Microsoft Corp.
- Information
- Last
- Buy
- Sell
514
269
398.10
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
19/07/2024 | 09:37:49.821 | 5 | 398.10 | |
5 | 398.10 | |||
5 | 398.10 | |||
19/07/2024 | 09:37:42.109 | 45 | 398.10 | |
45 | 398.10 | |||
45 | 398.10 | |||
19/07/2024 | 09:37:35.104 | 24 | 398.10 | |
24 | 398.10 | |||
24 | 398.10 | |||
19/07/2024 | 09:37:34.955 | 125 | 398.05 | |
125 | 398.05 | |||
125 | 398.05 | |||
19/07/2024 | 09:37:26.252 | 2 | 398.05 | |
2 | 398.05 | |||
2 | 398.05 | |||
19/07/2024 | 09:37:02.630 | 200 | 398.00 | |
16 | 398.00 | |||
3 | 398.00 | |||
181 | 398.00 | |||
200 | 398.00 | |||
19/07/2024 | 09:36:53.513 | 300 | 397.90 | |
300 | 397.90 | |||
300 | 397.90 | |||
19/07/2024 | 09:36:29.296 | 300 | 397.75 | |
300 | 397.75 | |||
300 | 397.75 | |||
19/07/2024 | 09:36:28.774 | 16 | 397.50 | |
16 | 397.50 | |||
16 | 397.50 | |||
19/07/2024 | 09:36:23.202 | 10 | 397.55 | |
10 | 397.55 | |||
10 | 397.55 | |||
19/07/2024 | 09:36:17.912 | 17 | 397.60 | |
17 | 397.60 | |||
17 | 397.60 | |||
19/07/2024 | 09:36:03.392 | 50 | 397.55 | |
50 | 397.55 | |||
50 | 397.55 | |||
19/07/2024 | 09:36:01.121 | 20 | 397.55 | |
20 | 397.55 | |||
20 | 397.55 | |||
19/07/2024 | 09:35:52.849 | 10 | 397.90 | |
10 | 397.90 | |||
10 | 397.90 | |||
19/07/2024 | 09:35:41.694 | 55 | 397.55 | |
55 | 397.55 | |||
55 | 397.55 | |||
19/07/2024 | 09:35:38.568 | 25 | 397.55 | |
25 | 397.55 | |||
25 | 397.55 | |||
19/07/2024 | 09:35:38.258 | 100 | 397.55 | |
100 | 397.55 | |||
100 | 397.55 | |||
19/07/2024 | 09:35:25.063 | 10 | 397.90 | |
10 | 397.90 | |||
10 | 397.90 | |||
19/07/2024 | 09:34:24.969 | 300 | 397.55 | |
300 | 397.55 | |||
300 | 397.55 | |||
19/07/2024 | 09:34:19.741 | 7 | 397.70 | |
7 | 397.70 | |||
7 | 397.70 | |||
19/07/2024 | 09:34:18.755 | 10 | 397.70 | |
10 | 397.70 | |||
10 | 397.70 | |||
19/07/2024 | 09:34:01.161 | 80 | 397.55 | |
80 | 397.55 | |||
80 | 397.55 | |||
19/07/2024 | 09:33:59.674 | 3 | 397.55 | |
3 | 397.55 | |||
3 | 397.55 | |||
19/07/2024 | 09:33:44.407 | 40 | 397.55 | |
40 | 397.55 | |||
40 | 397.55 | |||
19/07/2024 | 09:33:17.599 | 15 | 397.35 | |
15 | 397.35 | |||
15 | 397.35 | |||
19/07/2024 | 09:32:52.349 | 65 | 397.35 | |
65 | 397.35 | |||
65 | 397.35 | |||
19/07/2024 | 09:32:50.777 | 10 | 397.35 | |
10 | 397.35 | |||
10 | 397.35 | |||
19/07/2024 | 09:32:46.953 | 2 | 397.35 | |
2 | 397.35 | |||
2 | 397.35 | |||
19/07/2024 | 09:32:29.171 | 40 | 397.85 | |
40 | 397.85 | |||
40 | 397.85 | |||
19/07/2024 | 09:32:12.085 | 150 | 397.75 | |
150 | 397.75 | |||
150 | 397.75 | |||
19/07/2024 | 09:32:10.396 | 1 | 397.75 | |
1 | 397.75 | |||
1 | 397.75 | |||
19/07/2024 | 09:31:53.260 | 54 | 397.55 | |
50 | 397.55 | |||
44 | 397.55 | |||
10 | 397.55 | |||
4 | 397.55 | |||
19/07/2024 | 09:31:03.075 | 150 | 397.50 | |
150 | 397.50 | |||
150 | 397.50 | |||
19/07/2024 | 09:30:37.870 | 5 | 397.95 | |
5 | 397.95 | |||
5 | 397.95 | |||
19/07/2024 | 09:30:07.981 | 4 | 397.05 | |
4 | 397.05 | |||
4 | 397.05 | |||
19/07/2024 | 09:30:00.307 | 2 | 397.20 | |
2 | 397.20 | |||
2 | 397.20 | |||
19/07/2024 | 09:29:55.748 | 30 | 397.45 | |
30 | 397.45 | |||
4 | 397.45 | |||
26 | 397.45 | |||
19/07/2024 | 09:29:53.729 | 2 | 397.95 | |
2 | 397.95 | |||
2 | 397.95 | |||
19/07/2024 | 09:29:44.623 | 70 | 397.85 | |
70 | 397.85 | |||
70 | 397.85 | |||
19/07/2024 | 09:29:20.111 | 8 | 398.40 | |
8 | 398.40 | |||
8 | 398.40 | |||
19/07/2024 | 09:28:50.822 | 8 | 397.85 | |
8 | 397.85 | |||
8 | 397.85 | |||
19/07/2024 | 09:28:41.728 | 1 | 398.50 | |
1 | 398.50 | |||
1 | 398.50 | |||
19/07/2024 | 09:28:39.673 | 2 | 398.50 | |
2 | 398.50 | |||
2 | 398.50 | |||
19/07/2024 | 09:28:30.570 | 1 | 398.55 | |
1 | 398.55 | |||
1 | 398.55 | |||
19/07/2024 | 09:28:22.788 | 10 | 397.85 | |
10 | 397.85 | |||
10 | 397.85 | |||
19/07/2024 | 09:28:21.684 | 2 | 398.50 | |
2 | 398.50 | |||
2 | 398.50 | |||
19/07/2024 | 09:28:18.494 | 10 | 397.85 | |
10 | 397.85 | |||
10 | 397.85 | |||
19/07/2024 | 09:28:10.268 | 1 | 398.55 | |
1 | 398.55 | |||
1 | 398.55 | |||
19/07/2024 | 09:27:34.967 | 3 | 398.55 | |
3 | 398.55 | |||
3 | 398.55 | |||
19/07/2024 | 09:27:29.754 | 4 | 398.60 | |
4 | 398.60 | |||
4 | 398.60 | |||
19/07/2024 | 09:27:17.698 | 300 | 398.50 | |
300 | 398.50 | |||
300 | 398.50 | |||
19/07/2024 | 09:27:17.329 | 10 | 398.95 | |
10 | 398.95 | |||
10 | 398.95 | |||
19/07/2024 | 09:27:14.050 | 8 | 398.50 | |
8 | 398.50 | |||
8 | 398.50 | |||
19/07/2024 | 09:27:03.532 | 5 | 398.95 | |
5 | 398.95 | |||
5 | 398.95 | |||
19/07/2024 | 09:27:02.497 | 30 | 398.50 | |
30 | 398.50 | |||
30 | 398.50 | |||
19/07/2024 | 09:26:56.287 | 228 | 398.50 | |
228 | 398.50 | |||
228 | 398.50 | |||
19/07/2024 | 09:26:26.882 | 1 | 398.50 | |
1 | 398.50 | |||
1 | 398.50 | |||
19/07/2024 | 09:26:15.327 | 100 | 398.50 | |
100 | 398.50 | |||
100 | 398.50 | |||
19/07/2024 | 09:26:15.082 | 1 | 398.95 | |
1 | 398.95 | |||
1 | 398.95 | |||
19/07/2024 | 09:26:13.235 | 100 | 398.95 | |
100 | 398.95 | |||
100 | 398.95 | |||
19/07/2024 | 09:26:13.077 | 4 | 398.95 | |
4 | 398.95 | |||
4 | 398.95 | |||
19/07/2024 | 09:26:05.962 | 300 | 398.90 | |
300 | 398.90 | |||
300 | 398.90 | |||
19/07/2024 | 09:26:05.466 | 165 | 398.50 | |
145 | 398.50 | |||
160 | 398.50 | |||
20 | 398.50 | |||
5 | 398.50 | |||
19/07/2024 | 09:25:34.157 | 25 | 398.15 | |
25 | 398.15 | |||
25 | 398.15 | |||
19/07/2024 | 09:25:33.896 | 350 | 398.15 | |
50 | 398.15 | |||
300 | 398.15 | |||
350 | 398.15 | |||
19/07/2024 | 09:25:25.550 | 80 | 398.10 | |
80 | 398.10 | |||
80 | 398.10 | |||
19/07/2024 | 09:25:19.831 | 2 | 398.10 | |
2 | 398.10 | |||
2 | 398.10 | |||
19/07/2024 | 09:25:11.716 | 36 | 397.90 | |
30 | 397.90 | |||
6 | 397.90 | |||
36 | 397.90 | |||
19/07/2024 | 09:24:55.593 | 100 | 397.20 | |
100 | 397.20 | |||
100 | 397.20 | |||
19/07/2024 | 09:24:55.496 | 1 | 397.80 | |
1 | 397.80 | |||
1 | 397.80 | |||
19/07/2024 | 09:24:46.146 | 20 | 397.20 | |
20 | 397.20 | |||
20 | 397.20 | |||
19/07/2024 | 09:24:42.157 | 1 | 397.15 | |
1 | 397.15 | |||
1 | 397.15 | |||
19/07/2024 | 09:24:29.947 | 13 | 397.00 | |
13 | 397.00 | |||
13 | 397.00 | |||
19/07/2024 | 09:24:24.395 | 78 | 396.50 | |
10 | 396.50 | |||
1 | 396.50 | |||
49 | 396.50 | |||
1 | 396.50 | |||
15 | 396.50 | |||
19 | 396.50 | |||
9 | 396.50 | |||
9 | 396.50 | |||
18 | 396.50 | |||
25 | 396.50 | |||
19/07/2024 | 09:23:39.571 | 125 | 396.45 | |
125 | 396.45 | |||
125 | 396.45 | |||
19/07/2024 | 09:23:32.565 | 252 | 396.05 | |
31 | 396.05 | |||
127 | 396.05 | |||
221 | 396.05 | |||
125 | 396.05 | |||
19/07/2024 | 09:23:13.337 | 3 | 396.20 | |
3 | 396.20 | |||
3 | 396.20 | |||
19/07/2024 | 09:23:05.945 | 125 | 396.15 | |
125 | 396.15 | |||
125 | 396.15 | |||
19/07/2024 | 09:23:03.660 | 20 | 396.05 | |
20 | 396.05 | |||
20 | 396.05 | |||
19/07/2024 | 09:23:00.579 | 3 | 396.05 | |
3 | 396.05 | |||
3 | 396.05 | |||
19/07/2024 | 09:22:47.963 | 10 | 396.20 | |
2 | 396.20 | |||
8 | 396.20 | |||
10 | 396.20 | |||
19/07/2024 | 09:22:25.276 | 150 | 396.20 | |
150 | 396.20 | |||
150 | 396.20 | |||
19/07/2024 | 09:22:16.735 | 10 | 395.50 | |
10 | 395.50 | |||
10 | 395.50 | |||
19/07/2024 | 09:22:06.436 | 1 | 396.20 | |
1 | 396.20 | |||
1 | 396.20 | |||
19/07/2024 | 09:21:54.137 | 3 | 395.60 | |
3 | 395.60 | |||
3 | 395.60 | |||
19/07/2024 | 09:21:44.712 | 30 | 395.50 | |
30 | 395.50 | |||
30 | 395.50 | |||
19/07/2024 | 09:21:41.511 | 2 | 395.50 | |
2 | 395.50 | |||
2 | 395.50 | |||
19/07/2024 | 09:21:32.567 | 50 | 395.90 | |
50 | 395.90 | |||
50 | 395.90 | |||
19/07/2024 | 09:21:30.987 | 4 | 395.90 | |
4 | 395.90 | |||
4 | 395.90 | |||
19/07/2024 | 09:21:30.124 | 10 | 395.90 | |
10 | 395.90 | |||
10 | 395.90 | |||
19/07/2024 | 09:21:27.392 | 12 | 395.90 | |
12 | 395.90 | |||
12 | 395.90 | |||
19/07/2024 | 09:21:26.903 | 5 | 395.90 | |
5 | 395.90 | |||
5 | 395.90 | |||
19/07/2024 | 09:21:24.065 | 25 | 395.10 | |
25 | 395.10 | |||
25 | 395.10 | |||
19/07/2024 | 09:20:26.770 | 50 | 396.00 | |
50 | 396.00 | |||
50 | 396.00 | |||
19/07/2024 | 09:20:21.560 | 150 | 396.20 | |
150 | 396.20 | |||
150 | 396.20 | |||
19/07/2024 | 09:20:18.742 | 71 | 396.10 | |
71 | 396.10 | |||
50 | 396.10 | |||
1 | 396.10 | |||
20 | 396.10 | |||
19/07/2024 | 09:19:36.775 | 150 | 396.00 | |
40 | 396.00 | |||
5 | 396.00 | |||
105 | 396.00 | |||
150 | 396.00 | |||
19/07/2024 | 09:19:28.014 | 250 | 395.50 | |
250 | 395.50 | |||
250 | 395.50 | |||
19/07/2024 | 09:19:16.592 | 50 | 395.55 | |
2 | 395.55 | |||
50 | 395.55 | |||
48 | 395.55 | |||
19/07/2024 | 09:19:13.207 | 329 | 395.05 | |
224 | 395.05 | |||
79 | 395.05 | |||
45 | 395.05 | |||
200 | 395.05 | |||
60 | 395.05 | |||
50 | 395.05 | |||
19/07/2024 | 09:19:09.507 | 574 | 395.05 | |
74 | 395.05 | |||
29 | 395.05 | |||
17 | 395.05 | |||
65 | 395.05 | |||
3 | 395.05 | |||
500 | 395.05 | |||
10 | 395.05 | |||
111 | 395.05 | |||
45 | 395.05 | |||
5 | 395.05 | |||
50 | 395.05 | |||
7 | 395.05 | |||
50 | 395.05 | |||
7 | 395.05 | |||
10 | 395.05 | |||
20 | 395.05 | |||
145 | 395.05 | |||
19/07/2024 | 09:19:06.002 | 54 | 395.50 | |
50 | 395.50 | |||
14 | 395.50 | |||
9 | 395.50 | |||
20 | 395.50 | |||
6 | 395.50 | |||
5 | 395.50 | |||
4 | 395.50 | |||
19/07/2024 | 09:18:53.597 | 320 | 395.10 | |
5 | 395.10 | |||
12 | 395.10 | |||
7 | 395.10 | |||
6 | 395.10 | |||
5 | 395.10 | |||
105 | 395.10 | |||
4 | 395.10 | |||
20 | 395.10 | |||
4 | 395.10 | |||
10 | 395.10 | |||
170 | 395.10 | |||
10 | 395.10 | |||
1 | 395.10 | |||
12 | 395.10 | |||
31 | 395.10 | |||
2 | 395.10 | |||
8 | 395.10 | |||
28 | 395.10 | |||
50 | 395.10 | |||
150 | 395.10 | |||
19/07/2024 | 09:18:37.552 | 166 | 395.05 | |
18 | 395.05 | |||
16 | 395.05 | |||
11 | 395.05 | |||
8 | 395.05 | |||
150 | 395.05 | |||
69 | 395.05 | |||
60 | 395.05 | |||
19/07/2024 | 09:18:18.241 | 274 | 395.50 | |
2 | 395.50 | |||
12 | 395.50 | |||
50 | 395.50 | |||
25 | 395.50 | |||
1 | 395.50 | |||
31 | 395.50 | |||
30 | 395.50 | |||
25 | 395.50 | |||
7 | 395.50 | |||
8 | 395.50 | |||
6 | 395.50 | |||
17 | 395.50 | |||
75 | 395.50 | |||
3 | 395.50 | |||
32 | 395.50 | |||
224 | 395.50 | |||
19/07/2024 | 09:17:53.783 | 150 | 395.05 | |
7 | 395.05 | |||
40 | 395.05 | |||
103 | 395.05 | |||
150 | 395.05 | |||
19/07/2024 | 09:17:37.365 | 150 | 395.05 | |
3 | 395.05 | |||
1 | 395.05 | |||
150 | 395.05 | |||
1 | 395.05 | |||
25 | 395.05 | |||
40 | 395.05 | |||
40 | 395.05 | |||
40 | 395.05 | |||
19/07/2024 | 09:17:23.466 | 113 | 395.10 | |
50 | 395.10 | |||
13 | 395.10 | |||
30 | 395.10 | |||
78 | 395.10 | |||
5 | 395.10 | |||
50 | 395.10 | |||
19/07/2024 | 09:17:23.370 | 50 | 395.30 | |
40 | 395.30 | |||
4 | 395.30 | |||
6 | 395.30 | |||
50 | 395.30 | |||
19/07/2024 | 09:16:45.156 | 225 | 395.50 | |
50 | 395.50 | |||
127 | 395.50 | |||
125 | 395.50 | |||
25 | 395.50 | |||
4 | 395.50 | |||
38 | 395.50 | |||
10 | 395.50 | |||
50 | 395.50 | |||
1 | 395.50 | |||
20 | 395.50 | |||
19/07/2024 | 09:16:41.589 | 292 | 396.00 | |
292 | 396.00 | |||
7 | 396.00 | |||
50 | 396.00 | |||
3 | 396.00 | |||
8 | 396.00 | |||
200 | 396.00 | |||
1 | 396.00 | |||
5 | 396.00 | |||
6 | 396.00 | |||
10 | 396.00 | |||
2 | 396.00 | |||
19/07/2024 | 09:16:20.061 | 250 | 396.10 | |
250 | 396.10 | |||
50 | 396.10 | |||
100 | 396.10 | |||
100 | 396.10 | |||
19/07/2024 | 09:15:37.852 | 100 | 396.05 | |
50 | 396.05 | |||
55 | 396.05 | |||
45 | 396.05 | |||
50 | 396.05 | |||
19/07/2024 | 09:15:21.761 | 214 | 396.50 | |
15 | 396.50 | |||
75 | 396.50 | |||
25 | 396.50 | |||
9 | 396.50 | |||
10 | 396.50 | |||
20 | 396.50 | |||
5 | 396.50 | |||
4 | 396.50 | |||
10 | 396.50 | |||
25 | 396.50 | |||
40 | 396.50 | |||
65 | 396.50 | |||
40 | 396.50 | |||
10 | 396.50 | |||
75 | 396.50 | |||
19/07/2024 | 09:15:14.896 | 175 | 397.05 | |
150 | 397.05 | |||
75 | 397.05 | |||
10 | 397.05 | |||
15 | 397.05 | |||
100 | 397.05 | |||
19/07/2024 | 09:14:57.806 | 168 | 397.05 | |
5 | 397.05 | |||
9 | 397.05 | |||
60 | 397.05 | |||
40 | 397.05 | |||
3 | 397.05 | |||
10 | 397.05 | |||
3 | 397.05 | |||
150 | 397.05 | |||
5 | 397.05 | |||
50 | 397.05 | |||
1 | 397.05 | |||
19/07/2024 | 09:14:33.675 | 111 | 398.00 | |
7 | 398.00 | |||
7 | 398.00 | |||
20 | 398.00 | |||
2 | 398.00 | |||
5 | 398.00 | |||
26 | 398.00 | |||
85 | 398.00 | |||
50 | 398.00 | |||
20 | 398.00 | |||
19/07/2024 | 09:14:23.094 | 82 | 398.10 | |
82 | 398.10 | |||
10 | 398.10 | |||
72 | 398.10 | |||
19/07/2024 | 09:14:23.013 | 125 | 398.15 | |
125 | 398.15 | |||
125 | 398.15 | |||
19/07/2024 | 09:14:01.687 | 12 | 398.95 | |
12 | 398.95 | |||
12 | 398.95 | |||
19/07/2024 | 09:13:58.108 | 55 | 398.95 | |
5 | 398.95 | |||
50 | 398.95 | |||
55 | 398.95 | |||
19/07/2024 | 09:13:47.639 | 126 | 399.05 | |
126 | 399.05 | |||
126 | 399.05 | |||
19/07/2024 | 09:13:21.618 | 14 | 399.05 | |
14 | 399.05 | |||
14 | 399.05 | |||
19/07/2024 | 09:13:20.555 | 25 | 399.45 | |
25 | 399.45 | |||
25 | 399.45 | |||
19/07/2024 | 09:13:19.204 | 4 | 399.45 | |
4 | 399.45 | |||
4 | 399.45 | |||
19/07/2024 | 09:12:38.291 | 2 | 399.50 | |
2 | 399.50 | |||
2 | 399.50 | |||
19/07/2024 | 09:12:33.618 | 11 | 399.05 | |
11 | 399.05 | |||
11 | 399.05 | |||
19/07/2024 | 09:12:28.577 | 1 | 399.05 | |
1 | 399.05 | |||
1 | 399.05 | |||
19/07/2024 | 09:12:25.728 | 95 | 399.50 | |
89 | 399.50 | |||
95 | 399.50 | |||
6 | 399.50 | |||
19/07/2024 | 09:11:34.582 | 300 | 399.35 | |
300 | 399.35 | |||
300 | 399.35 | |||
19/07/2024 | 09:11:25.690 | 100 | 400.00 | |
100 | 400.00 | |||
100 | 400.00 | |||
19/07/2024 | 09:11:10.022 | 1 | 399.35 | |
1 | 399.35 | |||
1 | 399.35 | |||
19/07/2024 | 09:11:04.795 | 14 | 400.00 | |
14 | 400.00 | |||
14 | 400.00 | |||
19/07/2024 | 09:10:53.015 | 156 | 399.35 | |
5 | 399.35 | |||
12 | 399.35 | |||
50 | 399.35 | |||
42 | 399.35 | |||
7 | 399.35 | |||
94 | 399.35 | |||
2 | 399.35 | |||
100 | 399.35 | |||
19/07/2024 | 09:09:41.249 | 300 | 399.35 | |
300 | 399.35 | |||
300 | 399.35 | |||
19/07/2024 | 09:09:25.268 | 100 | 399.55 | |
100 | 399.55 | |||
100 | 399.55 | |||
19/07/2024 | 09:09:13.585 | 2 | 399.35 | |
2 | 399.35 | |||
2 | 399.35 | |||
19/07/2024 | 09:09:06.070 | 3 | 399.55 | |
3 | 399.55 | |||
3 | 399.55 | |||
19/07/2024 | 09:08:58.821 | 7 | 399.55 | |
7 | 399.55 | |||
7 | 399.55 | |||
19/07/2024 | 09:08:39.327 | 350 | 399.40 | |
350 | 399.40 | |||
350 | 399.40 | |||
19/07/2024 | 09:08:36.135 | 300 | 399.35 | |
300 | 399.35 | |||
300 | 399.35 | |||
19/07/2024 | 09:08:35.776 | 1 | 399.35 | |
1 | 399.35 | |||
1 | 399.35 | |||
19/07/2024 | 09:08:31.057 | 320 | 399.35 | |
300 | 399.35 | |||
20 | 399.35 | |||
25 | 399.35 | |||
295 | 399.35 | |||
19/07/2024 | 09:07:47.234 | 300 | 399.35 | |
300 | 399.35 | |||
300 | 399.35 | |||
19/07/2024 | 09:07:17.051 | 100 | 399.00 | |
100 | 399.00 | |||
100 | 399.00 | |||
19/07/2024 | 09:07:16.614 | 20 | 398.95 | |
15 | 398.95 | |||
5 | 398.95 | |||
8 | 398.95 | |||
5 | 398.95 | |||
7 | 398.95 | |||
19/07/2024 | 09:03:55.446 | 75 | 398.95 | |
75 | 398.95 | |||
75 | 398.95 | |||
19/07/2024 | 09:03:50.648 | 200 | 398.95 | |
200 | 398.95 | |||
50 | 398.95 | |||
150 | 398.95 | |||
19/07/2024 | 09:03:45.987 | 20 | 398.80 | |
20 | 398.80 | |||
20 | 398.80 | |||
19/07/2024 | 09:03:37.328 | 1 | 398.95 | |
1 | 398.95 | |||
1 | 398.95 | |||
19/07/2024 | 09:03:30.151 | 100 | 398.95 | |
100 | 398.95 | |||
100 | 398.95 | |||
19/07/2024 | 09:03:27.184 | 74 | 398.95 | |
74 | 398.95 | |||
74 | 398.95 | |||
19/07/2024 | 09:03:27.021 | 126 | 398.95 | |
126 | 398.95 | |||
126 | 398.95 | |||
19/07/2024 | 09:03:16.637 | 199 | 398.80 | |
199 | 398.80 | |||
199 | 398.80 | |||
19/07/2024 | 09:03:14.029 | 3 | 398.80 | |
3 | 398.80 | |||
3 | 398.80 | |||
19/07/2024 | 09:03:10.150 | 50 | 398.95 | |
50 | 398.95 | |||
50 | 398.95 | |||
19/07/2024 | 09:03:08.720 | 1 | 398.80 | |
1 | 398.80 | |||
1 | 398.80 | |||
19/07/2024 | 09:02:54.345 | 2 | 398.80 | |
2 | 398.80 | |||
2 | 398.80 | |||
19/07/2024 | 09:02:32.338 | 1 | 398.55 | |
1 | 398.55 | |||
1 | 398.55 | |||
19/07/2024 | 09:02:17.400 | 1 | 399.25 | |
1 | 399.25 | |||
1 | 399.25 | |||
19/07/2024 | 09:02:14.398 | 10 | 399.25 | |
10 | 399.25 | |||
10 | 399.25 | |||
19/07/2024 | 09:02:01.542 | 400 | 399.05 | |
52 | 399.05 | |||
344 | 399.05 | |||
4 | 399.05 | |||
400 | 399.05 | |||
19/07/2024 | 09:01:18.981 | 200 | 398.75 | |
200 | 398.75 | |||
200 | 398.75 | |||
19/07/2024 | 09:00:40.607 | 65 | 399.00 | |
12 | 399.00 | |||
5 | 399.00 | |||
20 | 399.00 | |||
15 | 399.00 | |||
2 | 399.00 | |||
2 | 399.00 | |||
5 | 399.00 | |||
19 | 399.00 | |||
50 | 399.00 | |||
19/07/2024 | 08:58:07.333 | 126 | 399.25 | |
126 | 399.25 | |||
126 | 399.25 | |||
19/07/2024 | 08:57:36.573 | 17 | 399.25 | |
17 | 399.25 | |||
17 | 399.25 | |||
19/07/2024 | 08:57:36.404 | 2 | 399.25 | |
2 | 399.25 | |||
2 | 399.25 | |||
19/07/2024 | 08:57:27.586 | 50 | 399.25 | |
50 | 399.25 | |||
50 | 399.25 | |||
19/07/2024 | 08:57:02.215 | 7 | 399.25 | |
7 | 399.25 | |||
7 | 399.25 | |||
19/07/2024 | 08:56:24.909 | 43 | 399.25 | |
28 | 399.25 | |||
15 | 399.25 | |||
43 | 399.25 | |||
19/07/2024 | 08:56:24.761 | 21 | 399.25 | |
21 | 399.25 | |||
21 | 399.25 | |||
19/07/2024 | 08:55:37.401 | 59 | 400.00 | |
59 | 400.00 | |||
10 | 400.00 | |||
12 | 400.00 | |||
11 | 400.00 | |||
6 | 400.00 | |||
10 | 400.00 | |||
10 | 400.00 | |||
19/07/2024 | 08:55:34.065 | 91 | 400.00 | |
26 | 400.00 | |||
15 | 400.00 | |||
10 | 400.00 | |||
1 | 400.00 | |||
9 | 400.00 | |||
6 | 400.00 | |||
59 | 400.00 | |||
2 | 400.00 | |||
2 | 400.00 | |||
5 | 400.00 | |||
2 | 400.00 | |||
10 | 400.00 | |||
5 | 400.00 | |||
2 | 400.00 | |||
6 | 400.00 | |||
2 | 400.00 | |||
20 | 400.00 | |||
19/07/2024 | 08:54:49.706 | 200 | 400.05 | |
200 | 400.05 | |||
200 | 400.05 | |||
19/07/2024 | 08:54:33.549 | 50 | 400.40 | |
50 | 400.40 | |||
50 | 400.40 | |||
19/07/2024 | 08:54:24.311 | 125 | 400.45 | |
125 | 400.45 | |||
125 | 400.45 | |||
19/07/2024 | 08:54:20.086 | 12 | 400.55 | |
12 | 400.55 | |||
12 | 400.55 | |||
19/07/2024 | 08:54:06.326 | 200 | 400.55 | |
200 | 400.55 | |||
200 | 400.55 | |||
19/07/2024 | 08:54:04.494 | 50 | 400.45 | |
50 | 400.45 | |||
50 | 400.45 | |||
19/07/2024 | 08:53:54.810 | 40 | 400.55 | |
40 | 400.55 | |||
40 | 400.55 | |||
19/07/2024 | 08:52:42.198 | 5 | 400.95 | |
5 | 400.95 | |||
5 | 400.95 | |||
19/07/2024 | 08:52:32.925 | 125 | 400.45 | |
125 | 400.45 | |||
125 | 400.45 | |||
19/07/2024 | 08:52:29.909 | 10 | 400.95 | |
10 | 400.95 | |||
10 | 400.95 | |||
19/07/2024 | 08:51:48.589 | 77 | 400.95 | |
77 | 400.95 | |||
25 | 400.95 | |||
2 | 400.95 | |||
50 | 400.95 | |||
19/07/2024 | 08:51:48.521 | 200 | 400.95 | |
200 | 400.95 | |||
200 | 400.95 | |||
19/07/2024 | 08:51:34.091 | 125 | 401.25 | |
125 | 401.25 | |||
125 | 401.25 | |||
19/07/2024 | 08:51:25.655 | 2 | 401.25 | |
2 | 401.25 | |||
2 | 401.25 | |||
19/07/2024 | 08:51:01.044 | 50 | 401.25 | |
50 | 401.25 | |||
50 | 401.25 | |||
19/07/2024 | 08:50:47.676 | 10 | 402.00 | |
10 | 402.00 | |||
10 | 402.00 | |||
19/07/2024 | 08:50:44.431 | 300 | 401.50 | |
300 | 401.50 | |||
300 | 401.50 | |||
19/07/2024 | 08:50:23.147 | 200 | 401.55 | |
200 | 401.55 | |||
200 | 401.55 | |||
19/07/2024 | 08:48:14.116 | 2 | 402.45 | |
2 | 402.45 | |||
2 | 402.45 | |||
19/07/2024 | 08:46:37.052 | 2 | 402.70 | |
2 | 402.70 | |||
2 | 402.70 | |||
19/07/2024 | 08:44:33.403 | 10 | 402.70 | |
10 | 402.70 | |||
10 | 402.70 | |||
19/07/2024 | 08:44:15.906 | 25 | 402.70 | |
25 | 402.70 | |||
25 | 402.70 | |||
19/07/2024 | 08:42:26.597 | 1 | 403.00 | |
1 | 403.00 | |||
1 | 403.00 | |||
19/07/2024 | 08:42:16.324 | 7 | 402.35 | |
7 | 402.35 | |||
7 | 402.35 | |||
19/07/2024 | 08:39:28.171 | 2 | 401.25 | |
2 | 401.25 | |||
2 | 401.25 | |||
19/07/2024 | 08:38:48.137 | 50 | 401.20 | |
50 | 401.20 | |||
50 | 401.20 | |||
19/07/2024 | 08:38:08.482 | 50 | 400.50 | |
50 | 400.50 | |||
50 | 400.50 | |||
19/07/2024 | 08:37:30.998 | 50 | 400.20 | |
50 | 400.20 | |||
12 | 400.20 | |||
38 | 400.20 | |||
19/07/2024 | 08:37:27.016 | 24 | 401.00 | |
4 | 401.00 | |||
24 | 401.00 | |||
18 | 401.00 | |||
2 | 401.00 | |||
19/07/2024 | 08:37:16.480 | 11 | 403.00 | |
10 | 403.00 | |||
1 | 403.00 | |||
11 | 403.00 | |||
19/07/2024 | 08:36:59.349 | 100 | 403.55 | |
100 | 403.55 | |||
100 | 403.55 | |||
19/07/2024 | 08:36:56.204 | 550 | 403.10 | |
50 | 403.10 | |||
550 | 403.10 | |||
500 | 403.10 | |||
19/07/2024 | 08:36:47.560 | 276 | 403.55 | |
276 | 403.55 | |||
100 | 403.55 | |||
176 | 403.55 | |||
19/07/2024 | 08:36:47.414 | 124 | 403.65 | |
124 | 403.65 | |||
124 | 403.65 | |||
19/07/2024 | 08:36:30.103 | 15 | 403.95 | |
15 | 403.95 | |||
15 | 403.95 | |||
19/07/2024 | 08:36:08.792 | 3 | 403.95 | |
3 | 403.95 | |||
3 | 403.95 | |||
19/07/2024 | 08:35:55.913 | 21 | 403.95 | |
21 | 403.95 | |||
21 | 403.95 | |||
19/07/2024 | 08:35:55.554 | 3 | 403.55 | |
3 | 403.55 | |||
3 | 403.55 | |||
19/07/2024 | 08:35:38.424 | 479 | 404.00 | |
100 | 404.00 | |||
1 | 404.00 | |||
479 | 404.00 | |||
15 | 404.00 | |||
300 | 404.00 | |||
1 | 404.00 | |||
12 | 404.00 | |||
50 | 404.00 | |||
19/07/2024 | 08:35:33.096 | 300 | 404.20 | |
300 | 404.20 | |||
100 | 404.20 | |||
200 | 404.20 | |||
19/07/2024 | 08:35:29.866 | 300 | 404.25 | |
300 | 404.25 | |||
300 | 404.25 | |||
19/07/2024 | 08:35:21.782 | 300 | 404.20 | |
300 | 404.20 | |||
300 | 404.20 | |||
19/07/2024 | 08:34:54.072 | 300 | 404.30 | |
300 | 404.30 | |||
300 | 404.30 | |||
19/07/2024 | 08:34:26.715 | 8 | 404.30 | |
8 | 404.30 | |||
8 | 404.30 | |||
19/07/2024 | 08:33:49.086 | 82 | 404.30 | |
82 | 404.30 | |||
82 | 404.30 | |||
19/07/2024 | 08:33:26.214 | 5 | 404.75 | |
5 | 404.75 | |||
5 | 404.75 | |||
19/07/2024 | 08:32:32.412 | 2 | 404.30 | |
2 | 404.30 | |||
2 | 404.30 | |||
19/07/2024 | 08:32:14.667 | 27 | 404.30 | |
27 | 404.30 | |||
27 | 404.30 | |||
19/07/2024 | 08:31:01.700 | 6 | 404.30 | |
6 | 404.30 | |||
6 | 404.30 | |||
19/07/2024 | 08:30:58.813 | 10 | 404.30 | |
10 | 404.30 | |||
10 | 404.30 | |||
19/07/2024 | 08:30:27.074 | 30 | 404.30 | |
30 | 404.30 | |||
30 | 404.30 | |||
19/07/2024 | 08:29:49.814 | 6 | 404.30 | |
6 | 404.30 | |||
6 | 404.30 | |||
19/07/2024 | 08:28:27.058 | 24 | 404.75 | |
24 | 404.75 | |||
24 | 404.75 | |||
19/07/2024 | 08:28:03.364 | 8 | 404.30 | |
8 | 404.30 | |||
8 | 404.30 | |||
19/07/2024 | 08:26:54.204 | 300 | 404.85 | |
300 | 404.85 | |||
300 | 404.85 | |||
19/07/2024 | 08:26:53.729 | 14 | 404.85 | |
14 | 404.85 | |||
10 | 404.85 | |||
2 | 404.85 | |||
2 | 404.85 | |||
19/07/2024 | 08:26:02.769 | 300 | 405.05 | |
300 | 405.05 | |||
300 | 405.05 | |||
19/07/2024 | 08:25:55.074 | 200 | 405.20 | |
200 | 405.20 | |||
200 | 405.20 | |||
19/07/2024 | 08:25:45.969 | 200 | 405.25 | |
200 | 405.25 | |||
200 | 405.25 | |||
19/07/2024 | 08:25:29.018 | 319 | 405.40 | |
319 | 405.40 | |||
319 | 405.40 | |||
19/07/2024 | 08:25:10.374 | 300 | 405.45 | |
300 | 405.45 | |||
300 | 405.45 | |||
19/07/2024 | 08:23:47.711 | 4 | 405.65 | |
4 | 405.65 | |||
4 | 405.65 | |||
19/07/2024 | 08:23:23.669 | 12 | 405.65 | |
12 | 405.65 | |||
12 | 405.65 | |||
19/07/2024 | 08:22:52.219 | 1 | 405.65 | |
1 | 405.65 | |||
1 | 405.65 | |||
19/07/2024 | 08:22:45.781 | 1 | 405.65 | |
1 | 405.65 | |||
1 | 405.65 | |||
19/07/2024 | 08:22:44.604 | 4 | 405.65 | |
4 | 405.65 | |||
4 | 405.65 | |||
19/07/2024 | 08:22:27.320 | 6 | 405.45 | |
6 | 405.45 | |||
6 | 405.45 | |||
19/07/2024 | 08:20:38.894 | 3 | 405.65 | |
3 | 405.65 | |||
3 | 405.65 | |||
19/07/2024 | 08:19:13.792 | 10 | 405.65 | |
10 | 405.65 | |||
10 | 405.65 | |||
19/07/2024 | 08:17:52.459 | 50 | 405.25 | |
50 | 405.25 | |||
50 | 405.25 | |||
19/07/2024 | 08:17:39.642 | 100 | 405.25 | |
100 | 405.25 | |||
100 | 405.25 | |||
19/07/2024 | 08:17:24.493 | 5 | 405.75 | |
5 | 405.75 | |||
5 | 405.75 | |||
19/07/2024 | 08:17:17.277 | 69 | 405.75 | |
69 | 405.75 | |||
69 | 405.75 | |||
19/07/2024 | 08:17:11.816 | 20 | 406.55 | |
20 | 406.55 | |||
20 | 406.55 | |||
19/07/2024 | 08:16:57.845 | 26 | 405.80 | |
26 | 405.80 | |||
26 | 405.80 | |||
19/07/2024 | 08:16:57.699 | 124 | 405.80 | |
124 | 405.80 | |||
124 | 405.80 | |||
19/07/2024 | 08:14:41.740 | 50 | 406.80 | |
50 | 406.80 | |||
50 | 406.80 | |||
19/07/2024 | 08:13:52.423 | 12 | 406.80 | |
12 | 406.80 | |||
12 | 406.80 | |||
19/07/2024 | 08:12:46.440 | 15 | 405.75 | |
15 | 405.75 | |||
15 | 405.75 | |||
19/07/2024 | 08:12:43.118 | 5 | 406.90 | |
5 | 406.90 | |||
5 | 406.90 | |||
19/07/2024 | 08:12:25.582 | 7 | 405.80 | |
7 | 405.80 | |||
7 | 405.80 | |||
19/07/2024 | 08:12:04.034 | 50 | 405.80 | |
5 | 405.80 | |||
45 | 405.80 | |||
50 | 405.80 | |||
19/07/2024 | 08:10:58.935 | 6 | 406.90 | |
6 | 406.90 | |||
6 | 406.90 | |||
19/07/2024 | 08:10:57.287 | 10 | 406.90 | |
10 | 406.90 | |||
10 | 406.90 | |||
19/07/2024 | 08:10:36.037 | 6 | 406.90 | |
6 | 406.90 | |||
6 | 406.90 | |||
19/07/2024 | 08:10:05.704 | 10 | 406.90 | |
10 | 406.90 | |||
10 | 406.90 | |||
19/07/2024 | 08:09:48.886 | 7 | 406.90 | |
7 | 406.90 | |||
7 | 406.90 | |||
19/07/2024 | 08:08:16.793 | 6 | 406.90 | |
6 | 406.90 | |||
6 | 406.90 | |||
19/07/2024 | 08:08:01.752 | 10 | 406.90 | |
10 | 406.90 | |||
10 | 406.90 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
19/07/2024 @ 09:38:20
Last Update:
19/07/2024 @ 09:38:20