Microsoft Corp.
- Information
- Last
- Buy
- Sell
1172
1018
366.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/03/2025 | 15:36:37.345 | 50 | 366.45 | |
| 50 | 366.45 | |||
| 50 | 366.45 | |||
| 06/03/2025 | 15:36:36.858 | 14 | 366.80 | |
| 14 | 366.80 | |||
| 14 | 366.80 | |||
| 06/03/2025 | 15:36:33.268 | 6 | 366.35 | |
| 6 | 366.35 | |||
| 6 | 366.35 | |||
| 06/03/2025 | 15:36:11.035 | 1 | 366.55 | |
| 1 | 366.55 | |||
| 1 | 366.55 | |||
| 06/03/2025 | 15:36:08.690 | 15 | 366.55 | |
| 15 | 366.55 | |||
| 15 | 366.55 | |||
| 06/03/2025 | 15:35:41.975 | 2 | 366.30 | |
| 2 | 366.30 | |||
| 2 | 366.30 | |||
| 06/03/2025 | 15:35:31.517 | 6 | 366.55 | |
| 6 | 366.55 | |||
| 6 | 366.55 | |||
| 06/03/2025 | 15:35:10.722 | 6 | 366.60 | |
| 6 | 366.60 | |||
| 6 | 366.60 | |||
| 06/03/2025 | 15:34:44.018 | 135 | 366.90 | |
| 135 | 366.90 | |||
| 135 | 366.90 | |||
| 06/03/2025 | 15:34:24.914 | 29 | 366.95 | |
| 29 | 366.95 | |||
| 29 | 366.95 | |||
| 06/03/2025 | 15:34:18.759 | 1 | 367.05 | |
| 1 | 367.05 | |||
| 1 | 367.05 | |||
| 06/03/2025 | 15:34:14.181 | 10 | 366.50 | |
| 10 | 366.50 | |||
| 10 | 366.50 | |||
| 06/03/2025 | 15:34:12.684 | 3 | 366.70 | |
| 3 | 366.70 | |||
| 3 | 366.70 | |||
| 06/03/2025 | 15:34:12.283 | 4 | 367.15 | |
| 4 | 367.15 | |||
| 4 | 367.15 | |||
| 06/03/2025 | 15:34:12.222 | 15 | 367.15 | |
| 15 | 367.15 | |||
| 15 | 367.15 | |||
| 06/03/2025 | 15:33:47.496 | 6 | 366.65 | |
| 6 | 366.65 | |||
| 6 | 366.65 | |||
| 06/03/2025 | 15:33:43.905 | 30 | 366.55 | |
| 30 | 366.55 | |||
| 30 | 366.55 | |||
| 06/03/2025 | 15:33:30.902 | 7 | 366.80 | |
| 7 | 366.80 | |||
| 7 | 366.80 | |||
| 06/03/2025 | 15:33:07.074 | 90 | 366.35 | |
| 90 | 366.35 | |||
| 90 | 366.35 | |||
| 06/03/2025 | 15:32:57.461 | 1 | 367.00 | |
| 1 | 367.00 | |||
| 1 | 367.00 | |||
| 06/03/2025 | 15:31:51.481 | 6 | 364.25 | |
| 6 | 364.25 | |||
| 6 | 364.25 | |||
| 06/03/2025 | 15:31:41.515 | 10 | 364.40 | |
| 10 | 364.40 | |||
| 10 | 364.40 | |||
| 06/03/2025 | 15:31:03.772 | 5 | 364.95 | |
| 5 | 364.95 | |||
| 5 | 364.95 | |||
| 06/03/2025 | 15:30:53.600 | 6 | 364.50 | |
| 6 | 364.50 | |||
| 6 | 364.50 | |||
| 06/03/2025 | 15:30:34.295 | 3 | 363.90 | |
| 3 | 363.90 | |||
| 3 | 363.90 | |||
| 06/03/2025 | 15:30:15.023 | 25 | 363.60 | |
| 5 | 363.60 | |||
| 13 | 363.60 | |||
| 20 | 363.60 | |||
| 12 | 363.60 | |||
| 06/03/2025 | 15:30:14.849 | 129 | 364.00 | |
| 5 | 364.00 | |||
| 50 | 364.00 | |||
| 14 | 364.00 | |||
| 10 | 364.00 | |||
| 5 | 364.00 | |||
| 37 | 364.00 | |||
| 15 | 364.00 | |||
| 100 | 364.00 | |||
| 7 | 364.00 | |||
| 15 | 364.00 | |||
| 06/03/2025 | 15:27:19.043 | 5 | 365.10 | |
| 5 | 365.10 | |||
| 5 | 365.10 | |||
| 06/03/2025 | 15:26:54.732 | 10 | 365.20 | |
| 10 | 365.20 | |||
| 10 | 365.20 | |||
| 06/03/2025 | 15:26:26.483 | 3 | 365.70 | |
| 3 | 365.70 | |||
| 3 | 365.70 | |||
| 06/03/2025 | 15:26:24.269 | 75 | 365.10 | |
| 75 | 365.10 | |||
| 75 | 365.10 | |||
| 06/03/2025 | 15:25:38.933 | 20 | 365.40 | |
| 20 | 365.40 | |||
| 20 | 365.40 | |||
| 06/03/2025 | 15:25:17.681 | 5 | 365.00 | |
| 5 | 365.00 | |||
| 5 | 365.00 | |||
| 06/03/2025 | 15:23:16.060 | 10 | 365.65 | |
| 10 | 365.65 | |||
| 10 | 365.65 | |||
| 06/03/2025 | 15:22:37.907 | 5 | 365.60 | |
| 5 | 365.60 | |||
| 5 | 365.60 | |||
| 06/03/2025 | 15:22:05.365 | 2 | 366.05 | |
| 2 | 366.05 | |||
| 2 | 366.05 | |||
| 06/03/2025 | 15:22:01.687 | 5 | 365.70 | |
| 5 | 365.70 | |||
| 5 | 365.70 | |||
| 06/03/2025 | 15:21:43.191 | 16 | 365.75 | |
| 16 | 365.75 | |||
| 16 | 365.75 | |||
| 06/03/2025 | 15:21:28.436 | 60 | 365.65 | |
| 60 | 365.65 | |||
| 60 | 365.65 | |||
| 06/03/2025 | 15:21:26.295 | 100 | 365.65 | |
| 100 | 365.65 | |||
| 100 | 365.65 | |||
| 06/03/2025 | 15:21:24.006 | 33 | 366.00 | |
| 33 | 366.00 | |||
| 33 | 366.00 | |||
| 06/03/2025 | 15:21:03.135 | 2 | 365.40 | |
| 2 | 365.40 | |||
| 2 | 365.40 | |||
| 06/03/2025 | 15:21:02.868 | 55 | 365.40 | |
| 55 | 365.40 | |||
| 55 | 365.40 | |||
| 06/03/2025 | 15:20:54.515 | 4 | 365.45 | |
| 4 | 365.45 | |||
| 4 | 365.45 | |||
| 06/03/2025 | 15:20:23.120 | 700 | 365.50 | |
| 700 | 365.50 | |||
| 700 | 365.50 | |||
| 06/03/2025 | 15:20:08.009 | 300 | 365.70 | |
| 300 | 365.70 | |||
| 300 | 365.70 | |||
| 06/03/2025 | 15:19:26.393 | 10 | 366.15 | |
| 10 | 366.15 | |||
| 10 | 366.15 | |||
| 06/03/2025 | 15:18:37.597 | 1 | 366.00 | |
| 1 | 366.00 | |||
| 1 | 366.00 | |||
| 06/03/2025 | 15:18:35.801 | 30 | 366.00 | |
| 30 | 366.00 | |||
| 30 | 366.00 | |||
| 06/03/2025 | 15:18:24.273 | 5 | 366.05 | |
| 5 | 366.05 | |||
| 5 | 366.05 | |||
| 06/03/2025 | 15:18:09.027 | 1 | 365.60 | |
| 1 | 365.60 | |||
| 1 | 365.60 | |||
| 06/03/2025 | 15:17:10.366 | 5 | 365.65 | |
| 5 | 365.65 | |||
| 5 | 365.65 | |||
| 06/03/2025 | 15:16:10.325 | 195 | 365.25 | |
| 195 | 365.25 | |||
| 195 | 365.25 | |||
| 06/03/2025 | 15:16:07.731 | 130 | 365.45 | |
| 130 | 365.45 | |||
| 130 | 365.45 | |||
| 06/03/2025 | 15:15:38.471 | 14 | 365.50 | |
| 14 | 365.50 | |||
| 14 | 365.50 | |||
| 06/03/2025 | 15:15:24.346 | 5 | 365.80 | |
| 5 | 365.80 | |||
| 5 | 365.80 | |||
| 06/03/2025 | 15:15:06.798 | 50 | 365.45 | |
| 50 | 365.45 | |||
| 50 | 365.45 | |||
| 06/03/2025 | 15:15:06.679 | 45 | 365.55 | |
| 45 | 365.55 | |||
| 45 | 365.55 | |||
| 06/03/2025 | 15:14:12.559 | 8 | 365.50 | |
| 4 | 365.50 | |||
| 8 | 365.50 | |||
| 4 | 365.50 | |||
| 06/03/2025 | 15:14:00.671 | 1 | 365.80 | |
| 1 | 365.80 | |||
| 1 | 365.80 | |||
| 06/03/2025 | 15:13:51.004 | 7 | 365.80 | |
| 7 | 365.80 | |||
| 7 | 365.80 | |||
| 06/03/2025 | 15:13:26.768 | 5 | 365.80 | |
| 5 | 365.80 | |||
| 5 | 365.80 | |||
| 06/03/2025 | 15:13:00.164 | 5 | 365.80 | |
| 5 | 365.80 | |||
| 5 | 365.80 | |||
| 06/03/2025 | 15:10:11.133 | 5 | 365.90 | |
| 5 | 365.90 | |||
| 5 | 365.90 | |||
| 06/03/2025 | 15:10:01.617 | 22 | 366.15 | |
| 22 | 366.15 | |||
| 22 | 366.15 | |||
| 06/03/2025 | 15:09:50.253 | 10 | 366.35 | |
| 10 | 366.35 | |||
| 10 | 366.35 | |||
| 06/03/2025 | 15:09:37.164 | 3 | 366.05 | |
| 3 | 366.05 | |||
| 3 | 366.05 | |||
| 06/03/2025 | 15:09:22.571 | 1 | 366.60 | |
| 1 | 366.60 | |||
| 1 | 366.60 | |||
| 06/03/2025 | 15:09:21.175 | 28 | 366.70 | |
| 28 | 366.70 | |||
| 28 | 366.70 | |||
| 06/03/2025 | 15:08:13.067 | 140 | 365.75 | |
| 140 | 365.75 | |||
| 140 | 365.75 | |||
| 06/03/2025 | 15:06:39.705 | 29 | 365.75 | |
| 29 | 365.75 | |||
| 29 | 365.75 | |||
| 06/03/2025 | 15:06:23.799 | 3 | 365.75 | |
| 3 | 365.75 | |||
| 3 | 365.75 | |||
| 06/03/2025 | 15:05:48.744 | 10 | 365.90 | |
| 1 | 365.90 | |||
| 10 | 365.90 | |||
| 9 | 365.90 | |||
| 06/03/2025 | 15:05:48.408 | 24 | 365.35 | |
| 24 | 365.35 | |||
| 24 | 365.35 | |||
| 06/03/2025 | 15:05:28.510 | 5 | 365.40 | |
| 5 | 365.40 | |||
| 5 | 365.40 | |||
| 06/03/2025 | 15:04:23.647 | 4 | 365.05 | |
| 4 | 365.05 | |||
| 4 | 365.05 | |||
| 06/03/2025 | 15:04:12.669 | 150 | 365.25 | |
| 150 | 365.25 | |||
| 150 | 365.25 | |||
| 06/03/2025 | 15:04:05.431 | 30 | 365.00 | |
| 30 | 365.00 | |||
| 30 | 365.00 | |||
| 06/03/2025 | 15:03:57.382 | 2 | 365.50 | |
| 2 | 365.50 | |||
| 2 | 365.50 | |||
| 06/03/2025 | 15:03:16.137 | 30 | 365.00 | |
| 30 | 365.00 | |||
| 30 | 365.00 | |||
| 06/03/2025 | 15:03:05.293 | 1 | 365.45 | |
| 1 | 365.45 | |||
| 1 | 365.45 | |||
| 06/03/2025 | 15:02:47.129 | 7 | 365.00 | |
| 7 | 365.00 | |||
| 7 | 365.00 | |||
| 06/03/2025 | 15:02:35.355 | 70 | 364.95 | |
| 70 | 364.95 | |||
| 70 | 364.95 | |||
| 06/03/2025 | 15:02:18.957 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 06/03/2025 | 15:01:47.335 | 199 | 365.00 | |
| 199 | 365.00 | |||
| 199 | 365.00 | |||
| 06/03/2025 | 15:01:46.107 | 300 | 365.00 | |
| 100 | 365.00 | |||
| 200 | 365.00 | |||
| 300 | 365.00 | |||
| 06/03/2025 | 15:01:34.495 | 300 | 365.00 | |
| 300 | 365.00 | |||
| 300 | 365.00 | |||
| 06/03/2025 | 14:59:56.930 | 4 | 365.30 | |
| 4 | 365.30 | |||
| 4 | 365.30 | |||
| 06/03/2025 | 14:59:24.208 | 200 | 365.05 | |
| 200 | 365.05 | |||
| 200 | 365.05 | |||
| 06/03/2025 | 14:58:38.330 | 1 | 365.30 | |
| 1 | 365.30 | |||
| 1 | 365.30 | |||
| 06/03/2025 | 14:58:09.971 | 2 | 365.35 | |
| 2 | 365.35 | |||
| 2 | 365.35 | |||
| 06/03/2025 | 14:58:01.622 | 7 | 365.25 | |
| 7 | 365.25 | |||
| 7 | 365.25 | |||
| 06/03/2025 | 14:58:01.049 | 11 | 365.05 | |
| 11 | 365.05 | |||
| 11 | 365.05 | |||
| 06/03/2025 | 14:56:53.612 | 6 | 365.05 | |
| 6 | 365.05 | |||
| 6 | 365.05 | |||
| 06/03/2025 | 14:56:52.229 | 12 | 365.05 | |
| 12 | 365.05 | |||
| 2 | 365.05 | |||
| 10 | 365.05 | |||
| 06/03/2025 | 14:56:18.476 | 2 | 365.35 | |
| 2 | 365.35 | |||
| 2 | 365.35 | |||
| 06/03/2025 | 14:56:12.408 | 3 | 365.35 | |
| 3 | 365.35 | |||
| 3 | 365.35 | |||
| 06/03/2025 | 14:55:43.791 | 1 | 365.00 | |
| 1 | 365.00 | |||
| 1 | 365.00 | |||
| 06/03/2025 | 14:55:40.695 | 30 | 365.15 | |
| 30 | 365.15 | |||
| 30 | 365.15 | |||
| 06/03/2025 | 14:55:28.671 | 50 | 365.15 | |
| 50 | 365.15 | |||
| 50 | 365.15 | |||
| 06/03/2025 | 14:55:01.170 | 3 | 365.10 | |
| 3 | 365.10 | |||
| 3 | 365.10 | |||
| 06/03/2025 | 14:54:39.268 | 5 | 365.05 | |
| 5 | 365.05 | |||
| 5 | 365.05 | |||
| 06/03/2025 | 14:54:24.642 | 8 | 365.10 | |
| 8 | 365.10 | |||
| 8 | 365.10 | |||
| 06/03/2025 | 14:54:02.755 | 10 | 365.30 | |
| 10 | 365.30 | |||
| 10 | 365.30 | |||
| 06/03/2025 | 14:53:56.897 | 40 | 365.05 | |
| 40 | 365.05 | |||
| 40 | 365.05 | |||
| 06/03/2025 | 14:53:44.484 | 10 | 365.25 | |
| 10 | 365.25 | |||
| 10 | 365.25 | |||
| 06/03/2025 | 14:53:17.318 | 300 | 365.00 | |
| 300 | 365.00 | |||
| 300 | 365.00 | |||
| 06/03/2025 | 14:52:35.583 | 100 | 365.00 | |
| 100 | 365.00 | |||
| 100 | 365.00 | |||
| 06/03/2025 | 14:52:30.441 | 150 | 365.05 | |
| 150 | 365.05 | |||
| 150 | 365.05 | |||
| 06/03/2025 | 14:51:01.489 | 29 | 365.10 | |
| 29 | 365.10 | |||
| 29 | 365.10 | |||
| 06/03/2025 | 14:50:48.633 | 10 | 365.10 | |
| 10 | 365.10 | |||
| 10 | 365.10 | |||
| 06/03/2025 | 14:50:36.452 | 7 | 365.10 | |
| 7 | 365.10 | |||
| 7 | 365.10 | |||
| 06/03/2025 | 14:49:23.247 | 11 | 365.20 | |
| 11 | 365.20 | |||
| 11 | 365.20 | |||
| 06/03/2025 | 14:48:32.844 | 27 | 365.60 | |
| 27 | 365.60 | |||
| 27 | 365.60 | |||
| 06/03/2025 | 14:48:04.785 | 28 | 365.05 | |
| 28 | 365.05 | |||
| 28 | 365.05 | |||
| 06/03/2025 | 14:47:47.224 | 280 | 365.05 | |
| 280 | 365.05 | |||
| 280 | 365.05 | |||
| 06/03/2025 | 14:44:57.723 | 3 | 365.75 | |
| 3 | 365.75 | |||
| 3 | 365.75 | |||
| 06/03/2025 | 14:44:44.309 | 20 | 365.35 | |
| 20 | 365.35 | |||
| 20 | 365.35 | |||
| 06/03/2025 | 14:44:36.923 | 2 | 365.75 | |
| 2 | 365.75 | |||
| 2 | 365.75 | |||
| 06/03/2025 | 14:44:05.821 | 50 | 365.30 | |
| 50 | 365.30 | |||
| 50 | 365.30 | |||
| 06/03/2025 | 14:43:40.356 | 10 | 365.35 | |
| 10 | 365.35 | |||
| 10 | 365.35 | |||
| 06/03/2025 | 14:43:26.282 | 15 | 365.30 | |
| 15 | 365.30 | |||
| 15 | 365.30 | |||
| 06/03/2025 | 14:42:17.356 | 17 | 365.45 | |
| 17 | 365.45 | |||
| 17 | 365.45 | |||
| 06/03/2025 | 14:42:08.142 | 75 | 365.55 | |
| 75 | 365.55 | |||
| 75 | 365.55 | |||
| 06/03/2025 | 14:41:44.598 | 58 | 365.30 | |
| 58 | 365.30 | |||
| 58 | 365.30 | |||
| 06/03/2025 | 14:41:09.393 | 65 | 365.30 | |
| 65 | 365.30 | |||
| 65 | 365.30 | |||
| 06/03/2025 | 14:41:09.066 | 60 | 365.30 | |
| 60 | 365.30 | |||
| 60 | 365.30 | |||
| 06/03/2025 | 14:41:08.802 | 56 | 365.30 | |
| 56 | 365.30 | |||
| 56 | 365.30 | |||
| 06/03/2025 | 14:40:48.764 | 3 | 365.90 | |
| 3 | 365.90 | |||
| 3 | 365.90 | |||
| 06/03/2025 | 14:40:44.981 | 20 | 365.95 | |
| 20 | 365.95 | |||
| 20 | 365.95 | |||
| 06/03/2025 | 14:39:55.954 | 1 | 366.00 | |
| 1 | 366.00 | |||
| 1 | 366.00 | |||
| 06/03/2025 | 14:39:40.808 | 3 | 366.10 | |
| 3 | 366.10 | |||
| 3 | 366.10 | |||
| 06/03/2025 | 14:36:51.161 | 5 | 365.80 | |
| 5 | 365.80 | |||
| 5 | 365.80 | |||
| 06/03/2025 | 14:36:29.669 | 6 | 365.65 | |
| 6 | 365.65 | |||
| 6 | 365.65 | |||
| 06/03/2025 | 14:36:27.918 | 5 | 365.75 | |
| 5 | 365.75 | |||
| 5 | 365.75 | |||
| 06/03/2025 | 14:36:17.476 | 1 | 365.75 | |
| 1 | 365.75 | |||
| 1 | 365.75 | |||
| 06/03/2025 | 14:35:46.852 | 5 | 365.50 | |
| 5 | 365.50 | |||
| 5 | 365.50 | |||
| 06/03/2025 | 14:35:24.362 | 10 | 365.55 | |
| 10 | 365.55 | |||
| 10 | 365.55 | |||
| 06/03/2025 | 14:34:44.820 | 9 | 365.95 | |
| 9 | 365.95 | |||
| 9 | 365.95 | |||
| 06/03/2025 | 14:33:59.180 | 1 | 365.90 | |
| 1 | 365.90 | |||
| 1 | 365.90 | |||
| 06/03/2025 | 14:33:38.632 | 43 | 365.65 | |
| 43 | 365.65 | |||
| 43 | 365.65 | |||
| 06/03/2025 | 14:33:07.128 | 3 | 365.60 | |
| 3 | 365.60 | |||
| 3 | 365.60 | |||
| 06/03/2025 | 14:32:46.878 | 1 | 365.95 | |
| 1 | 365.95 | |||
| 1 | 365.95 | |||
| 06/03/2025 | 14:32:45.410 | 1 | 365.40 | |
| 1 | 365.40 | |||
| 1 | 365.40 | |||
| 06/03/2025 | 14:32:21.727 | 2 | 366.05 | |
| 2 | 366.05 | |||
| 2 | 366.05 | |||
| 06/03/2025 | 14:31:41.159 | 100 | 365.45 | |
| 100 | 365.45 | |||
| 100 | 365.45 | |||
| 06/03/2025 | 14:31:02.155 | 164 | 364.85 | |
| 114 | 364.85 | |||
| 64 | 364.85 | |||
| 50 | 364.85 | |||
| 100 | 364.85 | |||
| 06/03/2025 | 14:30:08.832 | 300 | 364.80 | |
| 300 | 364.80 | |||
| 300 | 364.80 | |||
| 06/03/2025 | 14:30:07.169 | 23 | 364.80 | |
| 23 | 364.80 | |||
| 23 | 364.80 | |||
| 06/03/2025 | 14:29:43.678 | 2 | 365.35 | |
| 2 | 365.35 | |||
| 2 | 365.35 | |||
| 06/03/2025 | 14:29:32.024 | 5 | 365.35 | |
| 5 | 365.35 | |||
| 5 | 365.35 | |||
| 06/03/2025 | 14:29:26.167 | 5 | 365.35 | |
| 5 | 365.35 | |||
| 5 | 365.35 | |||
| 06/03/2025 | 14:28:55.320 | 1 | 365.35 | |
| 1 | 365.35 | |||
| 1 | 365.35 | |||
| 06/03/2025 | 14:28:53.494 | 15 | 364.90 | |
| 15 | 364.90 | |||
| 15 | 364.90 | |||
| 06/03/2025 | 14:28:05.395 | 20 | 364.75 | |
| 20 | 364.75 | |||
| 20 | 364.75 | |||
| 06/03/2025 | 14:27:28.952 | 10 | 364.75 | |
| 10 | 364.75 | |||
| 10 | 364.75 | |||
| 06/03/2025 | 14:27:09.032 | 3 | 365.25 | |
| 3 | 365.25 | |||
| 3 | 365.25 | |||
| 06/03/2025 | 14:26:34.436 | 2 | 365.30 | |
| 2 | 365.30 | |||
| 2 | 365.30 | |||
| 06/03/2025 | 14:26:19.124 | 30 | 365.15 | |
| 30 | 365.15 | |||
| 30 | 365.15 | |||
| 06/03/2025 | 14:26:07.564 | 27 | 365.00 | |
| 27 | 365.00 | |||
| 27 | 365.00 | |||
| 06/03/2025 | 14:25:25.284 | 40 | 364.90 | |
| 40 | 364.90 | |||
| 40 | 364.90 | |||
| 06/03/2025 | 14:25:01.631 | 80 | 364.85 | |
| 80 | 364.85 | |||
| 80 | 364.85 | |||
| 06/03/2025 | 14:24:32.911 | 1 | 365.35 | |
| 1 | 365.35 | |||
| 1 | 365.35 | |||
| 06/03/2025 | 14:22:51.613 | 4 | 365.05 | |
| 4 | 365.05 | |||
| 4 | 365.05 | |||
| 06/03/2025 | 14:21:50.456 | 2 | 364.90 | |
| 2 | 364.90 | |||
| 2 | 364.90 | |||
| 06/03/2025 | 14:21:38.268 | 8 | 364.55 | |
| 8 | 364.55 | |||
| 8 | 364.55 | |||
| 06/03/2025 | 14:21:32.029 | 20 | 364.55 | |
| 20 | 364.55 | |||
| 20 | 364.55 | |||
| 06/03/2025 | 14:21:31.053 | 93 | 364.55 | |
| 93 | 364.55 | |||
| 93 | 364.55 | |||
| 06/03/2025 | 14:20:29.885 | 12 | 364.40 | |
| 12 | 364.40 | |||
| 12 | 364.40 | |||
| 06/03/2025 | 14:19:04.230 | 558 | 364.60 | |
| 10 | 364.60 | |||
| 448 | 364.60 | |||
| 350 | 364.60 | |||
| 78 | 364.60 | |||
| 130 | 364.60 | |||
| 100 | 364.60 | |||
| 06/03/2025 | 14:18:14.101 | 300 | 364.60 | |
| 300 | 364.60 | |||
| 300 | 364.60 | |||
| 06/03/2025 | 14:18:04.329 | 12 | 364.90 | |
| 12 | 364.90 | |||
| 12 | 364.90 | |||
| 06/03/2025 | 14:18:00.854 | 30 | 364.65 | |
| 30 | 364.65 | |||
| 30 | 364.65 | |||
| 06/03/2025 | 14:17:38.615 | 2 | 364.40 | |
| 2 | 364.40 | |||
| 2 | 364.40 | |||
| 06/03/2025 | 14:17:29.347 | 1 | 364.35 | |
| 1 | 364.35 | |||
| 1 | 364.35 | |||
| 06/03/2025 | 14:17:14.289 | 1 | 364.20 | |
| 1 | 364.20 | |||
| 1 | 364.20 | |||
| 06/03/2025 | 14:16:44.506 | 200 | 364.10 | |
| 200 | 364.10 | |||
| 200 | 364.10 | |||
| 06/03/2025 | 14:16:44.354 | 100 | 364.50 | |
| 100 | 364.50 | |||
| 100 | 364.50 | |||
| 06/03/2025 | 14:16:41.962 | 2 | 364.55 | |
| 2 | 364.55 | |||
| 2 | 364.55 | |||
| 06/03/2025 | 14:16:35.596 | 1 | 364.70 | |
| 1 | 364.70 | |||
| 1 | 364.70 | |||
| 06/03/2025 | 14:16:25.863 | 43 | 364.55 | |
| 15 | 364.55 | |||
| 43 | 364.55 | |||
| 2 | 364.55 | |||
| 6 | 364.55 | |||
| 20 | 364.55 | |||
| 06/03/2025 | 14:16:25.609 | 148 | 365.00 | |
| 6 | 365.00 | |||
| 29 | 365.00 | |||
| 2 | 365.00 | |||
| 2 | 365.00 | |||
| 10 | 365.00 | |||
| 2 | 365.00 | |||
| 1 | 365.00 | |||
| 3 | 365.00 | |||
| 4 | 365.00 | |||
| 15 | 365.00 | |||
| 6 | 365.00 | |||
| 5 | 365.00 | |||
| 4 | 365.00 | |||
| 1 | 365.00 | |||
| 50 | 365.00 | |||
| 1 | 365.00 | |||
| 148 | 365.00 | |||
| 3 | 365.00 | |||
| 2 | 365.00 | |||
| 2 | 365.00 | |||
| 06/03/2025 | 14:16:02.367 | 5 | 365.10 | |
| 1 | 365.10 | |||
| 5 | 365.10 | |||
| 4 | 365.10 | |||
| 06/03/2025 | 14:15:59.566 | 1 | 365.15 | |
| 1 | 365.15 | |||
| 1 | 365.15 | |||
| 06/03/2025 | 14:15:26.810 | 10 | 365.15 | |
| 10 | 365.15 | |||
| 10 | 365.15 | |||
| 06/03/2025 | 14:15:26.776 | 4 | 365.15 | |
| 4 | 365.15 | |||
| 4 | 365.15 | |||
| 06/03/2025 | 14:15:22.114 | 10 | 365.75 | |
| 10 | 365.75 | |||
| 10 | 365.75 | |||
| 06/03/2025 | 14:14:22.132 | 15 | 366.35 | |
| 15 | 366.35 | |||
| 15 | 366.35 | |||
| 06/03/2025 | 14:14:17.654 | 10 | 365.90 | |
| 10 | 365.90 | |||
| 10 | 365.90 | |||
| 06/03/2025 | 14:14:11.280 | 10 | 365.80 | |
| 10 | 365.80 | |||
| 10 | 365.80 | |||
| 06/03/2025 | 14:14:10.824 | 15 | 365.80 | |
| 15 | 365.80 | |||
| 15 | 365.80 | |||
| 06/03/2025 | 14:13:05.727 | 43 | 365.65 | |
| 43 | 365.65 | |||
| 43 | 365.65 | |||
| 06/03/2025 | 14:13:02.426 | 10 | 366.05 | |
| 10 | 366.05 | |||
| 10 | 366.05 | |||
| 06/03/2025 | 14:12:51.638 | 7 | 366.05 | |
| 7 | 366.05 | |||
| 7 | 366.05 | |||
| 06/03/2025 | 14:12:28.346 | 2 | 366.05 | |
| 2 | 366.05 | |||
| 2 | 366.05 | |||
| 06/03/2025 | 14:12:20.148 | 20 | 365.40 | |
| 20 | 365.40 | |||
| 20 | 365.40 | |||
| 06/03/2025 | 14:11:04.506 | 10 | 365.85 | |
| 10 | 365.85 | |||
| 10 | 365.85 | |||
| 06/03/2025 | 14:09:44.572 | 24 | 365.60 | |
| 24 | 365.60 | |||
| 24 | 365.60 | |||
| 06/03/2025 | 14:08:30.483 | 1 | 366.45 | |
| 1 | 366.45 | |||
| 1 | 366.45 | |||
| 06/03/2025 | 14:08:08.430 | 263 | 365.90 | |
| 263 | 365.90 | |||
| 263 | 365.90 | |||
| 06/03/2025 | 14:07:04.490 | 7 | 365.30 | |
| 7 | 365.30 | |||
| 7 | 365.30 | |||
| 06/03/2025 | 14:07:04.329 | 60 | 365.30 | |
| 60 | 365.30 | |||
| 60 | 365.30 | |||
| 06/03/2025 | 14:07:04.150 | 8 | 365.75 | |
| 3 | 365.75 | |||
| 5 | 365.75 | |||
| 8 | 365.75 | |||
| 06/03/2025 | 14:06:04.242 | 109 | 366.35 | |
| 109 | 366.35 | |||
| 109 | 366.35 | |||
| 06/03/2025 | 14:05:03.034 | 25 | 367.00 | |
| 1 | 367.00 | |||
| 25 | 367.00 | |||
| 24 | 367.00 | |||
| 06/03/2025 | 14:05:02.297 | 150 | 367.05 | |
| 150 | 367.05 | |||
| 150 | 367.05 | |||
| 06/03/2025 | 14:04:59.557 | 10 | 367.40 | |
| 10 | 367.40 | |||
| 10 | 367.40 | |||
| 06/03/2025 | 14:04:48.545 | 2 | 367.05 | |
| 2 | 367.05 | |||
| 2 | 367.05 | |||
| 06/03/2025 | 14:03:51.600 | 45 | 367.20 | |
| 45 | 367.20 | |||
| 45 | 367.20 | |||
| 06/03/2025 | 14:03:40.803 | 1 | 367.10 | |
| 1 | 367.10 | |||
| 1 | 367.10 | |||
| 06/03/2025 | 14:01:56.755 | 60 | 367.10 | |
| 60 | 367.10 | |||
| 60 | 367.10 | |||
| 06/03/2025 | 14:00:05.613 | 105 | 367.05 | |
| 105 | 367.05 | |||
| 105 | 367.05 | |||
| 06/03/2025 | 13:58:50.712 | 17 | 367.20 | |
| 17 | 367.20 | |||
| 17 | 367.20 | |||
| 06/03/2025 | 13:58:25.761 | 24 | 367.25 | |
| 24 | 367.25 | |||
| 24 | 367.25 | |||
| 06/03/2025 | 13:57:39.598 | 8 | 367.15 | |
| 8 | 367.15 | |||
| 8 | 367.15 | |||
| 06/03/2025 | 13:57:23.594 | 20 | 367.45 | |
| 20 | 367.45 | |||
| 20 | 367.45 | |||
| 06/03/2025 | 13:56:23.044 | 10 | 367.10 | |
| 10 | 367.10 | |||
| 10 | 367.10 | |||
| 06/03/2025 | 13:55:58.642 | 13 | 367.10 | |
| 13 | 367.10 | |||
| 13 | 367.10 | |||
| 06/03/2025 | 13:54:54.163 | 16 | 367.25 | |
| 16 | 367.25 | |||
| 16 | 367.25 | |||
| 06/03/2025 | 13:54:29.526 | 14 | 367.25 | |
| 14 | 367.25 | |||
| 14 | 367.25 | |||
| 06/03/2025 | 13:52:41.378 | 15 | 366.95 | |
| 15 | 366.95 | |||
| 15 | 366.95 | |||
| 06/03/2025 | 13:52:20.103 | 96 | 367.10 | |
| 96 | 367.10 | |||
| 96 | 367.10 | |||
| 06/03/2025 | 13:52:05.374 | 3 | 367.30 | |
| 3 | 367.30 | |||
| 3 | 367.30 | |||
| 06/03/2025 | 13:51:37.443 | 8 | 367.30 | |
| 8 | 367.30 | |||
| 8 | 367.30 | |||
| 06/03/2025 | 13:51:35.186 | 1 | 367.45 | |
| 1 | 367.45 | |||
| 1 | 367.45 | |||
| 06/03/2025 | 13:50:49.828 | 20 | 367.10 | |
| 20 | 367.10 | |||
| 20 | 367.10 | |||
| 06/03/2025 | 13:50:19.103 | 5 | 366.75 | |
| 5 | 366.75 | |||
| 5 | 366.75 | |||
| 06/03/2025 | 13:50:06.303 | 9 | 367.10 | |
| 9 | 367.10 | |||
| 9 | 367.10 | |||
| 06/03/2025 | 13:49:53.680 | 5 | 366.55 | |
| 5 | 366.55 | |||
| 5 | 366.55 | |||
| 06/03/2025 | 13:49:48.148 | 10 | 366.65 | |
| 10 | 366.65 | |||
| 10 | 366.65 | |||
| 06/03/2025 | 13:49:07.013 | 1 | 367.05 | |
| 1 | 367.05 | |||
| 1 | 367.05 | |||
| 06/03/2025 | 13:48:54.258 | 3 | 366.85 | |
| 3 | 366.85 | |||
| 3 | 366.85 | |||
| 06/03/2025 | 13:48:44.467 | 1 | 366.50 | |
| 1 | 366.50 | |||
| 1 | 366.50 | |||
| 06/03/2025 | 13:48:06.822 | 3 | 366.55 | |
| 3 | 366.55 | |||
| 3 | 366.55 | |||
| 06/03/2025 | 13:47:51.512 | 1 | 367.00 | |
| 1 | 367.00 | |||
| 1 | 367.00 | |||
| 06/03/2025 | 13:47:06.512 | 10 | 367.15 | |
| 10 | 367.15 | |||
| 10 | 367.15 | |||
| 06/03/2025 | 13:46:54.351 | 8 | 367.15 | |
| 8 | 367.15 | |||
| 8 | 367.15 | |||
| 06/03/2025 | 13:46:30.772 | 4 | 367.25 | |
| 4 | 367.25 | |||
| 4 | 367.25 | |||
| 06/03/2025 | 13:45:10.040 | 80 | 367.05 | |
| 80 | 367.05 | |||
| 80 | 367.05 | |||
| 06/03/2025 | 13:44:54.566 | 5 | 367.15 | |
| 5 | 367.15 | |||
| 5 | 367.15 | |||
| 06/03/2025 | 13:44:12.549 | 13 | 367.15 | |
| 13 | 367.15 | |||
| 13 | 367.15 | |||
| 06/03/2025 | 13:44:10.651 | 5 | 367.20 | |
| 5 | 367.20 | |||
| 5 | 367.20 | |||
| 06/03/2025 | 13:44:08.249 | 200 | 366.70 | |
| 200 | 366.70 | |||
| 200 | 366.70 | |||
| 06/03/2025 | 13:42:56.168 | 8 | 366.80 | |
| 8 | 366.80 | |||
| 8 | 366.80 | |||
| 06/03/2025 | 13:42:54.508 | 160 | 367.00 | |
| 160 | 367.00 | |||
| 160 | 367.00 | |||
| 06/03/2025 | 13:42:39.880 | 5 | 367.00 | |
| 5 | 367.00 | |||
| 5 | 367.00 | |||
| 06/03/2025 | 13:42:38.025 | 4 | 366.85 | |
| 4 | 366.85 | |||
| 4 | 366.85 | |||
| 06/03/2025 | 13:42:32.645 | 11 | 367.20 | |
| 11 | 367.20 | |||
| 11 | 367.20 | |||
| 06/03/2025 | 13:40:02.615 | 5 | 367.30 | |
| 5 | 367.30 | |||
| 5 | 367.30 | |||
| 06/03/2025 | 13:38:27.657 | 5 | 367.05 | |
| 5 | 367.05 | |||
| 5 | 367.05 | |||
| 06/03/2025 | 13:36:23.466 | 5 | 366.50 | |
| 5 | 366.50 | |||
| 5 | 366.50 | |||
| 06/03/2025 | 13:34:36.361 | 25 | 366.70 | |
| 25 | 366.70 | |||
| 25 | 366.70 | |||
| 06/03/2025 | 13:34:17.034 | 10 | 366.45 | |
| 10 | 366.45 | |||
| 10 | 366.45 | |||
| 06/03/2025 | 13:34:13.463 | 27 | 366.45 | |
| 27 | 366.45 | |||
| 27 | 366.45 | |||
| 06/03/2025 | 13:33:14.737 | 10 | 366.60 | |
| 10 | 366.60 | |||
| 10 | 366.60 | |||
| 06/03/2025 | 13:31:15.145 | 2 | 366.80 | |
| 2 | 366.80 | |||
| 2 | 366.80 | |||
| 06/03/2025 | 13:30:42.092 | 4 | 366.45 | |
| 4 | 366.45 | |||
| 4 | 366.45 | |||
| 06/03/2025 | 13:30:36.635 | 1 | 366.90 | |
| 1 | 366.90 | |||
| 1 | 366.90 | |||
| 06/03/2025 | 13:30:00.468 | 80 | 366.80 | |
| 80 | 366.80 | |||
| 80 | 366.80 | |||
| 06/03/2025 | 13:29:25.843 | 25 | 366.40 | |
| 18 | 366.40 | |||
| 25 | 366.40 | |||
| 7 | 366.40 | |||
| 06/03/2025 | 13:29:03.801 | 5 | 366.80 | |
| 5 | 366.80 | |||
| 5 | 366.80 | |||
| 06/03/2025 | 13:28:47.790 | 9 | 366.85 | |
| 9 | 366.85 | |||
| 9 | 366.85 | |||
| 06/03/2025 | 13:28:40.445 | 1 | 366.85 | |
| 1 | 366.85 | |||
| 1 | 366.85 | |||
| 06/03/2025 | 13:28:17.600 | 1 600 | 366.60 | |
| 1 600 | 366.60 | |||
| 1 600 | 366.60 | |||
| 06/03/2025 | 13:28:06.201 | 300 | 366.55 | |
| 300 | 366.55 | |||
| 300 | 366.55 | |||
| 06/03/2025 | 13:27:20.553 | 3 | 366.30 | |
| 3 | 366.30 | |||
| 3 | 366.30 | |||
| 06/03/2025 | 13:26:29.946 | 1 | 366.55 | |
| 1 | 366.55 | |||
| 1 | 366.55 | |||
| 06/03/2025 | 13:25:51.546 | 1 | 366.55 | |
| 1 | 366.55 | |||
| 1 | 366.55 | |||
| 06/03/2025 | 13:22:53.932 | 1 | 366.85 | |
| 1 | 366.85 | |||
| 1 | 366.85 | |||
| 06/03/2025 | 13:22:49.180 | 20 | 366.55 | |
| 20 | 366.55 | |||
| 20 | 366.55 | |||
| 06/03/2025 | 13:22:32.970 | 4 | 366.55 | |
| 4 | 366.55 | |||
| 4 | 366.55 | |||
| 06/03/2025 | 13:21:29.932 | 6 | 367.00 | |
| 6 | 367.00 | |||
| 6 | 367.00 | |||
| 06/03/2025 | 13:21:27.468 | 1 | 367.15 | |
| 1 | 367.15 | |||
| 1 | 367.15 | |||
| 06/03/2025 | 13:21:11.884 | 300 | 366.85 | |
| 300 | 366.85 | |||
| 300 | 366.85 | |||
| 06/03/2025 | 13:21:02.562 | 55 | 366.85 | |
| 55 | 366.85 | |||
| 55 | 366.85 | |||
| 06/03/2025 | 13:20:19.876 | 15 | 367.20 | |
| 15 | 367.20 | |||
| 15 | 367.20 | |||
| 06/03/2025 | 13:20:12.110 | 1 | 367.15 | |
| 1 | 367.15 | |||
| 1 | 367.15 | |||
| 06/03/2025 | 13:20:03.937 | 33 | 367.15 | |
| 33 | 367.15 | |||
| 33 | 367.15 | |||
| 06/03/2025 | 13:19:50.826 | 90 | 366.75 | |
| 90 | 366.75 | |||
| 90 | 366.75 | |||
| 06/03/2025 | 13:19:37.548 | 3 | 366.80 | |
| 3 | 366.80 | |||
| 3 | 366.80 | |||
| 06/03/2025 | 13:19:35.760 | 5 | 366.80 | |
| 5 | 366.80 | |||
| 5 | 366.80 | |||
| 06/03/2025 | 13:19:25.370 | 11 | 366.75 | |
| 11 | 366.75 | |||
| 11 | 366.75 | |||
| 06/03/2025 | 13:19:22.002 | 1 | 367.15 | |
| 1 | 367.15 | |||
| 1 | 367.15 | |||
| 06/03/2025 | 13:19:04.296 | 5 | 366.90 | |
| 5 | 366.90 | |||
| 5 | 366.90 | |||
| 06/03/2025 | 13:18:24.064 | 125 | 366.65 | |
| 125 | 366.65 | |||
| 125 | 366.65 | |||
| 06/03/2025 | 13:18:04.079 | 4 | 366.75 | |
| 4 | 366.75 | |||
| 4 | 366.75 | |||
| 06/03/2025 | 13:17:48.983 | 70 | 366.45 | |
| 70 | 366.45 | |||
| 70 | 366.45 | |||
| 06/03/2025 | 13:17:28.484 | 8 | 366.65 | |
| 8 | 366.65 | |||
| 8 | 366.65 | |||
| 06/03/2025 | 13:16:54.767 | 10 | 366.65 | |
| 10 | 366.65 | |||
| 10 | 366.65 | |||
| 06/03/2025 | 13:14:39.109 | 10 | 366.75 | |
| 10 | 366.75 | |||
| 10 | 366.75 | |||
| 06/03/2025 | 13:14:34.981 | 2 | 366.80 | |
| 2 | 366.80 | |||
| 2 | 366.80 | |||
| 06/03/2025 | 13:14:09.356 | 1 | 366.85 | |
| 1 | 366.85 | |||
| 1 | 366.85 | |||
| 06/03/2025 | 13:12:46.437 | 1 | 366.75 | |
| 1 | 366.75 | |||
| 1 | 366.75 | |||
| 06/03/2025 | 13:12:34.199 | 6 | 366.75 | |
| 6 | 366.75 | |||
| 6 | 366.75 | |||
| 06/03/2025 | 13:12:20.067 | 2 | 366.85 | |
| 2 | 366.85 | |||
| 2 | 366.85 | |||
| 06/03/2025 | 13:12:19.203 | 3 | 366.85 | |
| 3 | 366.85 | |||
| 3 | 366.85 | |||
| 06/03/2025 | 13:11:57.816 | 4 | 366.45 | |
| 3 | 366.45 | |||
| 4 | 366.45 | |||
| 1 | 366.45 | |||
| 06/03/2025 | 13:11:09.336 | 100 | 366.40 | |
| 100 | 366.40 | |||
| 100 | 366.40 | |||
| 06/03/2025 | 13:10:18.238 | 2 | 366.40 | |
| 2 | 366.40 | |||
| 2 | 366.40 | |||
| 06/03/2025 | 13:09:27.153 | 7 | 366.85 | |
| 7 | 366.85 | |||
| 7 | 366.85 | |||
| 06/03/2025 | 13:08:54.009 | 1 | 366.90 | |
| 1 | 366.90 | |||
| 1 | 366.90 | |||
| 06/03/2025 | 13:08:33.570 | 68 | 366.50 | |
| 68 | 366.50 | |||
| 68 | 366.50 | |||
| 06/03/2025 | 13:08:28.762 | 4 | 366.80 | |
| 4 | 366.80 | |||
| 4 | 366.80 | |||
| 06/03/2025 | 13:08:26.418 | 1 | 366.60 | |
| 1 | 366.60 | |||
| 1 | 366.60 | |||
| 06/03/2025 | 13:07:13.893 | 2 | 366.40 | |
| 2 | 366.40 | |||
| 2 | 366.40 | |||
| 06/03/2025 | 13:07:12.965 | 10 | 366.75 | |
| 10 | 366.75 | |||
| 10 | 366.75 | |||
| 06/03/2025 | 13:06:57.791 | 1 | 366.75 | |
| 1 | 366.75 | |||
| 1 | 366.75 | |||
| 06/03/2025 | 13:06:52.905 | 10 | 366.40 | |
| 10 | 366.40 | |||
| 10 | 366.40 | |||
| 06/03/2025 | 13:05:49.610 | 20 | 367.15 | |
| 20 | 367.15 | |||
| 20 | 367.15 | |||
| 06/03/2025 | 13:05:46.589 | 31 | 366.90 | |
| 31 | 366.90 | |||
| 31 | 366.90 | |||
| 06/03/2025 | 13:05:38.623 | 4 | 367.20 | |
| 4 | 367.20 | |||
| 4 | 367.20 | |||
| 06/03/2025 | 13:05:30.756 | 9 | 367.15 | |
| 9 | 367.15 | |||
| 9 | 367.15 | |||
| 06/03/2025 | 13:04:54.489 | 1 | 366.90 | |
| 1 | 366.90 | |||
| 1 | 366.90 | |||
| 06/03/2025 | 13:04:40.777 | 1 | 367.25 | |
| 1 | 367.25 | |||
| 1 | 367.25 | |||
| 06/03/2025 | 13:03:46.004 | 40 | 367.00 | |
| 40 | 367.00 | |||
| 40 | 367.00 | |||
| 06/03/2025 | 13:02:38.358 | 15 | 366.65 | |
| 15 | 366.65 | |||
| 15 | 366.65 | |||
| 06/03/2025 | 13:02:38.326 | 150 | 366.60 | |
| 150 | 366.60 | |||
| 150 | 366.60 | |||
| 06/03/2025 | 13:02:03.934 | 60 | 366.45 | |
| 60 | 366.45 | |||
| 60 | 366.45 |
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: 1 186.50
Ask: 1 187.00
Turnover: 130 748 TEUR -
Deutsche Lufthansa AG
Bid: 8.09 / Ask: 8.094
Turnover: 66 553 TEUR -
Deutsche Post AG
Bid: 43.45 / Ask: 43.46
Turnover: 48 512 TEUR -
Eutelsat Communications
Bid: 6.84 / Ask: 6.85
Turnover: 48 210 TEUR -
Nvidia Corp.
Bid: 103.86 / Ask: 104.00
Turnover: 39 418 TEUR
Realtime Quotes
Last Update:
06/03/2025 @ 15:36:39
Last Update:
06/03/2025 @ 15:36:39