Microsoft Corp.
- Information
- Last
- Buy
- Sell
1944
1680
363.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/03/2025 | 16:52:13.075 | 40 | 363.70 | |
| 40 | 363.70 | |||
| 40 | 363.70 | |||
| 05/03/2025 | 16:52:08.027 | 13 | 363.75 | |
| 13 | 363.75 | |||
| 13 | 363.75 | |||
| 05/03/2025 | 16:51:53.759 | 4 | 363.75 | |
| 4 | 363.75 | |||
| 4 | 363.75 | |||
| 05/03/2025 | 16:51:15.137 | 10 | 363.90 | |
| 10 | 363.90 | |||
| 10 | 363.90 | |||
| 05/03/2025 | 16:51:10.673 | 15 | 364.20 | |
| 15 | 364.20 | |||
| 15 | 364.20 | |||
| 05/03/2025 | 16:50:41.431 | 61 | 363.95 | |
| 61 | 363.95 | |||
| 61 | 363.95 | |||
| 05/03/2025 | 16:50:13.825 | 5 | 364.70 | |
| 5 | 364.70 | |||
| 5 | 364.70 | |||
| 05/03/2025 | 16:49:06.179 | 9 | 364.60 | |
| 9 | 364.60 | |||
| 9 | 364.60 | |||
| 05/03/2025 | 16:48:41.523 | 7 | 364.70 | |
| 7 | 364.70 | |||
| 7 | 364.70 | |||
| 05/03/2025 | 16:48:25.472 | 10 | 364.65 | |
| 10 | 364.65 | |||
| 10 | 364.65 | |||
| 05/03/2025 | 16:47:51.903 | 5 | 364.70 | |
| 5 | 364.70 | |||
| 5 | 364.70 | |||
| 05/03/2025 | 16:47:50.984 | 4 | 364.90 | |
| 4 | 364.90 | |||
| 4 | 364.90 | |||
| 05/03/2025 | 16:47:38.789 | 20 | 364.95 | |
| 20 | 364.95 | |||
| 20 | 364.95 | |||
| 05/03/2025 | 16:46:23.919 | 4 | 365.00 | |
| 4 | 365.00 | |||
| 4 | 365.00 | |||
| 05/03/2025 | 16:45:05.416 | 110 | 364.65 | |
| 110 | 364.65 | |||
| 110 | 364.65 | |||
| 05/03/2025 | 16:45:01.022 | 140 | 364.85 | |
| 140 | 364.85 | |||
| 140 | 364.85 | |||
| 05/03/2025 | 16:44:23.332 | 5 | 364.55 | |
| 5 | 364.55 | |||
| 5 | 364.55 | |||
| 05/03/2025 | 16:44:02.060 | 50 | 364.60 | |
| 50 | 364.60 | |||
| 50 | 364.60 | |||
| 05/03/2025 | 16:43:57.616 | 4 | 364.60 | |
| 4 | 364.60 | |||
| 4 | 364.60 | |||
| 05/03/2025 | 16:43:50.034 | 1 | 364.80 | |
| 1 | 364.80 | |||
| 1 | 364.80 | |||
| 05/03/2025 | 16:43:33.211 | 70 | 364.45 | |
| 70 | 364.45 | |||
| 70 | 364.45 | |||
| 05/03/2025 | 16:43:32.350 | 5 | 364.85 | |
| 5 | 364.85 | |||
| 5 | 364.85 | |||
| 05/03/2025 | 16:43:19.405 | 18 | 364.30 | |
| 18 | 364.30 | |||
| 18 | 364.30 | |||
| 05/03/2025 | 16:42:47.670 | 3 | 364.30 | |
| 3 | 364.30 | |||
| 3 | 364.30 | |||
| 05/03/2025 | 16:41:53.261 | 3 | 365.00 | |
| 3 | 365.00 | |||
| 3 | 365.00 | |||
| 05/03/2025 | 16:40:34.074 | 6 | 364.75 | |
| 6 | 364.75 | |||
| 6 | 364.75 | |||
| 05/03/2025 | 16:40:25.946 | 4 | 365.00 | |
| 4 | 365.00 | |||
| 4 | 365.00 | |||
| 05/03/2025 | 16:39:55.667 | 5 | 365.05 | |
| 5 | 365.05 | |||
| 5 | 365.05 | |||
| 05/03/2025 | 16:39:19.177 | 1 | 365.00 | |
| 1 | 365.00 | |||
| 1 | 365.00 | |||
| 05/03/2025 | 16:38:59.275 | 2 | 364.65 | |
| 2 | 364.65 | |||
| 2 | 364.65 | |||
| 05/03/2025 | 16:38:32.760 | 6 | 364.80 | |
| 6 | 364.80 | |||
| 6 | 364.80 | |||
| 05/03/2025 | 16:38:14.114 | 10 | 364.85 | |
| 10 | 364.85 | |||
| 10 | 364.85 | |||
| 05/03/2025 | 16:38:08.799 | 8 | 364.55 | |
| 8 | 364.55 | |||
| 8 | 364.55 | |||
| 05/03/2025 | 16:38:01.429 | 9 | 364.65 | |
| 9 | 364.65 | |||
| 9 | 364.65 | |||
| 05/03/2025 | 16:37:08.758 | 43 | 364.50 | |
| 43 | 364.50 | |||
| 43 | 364.50 | |||
| 05/03/2025 | 16:36:53.175 | 3 | 364.50 | |
| 3 | 364.50 | |||
| 3 | 364.50 | |||
| 05/03/2025 | 16:36:40.853 | 5 | 364.90 | |
| 5 | 364.90 | |||
| 5 | 364.90 | |||
| 05/03/2025 | 16:36:32.223 | 1 | 364.90 | |
| 1 | 364.90 | |||
| 1 | 364.90 | |||
| 05/03/2025 | 16:36:31.572 | 3 | 364.70 | |
| 3 | 364.70 | |||
| 3 | 364.70 | |||
| 05/03/2025 | 16:36:18.194 | 5 | 364.95 | |
| 5 | 364.95 | |||
| 5 | 364.95 | |||
| 05/03/2025 | 16:35:42.417 | 13 | 364.55 | |
| 13 | 364.55 | |||
| 13 | 364.55 | |||
| 05/03/2025 | 16:35:24.486 | 12 | 364.55 | |
| 12 | 364.55 | |||
| 12 | 364.55 | |||
| 05/03/2025 | 16:34:53.088 | 15 | 364.55 | |
| 15 | 364.55 | |||
| 15 | 364.55 | |||
| 05/03/2025 | 16:34:19.120 | 14 | 364.40 | |
| 14 | 364.40 | |||
| 14 | 364.40 | |||
| 05/03/2025 | 16:33:49.643 | 10 | 364.80 | |
| 10 | 364.80 | |||
| 10 | 364.80 | |||
| 05/03/2025 | 16:32:38.315 | 130 | 363.90 | |
| 130 | 363.90 | |||
| 130 | 363.90 | |||
| 05/03/2025 | 16:32:05.388 | 90 | 364.10 | |
| 90 | 364.10 | |||
| 90 | 364.10 | |||
| 05/03/2025 | 16:31:50.819 | 144 | 363.90 | |
| 144 | 363.90 | |||
| 144 | 363.90 | |||
| 05/03/2025 | 16:31:21.325 | 10 | 364.10 | |
| 10 | 364.10 | |||
| 10 | 364.10 | |||
| 05/03/2025 | 16:31:15.980 | 4 | 363.95 | |
| 4 | 363.95 | |||
| 4 | 363.95 | |||
| 05/03/2025 | 16:31:12.567 | 27 | 363.85 | |
| 27 | 363.85 | |||
| 27 | 363.85 | |||
| 05/03/2025 | 16:30:52.275 | 3 | 363.85 | |
| 3 | 363.85 | |||
| 3 | 363.85 | |||
| 05/03/2025 | 16:30:32.746 | 1 | 363.85 | |
| 1 | 363.85 | |||
| 1 | 363.85 | |||
| 05/03/2025 | 16:30:22.139 | 5 | 363.90 | |
| 5 | 363.90 | |||
| 5 | 363.90 | |||
| 05/03/2025 | 16:29:25.434 | 5 | 364.00 | |
| 5 | 364.00 | |||
| 5 | 364.00 | |||
| 05/03/2025 | 16:29:13.678 | 1 | 364.25 | |
| 1 | 364.25 | |||
| 1 | 364.25 | |||
| 05/03/2025 | 16:29:11.869 | 5 | 364.30 | |
| 5 | 364.30 | |||
| 5 | 364.30 | |||
| 05/03/2025 | 16:29:00.808 | 8 | 364.05 | |
| 8 | 364.05 | |||
| 8 | 364.05 | |||
| 05/03/2025 | 16:28:48.476 | 2 | 363.90 | |
| 2 | 363.90 | |||
| 2 | 363.90 | |||
| 05/03/2025 | 16:28:36.092 | 2 | 363.85 | |
| 2 | 363.85 | |||
| 2 | 363.85 | |||
| 05/03/2025 | 16:28:16.351 | 3 | 364.00 | |
| 3 | 364.00 | |||
| 3 | 364.00 | |||
| 05/03/2025 | 16:28:15.710 | 10 | 364.00 | |
| 10 | 364.00 | |||
| 10 | 364.00 | |||
| 05/03/2025 | 16:28:15.588 | 1 | 364.00 | |
| 1 | 364.00 | |||
| 1 | 364.00 | |||
| 05/03/2025 | 16:28:03.462 | 31 | 364.00 | |
| 1 | 364.00 | |||
| 31 | 364.00 | |||
| 25 | 364.00 | |||
| 5 | 364.00 | |||
| 05/03/2025 | 16:28:00.366 | 40 | 364.20 | |
| 40 | 364.20 | |||
| 40 | 364.20 | |||
| 05/03/2025 | 16:27:42.297 | 83 | 364.20 | |
| 83 | 364.20 | |||
| 83 | 364.20 | |||
| 05/03/2025 | 16:27:32.860 | 50 | 364.25 | |
| 50 | 364.25 | |||
| 50 | 364.25 | |||
| 05/03/2025 | 16:27:18.896 | 15 | 364.50 | |
| 15 | 364.50 | |||
| 15 | 364.50 | |||
| 05/03/2025 | 16:27:14.143 | 10 | 364.30 | |
| 10 | 364.30 | |||
| 10 | 364.30 | |||
| 05/03/2025 | 16:27:14.077 | 6 | 364.50 | |
| 6 | 364.50 | |||
| 6 | 364.50 | |||
| 05/03/2025 | 16:27:07.723 | 5 | 364.55 | |
| 5 | 364.55 | |||
| 5 | 364.55 | |||
| 05/03/2025 | 16:26:58.206 | 70 | 364.45 | |
| 70 | 364.45 | |||
| 70 | 364.45 | |||
| 05/03/2025 | 16:26:45.418 | 6 | 364.75 | |
| 6 | 364.75 | |||
| 6 | 364.75 | |||
| 05/03/2025 | 16:26:38.951 | 2 | 364.85 | |
| 2 | 364.85 | |||
| 2 | 364.85 | |||
| 05/03/2025 | 16:26:20.706 | 20 | 364.45 | |
| 20 | 364.45 | |||
| 20 | 364.45 | |||
| 05/03/2025 | 16:25:59.952 | 2 | 364.95 | |
| 2 | 364.95 | |||
| 2 | 364.95 | |||
| 05/03/2025 | 16:25:28.124 | 25 | 364.65 | |
| 25 | 364.65 | |||
| 25 | 364.65 | |||
| 05/03/2025 | 16:24:13.328 | 125 | 365.20 | |
| 125 | 365.20 | |||
| 125 | 365.20 | |||
| 05/03/2025 | 16:23:40.657 | 5 | 365.25 | |
| 5 | 365.25 | |||
| 5 | 365.25 | |||
| 05/03/2025 | 16:23:03.364 | 1 | 364.95 | |
| 1 | 364.95 | |||
| 1 | 364.95 | |||
| 05/03/2025 | 16:22:41.519 | 5 | 364.60 | |
| 5 | 364.60 | |||
| 5 | 364.60 | |||
| 05/03/2025 | 16:22:02.562 | 4 | 364.35 | |
| 4 | 364.35 | |||
| 4 | 364.35 | |||
| 05/03/2025 | 16:21:46.940 | 5 | 364.10 | |
| 5 | 364.10 | |||
| 5 | 364.10 | |||
| 05/03/2025 | 16:21:40.011 | 1 | 364.20 | |
| 1 | 364.20 | |||
| 1 | 364.20 | |||
| 05/03/2025 | 16:21:38.699 | 2 | 364.45 | |
| 2 | 364.45 | |||
| 2 | 364.45 | |||
| 05/03/2025 | 16:21:36.189 | 6 | 364.20 | |
| 6 | 364.20 | |||
| 6 | 364.20 | |||
| 05/03/2025 | 16:21:08.953 | 4 | 364.80 | |
| 4 | 364.80 | |||
| 4 | 364.80 | |||
| 05/03/2025 | 16:21:05.040 | 5 | 364.80 | |
| 5 | 364.80 | |||
| 5 | 364.80 | |||
| 05/03/2025 | 16:20:58.124 | 5 | 364.70 | |
| 5 | 364.70 | |||
| 5 | 364.70 | |||
| 05/03/2025 | 16:20:36.391 | 4 | 364.80 | |
| 4 | 364.80 | |||
| 4 | 364.80 | |||
| 05/03/2025 | 16:20:26.309 | 5 | 364.95 | |
| 5 | 364.95 | |||
| 5 | 364.95 | |||
| 05/03/2025 | 16:20:16.689 | 5 | 364.85 | |
| 5 | 364.85 | |||
| 5 | 364.85 | |||
| 05/03/2025 | 16:20:04.663 | 10 | 364.80 | |
| 10 | 364.80 | |||
| 10 | 364.80 | |||
| 05/03/2025 | 16:19:41.684 | 3 | 364.60 | |
| 3 | 364.60 | |||
| 3 | 364.60 | |||
| 05/03/2025 | 16:19:24.819 | 10 | 364.55 | |
| 10 | 364.55 | |||
| 10 | 364.55 | |||
| 05/03/2025 | 16:19:22.617 | 17 | 364.30 | |
| 17 | 364.30 | |||
| 17 | 364.30 | |||
| 05/03/2025 | 16:19:22.146 | 2 | 364.55 | |
| 2 | 364.55 | |||
| 2 | 364.55 | |||
| 05/03/2025 | 16:19:15.234 | 15 | 364.35 | |
| 15 | 364.35 | |||
| 15 | 364.35 | |||
| 05/03/2025 | 16:18:54.924 | 4 | 364.70 | |
| 4 | 364.70 | |||
| 4 | 364.70 | |||
| 05/03/2025 | 16:18:38.072 | 2 | 364.50 | |
| 2 | 364.50 | |||
| 2 | 364.50 | |||
| 05/03/2025 | 16:18:37.186 | 50 | 364.55 | |
| 50 | 364.55 | |||
| 50 | 364.55 | |||
| 05/03/2025 | 16:17:38.529 | 5 | 364.85 | |
| 5 | 364.85 | |||
| 5 | 364.85 | |||
| 05/03/2025 | 16:17:14.960 | 7 | 364.70 | |
| 7 | 364.70 | |||
| 7 | 364.70 | |||
| 05/03/2025 | 16:17:06.940 | 363 | 364.65 | |
| 1 | 364.65 | |||
| 363 | 364.65 | |||
| 322 | 364.65 | |||
| 40 | 364.65 | |||
| 05/03/2025 | 16:17:00.280 | 137 | 365.05 | |
| 137 | 365.05 | |||
| 137 | 365.05 | |||
| 05/03/2025 | 16:16:59.736 | 2 | 365.25 | |
| 2 | 365.25 | |||
| 2 | 365.25 | |||
| 05/03/2025 | 16:16:35.055 | 10 | 365.45 | |
| 10 | 365.45 | |||
| 10 | 365.45 | |||
| 05/03/2025 | 16:16:31.181 | 26 | 365.15 | |
| 26 | 365.15 | |||
| 26 | 365.15 | |||
| 05/03/2025 | 16:16:21.916 | 5 | 365.50 | |
| 5 | 365.50 | |||
| 5 | 365.50 | |||
| 05/03/2025 | 16:16:10.753 | 13 | 365.05 | |
| 13 | 365.05 | |||
| 13 | 365.05 | |||
| 05/03/2025 | 16:15:45.747 | 20 | 365.00 | |
| 20 | 365.00 | |||
| 20 | 365.00 | |||
| 05/03/2025 | 16:15:18.358 | 6 | 365.25 | |
| 6 | 365.25 | |||
| 6 | 365.25 | |||
| 05/03/2025 | 16:14:47.519 | 1 | 365.05 | |
| 1 | 365.05 | |||
| 1 | 365.05 | |||
| 05/03/2025 | 16:14:41.687 | 3 | 364.80 | |
| 3 | 364.80 | |||
| 3 | 364.80 | |||
| 05/03/2025 | 16:14:39.157 | 8 | 365.05 | |
| 8 | 365.05 | |||
| 8 | 365.05 | |||
| 05/03/2025 | 16:14:07.106 | 3 | 364.60 | |
| 3 | 364.60 | |||
| 3 | 364.60 | |||
| 05/03/2025 | 16:13:56.248 | 50 | 364.70 | |
| 50 | 364.70 | |||
| 50 | 364.70 | |||
| 05/03/2025 | 16:13:37.668 | 2 | 365.00 | |
| 2 | 365.00 | |||
| 2 | 365.00 | |||
| 05/03/2025 | 16:13:34.882 | 1 | 365.00 | |
| 1 | 365.00 | |||
| 1 | 365.00 | |||
| 05/03/2025 | 16:13:28.628 | 2 | 365.05 | |
| 2 | 365.05 | |||
| 2 | 365.05 | |||
| 05/03/2025 | 16:13:00.186 | 15 | 365.45 | |
| 15 | 365.45 | |||
| 15 | 365.45 | |||
| 05/03/2025 | 16:12:49.894 | 65 | 365.25 | |
| 65 | 365.25 | |||
| 65 | 365.25 | |||
| 05/03/2025 | 16:12:33.173 | 20 | 365.25 | |
| 20 | 365.25 | |||
| 20 | 365.25 | |||
| 05/03/2025 | 16:12:33.071 | 44 | 365.00 | |
| 10 | 365.00 | |||
| 17 | 365.00 | |||
| 44 | 365.00 | |||
| 17 | 365.00 | |||
| 05/03/2025 | 16:12:31.738 | 100 | 364.80 | |
| 100 | 364.80 | |||
| 100 | 364.80 | |||
| 05/03/2025 | 16:12:22.793 | 500 | 364.60 | |
| 500 | 364.60 | |||
| 500 | 364.60 | |||
| 05/03/2025 | 16:11:50.149 | 500 | 364.60 | |
| 500 | 364.60 | |||
| 500 | 364.60 | |||
| 05/03/2025 | 16:11:38.090 | 500 | 364.35 | |
| 500 | 364.35 | |||
| 500 | 364.35 | |||
| 05/03/2025 | 16:11:26.182 | 1 | 364.55 | |
| 1 | 364.55 | |||
| 1 | 364.55 | |||
| 05/03/2025 | 16:11:22.848 | 15 | 364.50 | |
| 15 | 364.50 | |||
| 15 | 364.50 | |||
| 05/03/2025 | 16:11:13.093 | 30 | 364.40 | |
| 30 | 364.40 | |||
| 30 | 364.40 | |||
| 05/03/2025 | 16:11:10.746 | 50 | 364.20 | |
| 50 | 364.20 | |||
| 50 | 364.20 | |||
| 05/03/2025 | 16:10:55.783 | 100 | 364.30 | |
| 100 | 364.30 | |||
| 100 | 364.30 | |||
| 05/03/2025 | 16:10:49.043 | 10 | 364.40 | |
| 10 | 364.40 | |||
| 10 | 364.40 | |||
| 05/03/2025 | 16:10:43.234 | 3 | 364.55 | |
| 3 | 364.55 | |||
| 3 | 364.55 | |||
| 05/03/2025 | 16:10:40.283 | 3 | 364.55 | |
| 3 | 364.55 | |||
| 3 | 364.55 | |||
| 05/03/2025 | 16:10:32.342 | 15 | 364.35 | |
| 15 | 364.35 | |||
| 15 | 364.35 | |||
| 05/03/2025 | 16:10:20.162 | 15 | 364.40 | |
| 15 | 364.40 | |||
| 15 | 364.40 | |||
| 05/03/2025 | 16:10:09.547 | 38 | 364.50 | |
| 38 | 364.50 | |||
| 38 | 364.50 | |||
| 05/03/2025 | 16:10:00.971 | 5 | 364.40 | |
| 5 | 364.40 | |||
| 5 | 364.40 | |||
| 05/03/2025 | 16:09:50.208 | 100 | 364.50 | |
| 100 | 364.50 | |||
| 100 | 364.50 | |||
| 05/03/2025 | 16:09:47.879 | 2 | 364.55 | |
| 2 | 364.55 | |||
| 2 | 364.55 | |||
| 05/03/2025 | 16:09:42.589 | 1 | 364.70 | |
| 1 | 364.70 | |||
| 1 | 364.70 | |||
| 05/03/2025 | 16:08:26.183 | 238 | 364.40 | |
| 238 | 364.40 | |||
| 238 | 364.40 | |||
| 05/03/2025 | 16:08:17.388 | 33 | 364.20 | |
| 33 | 364.20 | |||
| 33 | 364.20 | |||
| 05/03/2025 | 16:08:14.085 | 10 | 364.15 | |
| 10 | 364.15 | |||
| 10 | 364.15 | |||
| 05/03/2025 | 16:07:27.356 | 20 | 364.00 | |
| 20 | 364.00 | |||
| 20 | 364.00 | |||
| 05/03/2025 | 16:07:20.253 | 2 | 363.65 | |
| 2 | 363.65 | |||
| 2 | 363.65 | |||
| 05/03/2025 | 16:07:07.962 | 2 | 363.65 | |
| 2 | 363.65 | |||
| 2 | 363.65 | |||
| 05/03/2025 | 16:06:49.713 | 25 | 363.60 | |
| 25 | 363.60 | |||
| 25 | 363.60 | |||
| 05/03/2025 | 16:06:13.931 | 1 | 363.60 | |
| 1 | 363.60 | |||
| 1 | 363.60 | |||
| 05/03/2025 | 16:05:30.052 | 2 | 363.65 | |
| 2 | 363.65 | |||
| 2 | 363.65 | |||
| 05/03/2025 | 16:05:27.865 | 16 | 363.40 | |
| 16 | 363.40 | |||
| 16 | 363.40 | |||
| 05/03/2025 | 16:05:13.533 | 5 | 363.35 | |
| 5 | 363.35 | |||
| 5 | 363.35 | |||
| 05/03/2025 | 16:04:55.859 | 20 | 363.50 | |
| 20 | 363.50 | |||
| 20 | 363.50 | |||
| 05/03/2025 | 16:04:54.530 | 1 | 363.30 | |
| 1 | 363.30 | |||
| 1 | 363.30 | |||
| 05/03/2025 | 16:04:54.228 | 23 | 363.30 | |
| 23 | 363.30 | |||
| 23 | 363.30 | |||
| 05/03/2025 | 16:04:42.598 | 5 | 363.45 | |
| 5 | 363.45 | |||
| 5 | 363.45 | |||
| 05/03/2025 | 16:04:16.763 | 50 | 363.55 | |
| 50 | 363.55 | |||
| 50 | 363.55 | |||
| 05/03/2025 | 16:04:04.752 | 10 | 363.20 | |
| 10 | 363.20 | |||
| 10 | 363.20 | |||
| 05/03/2025 | 16:04:02.431 | 6 | 363.15 | |
| 6 | 363.15 | |||
| 6 | 363.15 | |||
| 05/03/2025 | 16:04:01.351 | 2 | 363.40 | |
| 2 | 363.40 | |||
| 2 | 363.40 | |||
| 05/03/2025 | 16:03:53.747 | 50 | 363.20 | |
| 50 | 363.20 | |||
| 50 | 363.20 | |||
| 05/03/2025 | 16:03:48.814 | 3 | 363.00 | |
| 3 | 363.00 | |||
| 3 | 363.00 | |||
| 05/03/2025 | 16:03:34.669 | 3 | 363.50 | |
| 3 | 363.50 | |||
| 3 | 363.50 | |||
| 05/03/2025 | 16:03:32.882 | 2 | 363.25 | |
| 2 | 363.25 | |||
| 2 | 363.25 | |||
| 05/03/2025 | 16:03:23.349 | 30 | 363.25 | |
| 30 | 363.25 | |||
| 30 | 363.25 | |||
| 05/03/2025 | 16:02:33.849 | 13 | 362.70 | |
| 13 | 362.70 | |||
| 13 | 362.70 | |||
| 05/03/2025 | 16:02:16.523 | 3 | 363.20 | |
| 3 | 363.20 | |||
| 3 | 363.20 | |||
| 05/03/2025 | 16:01:53.210 | 9 | 363.00 | |
| 9 | 363.00 | |||
| 9 | 363.00 | |||
| 05/03/2025 | 16:01:34.525 | 19 | 363.00 | |
| 19 | 363.00 | |||
| 19 | 363.00 | |||
| 05/03/2025 | 16:01:08.383 | 10 | 363.40 | |
| 10 | 363.40 | |||
| 10 | 363.40 | |||
| 05/03/2025 | 16:00:53.478 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 05/03/2025 | 16:00:37.868 | 13 | 363.80 | |
| 13 | 363.80 | |||
| 13 | 363.80 | |||
| 05/03/2025 | 16:00:31.507 | 3 | 363.25 | |
| 3 | 363.25 | |||
| 3 | 363.25 | |||
| 05/03/2025 | 16:00:06.287 | 25 | 363.00 | |
| 25 | 363.00 | |||
| 25 | 363.00 | |||
| 05/03/2025 | 16:00:04.310 | 3 | 362.90 | |
| 3 | 362.90 | |||
| 3 | 362.90 | |||
| 05/03/2025 | 16:00:03.755 | 15 | 362.70 | |
| 15 | 362.70 | |||
| 15 | 362.70 | |||
| 05/03/2025 | 15:59:57.066 | 1 | 361.80 | |
| 1 | 361.80 | |||
| 1 | 361.80 | |||
| 05/03/2025 | 15:59:25.231 | 16 | 362.05 | |
| 16 | 362.05 | |||
| 16 | 362.05 | |||
| 05/03/2025 | 15:59:21.543 | 1 | 362.15 | |
| 1 | 362.15 | |||
| 1 | 362.15 | |||
| 05/03/2025 | 15:58:50.934 | 3 | 361.90 | |
| 3 | 361.90 | |||
| 3 | 361.90 | |||
| 05/03/2025 | 15:58:45.179 | 2 | 361.90 | |
| 2 | 361.90 | |||
| 2 | 361.90 | |||
| 05/03/2025 | 15:58:14.351 | 6 | 361.65 | |
| 6 | 361.65 | |||
| 6 | 361.65 | |||
| 05/03/2025 | 15:58:10.164 | 326 | 361.55 | |
| 326 | 361.55 | |||
| 326 | 361.55 | |||
| 05/03/2025 | 15:58:02.391 | 10 | 361.55 | |
| 10 | 361.55 | |||
| 10 | 361.55 | |||
| 05/03/2025 | 15:57:52.050 | 30 | 361.50 | |
| 30 | 361.50 | |||
| 30 | 361.50 | |||
| 05/03/2025 | 15:57:40.303 | 82 | 361.25 | |
| 27 | 361.25 | |||
| 60 | 361.25 | |||
| 22 | 361.25 | |||
| 55 | 361.25 | |||
| 05/03/2025 | 15:56:56.797 | 1 | 361.80 | |
| 1 | 361.80 | |||
| 1 | 361.80 | |||
| 05/03/2025 | 15:56:54.642 | 20 | 361.65 | |
| 20 | 361.65 | |||
| 20 | 361.65 | |||
| 05/03/2025 | 15:56:41.836 | 26 | 361.45 | |
| 3 | 361.45 | |||
| 10 | 361.45 | |||
| 2 | 361.45 | |||
| 26 | 361.45 | |||
| 11 | 361.45 | |||
| 05/03/2025 | 15:56:41.673 | 13 | 361.50 | |
| 13 | 361.50 | |||
| 6 | 361.50 | |||
| 4 | 361.50 | |||
| 3 | 361.50 | |||
| 05/03/2025 | 15:56:38.888 | 54 | 361.65 | |
| 11 | 361.65 | |||
| 54 | 361.65 | |||
| 43 | 361.65 | |||
| 05/03/2025 | 15:56:38.827 | 19 | 361.65 | |
| 19 | 361.65 | |||
| 19 | 361.65 | |||
| 05/03/2025 | 15:56:38.500 | 5 | 361.80 | |
| 5 | 361.80 | |||
| 5 | 361.80 | |||
| 05/03/2025 | 15:56:38.399 | 3 | 361.85 | |
| 3 | 361.85 | |||
| 3 | 361.85 | |||
| 05/03/2025 | 15:56:35.460 | 4 | 361.95 | |
| 4 | 361.95 | |||
| 4 | 361.95 | |||
| 05/03/2025 | 15:56:19.854 | 55 | 362.30 | |
| 55 | 362.30 | |||
| 55 | 362.30 | |||
| 05/03/2025 | 15:56:19.322 | 5 | 362.30 | |
| 5 | 362.30 | |||
| 5 | 362.30 | |||
| 05/03/2025 | 15:56:09.504 | 300 | 361.90 | |
| 300 | 361.90 | |||
| 300 | 361.90 | |||
| 05/03/2025 | 15:56:07.633 | 85 | 361.90 | |
| 5 | 361.90 | |||
| 85 | 361.90 | |||
| 60 | 361.90 | |||
| 20 | 361.90 | |||
| 05/03/2025 | 15:56:07.319 | 147 | 361.90 | |
| 43 | 361.90 | |||
| 3 | 361.90 | |||
| 14 | 361.90 | |||
| 4 | 361.90 | |||
| 4 | 361.90 | |||
| 14 | 361.90 | |||
| 15 | 361.90 | |||
| 6 | 361.90 | |||
| 12 | 361.90 | |||
| 4 | 361.90 | |||
| 6 | 361.90 | |||
| 5 | 361.90 | |||
| 3 | 361.90 | |||
| 33 | 361.90 | |||
| 7 | 361.90 | |||
| 5 | 361.90 | |||
| 2 | 361.90 | |||
| 47 | 361.90 | |||
| 1 | 361.90 | |||
| 25 | 361.90 | |||
| 4 | 361.90 | |||
| 8 | 361.90 | |||
| 12 | 361.90 | |||
| 2 | 361.90 | |||
| 15 | 361.90 | |||
| 05/03/2025 | 15:56:07.236 | 3 | 362.00 | |
| 3 | 362.00 | |||
| 3 | 362.00 | |||
| 05/03/2025 | 15:56:03.081 | 31 | 362.10 | |
| 31 | 362.10 | |||
| 30 | 362.10 | |||
| 1 | 362.10 | |||
| 05/03/2025 | 15:56:01.098 | 1 | 362.15 | |
| 1 | 362.15 | |||
| 1 | 362.15 | |||
| 05/03/2025 | 15:55:31.509 | 65 | 362.45 | |
| 65 | 362.45 | |||
| 65 | 362.45 | |||
| 05/03/2025 | 15:55:30.904 | 29 | 362.45 | |
| 29 | 362.45 | |||
| 29 | 362.45 | |||
| 05/03/2025 | 15:55:22.494 | 10 | 362.40 | |
| 10 | 362.40 | |||
| 10 | 362.40 | |||
| 05/03/2025 | 15:54:59.709 | 13 | 362.15 | |
| 13 | 362.15 | |||
| 13 | 362.15 | |||
| 05/03/2025 | 15:54:57.416 | 27 | 362.40 | |
| 27 | 362.40 | |||
| 27 | 362.40 | |||
| 05/03/2025 | 15:54:50.636 | 1 | 362.25 | |
| 1 | 362.25 | |||
| 1 | 362.25 | |||
| 05/03/2025 | 15:54:44.155 | 1 | 362.15 | |
| 1 | 362.15 | |||
| 1 | 362.15 | |||
| 05/03/2025 | 15:54:41.806 | 15 | 362.15 | |
| 15 | 362.15 | |||
| 15 | 362.15 | |||
| 05/03/2025 | 15:54:33.582 | 5 | 362.70 | |
| 5 | 362.70 | |||
| 5 | 362.70 | |||
| 05/03/2025 | 15:53:23.730 | 75 | 363.00 | |
| 75 | 363.00 | |||
| 75 | 363.00 | |||
| 05/03/2025 | 15:53:21.660 | 10 | 363.10 | |
| 10 | 363.10 | |||
| 10 | 363.10 | |||
| 05/03/2025 | 15:53:18.819 | 6 | 363.05 | |
| 6 | 363.05 | |||
| 6 | 363.05 | |||
| 05/03/2025 | 15:53:12.101 | 3 | 363.25 | |
| 3 | 363.25 | |||
| 3 | 363.25 | |||
| 05/03/2025 | 15:52:49.044 | 6 | 363.10 | |
| 6 | 363.10 | |||
| 6 | 363.10 | |||
| 05/03/2025 | 15:52:29.101 | 79 | 363.05 | |
| 79 | 363.05 | |||
| 79 | 363.05 | |||
| 05/03/2025 | 15:52:15.330 | 6 | 363.30 | |
| 6 | 363.30 | |||
| 6 | 363.30 | |||
| 05/03/2025 | 15:52:01.372 | 5 | 363.05 | |
| 5 | 363.05 | |||
| 5 | 363.05 | |||
| 05/03/2025 | 15:51:34.784 | 6 | 363.20 | |
| 6 | 363.20 | |||
| 6 | 363.20 | |||
| 05/03/2025 | 15:51:15.207 | 20 | 363.25 | |
| 20 | 363.25 | |||
| 20 | 363.25 | |||
| 05/03/2025 | 15:51:06.645 | 27 | 363.35 | |
| 27 | 363.35 | |||
| 27 | 363.35 | |||
| 05/03/2025 | 15:50:39.119 | 15 | 363.25 | |
| 15 | 363.25 | |||
| 15 | 363.25 | |||
| 05/03/2025 | 15:50:17.421 | 19 | 363.25 | |
| 19 | 363.25 | |||
| 19 | 363.25 | |||
| 05/03/2025 | 15:49:38.967 | 5 | 363.15 | |
| 5 | 363.15 | |||
| 5 | 363.15 | |||
| 05/03/2025 | 15:49:38.496 | 25 | 363.10 | |
| 25 | 363.10 | |||
| 25 | 363.10 | |||
| 05/03/2025 | 15:49:35.286 | 30 | 363.15 | |
| 30 | 363.15 | |||
| 30 | 363.15 | |||
| 05/03/2025 | 15:49:16.699 | 4 | 363.50 | |
| 4 | 363.50 | |||
| 4 | 363.50 | |||
| 05/03/2025 | 15:48:57.307 | 4 | 363.60 | |
| 4 | 363.60 | |||
| 4 | 363.60 | |||
| 05/03/2025 | 15:48:35.794 | 50 | 363.45 | |
| 50 | 363.45 | |||
| 50 | 363.45 | |||
| 05/03/2025 | 15:48:31.936 | 28 | 363.80 | |
| 28 | 363.80 | |||
| 28 | 363.80 | |||
| 05/03/2025 | 15:47:37.005 | 25 | 363.15 | |
| 25 | 363.15 | |||
| 25 | 363.15 | |||
| 05/03/2025 | 15:47:10.640 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 05/03/2025 | 15:47:08.960 | 3 | 363.55 | |
| 3 | 363.55 | |||
| 3 | 363.55 | |||
| 05/03/2025 | 15:46:54.226 | 8 | 363.75 | |
| 8 | 363.75 | |||
| 8 | 363.75 | |||
| 05/03/2025 | 15:46:31.592 | 12 | 363.75 | |
| 12 | 363.75 | |||
| 12 | 363.75 | |||
| 05/03/2025 | 15:46:23.129 | 15 | 363.95 | |
| 15 | 363.95 | |||
| 15 | 363.95 | |||
| 05/03/2025 | 15:46:11.634 | 12 | 364.00 | |
| 12 | 364.00 | |||
| 12 | 364.00 | |||
| 05/03/2025 | 15:45:57.735 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 05/03/2025 | 15:45:57.251 | 3 | 363.95 | |
| 3 | 363.95 | |||
| 3 | 363.95 | |||
| 05/03/2025 | 15:45:08.568 | 1 | 363.70 | |
| 1 | 363.70 | |||
| 1 | 363.70 | |||
| 05/03/2025 | 15:45:04.953 | 10 | 363.65 | |
| 10 | 363.65 | |||
| 10 | 363.65 | |||
| 05/03/2025 | 15:44:48.665 | 1 | 363.65 | |
| 1 | 363.65 | |||
| 1 | 363.65 | |||
| 05/03/2025 | 15:44:48.625 | 60 | 363.45 | |
| 60 | 363.45 | |||
| 60 | 363.45 | |||
| 05/03/2025 | 15:44:42.603 | 75 | 363.50 | |
| 75 | 363.50 | |||
| 75 | 363.50 | |||
| 05/03/2025 | 15:44:29.327 | 19 | 363.40 | |
| 19 | 363.40 | |||
| 19 | 363.40 | |||
| 05/03/2025 | 15:44:27.802 | 2 | 363.50 | |
| 2 | 363.50 | |||
| 2 | 363.50 | |||
| 05/03/2025 | 15:44:08.847 | 3 | 363.35 | |
| 3 | 363.35 | |||
| 3 | 363.35 | |||
| 05/03/2025 | 15:44:05.635 | 2 | 363.40 | |
| 2 | 363.40 | |||
| 2 | 363.40 | |||
| 05/03/2025 | 15:43:44.146 | 3 | 363.50 | |
| 3 | 363.50 | |||
| 3 | 363.50 | |||
| 05/03/2025 | 15:43:04.741 | 50 | 363.50 | |
| 50 | 363.50 | |||
| 50 | 363.50 | |||
| 05/03/2025 | 15:43:03.708 | 1 | 363.65 | |
| 1 | 363.65 | |||
| 1 | 363.65 | |||
| 05/03/2025 | 15:42:46.586 | 50 | 363.20 | |
| 50 | 363.20 | |||
| 50 | 363.20 | |||
| 05/03/2025 | 15:42:13.943 | 37 | 363.35 | |
| 37 | 363.35 | |||
| 37 | 363.35 | |||
| 05/03/2025 | 15:42:07.610 | 10 | 363.25 | |
| 10 | 363.25 | |||
| 10 | 363.25 | |||
| 05/03/2025 | 15:42:07.275 | 17 | 363.05 | |
| 17 | 363.05 | |||
| 17 | 363.05 | |||
| 05/03/2025 | 15:42:05.592 | 15 | 363.05 | |
| 15 | 363.05 | |||
| 15 | 363.05 | |||
| 05/03/2025 | 15:41:38.205 | 5 | 362.75 | |
| 5 | 362.75 | |||
| 5 | 362.75 | |||
| 05/03/2025 | 15:41:31.520 | 1 | 363.10 | |
| 1 | 363.10 | |||
| 1 | 363.10 | |||
| 05/03/2025 | 15:41:07.791 | 14 | 362.90 | |
| 14 | 362.90 | |||
| 14 | 362.90 | |||
| 05/03/2025 | 15:40:54.797 | 30 | 362.95 | |
| 30 | 362.95 | |||
| 30 | 362.95 | |||
| 05/03/2025 | 15:40:54.141 | 6 | 363.00 | |
| 6 | 363.00 | |||
| 6 | 363.00 | |||
| 05/03/2025 | 15:40:35.356 | 25 | 363.00 | |
| 25 | 363.00 | |||
| 25 | 363.00 | |||
| 05/03/2025 | 15:40:21.708 | 307 | 363.00 | |
| 300 | 363.00 | |||
| 307 | 363.00 | |||
| 7 | 363.00 | |||
| 05/03/2025 | 15:39:45.536 | 50 | 362.70 | |
| 50 | 362.70 | |||
| 50 | 362.70 | |||
| 05/03/2025 | 15:39:39.650 | 18 | 362.75 | |
| 18 | 362.75 | |||
| 18 | 362.75 | |||
| 05/03/2025 | 15:39:25.298 | 6 | 363.10 | |
| 6 | 363.10 | |||
| 6 | 363.10 | |||
| 05/03/2025 | 15:39:21.959 | 1 | 363.10 | |
| 1 | 363.10 | |||
| 1 | 363.10 | |||
| 05/03/2025 | 15:39:16.052 | 15 | 362.50 | |
| 15 | 362.50 | |||
| 15 | 362.50 | |||
| 05/03/2025 | 15:38:49.052 | 60 | 362.50 | |
| 10 | 362.50 | |||
| 60 | 362.50 | |||
| 50 | 362.50 | |||
| 05/03/2025 | 15:38:30.324 | 1 | 362.55 | |
| 1 | 362.55 | |||
| 1 | 362.55 | |||
| 05/03/2025 | 15:38:25.567 | 40 | 362.60 | |
| 40 | 362.60 | |||
| 40 | 362.60 | |||
| 05/03/2025 | 15:38:24.015 | 10 | 362.80 | |
| 10 | 362.80 | |||
| 10 | 362.80 | |||
| 05/03/2025 | 15:38:22.586 | 50 | 362.55 | |
| 50 | 362.55 | |||
| 50 | 362.55 | |||
| 05/03/2025 | 15:38:16.851 | 4 | 362.75 | |
| 4 | 362.75 | |||
| 4 | 362.75 | |||
| 05/03/2025 | 15:38:04.429 | 10 | 363.25 | |
| 10 | 363.25 | |||
| 10 | 363.25 | |||
| 05/03/2025 | 15:38:00.310 | 4 | 363.25 | |
| 4 | 363.25 | |||
| 4 | 363.25 | |||
| 05/03/2025 | 15:37:38.073 | 1 | 363.65 | |
| 1 | 363.65 | |||
| 1 | 363.65 | |||
| 05/03/2025 | 15:37:23.469 | 1 | 363.65 | |
| 1 | 363.65 | |||
| 1 | 363.65 | |||
| 05/03/2025 | 15:37:11.462 | 20 | 363.50 | |
| 20 | 363.50 | |||
| 20 | 363.50 | |||
| 05/03/2025 | 15:37:07.384 | 1 | 363.70 | |
| 1 | 363.70 | |||
| 1 | 363.70 | |||
| 05/03/2025 | 15:37:07.355 | 13 | 363.50 | |
| 13 | 363.50 | |||
| 13 | 363.50 | |||
| 05/03/2025 | 15:37:03.066 | 6 | 363.70 | |
| 6 | 363.70 | |||
| 6 | 363.70 | |||
| 05/03/2025 | 15:36:42.696 | 3 | 363.35 | |
| 3 | 363.35 | |||
| 3 | 363.35 | |||
| 05/03/2025 | 15:36:07.587 | 1 | 363.90 | |
| 1 | 363.90 | |||
| 1 | 363.90 | |||
| 05/03/2025 | 15:35:49.261 | 10 | 363.75 | |
| 10 | 363.75 | |||
| 10 | 363.75 | |||
| 05/03/2025 | 15:35:15.669 | 9 | 363.95 | |
| 9 | 363.95 | |||
| 9 | 363.95 | |||
| 05/03/2025 | 15:35:13.005 | 10 | 363.65 | |
| 10 | 363.65 | |||
| 10 | 363.65 | |||
| 05/03/2025 | 15:35:04.451 | 92 | 363.50 | |
| 92 | 363.50 | |||
| 92 | 363.50 | |||
| 05/03/2025 | 15:34:47.763 | 2 | 363.80 | |
| 2 | 363.80 | |||
| 2 | 363.80 | |||
| 05/03/2025 | 15:34:31.927 | 20 | 363.55 | |
| 20 | 363.55 | |||
| 20 | 363.55 | |||
| 05/03/2025 | 15:34:26.882 | 10 | 363.80 | |
| 10 | 363.80 | |||
| 10 | 363.80 | |||
| 05/03/2025 | 15:34:09.602 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 05/03/2025 | 15:33:32.984 | 3 | 363.15 | |
| 3 | 363.15 | |||
| 3 | 363.15 | |||
| 05/03/2025 | 15:33:25.204 | 5 | 363.65 | |
| 5 | 363.65 | |||
| 5 | 363.65 | |||
| 05/03/2025 | 15:33:06.786 | 27 | 363.75 | |
| 27 | 363.75 | |||
| 27 | 363.75 | |||
| 05/03/2025 | 15:33:02.261 | 1 | 364.00 | |
| 1 | 364.00 | |||
| 1 | 364.00 | |||
| 05/03/2025 | 15:32:31.505 | 11 | 363.75 | |
| 11 | 363.75 | |||
| 11 | 363.75 | |||
| 05/03/2025 | 15:32:06.207 | 82 | 364.10 | |
| 82 | 364.10 | |||
| 82 | 364.10 | |||
| 05/03/2025 | 15:31:48.017 | 10 | 364.05 | |
| 10 | 364.05 | |||
| 10 | 364.05 | |||
| 05/03/2025 | 15:31:47.560 | 5 | 364.00 | |
| 5 | 364.00 | |||
| 5 | 364.00 | |||
| 05/03/2025 | 15:31:07.157 | 3 | 362.55 | |
| 3 | 362.55 | |||
| 3 | 362.55 | |||
| 05/03/2025 | 15:31:01.172 | 9 | 362.70 | |
| 9 | 362.70 | |||
| 9 | 362.70 | |||
| 05/03/2025 | 15:30:43.207 | 5 | 362.55 | |
| 5 | 362.55 | |||
| 5 | 362.55 | |||
| 05/03/2025 | 15:30:35.476 | 9 | 362.55 | |
| 9 | 362.55 | |||
| 9 | 362.55 | |||
| 05/03/2025 | 15:30:14.330 | 10 | 362.15 | |
| 10 | 362.15 | |||
| 10 | 362.15 | |||
| 05/03/2025 | 15:29:47.547 | 20 | 362.65 | |
| 20 | 362.65 | |||
| 20 | 362.65 | |||
| 05/03/2025 | 15:29:35.109 | 200 | 362.40 | |
| 200 | 362.40 | |||
| 200 | 362.40 | |||
| 05/03/2025 | 15:29:11.543 | 2 | 362.55 | |
| 2 | 362.55 | |||
| 2 | 362.55 | |||
| 05/03/2025 | 15:29:08.328 | 15 | 362.65 | |
| 15 | 362.65 | |||
| 15 | 362.65 | |||
| 05/03/2025 | 15:28:43.221 | 6 | 363.00 | |
| 6 | 363.00 | |||
| 6 | 363.00 | |||
| 05/03/2025 | 15:28:33.150 | 100 | 362.45 | |
| 100 | 362.45 | |||
| 100 | 362.45 | |||
| 05/03/2025 | 15:28:24.549 | 1 | 362.45 | |
| 1 | 362.45 | |||
| 1 | 362.45 | |||
| 05/03/2025 | 15:27:34.810 | 137 | 362.45 | |
| 137 | 362.45 | |||
| 137 | 362.45 | |||
| 05/03/2025 | 15:27:18.620 | 160 | 362.45 | |
| 160 | 362.45 | |||
| 160 | 362.45 | |||
| 05/03/2025 | 15:27:16.634 | 4 | 362.45 | |
| 4 | 362.45 | |||
| 4 | 362.45 | |||
| 05/03/2025 | 15:27:11.002 | 20 | 362.45 | |
| 20 | 362.45 | |||
| 20 | 362.45 |
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: 1 178.00
Ask: 1 179.00
Turnover: 137 134 TEUR -
HENSOLDT AG
Bid: 68.25 / Ask: 68.30
Turnover: 75 869 TEUR -
BASF SE
Bid: 53.24 / Ask: 53.25
Turnover: 65 992 TEUR -
Nvidia Corp.
Bid: 107.32 / Ask: 107.34
Turnover: 53 994 TEUR -
Deutsche Bank AG
Bid: 21.625 / Ask: 21.635
Turnover: 45 670 TEUR
Realtime Quotes
Last Update:
05/03/2025 @ 16:52:14
Last Update:
05/03/2025 @ 16:52:14