MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
8683
6317
431.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 20:56:12.567 | 1 | 431.50 | |
| 1 | 431.50 | |||
| 1 | 431.50 | |||
| 22/11/2024 | 20:55:54.354 | 5 | 432.30 | |
| 5 | 432.30 | |||
| 5 | 432.30 | |||
| 22/11/2024 | 20:55:26.735 | 3 | 430.20 | |
| 3 | 430.20 | |||
| 3 | 430.20 | |||
| 22/11/2024 | 20:54:58.896 | 10 | 431.90 | |
| 10 | 431.90 | |||
| 10 | 431.90 | |||
| 22/11/2024 | 20:54:54.529 | 8 | 432.30 | |
| 8 | 432.30 | |||
| 8 | 432.30 | |||
| 22/11/2024 | 20:54:46.783 | 2 | 432.60 | |
| 2 | 432.60 | |||
| 2 | 432.60 | |||
| 22/11/2024 | 20:54:42.338 | 10 | 432.00 | |
| 10 | 432.00 | |||
| 10 | 432.00 | |||
| 22/11/2024 | 20:54:25.889 | 26 | 432.20 | |
| 17 | 432.20 | |||
| 9 | 432.20 | |||
| 26 | 432.20 | |||
| 22/11/2024 | 20:54:22.556 | 500 | 430.80 | |
| 10 | 430.80 | |||
| 490 | 430.80 | |||
| 500 | 430.80 | |||
| 22/11/2024 | 20:54:04.931 | 12 | 430.30 | |
| 12 | 430.30 | |||
| 12 | 430.30 | |||
| 22/11/2024 | 20:54:04.083 | 5 | 432.00 | |
| 5 | 432.00 | |||
| 5 | 432.00 | |||
| 22/11/2024 | 20:54:01.460 | 1 | 430.00 | |
| 1 | 430.00 | |||
| 1 | 430.00 | |||
| 22/11/2024 | 20:53:50.069 | 23 | 431.20 | |
| 23 | 431.20 | |||
| 4 | 431.20 | |||
| 17 | 431.20 | |||
| 2 | 431.20 | |||
| 22/11/2024 | 20:53:29.433 | 30 | 431.30 | |
| 30 | 431.30 | |||
| 30 | 431.30 | |||
| 22/11/2024 | 20:53:18.391 | 232 | 430.00 | |
| 20 | 430.00 | |||
| 3 | 430.00 | |||
| 150 | 430.00 | |||
| 49 | 430.00 | |||
| 232 | 430.00 | |||
| 10 | 430.00 | |||
| 22/11/2024 | 20:53:14.620 | 6 | 429.40 | |
| 6 | 429.40 | |||
| 6 | 429.40 | |||
| 22/11/2024 | 20:53:12.732 | 5 | 431.30 | |
| 5 | 431.30 | |||
| 5 | 431.30 | |||
| 22/11/2024 | 20:53:08.401 | 300 | 429.50 | |
| 300 | 429.50 | |||
| 300 | 429.50 | |||
| 22/11/2024 | 20:53:04.935 | 5 | 429.00 | |
| 5 | 429.00 | |||
| 5 | 429.00 | |||
| 22/11/2024 | 20:52:44.029 | 440 | 429.40 | |
| 440 | 429.40 | |||
| 440 | 429.40 | |||
| 22/11/2024 | 20:52:39.156 | 7 | 428.60 | |
| 7 | 428.60 | |||
| 7 | 428.60 | |||
| 22/11/2024 | 20:52:02.976 | 50 | 429.40 | |
| 50 | 429.40 | |||
| 31 | 429.40 | |||
| 19 | 429.40 | |||
| 22/11/2024 | 20:51:52.939 | 168 | 429.00 | |
| 112 | 429.00 | |||
| 168 | 429.00 | |||
| 56 | 429.00 | |||
| 22/11/2024 | 20:51:46.344 | 60 | 428.70 | |
| 60 | 428.70 | |||
| 60 | 428.70 | |||
| 22/11/2024 | 20:51:46.276 | 100 | 428.60 | |
| 100 | 428.60 | |||
| 100 | 428.60 | |||
| 22/11/2024 | 20:51:42.617 | 8 | 428.50 | |
| 8 | 428.50 | |||
| 8 | 428.50 | |||
| 22/11/2024 | 20:51:42.432 | 65 | 428.00 | |
| 30 | 428.00 | |||
| 25 | 428.00 | |||
| 65 | 428.00 | |||
| 10 | 428.00 | |||
| 22/11/2024 | 20:51:32.864 | 25 | 427.90 | |
| 25 | 427.90 | |||
| 25 | 427.90 | |||
| 22/11/2024 | 20:51:12.401 | 5 | 426.70 | |
| 5 | 426.70 | |||
| 5 | 426.70 | |||
| 22/11/2024 | 20:50:56.442 | 120 | 426.00 | |
| 20 | 426.00 | |||
| 120 | 426.00 | |||
| 100 | 426.00 | |||
| 22/11/2024 | 20:50:56.346 | 78 | 425.90 | |
| 78 | 425.90 | |||
| 78 | 425.90 | |||
| 22/11/2024 | 20:50:27.279 | 2 | 425.90 | |
| 2 | 425.90 | |||
| 2 | 425.90 | |||
| 22/11/2024 | 20:50:26.806 | 20 | 425.90 | |
| 20 | 425.90 | |||
| 20 | 425.90 | |||
| 22/11/2024 | 20:50:14.830 | 10 | 423.90 | |
| 10 | 423.90 | |||
| 10 | 423.90 | |||
| 22/11/2024 | 20:49:48.313 | 222 | 425.50 | |
| 222 | 425.50 | |||
| 212 | 425.50 | |||
| 10 | 425.50 | |||
| 22/11/2024 | 20:48:53.880 | 96 | 424.10 | |
| 96 | 424.10 | |||
| 96 | 424.10 | |||
| 22/11/2024 | 20:48:49.465 | 5 | 424.10 | |
| 5 | 424.10 | |||
| 5 | 424.10 | |||
| 22/11/2024 | 20:47:06.935 | 25 | 423.20 | |
| 10 | 423.20 | |||
| 15 | 423.20 | |||
| 25 | 423.20 | |||
| 22/11/2024 | 20:46:15.677 | 6 | 424.90 | |
| 6 | 424.90 | |||
| 6 | 424.90 | |||
| 22/11/2024 | 20:46:03.831 | 10 | 425.70 | |
| 10 | 425.70 | |||
| 10 | 425.70 | |||
| 22/11/2024 | 20:45:46.899 | 50 | 423.80 | |
| 50 | 423.80 | |||
| 50 | 423.80 | |||
| 22/11/2024 | 20:45:41.842 | 5 | 423.80 | |
| 5 | 423.80 | |||
| 5 | 423.80 | |||
| 22/11/2024 | 20:44:33.947 | 10 | 422.70 | |
| 10 | 422.70 | |||
| 10 | 422.70 | |||
| 22/11/2024 | 20:43:32.183 | 2 | 422.10 | |
| 2 | 422.10 | |||
| 2 | 422.10 | |||
| 22/11/2024 | 20:43:28.474 | 46 | 421.00 | |
| 10 | 421.00 | |||
| 36 | 421.00 | |||
| 2 | 421.00 | |||
| 44 | 421.00 | |||
| 22/11/2024 | 20:43:23.694 | 4 | 420.80 | |
| 4 | 420.80 | |||
| 4 | 420.80 | |||
| 22/11/2024 | 20:42:42.412 | 10 | 420.90 | |
| 10 | 420.90 | |||
| 10 | 420.90 | |||
| 22/11/2024 | 20:42:42.333 | 300 | 422.00 | |
| 300 | 422.00 | |||
| 300 | 422.00 | |||
| 22/11/2024 | 20:42:31.969 | 50 | 422.10 | |
| 50 | 422.10 | |||
| 50 | 422.10 | |||
| 22/11/2024 | 20:42:22.212 | 9 | 422.40 | |
| 6 | 422.40 | |||
| 3 | 422.40 | |||
| 9 | 422.40 | |||
| 22/11/2024 | 20:42:13.984 | 96 | 422.40 | |
| 96 | 422.40 | |||
| 96 | 422.40 | |||
| 22/11/2024 | 20:42:11.348 | 30 | 422.10 | |
| 30 | 422.10 | |||
| 30 | 422.10 | |||
| 22/11/2024 | 20:41:57.581 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 22/11/2024 | 20:41:51.087 | 15 | 423.10 | |
| 15 | 423.10 | |||
| 15 | 423.10 | |||
| 22/11/2024 | 20:41:49.639 | 13 | 422.10 | |
| 13 | 422.10 | |||
| 13 | 422.10 | |||
| 22/11/2024 | 20:41:49.540 | 1 | 423.10 | |
| 1 | 423.10 | |||
| 1 | 423.10 | |||
| 22/11/2024 | 20:41:19.350 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 22/11/2024 | 20:41:06.113 | 119 | 422.90 | |
| 119 | 422.90 | |||
| 119 | 422.90 | |||
| 22/11/2024 | 20:41:05.438 | 11 | 422.10 | |
| 11 | 422.10 | |||
| 11 | 422.10 | |||
| 22/11/2024 | 20:41:05.356 | 118 | 422.10 | |
| 117 | 422.10 | |||
| 118 | 422.10 | |||
| 1 | 422.10 | |||
| 22/11/2024 | 20:40:55.103 | 3 | 424.90 | |
| 3 | 424.90 | |||
| 3 | 424.90 | |||
| 22/11/2024 | 20:40:17.399 | 34 | 424.00 | |
| 19 | 424.00 | |||
| 6 | 424.00 | |||
| 5 | 424.00 | |||
| 34 | 424.00 | |||
| 4 | 424.00 | |||
| 22/11/2024 | 20:40:17.291 | 15 | 424.00 | |
| 15 | 424.00 | |||
| 15 | 424.00 | |||
| 22/11/2024 | 20:39:58.172 | 7 | 425.90 | |
| 7 | 425.90 | |||
| 7 | 425.90 | |||
| 22/11/2024 | 20:39:55.957 | 178 | 424.60 | |
| 23 | 424.60 | |||
| 70 | 424.60 | |||
| 35 | 424.60 | |||
| 178 | 424.60 | |||
| 50 | 424.60 | |||
| 22/11/2024 | 20:39:55.844 | 20 | 424.60 | |
| 20 | 424.60 | |||
| 20 | 424.60 | |||
| 22/11/2024 | 20:39:28.812 | 100 | 426.20 | |
| 100 | 426.20 | |||
| 100 | 426.20 | |||
| 22/11/2024 | 20:39:28.488 | 50 | 426.20 | |
| 50 | 426.20 | |||
| 50 | 426.20 | |||
| 22/11/2024 | 20:39:06.099 | 46 | 428.00 | |
| 10 | 428.00 | |||
| 36 | 428.00 | |||
| 46 | 428.00 | |||
| 22/11/2024 | 20:38:55.118 | 370 | 426.00 | |
| 335 | 426.00 | |||
| 370 | 426.00 | |||
| 10 | 426.00 | |||
| 25 | 426.00 | |||
| 22/11/2024 | 20:38:43.456 | 1 | 428.00 | |
| 1 | 428.00 | |||
| 1 | 428.00 | |||
| 22/11/2024 | 20:38:32.500 | 13 | 426.10 | |
| 13 | 426.10 | |||
| 13 | 426.10 | |||
| 22/11/2024 | 20:38:09.632 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 22/11/2024 | 20:37:55.718 | 447 | 428.00 | |
| 4 | 428.00 | |||
| 447 | 428.00 | |||
| 420 | 428.00 | |||
| 20 | 428.00 | |||
| 3 | 428.00 | |||
| 22/11/2024 | 20:37:51.050 | 3 | 428.40 | |
| 3 | 428.40 | |||
| 3 | 428.40 | |||
| 22/11/2024 | 20:37:42.469 | 150 | 428.10 | |
| 150 | 428.10 | |||
| 150 | 428.10 | |||
| 22/11/2024 | 20:37:36.927 | 24 | 428.60 | |
| 24 | 428.60 | |||
| 24 | 428.60 | |||
| 22/11/2024 | 20:37:29.506 | 100 | 428.60 | |
| 100 | 428.60 | |||
| 100 | 428.60 | |||
| 22/11/2024 | 20:37:25.004 | 100 | 428.60 | |
| 100 | 428.60 | |||
| 100 | 428.60 | |||
| 22/11/2024 | 20:35:46.761 | 4 | 428.60 | |
| 4 | 428.60 | |||
| 4 | 428.60 | |||
| 22/11/2024 | 20:35:25.683 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 22/11/2024 | 20:35:01.026 | 3 | 427.40 | |
| 3 | 427.40 | |||
| 3 | 427.40 | |||
| 22/11/2024 | 20:34:59.155 | 30 | 428.10 | |
| 30 | 428.10 | |||
| 30 | 428.10 | |||
| 22/11/2024 | 20:34:59.066 | 200 | 428.00 | |
| 200 | 428.00 | |||
| 200 | 428.00 | |||
| 22/11/2024 | 20:34:56.455 | 3 | 427.10 | |
| 3 | 427.10 | |||
| 3 | 427.10 | |||
| 22/11/2024 | 20:34:43.871 | 10 | 427.90 | |
| 10 | 427.90 | |||
| 10 | 427.90 | |||
| 22/11/2024 | 20:34:42.356 | 26 | 427.90 | |
| 26 | 427.90 | |||
| 26 | 427.90 | |||
| 22/11/2024 | 20:34:14.212 | 20 | 427.90 | |
| 20 | 427.90 | |||
| 20 | 427.90 | |||
| 22/11/2024 | 20:34:12.435 | 20 | 427.90 | |
| 20 | 427.90 | |||
| 20 | 427.90 | |||
| 22/11/2024 | 20:34:11.822 | 3 | 427.90 | |
| 3 | 427.90 | |||
| 3 | 427.90 | |||
| 22/11/2024 | 20:34:01.276 | 100 | 427.00 | |
| 10 | 427.00 | |||
| 90 | 427.00 | |||
| 100 | 427.00 | |||
| 22/11/2024 | 20:33:50.320 | 500 | 427.00 | |
| 500 | 427.00 | |||
| 500 | 427.00 | |||
| 22/11/2024 | 20:33:49.416 | 30 | 427.00 | |
| 5 | 427.00 | |||
| 30 | 427.00 | |||
| 25 | 427.00 | |||
| 22/11/2024 | 20:33:24.599 | 1 | 428.20 | |
| 1 | 428.20 | |||
| 1 | 428.20 | |||
| 22/11/2024 | 20:32:25.928 | 30 | 428.00 | |
| 20 | 428.00 | |||
| 10 | 428.00 | |||
| 30 | 428.00 | |||
| 22/11/2024 | 20:32:24.062 | 4 | 428.00 | |
| 1 | 428.00 | |||
| 3 | 428.00 | |||
| 4 | 428.00 | |||
| 22/11/2024 | 20:32:14.500 | 40 | 426.60 | |
| 9 | 426.60 | |||
| 21 | 426.60 | |||
| 40 | 426.60 | |||
| 10 | 426.60 | |||
| 22/11/2024 | 20:29:56.826 | 4 | 428.70 | |
| 4 | 428.70 | |||
| 4 | 428.70 | |||
| 22/11/2024 | 20:29:48.703 | 10 | 428.70 | |
| 10 | 428.70 | |||
| 10 | 428.70 | |||
| 22/11/2024 | 20:29:41.876 | 93 | 427.50 | |
| 93 | 427.50 | |||
| 93 | 427.50 | |||
| 22/11/2024 | 20:29:12.235 | 71 | 427.80 | |
| 71 | 427.80 | |||
| 71 | 427.80 | |||
| 22/11/2024 | 20:29:03.905 | 1 | 428.70 | |
| 1 | 428.70 | |||
| 1 | 428.70 | |||
| 22/11/2024 | 20:28:35.972 | 73 | 427.50 | |
| 73 | 427.50 | |||
| 73 | 427.50 | |||
| 22/11/2024 | 20:28:34.932 | 10 | 427.40 | |
| 10 | 427.40 | |||
| 10 | 427.40 | |||
| 22/11/2024 | 20:28:25.589 | 14 | 426.20 | |
| 14 | 426.20 | |||
| 14 | 426.20 | |||
| 22/11/2024 | 20:28:24.874 | 2 | 427.70 | |
| 2 | 427.70 | |||
| 2 | 427.70 | |||
| 22/11/2024 | 20:28:12.207 | 1 | 427.50 | |
| 1 | 427.50 | |||
| 1 | 427.50 | |||
| 22/11/2024 | 20:28:11.251 | 11 | 427.50 | |
| 11 | 427.50 | |||
| 11 | 427.50 | |||
| 22/11/2024 | 20:28:07.809 | 5 | 426.10 | |
| 5 | 426.10 | |||
| 5 | 426.10 | |||
| 22/11/2024 | 20:27:58.782 | 76 | 426.40 | |
| 7 | 426.40 | |||
| 76 | 426.40 | |||
| 69 | 426.40 | |||
| 22/11/2024 | 20:27:32.793 | 50 | 427.00 | |
| 50 | 427.00 | |||
| 50 | 427.00 | |||
| 22/11/2024 | 20:27:18.547 | 80 | 425.70 | |
| 70 | 425.70 | |||
| 10 | 425.70 | |||
| 80 | 425.70 | |||
| 22/11/2024 | 20:26:58.341 | 1 | 425.90 | |
| 1 | 425.90 | |||
| 1 | 425.90 | |||
| 22/11/2024 | 20:26:33.314 | 83 | 426.30 | |
| 83 | 426.30 | |||
| 83 | 426.30 | |||
| 22/11/2024 | 20:26:11.606 | 50 | 427.60 | |
| 50 | 427.60 | |||
| 50 | 427.60 | |||
| 22/11/2024 | 20:26:09.973 | 5 | 427.30 | |
| 5 | 427.30 | |||
| 5 | 427.30 | |||
| 22/11/2024 | 20:26:09.795 | 4 | 427.30 | |
| 4 | 427.30 | |||
| 4 | 427.30 | |||
| 22/11/2024 | 20:25:53.421 | 87 | 425.90 | |
| 87 | 425.90 | |||
| 87 | 425.90 | |||
| 22/11/2024 | 20:25:17.924 | 93 | 427.60 | |
| 10 | 427.60 | |||
| 83 | 427.60 | |||
| 93 | 427.60 | |||
| 22/11/2024 | 20:25:16.448 | 3 | 426.00 | |
| 2 | 426.00 | |||
| 1 | 426.00 | |||
| 3 | 426.00 | |||
| 22/11/2024 | 20:25:08.327 | 91 | 425.50 | |
| 91 | 425.50 | |||
| 91 | 425.50 | |||
| 22/11/2024 | 20:24:53.972 | 75 | 425.80 | |
| 75 | 425.80 | |||
| 75 | 425.80 | |||
| 22/11/2024 | 20:24:35.178 | 10 | 426.50 | |
| 10 | 426.50 | |||
| 10 | 426.50 | |||
| 22/11/2024 | 20:24:21.183 | 96 | 425.30 | |
| 96 | 425.30 | |||
| 96 | 425.30 | |||
| 22/11/2024 | 20:23:49.482 | 13 | 425.30 | |
| 13 | 425.30 | |||
| 13 | 425.30 | |||
| 22/11/2024 | 20:23:42.431 | 20 | 425.60 | |
| 20 | 425.60 | |||
| 20 | 425.60 | |||
| 22/11/2024 | 20:23:42.388 | 101 | 425.60 | |
| 3 | 425.60 | |||
| 98 | 425.60 | |||
| 101 | 425.60 | |||
| 22/11/2024 | 20:22:52.912 | 2 | 425.80 | |
| 2 | 425.80 | |||
| 2 | 425.80 | |||
| 22/11/2024 | 20:22:46.090 | 1 | 428.20 | |
| 1 | 428.20 | |||
| 1 | 428.20 | |||
| 22/11/2024 | 20:22:38.638 | 2 | 427.80 | |
| 2 | 427.80 | |||
| 2 | 427.80 | |||
| 22/11/2024 | 20:22:38.526 | 20 | 426.00 | |
| 20 | 426.00 | |||
| 20 | 426.00 | |||
| 22/11/2024 | 20:22:38.409 | 107 | 426.00 | |
| 106 | 426.00 | |||
| 107 | 426.00 | |||
| 1 | 426.00 | |||
| 22/11/2024 | 20:22:21.395 | 112 | 427.00 | |
| 112 | 427.00 | |||
| 112 | 427.00 | |||
| 22/11/2024 | 20:21:59.595 | 10 | 427.80 | |
| 10 | 427.80 | |||
| 10 | 427.80 | |||
| 22/11/2024 | 20:21:57.153 | 10 | 427.90 | |
| 10 | 427.90 | |||
| 10 | 427.90 | |||
| 22/11/2024 | 20:21:48.495 | 4 | 429.10 | |
| 4 | 429.10 | |||
| 4 | 429.10 | |||
| 22/11/2024 | 20:21:27.228 | 100 | 427.60 | |
| 100 | 427.60 | |||
| 90 | 427.60 | |||
| 10 | 427.60 | |||
| 22/11/2024 | 20:21:02.866 | 3 | 428.60 | |
| 3 | 428.60 | |||
| 3 | 428.60 | |||
| 22/11/2024 | 20:20:36.105 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 22/11/2024 | 20:20:15.221 | 3 | 429.30 | |
| 3 | 429.30 | |||
| 3 | 429.30 | |||
| 22/11/2024 | 20:20:09.015 | 1 | 429.40 | |
| 1 | 429.40 | |||
| 1 | 429.40 | |||
| 22/11/2024 | 20:19:27.750 | 77 | 429.00 | |
| 30 | 429.00 | |||
| 77 | 429.00 | |||
| 47 | 429.00 | |||
| 22/11/2024 | 20:19:27.637 | 50 | 428.90 | |
| 50 | 428.90 | |||
| 50 | 428.90 | |||
| 22/11/2024 | 20:19:26.582 | 50 | 428.80 | |
| 50 | 428.80 | |||
| 50 | 428.80 | |||
| 22/11/2024 | 20:19:24.225 | 2 | 427.80 | |
| 2 | 427.80 | |||
| 2 | 427.80 | |||
| 22/11/2024 | 20:19:10.274 | 10 | 428.00 | |
| 10 | 428.00 | |||
| 10 | 428.00 | |||
| 22/11/2024 | 20:19:06.460 | 15 | 428.10 | |
| 15 | 428.10 | |||
| 15 | 428.10 | |||
| 22/11/2024 | 20:18:16.221 | 30 | 428.70 | |
| 30 | 428.70 | |||
| 30 | 428.70 | |||
| 22/11/2024 | 20:18:14.113 | 50 | 428.70 | |
| 50 | 428.70 | |||
| 50 | 428.70 | |||
| 22/11/2024 | 20:17:40.438 | 20 | 428.80 | |
| 20 | 428.80 | |||
| 14 | 428.80 | |||
| 6 | 428.80 | |||
| 22/11/2024 | 20:17:07.032 | 22 | 428.00 | |
| 22 | 428.00 | |||
| 12 | 428.00 | |||
| 10 | 428.00 | |||
| 22/11/2024 | 20:16:50.631 | 4 | 428.80 | |
| 4 | 428.80 | |||
| 4 | 428.80 | |||
| 22/11/2024 | 20:16:27.106 | 3 | 428.80 | |
| 3 | 428.80 | |||
| 3 | 428.80 | |||
| 22/11/2024 | 20:16:21.549 | 10 | 427.00 | |
| 10 | 427.00 | |||
| 10 | 427.00 | |||
| 22/11/2024 | 20:16:01.688 | 15 | 427.00 | |
| 15 | 427.00 | |||
| 15 | 427.00 | |||
| 22/11/2024 | 20:15:54.520 | 26 | 428.30 | |
| 10 | 428.30 | |||
| 3 | 428.30 | |||
| 5 | 428.30 | |||
| 8 | 428.30 | |||
| 26 | 428.30 | |||
| 22/11/2024 | 20:15:54.450 | 15 | 426.80 | |
| 15 | 426.80 | |||
| 15 | 426.80 | |||
| 22/11/2024 | 20:15:52.767 | 5 | 426.80 | |
| 5 | 426.80 | |||
| 5 | 426.80 | |||
| 22/11/2024 | 20:15:50.128 | 9 | 425.90 | |
| 9 | 425.90 | |||
| 9 | 425.90 | |||
| 22/11/2024 | 20:15:07.239 | 20 | 425.60 | |
| 2 | 425.60 | |||
| 20 | 425.60 | |||
| 3 | 425.60 | |||
| 5 | 425.60 | |||
| 10 | 425.60 | |||
| 22/11/2024 | 20:15:06.348 | 3 | 427.10 | |
| 3 | 427.10 | |||
| 3 | 427.10 | |||
| 22/11/2024 | 20:14:54.614 | 4 | 427.20 | |
| 4 | 427.20 | |||
| 4 | 427.20 | |||
| 22/11/2024 | 20:14:34.276 | 95 | 425.80 | |
| 7 | 425.80 | |||
| 88 | 425.80 | |||
| 95 | 425.80 | |||
| 22/11/2024 | 20:14:21.176 | 5 | 426.80 | |
| 5 | 426.80 | |||
| 5 | 426.80 | |||
| 22/11/2024 | 20:14:15.279 | 4 | 427.40 | |
| 4 | 427.40 | |||
| 4 | 427.40 | |||
| 22/11/2024 | 20:13:55.264 | 14 | 425.90 | |
| 14 | 425.90 | |||
| 14 | 425.90 | |||
| 22/11/2024 | 20:13:47.704 | 20 | 425.90 | |
| 20 | 425.90 | |||
| 20 | 425.90 | |||
| 22/11/2024 | 20:13:18.728 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 22/11/2024 | 20:13:07.863 | 7 | 427.20 | |
| 7 | 427.20 | |||
| 7 | 427.20 | |||
| 22/11/2024 | 20:13:04.357 | 65 | 426.80 | |
| 65 | 426.80 | |||
| 65 | 426.80 | |||
| 22/11/2024 | 20:12:59.057 | 28 | 427.20 | |
| 28 | 427.20 | |||
| 28 | 427.20 | |||
| 22/11/2024 | 20:12:57.680 | 4 | 427.10 | |
| 4 | 427.10 | |||
| 4 | 427.10 | |||
| 22/11/2024 | 20:12:48.407 | 440 | 427.70 | |
| 440 | 427.70 | |||
| 440 | 427.70 | |||
| 22/11/2024 | 20:12:46.007 | 3 | 427.70 | |
| 3 | 427.70 | |||
| 3 | 427.70 | |||
| 22/11/2024 | 20:12:42.982 | 10 | 427.70 | |
| 10 | 427.70 | |||
| 10 | 427.70 | |||
| 22/11/2024 | 20:12:40.316 | 10 | 426.10 | |
| 10 | 426.10 | |||
| 10 | 426.10 | |||
| 22/11/2024 | 20:12:39.712 | 20 | 426.10 | |
| 5 | 426.10 | |||
| 15 | 426.10 | |||
| 20 | 426.10 | |||
| 22/11/2024 | 20:12:24.390 | 5 | 427.80 | |
| 5 | 427.80 | |||
| 5 | 427.80 | |||
| 22/11/2024 | 20:12:11.890 | 1 | 427.70 | |
| 1 | 427.70 | |||
| 1 | 427.70 | |||
| 22/11/2024 | 20:11:53.741 | 4 | 427.20 | |
| 4 | 427.20 | |||
| 4 | 427.20 | |||
| 22/11/2024 | 20:11:48.235 | 12 | 426.30 | |
| 12 | 426.30 | |||
| 12 | 426.30 | |||
| 22/11/2024 | 20:11:47.255 | 10 | 426.30 | |
| 10 | 426.30 | |||
| 10 | 426.30 | |||
| 22/11/2024 | 20:11:38.934 | 9 | 426.60 | |
| 9 | 426.60 | |||
| 9 | 426.60 | |||
| 22/11/2024 | 20:11:22.918 | 90 | 428.30 | |
| 80 | 428.30 | |||
| 10 | 428.30 | |||
| 90 | 428.30 | |||
| 22/11/2024 | 20:10:32.174 | 50 | 428.70 | |
| 50 | 428.70 | |||
| 50 | 428.70 | |||
| 22/11/2024 | 20:10:26.438 | 70 | 428.70 | |
| 70 | 428.70 | |||
| 70 | 428.70 | |||
| 22/11/2024 | 20:10:02.010 | 14 | 428.80 | |
| 14 | 428.80 | |||
| 14 | 428.80 | |||
| 22/11/2024 | 20:09:59.591 | 8 | 427.40 | |
| 8 | 427.40 | |||
| 8 | 427.40 | |||
| 22/11/2024 | 20:09:51.671 | 1 | 427.60 | |
| 1 | 427.60 | |||
| 1 | 427.60 | |||
| 22/11/2024 | 20:09:39.646 | 7 | 428.50 | |
| 7 | 428.50 | |||
| 7 | 428.50 | |||
| 22/11/2024 | 20:09:33.280 | 20 | 427.50 | |
| 20 | 427.50 | |||
| 18 | 427.50 | |||
| 2 | 427.50 | |||
| 22/11/2024 | 20:08:19.118 | 3 | 429.00 | |
| 3 | 429.00 | |||
| 3 | 429.00 | |||
| 22/11/2024 | 20:08:17.517 | 10 | 428.00 | |
| 10 | 428.00 | |||
| 10 | 428.00 | |||
| 22/11/2024 | 20:08:06.102 | 4 | 429.10 | |
| 4 | 429.10 | |||
| 4 | 429.10 | |||
| 22/11/2024 | 20:08:03.832 | 1 | 429.00 | |
| 1 | 429.00 | |||
| 1 | 429.00 | |||
| 22/11/2024 | 20:07:55.848 | 4 | 428.00 | |
| 4 | 428.00 | |||
| 4 | 428.00 | |||
| 22/11/2024 | 20:07:47.056 | 6 | 429.50 | |
| 6 | 429.50 | |||
| 6 | 429.50 | |||
| 22/11/2024 | 20:07:40.598 | 4 | 428.10 | |
| 4 | 428.10 | |||
| 4 | 428.10 | |||
| 22/11/2024 | 20:07:40.352 | 15 | 428.10 | |
| 15 | 428.10 | |||
| 15 | 428.10 | |||
| 22/11/2024 | 20:07:29.333 | 10 | 429.90 | |
| 10 | 429.90 | |||
| 10 | 429.90 | |||
| 22/11/2024 | 20:07:22.336 | 218 | 428.20 | |
| 218 | 428.20 | |||
| 218 | 428.20 | |||
| 22/11/2024 | 20:06:50.405 | 500 | 427.70 | |
| 500 | 427.70 | |||
| 500 | 427.70 | |||
| 22/11/2024 | 20:06:37.013 | 63 | 427.00 | |
| 15 | 427.00 | |||
| 30 | 427.00 | |||
| 63 | 427.00 | |||
| 18 | 427.00 | |||
| 22/11/2024 | 20:06:34.842 | 300 | 426.00 | |
| 300 | 426.00 | |||
| 300 | 426.00 | |||
| 22/11/2024 | 20:06:26.741 | 1 | 425.90 | |
| 1 | 425.90 | |||
| 1 | 425.90 | |||
| 22/11/2024 | 20:06:25.592 | 7 | 425.90 | |
| 7 | 425.90 | |||
| 7 | 425.90 | |||
| 22/11/2024 | 20:05:50.927 | 40 | 425.90 | |
| 40 | 425.90 | |||
| 40 | 425.90 | |||
| 22/11/2024 | 20:05:50.102 | 13 | 425.90 | |
| 13 | 425.90 | |||
| 13 | 425.90 | |||
| 22/11/2024 | 20:05:30.982 | 325 | 424.50 | |
| 325 | 424.50 | |||
| 325 | 424.50 | |||
| 22/11/2024 | 20:04:55.445 | 47 | 424.40 | |
| 47 | 424.40 | |||
| 47 | 424.40 | |||
| 22/11/2024 | 20:04:39.611 | 25 | 423.70 | |
| 25 | 423.70 | |||
| 25 | 423.70 | |||
| 22/11/2024 | 20:04:34.263 | 10 | 424.10 | |
| 10 | 424.10 | |||
| 10 | 424.10 | |||
| 22/11/2024 | 20:04:18.875 | 12 | 424.10 | |
| 12 | 424.10 | |||
| 12 | 424.10 | |||
| 22/11/2024 | 20:04:13.570 | 10 | 424.10 | |
| 10 | 424.10 | |||
| 10 | 424.10 | |||
| 22/11/2024 | 20:03:36.679 | 10 | 423.10 | |
| 10 | 423.10 | |||
| 10 | 423.10 | |||
| 22/11/2024 | 20:03:33.255 | 10 | 424.40 | |
| 10 | 424.40 | |||
| 10 | 424.40 | |||
| 22/11/2024 | 20:03:00.281 | 8 | 423.90 | |
| 8 | 423.90 | |||
| 8 | 423.90 | |||
| 22/11/2024 | 20:02:32.820 | 10 | 424.10 | |
| 3 | 424.10 | |||
| 7 | 424.10 | |||
| 10 | 424.10 | |||
| 22/11/2024 | 20:02:29.189 | 1 | 424.10 | |
| 1 | 424.10 | |||
| 1 | 424.10 | |||
| 22/11/2024 | 20:01:42.213 | 5 | 422.40 | |
| 2 | 422.40 | |||
| 3 | 422.40 | |||
| 5 | 422.40 | |||
| 22/11/2024 | 20:01:40.797 | 2 | 423.70 | |
| 2 | 423.70 | |||
| 2 | 423.70 | |||
| 22/11/2024 | 20:01:26.505 | 2 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 2 | 422.70 | |||
| 22/11/2024 | 20:01:21.337 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 22/11/2024 | 20:00:48.065 | 20 | 424.40 | |
| 20 | 424.40 | |||
| 20 | 424.40 | |||
| 22/11/2024 | 20:00:42.194 | 2 | 423.00 | |
| 2 | 423.00 | |||
| 2 | 423.00 | |||
| 22/11/2024 | 20:00:33.202 | 11 | 424.20 | |
| 11 | 424.20 | |||
| 11 | 424.20 | |||
| 22/11/2024 | 20:00:24.599 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 22/11/2024 | 20:00:08.520 | 10 | 423.00 | |
| 10 | 423.00 | |||
| 10 | 423.00 | |||
| 22/11/2024 | 20:00:02.465 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 22/11/2024 | 20:00:00.484 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 22/11/2024 | 19:59:54.594 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 22/11/2024 | 19:59:53.327 | 10 | 423.30 | |
| 10 | 423.30 | |||
| 10 | 423.30 | |||
| 22/11/2024 | 19:59:33.022 | 20 | 423.20 | |
| 20 | 423.20 | |||
| 20 | 423.20 | |||
| 22/11/2024 | 19:59:24.557 | 100 | 424.40 | |
| 100 | 424.40 | |||
| 100 | 424.40 | |||
| 22/11/2024 | 19:59:05.214 | 9 | 424.40 | |
| 9 | 424.40 | |||
| 9 | 424.40 | |||
| 22/11/2024 | 19:58:34.918 | 14 | 423.40 | |
| 14 | 423.40 | |||
| 14 | 423.40 | |||
| 22/11/2024 | 19:58:25.336 | 41 | 424.50 | |
| 41 | 424.50 | |||
| 41 | 424.50 | |||
| 22/11/2024 | 19:58:22.176 | 15 | 424.60 | |
| 15 | 424.60 | |||
| 15 | 424.60 | |||
| 22/11/2024 | 19:58:13.783 | 4 | 424.80 | |
| 4 | 424.80 | |||
| 4 | 424.80 | |||
| 22/11/2024 | 19:58:06.989 | 4 | 424.30 | |
| 4 | 424.30 | |||
| 4 | 424.30 | |||
| 22/11/2024 | 19:58:04.536 | 3 | 424.80 | |
| 3 | 424.80 | |||
| 3 | 424.80 | |||
| 22/11/2024 | 19:58:04.182 | 200 | 424.80 | |
| 200 | 424.80 | |||
| 200 | 424.80 | |||
| 22/11/2024 | 19:57:50.837 | 500 | 423.80 | |
| 500 | 423.80 | |||
| 500 | 423.80 | |||
| 22/11/2024 | 19:57:46.430 | 7 | 422.20 | |
| 4 | 422.20 | |||
| 7 | 422.20 | |||
| 3 | 422.20 | |||
| 22/11/2024 | 19:57:44.113 | 23 | 423.80 | |
| 23 | 423.80 | |||
| 23 | 423.80 | |||
| 22/11/2024 | 19:57:14.324 | 15 | 423.60 | |
| 15 | 423.60 | |||
| 15 | 423.60 | |||
| 22/11/2024 | 19:57:08.688 | 4 | 424.90 | |
| 4 | 424.90 | |||
| 4 | 424.90 | |||
| 22/11/2024 | 19:57:02.609 | 92 | 423.70 | |
| 92 | 423.70 | |||
| 92 | 423.70 | |||
| 22/11/2024 | 19:57:01.603 | 2 | 424.90 | |
| 2 | 424.90 | |||
| 2 | 424.90 | |||
| 22/11/2024 | 19:56:16.517 | 15 | 424.70 | |
| 15 | 424.70 | |||
| 15 | 424.70 | |||
| 22/11/2024 | 19:55:41.198 | 40 | 422.60 | |
| 40 | 422.60 | |||
| 40 | 422.60 | |||
| 22/11/2024 | 19:55:35.896 | 5 | 424.60 | |
| 5 | 424.60 | |||
| 5 | 424.60 | |||
| 22/11/2024 | 19:55:26.929 | 48 | 422.00 | |
| 48 | 422.00 | |||
| 20 | 422.00 | |||
| 3 | 422.00 | |||
| 25 | 422.00 | |||
| 22/11/2024 | 19:55:05.907 | 12 | 421.90 | |
| 12 | 421.90 | |||
| 2 | 421.90 | |||
| 10 | 421.90 | |||
| 22/11/2024 | 19:54:35.422 | 5 | 421.30 | |
| 5 | 421.30 | |||
| 5 | 421.30 | |||
| 22/11/2024 | 19:54:09.355 | 5 | 420.00 | |
| 5 | 420.00 | |||
| 5 | 420.00 | |||
| 22/11/2024 | 19:53:56.190 | 10 | 421.40 | |
| 10 | 421.40 | |||
| 10 | 421.40 | |||
| 22/11/2024 | 19:53:19.156 | 2 | 421.00 | |
| 2 | 421.00 | |||
| 2 | 421.00 | |||
| 22/11/2024 | 19:52:55.024 | 70 | 420.50 | |
| 70 | 420.50 | |||
| 70 | 420.50 | |||
| 22/11/2024 | 19:52:42.025 | 400 | 420.00 | |
| 400 | 420.00 | |||
| 20 | 420.00 | |||
| 380 | 420.00 | |||
| 22/11/2024 | 19:52:26.417 | 7 | 421.70 | |
| 7 | 421.70 | |||
| 7 | 421.70 | |||
| 22/11/2024 | 19:52:14.709 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 22/11/2024 | 19:52:08.773 | 2 | 420.80 | |
| 2 | 420.80 | |||
| 2 | 420.80 | |||
| 22/11/2024 | 19:51:40.395 | 2 | 421.30 | |
| 2 | 421.30 | |||
| 2 | 421.30 | |||
| 22/11/2024 | 19:50:34.044 | 3 | 420.60 | |
| 3 | 420.60 | |||
| 3 | 420.60 | |||
| 22/11/2024 | 19:50:22.218 | 18 | 422.00 | |
| 18 | 422.00 | |||
| 18 | 422.00 | |||
| 22/11/2024 | 19:50:22.133 | 50 | 422.40 | |
| 50 | 422.40 | |||
| 50 | 422.40 | |||
| 22/11/2024 | 19:50:20.542 | 10 | 423.40 | |
| 10 | 423.40 | |||
| 10 | 423.40 | |||
| 22/11/2024 | 19:50:19.764 | 2 | 424.00 | |
| 2 | 424.00 | |||
| 2 | 424.00 | |||
| 22/11/2024 | 19:50:19.532 | 4 | 423.80 | |
| 4 | 423.80 | |||
| 4 | 423.80 | |||
| 22/11/2024 | 19:50:15.054 | 20 | 425.60 | |
| 20 | 425.60 | |||
| 20 | 425.60 | |||
| 22/11/2024 | 19:50:00.249 | 5 | 426.90 | |
| 5 | 426.90 | |||
| 5 | 426.90 | |||
| 22/11/2024 | 19:49:57.896 | 35 | 426.00 | |
| 35 | 426.00 | |||
| 35 | 426.00 | |||
| 22/11/2024 | 19:49:52.163 | 10 | 425.70 | |
| 10 | 425.70 | |||
| 10 | 425.70 | |||
| 22/11/2024 | 19:49:25.951 | 27 | 425.10 | |
| 27 | 425.10 | |||
| 27 | 425.10 | |||
| 22/11/2024 | 19:49:25.799 | 10 | 425.00 | |
| 10 | 425.00 | |||
| 10 | 425.00 | |||
| 22/11/2024 | 19:49:22.425 | 10 | 423.80 | |
| 10 | 423.80 | |||
| 10 | 423.80 | |||
| 22/11/2024 | 19:49:22.316 | 3 | 423.70 | |
| 3 | 423.70 | |||
| 3 | 423.70 | |||
| 22/11/2024 | 19:48:51.555 | 10 | 423.60 | |
| 10 | 423.60 | |||
| 10 | 423.60 | |||
| 22/11/2024 | 19:48:50.903 | 10 | 422.40 | |
| 10 | 422.40 | |||
| 10 | 422.40 | |||
| 22/11/2024 | 19:48:44.087 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 22/11/2024 | 19:48:43.953 | 5 | 422.50 | |
| 5 | 422.50 | |||
| 5 | 422.50 | |||
| 22/11/2024 | 19:48:36.412 | 80 | 422.40 | |
| 80 | 422.40 | |||
| 59 | 422.40 | |||
| 3 | 422.40 | |||
| 18 | 422.40 | |||
| 22/11/2024 | 19:48:21.460 | 15 | 422.70 | |
| 5 | 422.70 | |||
| 10 | 422.70 | |||
| 15 | 422.70 | |||
| 22/11/2024 | 19:48:11.895 | 95 | 424.10 | |
| 95 | 424.10 | |||
| 95 | 424.10 | |||
| 22/11/2024 | 19:48:11.750 | 10 | 424.10 | |
| 10 | 424.10 | |||
| 10 | 424.10 | |||
| 22/11/2024 | 19:48:10.878 | 20 | 424.10 | |
| 20 | 424.10 | |||
| 20 | 424.10 | |||
| 22/11/2024 | 19:47:33.642 | 2 | 423.10 | |
| 2 | 423.10 | |||
| 2 | 423.10 | |||
| 22/11/2024 | 19:47:14.446 | 3 | 423.50 | |
| 3 | 423.50 | |||
| 3 | 423.50 | |||
| 22/11/2024 | 19:47:13.803 | 25 | 424.90 | |
| 25 | 424.90 | |||
| 25 | 424.90 | |||
| 22/11/2024 | 19:46:51.910 | 24 | 424.60 | |
| 24 | 424.60 | |||
| 24 | 424.60 | |||
| 22/11/2024 | 19:46:30.810 | 13 | 422.00 | |
| 13 | 422.00 | |||
| 10 | 422.00 | |||
| 3 | 422.00 | |||
| 22/11/2024 | 19:46:30.582 | 12 | 421.50 | |
| 12 | 421.50 | |||
| 12 | 421.50 | |||
| 22/11/2024 | 19:46:24.182 | 5 | 423.00 | |
| 5 | 423.00 | |||
| 5 | 423.00 | |||
| 22/11/2024 | 19:46:17.155 | 10 | 421.80 | |
| 10 | 421.80 | |||
| 10 | 421.80 | |||
| 22/11/2024 | 19:46:16.990 | 15 | 421.90 | |
| 15 | 421.90 | |||
| 15 | 421.90 | |||
| 22/11/2024 | 19:46:10.938 | 16 | 421.00 | |
| 3 | 421.00 | |||
| 3 | 421.00 | |||
| 16 | 421.00 | |||
| 10 | 421.00 | |||
| 22/11/2024 | 19:46:09.382 | 23 | 421.70 | |
| 23 | 421.70 | |||
| 23 | 421.70 | |||
| 22/11/2024 | 19:46:06.896 | 19 | 421.70 | |
| 19 | 421.70 | |||
| 19 | 421.70 | |||
| 22/11/2024 | 19:46:03.167 | 15 | 420.80 | |
| 15 | 420.80 | |||
| 15 | 420.80 | |||
| 22/11/2024 | 19:46:03.100 | 15 | 422.60 | |
| 15 | 422.60 | |||
| 15 | 422.60 | |||
| 22/11/2024 | 19:45:56.116 | 176 | 421.10 | |
| 171 | 421.10 | |||
| 95 | 421.10 | |||
| 11 | 421.10 | |||
| 70 | 421.10 | |||
| 5 | 421.10 | |||
| 22/11/2024 | 19:44:52.169 | 145 | 418.90 | |
| 145 | 418.90 | |||
| 20 | 418.90 | |||
| 120 | 418.90 | |||
| 5 | 418.90 | |||
| 22/11/2024 | 19:44:32.386 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 22/11/2024 | 19:44:13.684 | 4 | 419.20 | |
| 4 | 419.20 | |||
| 4 | 419.20 | |||
| 22/11/2024 | 19:44:02.819 | 25 | 421.00 | |
| 25 | 421.00 | |||
| 20 | 421.00 | |||
| 5 | 421.00 | |||
| 22/11/2024 | 19:43:57.688 | 5 | 421.80 | |
| 3 | 421.80 | |||
| 2 | 421.80 | |||
| 5 | 421.80 |
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
-
MicroStrategy Inc.
Bid: 429.10 / Ask: 430.80
Turnover: 147 502 TEUR -
Nvidia Corp.
Bid: 136.46 / Ask: 136.54
Turnover: 93 029 TEUR -
Tesla Inc.
Bid: 339.75 / Ask: 339.95
Turnover: 68 336 TEUR -
Rheinmetall AG
Bid: 617.20 / Ask: 618.40
Turnover: 38 709 TEUR -
Coinbase Global Inc. Cl.A
Bid: 297.75 / Ask: 298.50
Turnover: 23 500 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 20:56:22
Last Update:
22/11/2024 @ 20:56:22