |||
| 25/11/2024 | 08:53:21.829 | 100 | 417.00 | |
| 100 | 417.00 | |||
| 100 | 417.00 | |||
| 25/11/2024 | 08:53:21.411 | 4 | 418.00 | |
| 4 | 418.00 | |||
| 4 | 418.00 | |||
| 25/11/2024 | 08:53:09.605 | 30 | 415.60 | |
| 30 | 415.60 | |||
| 30 | 415.60 | |||
| 25/11/2024 | 08:53:07.466 | 100 | 417.00 | |
| 100 | 417.00 | |||
| 100 | 417.00 | |||
| 25/11/2024 | 08:53:01.476 | 100 | 418.00 | |
| 100 | 418.00 | |||
| 100 | 418.00 | |||
| 25/11/2024 | 08:52:59.850 | 4 | 415.10 | |
| 4 | 415.10 | |||
| 4 | 415.10 | |||
| 25/11/2024 | 08:52:54.434 | 199 | 414.90 | |
| 30 | 414.90 | |||
| 10 | 414.90 | |||
| 10 | 414.90 | |||
| 149 | 414.90 | |||
| 199 | 414.90 | |||
| 25/11/2024 | 08:52:44.856 | 210 | 417.00 | |
| 10 | 417.00 | |||
| 200 | 417.00 | |||
| 210 | 417.00 | |||
| 25/11/2024 | 08:52:37.848 | 110 | 417.00 | |
| 110 | 417.00 | |||
| 100 | 417.00 | |||
| 10 | 417.00 | |||
| 25/11/2024 | 08:52:34.851 | 110 | 418.00 | |
| 100 | 418.00 | |||
| 10 | 418.00 | |||
| 110 | 418.00 | |||
| 25/11/2024 | 08:52:29.194 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 08:52:29.128 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 08:52:26.701 | 20 | 418.10 | |
| 20 | 418.10 | |||
| 20 | 418.10 | |||
| 25/11/2024 | 08:52:21.316 | 35 | 419.80 | |
| 35 | 419.80 | |||
| 35 | 419.80 | |||
| 25/11/2024 | 08:52:07.756 | 16 | 418.10 | |
| 16 | 418.10 | |||
| 16 | 418.10 | |||
| 25/11/2024 | 08:51:53.065 | 20 | 419.90 | |
| 20 | 419.90 | |||
| 20 | 419.90 | |||
| 25/11/2024 | 08:51:44.664 | 2 | 418.50 | |
| 2 | 418.50 | |||
| 2 | 418.50 | |||
| 25/11/2024 | 08:51:36.880 | 179 | 415.00 | |
| 17 | 415.00 | |||
| 32 | 415.00 | |||
| 179 | 415.00 | |||
| 90 | 415.00 | |||
| 40 | 415.00 | |||
| 25/11/2024 | 08:51:34.455 | 135 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 15 | 415.00 | |||
| 50 | 415.00 | |||
| 30 | 415.00 | |||
| 3 | 415.00 | |||
| 25 | 415.00 | |||
| 130 | 415.00 | |||
| 2 | 415.00 | |||
| 5 | 415.00 | |||
| 25/11/2024 | 08:51:31.423 | 75 | 416.00 | |
| 24 | 416.00 | |||
| 51 | 416.00 | |||
| 25 | 416.00 | |||
| 50 | 416.00 | |||
| 25/11/2024 | 08:51:21.097 | 22 | 418.00 | |
| 8 | 418.00 | |||
| 14 | 418.00 | |||
| 22 | 418.00 | |||
| 25/11/2024 | 08:51:18.601 | 10 | 418.30 | |
| 10 | 418.30 | |||
| 10 | 418.30 | |||
| 25/11/2024 | 08:51:12.560 | 100 | 418.30 | |
| 100 | 418.30 | |||
| 100 | 418.30 | |||
| 25/11/2024 | 08:50:58.013 | 100 | 418.30 | |
| 100 | 418.30 | |||
| 100 | 418.30 | |||
| 25/11/2024 | 08:50:18.387 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 08:49:59.448 | 30 | 419.80 | |
| 30 | 419.80 | |||
| 30 | 419.80 | |||
| 25/11/2024 | 08:49:56.436 | 59 | 419.70 | |
| 59 | 419.70 | |||
| 59 | 419.70 | |||
| 25/11/2024 | 08:49:50.815 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 25/11/2024 | 08:49:42.609 | 20 | 419.70 | |
| 20 | 419.70 | |||
| 20 | 419.70 | |||
| 25/11/2024 | 08:49:08.728 | 2 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 25/11/2024 | 08:49:07.855 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 25/11/2024 | 08:49:02.738 | 1 | 419.70 | |
| 1 | 419.70 | |||
| 1 | 419.70 | |||
| 25/11/2024 | 08:48:55.166 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 25/11/2024 | 08:48:47.763 | 3 | 419.70 | |
| 3 | 419.70 | |||
| 3 | 419.70 | |||
| 25/11/2024 | 08:48:43.929 | 25 | 418.10 | |
| 23 | 418.10 | |||
| 2 | 418.10 | |||
| 25 | 418.10 | |||
| 25/11/2024 | 08:48:37.306 | 75 | 418.20 | |
| 50 | 418.20 | |||
| 75 | 418.20 | |||
| 25 | 418.20 | |||
| 25/11/2024 | 08:48:31.899 | 31 | 418.30 | |
| 31 | 418.30 | |||
| 31 | 418.30 | |||
| 25/11/2024 | 08:48:31.138 | 25 | 418.50 | |
| 25 | 418.50 | |||
| 25 | 418.50 | |||
| 25/11/2024 | 08:48:26.944 | 163 | 419.00 | |
| 13 | 419.00 | |||
| 163 | 419.00 | |||
| 150 | 419.00 | |||
| 25/11/2024 | 08:48:05.348 | 125 | 419.10 | |
| 100 | 419.10 | |||
| 125 | 419.10 | |||
| 25 | 419.10 | |||
| 25/11/2024 | 08:47:15.745 | 6 | 419.90 | |
| 6 | 419.90 | |||
| 6 | 419.90 | |||
| 25/11/2024 | 08:47:10.840 | 7 | 418.60 | |
| 7 | 418.60 | |||
| 7 | 418.60 | |||
| 25/11/2024 | 08:46:46.430 | 100 | 419.00 | |
| 8 | 419.00 | |||
| 62 | 419.00 | |||
| 30 | 419.00 | |||
| 100 | 419.00 | |||
| 25/11/2024 | 08:46:14.610 | 10 | 418.10 | |
| 6 | 418.10 | |||
| 2 | 418.10 | |||
| 8 | 418.10 | |||
| 4 | 418.10 | |||
| 25/11/2024 | 08:46:05.758 | 308 | 419.00 | |
| 2 | 419.00 | |||
| 100 | 419.00 | |||
| 12 | 419.00 | |||
| 296 | 419.00 | |||
| 1 | 419.00 | |||
| 200 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 08:45:59.260 | 97 | 419.10 | |
| 97 | 419.10 | |||
| 97 | 419.10 | |||
| 25/11/2024 | 08:45:59.151 | 103 | 419.10 | |
| 103 | 419.10 | |||
| 103 | 419.10 | |||
| 25/11/2024 | 08:45:52.670 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 08:45:42.534 | 15 | 419.30 | |
| 15 | 419.30 | |||
| 15 | 419.30 | |||
| 25/11/2024 | 08:45:32.477 | 100 | 419.40 | |
| 100 | 419.40 | |||
| 100 | 419.40 | |||
| 25/11/2024 | 08:45:31.089 | 25 | 419.40 | |
| 25 | 419.40 | |||
| 25 | 419.40 | |||
| 25/11/2024 | 08:45:29.289 | 1 | 419.40 | |
| 1 | 419.40 | |||
| 1 | 419.40 | |||
| 25/11/2024 | 08:45:21.660 | 14 | 419.10 | |
| 14 | 419.10 | |||
| 14 | 419.10 | |||
| 25/11/2024 | 08:45:15.787 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 25/11/2024 | 08:45:02.066 | 302 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 5 | 420.00 | |||
| 2 | 420.00 | |||
| 5 | 420.00 | |||
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 13 | 420.00 | |||
| 270 | 420.00 | |||
| 5 | 420.00 | |||
| 32 | 420.00 | |||
| 1 | 420.00 | |||
| 10 | 420.00 | |||
| 227 | 420.00 | |||
| 30 | 420.00 | |||
| 25/11/2024 | 08:44:54.896 | 200 | 420.10 | |
| 200 | 420.10 | |||
| 200 | 420.10 | |||
| 25/11/2024 | 08:44:54.515 | 8 | 420.10 | |
| 8 | 420.10 | |||
| 8 | 420.10 | |||
| 25/11/2024 | 08:44:53.581 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 25/11/2024 | 08:44:52.747 | 4 | 420.90 | |
| 4 | 420.90 | |||
| 4 | 420.90 | |||
| 25/11/2024 | 08:44:35.807 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 25/11/2024 | 08:44:21.846 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 25/11/2024 | 08:44:13.632 | 10 | 421.20 | |
| 10 | 421.20 | |||
| 10 | 421.20 | |||
| 25/11/2024 | 08:44:09.240 | 1 | 420.30 | |
| 1 | 420.30 | |||
| 1 | 420.30 | |||
| 25/11/2024 | 08:44:06.818 | 590 | 420.50 | |
| 590 | 420.50 | |||
| 13 | 420.50 | |||
| 577 | 420.50 | |||
| 25/11/2024 | 08:43:59.908 | 200 | 420.60 | |
| 200 | 420.60 | |||
| 200 | 420.60 | |||
| 25/11/2024 | 08:43:54.969 | 200 | 420.60 | |
| 200 | 420.60 | |||
| 200 | 420.60 | |||
| 25/11/2024 | 08:43:52.983 | 350 | 421.30 | |
| 250 | 421.30 | |||
| 350 | 421.30 | |||
| 100 | 421.30 | |||
| 25/11/2024 | 08:43:52.925 | 200 | 420.90 | |
| 200 | 420.90 | |||
| 200 | 420.90 | |||
| 25/11/2024 | 08:43:46.947 | 11 | 420.90 | |
| 11 | 420.90 | |||
| 11 | 420.90 | |||
| 25/11/2024 | 08:43:44.549 | 50 | 420.60 | |
| 50 | 420.60 | |||
| 50 | 420.60 | |||
| 25/11/2024 | 08:43:21.973 | 10 | 420.60 | |
| 10 | 420.60 | |||
| 10 | 420.60 | |||
| 25/11/2024 | 08:43:19.464 | 2 | 420.60 | |
| 2 | 420.60 | |||
| 2 | 420.60 | |||
| 25/11/2024 | 08:43:04.401 | 12 | 420.60 | |
| 12 | 420.60 | |||
| 12 | 420.60 | |||
| 25/11/2024 | 08:42:58.209 | 5 | 420.60 | |
| 5 | 420.60 | |||
| 5 | 420.60 | |||
| 25/11/2024 | 08:42:53.168 | 40 | 420.60 | |
| 40 | 420.60 | |||
| 40 | 420.60 | |||
| 25/11/2024 | 08:42:48.218 | 40 | 420.60 | |
| 40 | 420.60 | |||
| 40 | 420.60 | |||
| 25/11/2024 | 08:42:43.095 | 96 | 421.00 | |
| 81 | 421.00 | |||
| 10 | 421.00 | |||
| 21 | 421.00 | |||
| 5 | 421.00 | |||
| 75 | 421.00 | |||
| 25/11/2024 | 08:42:41.102 | 150 | 421.00 | |
| 21 | 421.00 | |||
| 150 | 421.00 | |||
| 129 | 421.00 | |||
| 25/11/2024 | 08:42:38.476 | 150 | 421.10 | |
| 150 | 421.10 | |||
| 150 | 421.10 | |||
| 25/11/2024 | 08:42:33.642 | 4 | 421.20 | |
| 4 | 421.20 | |||
| 4 | 421.20 | |||
| 25/11/2024 | 08:42:30.215 | 5 | 421.20 | |
| 5 | 421.20 | |||
| 5 | 421.20 | |||
| 25/11/2024 | 08:42:30.105 | 100 | 421.30 | |
| 100 | 421.30 | |||
| 100 | 421.30 | |||
| 25/11/2024 | 08:42:27.110 | 35 | 421.30 | |
| 35 | 421.30 | |||
| 35 | 421.30 | |||
| 25/11/2024 | 08:42:25.455 | 5 | 421.90 | |
| 5 | 421.90 | |||
| 5 | 421.90 | |||
| 25/11/2024 | 08:42:23.848 | 5 | 421.30 | |
| 5 | 421.30 | |||
| 5 | 421.30 | |||
| 25/11/2024 | 08:42:18.471 | 1 | 421.70 | |
| 1 | 421.70 | |||
| 1 | 421.70 | |||
| 25/11/2024 | 08:41:58.402 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 25/11/2024 | 08:41:27.670 | 159 | 421.60 | |
| 150 | 421.60 | |||
| 5 | 421.60 | |||
| 4 | 421.60 | |||
| 9 | 421.60 | |||
| 150 | 421.60 | |||
| 25/11/2024 | 08:41:16.416 | 12 | 421.70 | |
| 12 | 421.70 | |||
| 12 | 421.70 | |||
| 25/11/2024 | 08:41:01.263 | 37 | 423.00 | |
| 37 | 423.00 | |||
| 37 | 423.00 | |||
| 25/11/2024 | 08:40:56.408 | 55 | 421.90 | |
| 55 | 421.90 | |||
| 40 | 421.90 | |||
| 15 | 421.90 | |||
| 25/11/2024 | 08:40:52.685 | 100 | 422.00 | |
| 100 | 422.00 | |||
| 100 | 422.00 | |||
| 25/11/2024 | 08:40:22.180 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 25/11/2024 | 08:40:19.479 | 20 | 422.10 | |
| 20 | 422.10 | |||
| 20 | 422.10 | |||
| 25/11/2024 | 08:40:14.777 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 25/11/2024 | 08:40:13.832 | 2 | 422.10 | |
| 2 | 422.10 | |||
| 2 | 422.10 | |||
| 25/11/2024 | 08:39:56.361 | 80 | 421.80 | |
| 80 | 421.80 | |||
| 80 | 421.80 | |||
| 25/11/2024 | 08:39:51.092 | 14 | 422.10 | |
| 14 | 422.10 | |||
| 14 | 422.10 | |||
| 25/11/2024 | 08:39:42.954 | 20 | 422.30 | |
| 20 | 422.30 | |||
| 20 | 422.30 | |||
| 25/11/2024 | 08:39:38.063 | 15 | 422.30 | |
| 15 | 422.30 | |||
| 15 | 422.30 | |||
| 25/11/2024 | 08:39:35.439 | 20 | 421.80 | |
| 20 | 421.80 | |||
| 20 | 421.80 | |||
| 25/11/2024 | 08:39:32.998 | 53 | 422.00 | |
| 6 | 422.00 | |||
| 53 | 422.00 | |||
| 47 | 422.00 | |||
| 25/11/2024 | 08:39:24.808 | 82 | 422.10 | |
| 82 | 422.10 | |||
| 82 | 422.10 | |||
| 25/11/2024 | 08:39:20.535 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:39:16.862 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:39:12.131 | 10 | 422.30 | |
| 10 | 422.30 | |||
| 10 | 422.30 | |||
| 25/11/2024 | 08:39:04.178 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:39:01.150 | 5 | 422.30 | |
| 5 | 422.30 | |||
| 5 | 422.30 | |||
| 25/11/2024 | 08:38:54.815 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:38:53.176 | 27 | 422.30 | |
| 27 | 422.30 | |||
| 27 | 422.30 | |||
| 25/11/2024 | 08:38:46.683 | 2 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 2 | 422.30 | |||
| 25/11/2024 | 08:38:34.524 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:38:19.802 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:38:19.392 | 7 | 422.10 | |
| 5 | 422.10 | |||
| 2 | 422.10 | |||
| 7 | 422.10 | |||
| 25/11/2024 | 08:37:56.251 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:37:26.874 | 115 | 424.00 | |
| 15 | 424.00 | |||
| 100 | 424.00 | |||
| 1 | 424.00 | |||
| 2 | 424.00 | |||
| 1 | 424.00 | |||
| 111 | 424.00 | |||
| 25/11/2024 | 08:37:18.082 | 110 | 424.00 | |
| 100 | 424.00 | |||
| 110 | 424.00 | |||
| 10 | 424.00 | |||
| 25/11/2024 | 08:37:14.405 | 110 | 423.60 | |
| 10 | 423.60 | |||
| 110 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:37:10.612 | 300 | 423.30 | |
| 150 | 423.30 | |||
| 10 | 423.30 | |||
| 100 | 423.30 | |||
| 13 | 423.30 | |||
| 15 | 423.30 | |||
| 12 | 423.30 | |||
| 300 | 423.30 | |||
| 25/11/2024 | 08:37:05.141 | 169 | 422.50 | |
| 100 | 422.50 | |||
| 59 | 422.50 | |||
| 10 | 422.50 | |||
| 169 | 422.50 | |||
| 25/11/2024 | 08:36:33.406 | 100 | 422.40 | |
| 100 | 422.40 | |||
| 100 | 422.40 | |||
| 25/11/2024 | 08:36:33.350 | 100 | 422.40 | |
| 100 | 422.40 | |||
| 100 | 422.40 | |||
| 25/11/2024 | 08:36:14.595 | 13 | 422.10 | |
| 13 | 422.10 | |||
| 13 | 422.10 | |||
| 25/11/2024 | 08:36:00.130 | 60 | 421.90 | |
| 60 | 421.90 | |||
| 60 | 421.90 | |||
| 25/11/2024 | 08:35:44.770 | 25 | 421.90 | |
| 25 | 421.90 | |||
| 25 | 421.90 | |||
| 25/11/2024 | 08:35:41.947 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 25/11/2024 | 08:35:13.217 | 14 | 421.90 | |
| 14 | 421.90 | |||
| 14 | 421.90 | |||
| 25/11/2024 | 08:34:54.080 | 8 | 422.50 | |
| 8 | 422.50 | |||
| 8 | 422.50 | |||
| 25/11/2024 | 08:34:49.757 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 25/11/2024 | 08:34:45.908 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 25/11/2024 | 08:34:34.942 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:34:20.712 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:34:13.193 | 100 | 421.90 | |
| 100 | 421.90 | |||
| 100 | 421.90 | |||
| 25/11/2024 | 08:34:01.152 | 12 | 421.90 | |
| 12 | 421.90 | |||
| 12 | 421.90 | |||
| 25/11/2024 | 08:33:56.735 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:33:54.436 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 2 | 422.60 | |||
| 25/11/2024 | 08:33:48.037 | 50 | 422.60 | |
| 50 | 422.60 | |||
| 50 | 422.60 | |||
| 25/11/2024 | 08:33:39.296 | 8 | 422.60 | |
| 8 | 422.60 | |||
| 8 | 422.60 | |||
| 25/11/2024 | 08:33:30.201 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:33:26.414 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 25/11/2024 | 08:33:19.014 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 2 | 422.60 | |||
| 25/11/2024 | 08:32:57.983 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:32:49.588 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 25/11/2024 | 08:32:46.381 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 08:32:27.924 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:32:10.916 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:31:59.757 | 90 | 422.60 | |
| 90 | 422.60 | |||
| 90 | 422.60 | |||
| 25/11/2024 | 08:31:51.993 | 30 | 421.80 | |
| 30 | 421.80 | |||
| 30 | 421.80 | |||
| 25/11/2024 | 08:31:24.066 | 9 | 421.80 | |
| 9 | 421.80 | |||
| 9 | 421.80 | |||
| 25/11/2024 | 08:31:22.445 | 6 | 423.00 | |
| 6 | 423.00 | |||
| 6 | 423.00 | |||
| 25/11/2024 | 08:31:05.109 | 12 | 423.00 | |
| 12 | 423.00 | |||
| 12 | 423.00 | |||
| 25/11/2024 | 08:31:01.270 | 24 | 423.00 | |
| 24 | 423.00 | |||
| 24 | 423.00 | |||
| 25/11/2024 | 08:30:55.583 | 12 | 423.00 | |
| 12 | 423.00 | |||
| 12 | 423.00 | |||
| 25/11/2024 | 08:30:51.863 | 8 | 423.00 | |
| 8 | 423.00 | |||
| 8 | 423.00 | |||
| 25/11/2024 | 08:30:51.643 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 08:30:50.898 | 6 | 423.00 | |
| 6 | 423.00 | |||
| 6 | 423.00 | |||
| 25/11/2024 | 08:30:34.511 | 13 | 422.40 | |
| 13 | 422.40 | |||
| 13 | 422.40 | |||
| 25/11/2024 | 08:30:34.415 | 7 | 423.00 | |
| 7 | 423.00 | |||
| 7 | 423.00 | |||
| 25/11/2024 | 08:30:32.478 | 8 | 423.00 | |
| 8 | 423.00 | |||
| 8 | 423.00 | |||
| 25/11/2024 | 08:30:31.770 | 15 | 423.00 | |
| 15 | 423.00 | |||
| 15 | 423.00 | |||
| 25/11/2024 | 08:30:30.383 | 37 | 422.70 | |
| 37 | 422.70 | |||
| 37 | 422.70 | |||
| 25/11/2024 | 08:30:22.693 | 100 | 422.80 | |
| 100 | 422.80 | |||
| 100 | 422.80 | |||
| 25/11/2024 | 08:30:18.679 | 5 | 423.00 | |
| 5 | 423.00 | |||
| 5 | 423.00 | |||
| 25/11/2024 | 08:30:03.910 | 6 | 423.20 | |
| 6 | 423.20 | |||
| 6 | 423.20 | |||
| 25/11/2024 | 08:29:52.546 | 1 | 423.20 | |
| 1 | 423.20 | |||
| 1 | 423.20 | |||
| 25/11/2024 | 08:29:51.872 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 25/11/2024 | 08:29:45.065 | 4 | 423.20 | |
| 4 | 423.20 | |||
| 4 | 423.20 | |||
| 25/11/2024 | 08:29:24.171 | 5 | 423.20 | |
| 5 | 423.20 | |||
| 5 | 423.20 | |||
| 25/11/2024 | 08:29:10.745 | 4 | 423.20 | |
| 4 | 423.20 | |||
| 4 | 423.20 | |||
| 25/11/2024 | 08:29:04.638 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:29:01.965 | 7 | 423.20 | |
| 7 | 423.20 | |||
| 7 | 423.20 | |||
| 25/11/2024 | 08:29:00.698 | 15 | 423.00 | |
| 15 | 423.00 | |||
| 15 | 423.00 | |||
| 25/11/2024 | 08:28:57.459 | 3 | 423.20 | |
| 3 | 423.20 | |||
| 3 | 423.20 | |||
| 25/11/2024 | 08:28:55.164 | 231 | 423.10 | |
| 25 | 423.10 | |||
| 32 | 423.10 | |||
| 150 | 423.10 | |||
| 150 | 423.10 | |||
| 81 | 423.10 | |||
| 24 | 423.10 | |||
| 25/11/2024 | 08:28:45.458 | 150 | 423.20 | |
| 150 | 423.20 | |||
| 150 | 423.20 | |||
| 25/11/2024 | 08:28:44.974 | 100 | 423.20 | |
| 100 | 423.20 | |||
| 100 | 423.20 | |||
| 25/11/2024 | 08:28:28.144 | 1 | 423.50 | |
| 1 | 423.50 | |||
| 1 | 423.50 | |||
| 25/11/2024 | 08:28:23.595 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:28:23.184 | 2 | 423.50 | |
| 2 | 423.50 | |||
| 2 | 423.50 | |||
| 25/11/2024 | 08:28:00.667 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:27:45.860 | 130 | 423.20 | |
| 130 | 423.20 | |||
| 130 | 423.20 | |||
| 25/11/2024 | 08:27:35.234 | 100 | 423.20 | |
| 100 | 423.20 | |||
| 100 | 423.20 | |||
| 25/11/2024 | 08:27:32.878 | 15 | 423.20 | |
| 15 | 423.20 | |||
| 15 | 423.20 | |||
| 25/11/2024 | 08:27:32.768 | 100 | 423.10 | |
| 100 | 423.10 | |||
| 100 | 423.10 | |||
| 25/11/2024 | 08:27:12.469 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 08:27:11.820 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:27:10.897 | 10 | 422.90 | |
| 10 | 422.90 | |||
| 10 | 422.90 | |||
| 25/11/2024 | 08:27:04.810 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:27:00.765 | 45 | 422.90 | |
| 45 | 422.90 | |||
| 45 | 422.90 | |||
| 25/11/2024 | 08:26:59.264 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:26:57.796 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:26:53.523 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:26:52.032 | 12 | 422.90 | |
| 12 | 422.90 | |||
| 12 | 422.90 | |||
| 25/11/2024 | 08:26:33.355 | 118 | 422.90 | |
| 118 | 422.90 | |||
| 118 | 422.90 | |||
| 25/11/2024 | 08:26:31.482 | 10 | 422.90 | |
| 10 | 422.90 | |||
| 10 | 422.90 | |||
| 25/11/2024 | 08:26:21.819 | 46 | 422.60 | |
| 46 | 422.60 | |||
| 46 | 422.60 | |||
| 25/11/2024 | 08:26:17.438 | 25 | 422.50 | |
| 25 | 422.50 | |||
| 25 | 422.50 | |||
| 25/11/2024 | 08:26:12.345 | 15 | 422.50 | |
| 15 | 422.50 | |||
| 15 | 422.50 | |||
| 25/11/2024 | 08:26:12.068 | 24 | 422.50 | |
| 24 | 422.50 | |||
| 24 | 422.50 | |||
| 25/11/2024 | 08:26:01.425 | 10 | 422.50 | |
| 10 | 422.50 | |||
| 10 | 422.50 | |||
| 25/11/2024 | 08:25:59.726 | 1 | 422.50 | |
| 1 | 422.50 | |||
| 1 | 422.50 | |||
| 25/11/2024 | 08:25:40.770 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 08:25:40.196 | 60 | 422.90 | |
| 60 | 422.90 | |||
| 60 | 422.90 | |||
| 25/11/2024 | 08:25:33.630 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:25:33.206 | 118 | 422.90 | |
| 118 | 422.90 | |||
| 118 | 422.90 | |||
| 25/11/2024 | 08:25:25.361 | 25 | 422.90 | |
| 25 | 422.90 | |||
| 25 | 422.90 | |||
| 25/11/2024 | 08:25:03.659 | 15 | 421.80 | |
| 15 | 421.80 | |||
| 15 | 421.80 | |||
| 25/11/2024 | 08:24:55.657 | 14 | 422.00 | |
| 14 | 422.00 | |||
| 14 | 422.00 | |||
| 25/11/2024 | 08:24:51.239 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 25/11/2024 | 08:24:42.215 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 25/11/2024 | 08:24:37.729 | 100 | 421.80 | |
| 100 | 421.80 | |||
| 100 | 421.80 | |||
| 25/11/2024 | 08:24:32.941 | 4 | 421.70 | |
| 4 | 421.70 | |||
| 4 | 421.70 | |||
| 25/11/2024 | 08:24:25.842 | 40 | 421.70 | |
| 40 | 421.70 | |||
| 40 | 421.70 | |||
| 25/11/2024 | 08:24:13.857 | 100 | 422.70 | |
| 100 | 422.70 | |||
| 100 | 422.70 | |||
| 25/11/2024 | 08:24:00.364 | 100 | 422.70 | |
| 100 | 422.70 | |||
| 100 | 422.70 | |||
| 25/11/2024 | 08:23:46.289 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:23:44.144 | 59 | 422.50 | |
| 59 | 422.50 | |||
| 59 | 422.50 | |||
| 25/11/2024 | 08:23:42.338 | 17 | 422.70 | |
| 17 | 422.70 | |||
| 17 | 422.70 | |||
| 25/11/2024 | 08:23:22.681 | 100 | 422.80 | |
| 100 | 422.80 | |||
| 100 | 422.80 | |||
| 25/11/2024 | 08:23:18.508 | 3 | 423.00 | |
| 3 | 423.00 | |||
| 3 | 423.00 | |||
| 25/11/2024 | 08:23:13.791 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 08:23:13.162 | 100 | 422.60 | |
| 100 | 422.60 | |||
| 100 | 422.60 | |||
| 25/11/2024 | 08:23:08.436 | 100 | 422.60 | |
| 100 | 422.60 | |||
| 100 | 422.60 | |||
| 25/11/2024 | 08:23:08.268 | 5 | 423.00 | |
| 5 | 423.00 | |||
| 5 | 423.00 | |||
| 25/11/2024 | 08:22:57.761 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 08:22:48.196 | 40 | 423.00 | |
| 40 | 423.00 | |||
| 40 | 423.00 | |||
| 25/11/2024 | 08:22:33.304 | 2 | 423.10 | |
| 2 | 423.10 | |||
| 2 | 423.10 | |||
| 25/11/2024 | 08:22:14.406 | 50 | 423.00 | |
| 50 | 423.00 | |||
| 50 | 423.00 | |||
| 25/11/2024 | 08:22:09.423 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:22:07.945 | 8 | 423.20 | |
| 8 | 423.20 | |||
| 8 | 423.20 | |||
| 25/11/2024 | 08:22:06.200 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:21:51.222 | 8 | 422.60 | |
| 8 | 422.60 | |||
| 8 | 422.60 | |||
| 25/11/2024 | 08:21:50.416 | 8 | 423.10 | |
| 8 | 423.10 | |||
| 8 | 423.10 | |||
| 25/11/2024 | 08:21:37.902 | 4 | 423.10 | |
| 4 | 423.10 | |||
| 4 | 423.10 | |||
| 25/11/2024 | 08:21:34.506 | 4 | 423.10 | |
| 4 | 423.10 | |||
| 4 | 423.10 | |||
| 25/11/2024 | 08:21:14.800 | 2 | 423.20 | |
| 2 | 423.20 | |||
| 2 | 423.20 | |||
| 25/11/2024 | 08:21:01.466 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:20:48.329 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:20:46.798 | 3 | 423.50 | |
| 3 | 423.50 | |||
| 3 | 423.50 | |||
| 25/11/2024 | 08:20:36.253 | 78 | 423.50 | |
| 78 | 423.50 | |||
| 78 | 423.50 | |||
| 25/11/2024 | 08:20:32.912 | 5 | 423.50 | |
| 5 | 423.50 | |||
| 5 | 423.50 | |||
| 25/11/2024 | 08:20:26.183 | 13 | 423.50 | |
| 13 | 423.50 | |||
| 13 | 423.50 | |||
| 25/11/2024 | 08:20:20.929 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:20:18.958 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 08:20:15.949 | 89 | 423.20 | |
| 89 | 423.20 | |||
| 10 | 423.20 | |||
| 33 | 423.20 | |||
| 46 | 423.20 | |||
| 25/11/2024 | 08:20:12.197 | 15 | 423.50 | |
| 15 | 423.50 | |||
| 15 | 423.50 | |||
| 25/11/2024 | 08:20:07.411 | 41 | 423.50 | |
| 41 | 423.50 | |||
| 16 | 423.50 | |||
| 15 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:20:04.054 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:19:50.240 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:19:49.884 | 15 | 423.90 | |
| 15 | 423.90 | |||
| 15 | 423.90 | |||
| 25/11/2024 | 08:19:46.756 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:19:39.565 | 10 | 423.90 | |
| 10 | 423.90 | |||
| 10 | 423.90 | |||
| 25/11/2024 | 08:19:12.696 | 5 | 423.90 | |
| 5 | 423.90 | |||
| 5 | 423.90 | |||
| 25/11/2024 | 08:18:51.946 | 2 | 424.60 | |
| 2 | 424.60 | |||
| 2 | 424.60 | |||
| 25/11/2024 | 08:18:50.105 | 150 | 424.00 | |
| 150 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 08:18:47.550 | 150 | 423.90 | |
| 150 | 423.90 | |||
| 150 | 423.90 | |||
| 25/11/2024 | 08:18:43.794 | 150 | 424.00 | |
| 150 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 08:18:40.251 | 10 | 423.90 | |
| 10 | 423.90 | |||
| 10 | 423.90 | |||
| 25/11/2024 | 08:18:38.932 | 40 | 423.90 | |
| 40 | 423.90 | |||
| 40 | 423.90 | |||
| 25/11/2024 | 08:18:31.818 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 08:18:16.376 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 08:18:14.777 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:18:13.035 | 45 | 423.80 | |
| 45 | 423.80 | |||
| 45 | 423.80 | |||
| 25/11/2024 | 08:18:09.000 | 150 | 423.90 | |
| 150 | 423.90 | |||
| 150 | 423.90 | |||
| 25/11/2024 | 08:18:03.445 | 50 | 423.90 | |
| 50 | 423.90 | |||
| 50 | 423.90 | |||
| 25/11/2024 | 08:18:00.660 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:41.953 | 3 | 423.90 | |
| 3 | 423.90 | |||
| 3 | 423.90 | |||
| 25/11/2024 | 08:17:41.873 | 9 | 423.90 | |
| 9 | 423.90 | |||
| 9 | 423.90 | |||
| 25/11/2024 | 08:17:38.841 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 08:17:38.744 | 8 | 423.90 | |
| 8 | 423.90 | |||
| 8 | 423.90 | |||
| 25/11/2024 | 08:17:37.437 | 20 | 423.90 | |
| 20 | 423.90 | |||
| 20 | 423.90 | |||
| 25/11/2024 | 08:17:37.315 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:27.598 | 4 | 423.90 | |
| 4 | 423.90 | |||
| 4 | 423.90 | |||
| 25/11/2024 | 08:17:10.096 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:06.381 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:03.500 | 200 | 423.80 | |
| 24 | 423.80 | |||
| 50 | 423.80 | |||
| 126 | 423.80 | |||
| 100 | 423.80 | |||
| 100 | 423.80 |
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
-
Tesla Inc.
Bid: 343.30 / Ask: 343.55
Turnover: 16 377 TEUR -
MicroStrategy Inc.
Bid: 420.00 / Ask: 420.60
Turnover: 10 471 TEUR -
Nvidia Corp.
Bid: 137.02 / Ask: 137.08
Turnover: 10 165 TEUR -
Rheinmetall AG
Bid: 627.00 / Ask: 627.80
Turnover: 6 196 TEUR -
Commerzbank AG
Bid: 14.60 / Ask: 14.695
Turnover: 4 252 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 08:57:39
Last Update:
25/11/2024 @ 08:57:39