MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
2617
1979
418.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 14:39:27.222 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 25/11/2024 | 14:39:11.274 | 150 | 419.00 | |
| 145 | 419.00 | |||
| 150 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:39:09.819 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 185 | 419.00 | |||
| 10 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:39:01.381 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 200 | 419.00 | |||
| 25/11/2024 | 14:38:30.879 | 20 | 419.00 | |
| 20 | 419.00 | |||
| 20 | 419.00 | |||
| 25/11/2024 | 14:38:21.488 | 3 | 418.40 | |
| 3 | 418.40 | |||
| 3 | 418.40 | |||
| 25/11/2024 | 14:38:10.695 | 14 | 419.10 | |
| 14 | 419.10 | |||
| 14 | 419.10 | |||
| 25/11/2024 | 14:38:01.377 | 124 | 417.50 | |
| 124 | 417.50 | |||
| 124 | 417.50 | |||
| 25/11/2024 | 14:37:53.229 | 1 | 417.50 | |
| 1 | 417.50 | |||
| 1 | 417.50 | |||
| 25/11/2024 | 14:37:41.542 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 14:37:29.049 | 30 | 417.40 | |
| 30 | 417.40 | |||
| 30 | 417.40 | |||
| 25/11/2024 | 14:36:12.667 | 50 | 416.10 | |
| 50 | 416.10 | |||
| 50 | 416.10 | |||
| 25/11/2024 | 14:35:45.499 | 4 | 416.50 | |
| 4 | 416.50 | |||
| 4 | 416.50 | |||
| 25/11/2024 | 14:35:34.300 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:35:31.236 | 25 | 416.90 | |
| 25 | 416.90 | |||
| 25 | 416.90 | |||
| 25/11/2024 | 14:35:29.464 | 50 | 418.00 | |
| 50 | 418.00 | |||
| 50 | 418.00 | |||
| 25/11/2024 | 14:35:12.653 | 3 | 416.90 | |
| 3 | 416.90 | |||
| 3 | 416.90 | |||
| 25/11/2024 | 14:34:59.966 | 40 | 417.70 | |
| 40 | 417.70 | |||
| 40 | 417.70 | |||
| 25/11/2024 | 14:34:57.549 | 2 | 417.70 | |
| 2 | 417.70 | |||
| 2 | 417.70 | |||
| 25/11/2024 | 14:34:35.714 | 10 | 416.10 | |
| 10 | 416.10 | |||
| 10 | 416.10 | |||
| 25/11/2024 | 14:34:11.922 | 1 | 417.20 | |
| 1 | 417.20 | |||
| 1 | 417.20 | |||
| 25/11/2024 | 14:34:11.023 | 7 | 417.10 | |
| 7 | 417.10 | |||
| 7 | 417.10 | |||
| 25/11/2024 | 14:33:44.713 | 1 | 416.70 | |
| 1 | 416.70 | |||
| 1 | 416.70 | |||
| 25/11/2024 | 14:33:32.386 | 5 | 415.10 | |
| 5 | 415.10 | |||
| 5 | 415.10 | |||
| 25/11/2024 | 14:32:51.338 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 14:32:43.111 | 2 | 415.90 | |
| 2 | 415.90 | |||
| 2 | 415.90 | |||
| 25/11/2024 | 14:32:36.650 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 14:31:33.792 | 5 | 416.80 | |
| 5 | 416.80 | |||
| 5 | 416.80 | |||
| 25/11/2024 | 14:31:31.392 | 12 | 416.80 | |
| 12 | 416.80 | |||
| 12 | 416.80 | |||
| 25/11/2024 | 14:31:22.620 | 10 | 416.80 | |
| 10 | 416.80 | |||
| 10 | 416.80 | |||
| 25/11/2024 | 14:31:00.341 | 34 | 416.40 | |
| 34 | 416.40 | |||
| 34 | 416.40 | |||
| 25/11/2024 | 14:30:32.993 | 12 | 417.50 | |
| 12 | 417.50 | |||
| 12 | 417.50 | |||
| 25/11/2024 | 14:29:56.492 | 66 | 418.10 | |
| 66 | 418.10 | |||
| 66 | 418.10 | |||
| 25/11/2024 | 14:29:43.998 | 5 | 417.20 | |
| 5 | 417.20 | |||
| 5 | 417.20 | |||
| 25/11/2024 | 14:29:41.911 | 100 | 417.10 | |
| 100 | 417.10 | |||
| 100 | 417.10 | |||
| 25/11/2024 | 14:29:06.615 | 5 | 416.10 | |
| 5 | 416.10 | |||
| 5 | 416.10 | |||
| 25/11/2024 | 14:29:03.786 | 24 | 416.10 | |
| 24 | 416.10 | |||
| 24 | 416.10 | |||
| 25/11/2024 | 14:28:39.006 | 25 | 414.10 | |
| 25 | 414.10 | |||
| 25 | 414.10 | |||
| 25/11/2024 | 14:28:34.279 | 10 | 414.10 | |
| 10 | 414.10 | |||
| 10 | 414.10 | |||
| 25/11/2024 | 14:28:31.878 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 25/11/2024 | 14:28:29.906 | 8 | 414.70 | |
| 8 | 414.70 | |||
| 8 | 414.70 | |||
| 25/11/2024 | 14:28:23.309 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 25/11/2024 | 14:28:23.179 | 36 | 414.70 | |
| 36 | 414.70 | |||
| 36 | 414.70 | |||
| 25/11/2024 | 14:28:17.203 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 25/11/2024 | 14:28:05.837 | 2 | 415.50 | |
| 2 | 415.50 | |||
| 2 | 415.50 | |||
| 25/11/2024 | 14:28:04.789 | 300 | 415.50 | |
| 300 | 415.50 | |||
| 300 | 415.50 | |||
| 25/11/2024 | 14:27:56.709 | 200 | 414.80 | |
| 200 | 414.80 | |||
| 200 | 414.80 | |||
| 25/11/2024 | 14:27:46.131 | 28 | 414.80 | |
| 28 | 414.80 | |||
| 28 | 414.80 | |||
| 25/11/2024 | 14:27:31.473 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:27:28.271 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:27:27.163 | 30 | 413.60 | |
| 30 | 413.60 | |||
| 30 | 413.60 | |||
| 25/11/2024 | 14:27:04.697 | 10 | 414.60 | |
| 10 | 414.60 | |||
| 10 | 414.60 | |||
| 25/11/2024 | 14:26:55.002 | 8 | 414.30 | |
| 8 | 414.30 | |||
| 8 | 414.30 | |||
| 25/11/2024 | 14:26:52.068 | 10 | 413.60 | |
| 10 | 413.60 | |||
| 10 | 413.60 | |||
| 25/11/2024 | 14:26:36.239 | 10 | 414.40 | |
| 10 | 414.40 | |||
| 10 | 414.40 | |||
| 25/11/2024 | 14:26:31.171 | 1 | 414.50 | |
| 1 | 414.50 | |||
| 1 | 414.50 | |||
| 25/11/2024 | 14:26:29.011 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:26:11.793 | 5 | 413.60 | |
| 5 | 413.60 | |||
| 5 | 413.60 | |||
| 25/11/2024 | 14:26:01.365 | 97 | 414.80 | |
| 97 | 414.80 | |||
| 97 | 414.80 | |||
| 25/11/2024 | 14:25:41.855 | 50 | 414.80 | |
| 50 | 414.80 | |||
| 50 | 414.80 | |||
| 25/11/2024 | 14:24:22.214 | 4 | 415.90 | |
| 4 | 415.90 | |||
| 4 | 415.90 | |||
| 25/11/2024 | 14:24:02.402 | 2 | 415.80 | |
| 2 | 415.80 | |||
| 2 | 415.80 | |||
| 25/11/2024 | 14:23:50.803 | 150 | 415.10 | |
| 150 | 415.10 | |||
| 150 | 415.10 | |||
| 25/11/2024 | 14:23:23.066 | 100 | 413.50 | |
| 100 | 413.50 | |||
| 100 | 413.50 | |||
| 25/11/2024 | 14:23:04.504 | 10 | 413.00 | |
| 10 | 413.00 | |||
| 10 | 413.00 | |||
| 25/11/2024 | 14:23:02.118 | 1 | 413.70 | |
| 1 | 413.70 | |||
| 1 | 413.70 | |||
| 25/11/2024 | 14:22:58.515 | 139 | 413.00 | |
| 139 | 413.00 | |||
| 10 | 413.00 | |||
| 129 | 413.00 | |||
| 25/11/2024 | 14:22:49.885 | 200 | 413.30 | |
| 200 | 413.30 | |||
| 200 | 413.30 | |||
| 25/11/2024 | 14:22:49.837 | 200 | 413.30 | |
| 200 | 413.30 | |||
| 200 | 413.30 | |||
| 25/11/2024 | 14:22:49.511 | 7 | 414.30 | |
| 7 | 414.30 | |||
| 7 | 414.30 | |||
| 25/11/2024 | 14:22:40.970 | 10 | 415.10 | |
| 10 | 415.10 | |||
| 10 | 415.10 | |||
| 25/11/2024 | 14:22:29.416 | 5 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 25/11/2024 | 14:22:12.758 | 15 | 415.30 | |
| 15 | 415.30 | |||
| 15 | 415.30 | |||
| 25/11/2024 | 14:22:00.832 | 5 | 414.80 | |
| 5 | 414.80 | |||
| 5 | 414.80 | |||
| 25/11/2024 | 14:21:37.203 | 9 | 415.90 | |
| 9 | 415.90 | |||
| 9 | 415.90 | |||
| 25/11/2024 | 14:21:17.309 | 1 | 416.30 | |
| 1 | 416.30 | |||
| 1 | 416.30 | |||
| 25/11/2024 | 14:21:11.569 | 22 | 416.40 | |
| 22 | 416.40 | |||
| 22 | 416.40 | |||
| 25/11/2024 | 14:21:09.351 | 2 | 415.30 | |
| 2 | 415.30 | |||
| 2 | 415.30 | |||
| 25/11/2024 | 14:20:29.663 | 7 | 414.70 | |
| 7 | 414.70 | |||
| 7 | 414.70 | |||
| 25/11/2024 | 14:20:13.467 | 25 | 415.90 | |
| 25 | 415.90 | |||
| 25 | 415.90 | |||
| 25/11/2024 | 14:20:13.391 | 2 | 414.60 | |
| 2 | 414.60 | |||
| 2 | 414.60 | |||
| 25/11/2024 | 14:20:02.485 | 25 | 415.90 | |
| 25 | 415.90 | |||
| 25 | 415.90 | |||
| 25/11/2024 | 14:19:59.590 | 5 | 415.80 | |
| 5 | 415.80 | |||
| 5 | 415.80 | |||
| 25/11/2024 | 14:19:28.029 | 12 | 414.90 | |
| 12 | 414.90 | |||
| 12 | 414.90 | |||
| 25/11/2024 | 14:19:23.672 | 29 | 414.40 | |
| 29 | 414.40 | |||
| 29 | 414.40 | |||
| 25/11/2024 | 14:19:17.584 | 10 | 414.00 | |
| 10 | 414.00 | |||
| 10 | 414.00 | |||
| 25/11/2024 | 14:19:02.162 | 6 | 413.40 | |
| 6 | 413.40 | |||
| 6 | 413.40 | |||
| 25/11/2024 | 14:18:56.621 | 10 | 414.50 | |
| 10 | 414.50 | |||
| 10 | 414.50 | |||
| 25/11/2024 | 14:18:56.167 | 50 | 414.50 | |
| 50 | 414.50 | |||
| 50 | 414.50 | |||
| 25/11/2024 | 14:18:35.907 | 33 | 415.30 | |
| 33 | 415.30 | |||
| 33 | 415.30 | |||
| 25/11/2024 | 14:18:29.714 | 20 | 415.30 | |
| 20 | 415.30 | |||
| 20 | 415.30 | |||
| 25/11/2024 | 14:18:22.775 | 42 | 414.10 | |
| 42 | 414.10 | |||
| 42 | 414.10 | |||
| 25/11/2024 | 14:18:18.146 | 5 | 415.30 | |
| 5 | 415.30 | |||
| 5 | 415.30 | |||
| 25/11/2024 | 14:18:15.255 | 4 | 415.30 | |
| 4 | 415.30 | |||
| 4 | 415.30 | |||
| 25/11/2024 | 14:17:59.102 | 5 | 414.80 | |
| 5 | 414.80 | |||
| 5 | 414.80 | |||
| 25/11/2024 | 14:17:39.683 | 32 | 415.80 | |
| 32 | 415.80 | |||
| 32 | 415.80 | |||
| 25/11/2024 | 14:17:32.846 | 1 | 415.90 | |
| 1 | 415.90 | |||
| 1 | 415.90 | |||
| 25/11/2024 | 14:17:27.822 | 6 | 415.70 | |
| 6 | 415.70 | |||
| 6 | 415.70 | |||
| 25/11/2024 | 14:17:18.850 | 40 | 415.90 | |
| 40 | 415.90 | |||
| 40 | 415.90 | |||
| 25/11/2024 | 14:17:16.145 | 1 | 415.80 | |
| 1 | 415.80 | |||
| 1 | 415.80 | |||
| 25/11/2024 | 14:16:59.960 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 25/11/2024 | 14:16:55.662 | 50 | 413.40 | |
| 50 | 413.40 | |||
| 50 | 413.40 | |||
| 25/11/2024 | 14:16:45.696 | 100 | 413.40 | |
| 100 | 413.40 | |||
| 100 | 413.40 | |||
| 25/11/2024 | 14:16:32.692 | 15 | 414.00 | |
| 15 | 414.00 | |||
| 15 | 414.00 | |||
| 25/11/2024 | 14:16:17.940 | 11 | 415.00 | |
| 11 | 415.00 | |||
| 11 | 415.00 | |||
| 25/11/2024 | 14:16:17.031 | 50 | 415.00 | |
| 50 | 415.00 | |||
| 50 | 415.00 | |||
| 25/11/2024 | 14:16:07.582 | 112 | 416.90 | |
| 112 | 416.90 | |||
| 112 | 416.90 | |||
| 25/11/2024 | 14:16:05.672 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 14:16:01.806 | 3 | 416.90 | |
| 3 | 416.90 | |||
| 3 | 416.90 | |||
| 25/11/2024 | 14:15:53.035 | 30 | 417.10 | |
| 30 | 417.10 | |||
| 30 | 417.10 | |||
| 25/11/2024 | 14:15:45.108 | 12 | 415.50 | |
| 12 | 415.50 | |||
| 12 | 415.50 | |||
| 25/11/2024 | 14:15:40.904 | 57 | 415.50 | |
| 57 | 415.50 | |||
| 57 | 415.50 | |||
| 25/11/2024 | 14:15:37.044 | 88 | 416.40 | |
| 88 | 416.40 | |||
| 88 | 416.40 | |||
| 25/11/2024 | 14:15:23.853 | 10 | 416.00 | |
| 10 | 416.00 | |||
| 10 | 416.00 | |||
| 25/11/2024 | 14:15:16.503 | 59 | 417.00 | |
| 59 | 417.00 | |||
| 59 | 417.00 | |||
| 25/11/2024 | 14:15:15.497 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 25/11/2024 | 14:15:08.712 | 84 | 418.00 | |
| 84 | 418.00 | |||
| 84 | 418.00 | |||
| 25/11/2024 | 14:15:02.696 | 200 | 417.80 | |
| 200 | 417.80 | |||
| 200 | 417.80 | |||
| 25/11/2024 | 14:14:10.887 | 5 | 416.00 | |
| 5 | 416.00 | |||
| 5 | 416.00 | |||
| 25/11/2024 | 14:13:50.856 | 11 | 413.80 | |
| 11 | 413.80 | |||
| 11 | 413.80 | |||
| 25/11/2024 | 14:13:47.646 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 25/11/2024 | 14:13:44.471 | 40 | 414.70 | |
| 40 | 414.70 | |||
| 40 | 414.70 | |||
| 25/11/2024 | 14:13:42.354 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 25/11/2024 | 14:13:38.301 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 25/11/2024 | 14:13:27.518 | 25 | 414.70 | |
| 25 | 414.70 | |||
| 25 | 414.70 | |||
| 25/11/2024 | 14:13:13.101 | 49 | 413.00 | |
| 49 | 413.00 | |||
| 49 | 413.00 | |||
| 25/11/2024 | 14:13:08.852 | 10 | 413.30 | |
| 10 | 413.30 | |||
| 10 | 413.30 | |||
| 25/11/2024 | 14:13:04.379 | 35 | 413.10 | |
| 35 | 413.10 | |||
| 35 | 413.10 | |||
| 25/11/2024 | 14:12:58.955 | 2 | 413.60 | |
| 2 | 413.60 | |||
| 2 | 413.60 | |||
| 25/11/2024 | 14:12:49.735 | 125 | 412.40 | |
| 125 | 412.40 | |||
| 125 | 412.40 | |||
| 25/11/2024 | 14:12:43.201 | 20 | 412.90 | |
| 20 | 412.90 | |||
| 20 | 412.90 | |||
| 25/11/2024 | 14:12:38.553 | 25 | 412.50 | |
| 25 | 412.50 | |||
| 25 | 412.50 | |||
| 25/11/2024 | 14:12:27.593 | 20 | 412.30 | |
| 20 | 412.30 | |||
| 20 | 412.30 | |||
| 25/11/2024 | 14:12:17.180 | 55 | 410.40 | |
| 55 | 410.40 | |||
| 55 | 410.40 | |||
| 25/11/2024 | 14:12:11.667 | 8 | 411.30 | |
| 8 | 411.30 | |||
| 8 | 411.30 | |||
| 25/11/2024 | 14:12:09.093 | 110 | 410.10 | |
| 110 | 410.10 | |||
| 110 | 410.10 | |||
| 25/11/2024 | 14:12:03.004 | 100 | 409.20 | |
| 100 | 409.20 | |||
| 53 | 409.20 | |||
| 47 | 409.20 | |||
| 25/11/2024 | 14:11:59.688 | 153 | 409.20 | |
| 103 | 409.20 | |||
| 100 | 409.20 | |||
| 5 | 409.20 | |||
| 40 | 409.20 | |||
| 8 | 409.20 | |||
| 50 | 409.20 | |||
| 25/11/2024 | 14:11:43.596 | 89 | 409.00 | |
| 15 | 409.00 | |||
| 10 | 409.00 | |||
| 20 | 409.00 | |||
| 7 | 409.00 | |||
| 4 | 409.00 | |||
| 2 | 409.00 | |||
| 3 | 409.00 | |||
| 3 | 409.00 | |||
| 9 | 409.00 | |||
| 52 | 409.00 | |||
| 20 | 409.00 | |||
| 23 | 409.00 | |||
| 10 | 409.00 | |||
| 25/11/2024 | 14:11:41.429 | 379 | 410.00 | |
| 2 | 410.00 | |||
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 103 | 410.00 | |||
| 4 | 410.00 | |||
| 2 | 410.00 | |||
| 20 | 410.00 | |||
| 10 | 410.00 | |||
| 25 | 410.00 | |||
| 5 | 410.00 | |||
| 20 | 410.00 | |||
| 2 | 410.00 | |||
| 10 | 410.00 | |||
| 206 | 410.00 | |||
| 21 | 410.00 | |||
| 1 | 410.00 | |||
| 10 | 410.00 | |||
| 5 | 410.00 | |||
| 5 | 410.00 | |||
| 1 | 410.00 | |||
| 10 | 410.00 | |||
| 16 | 410.00 | |||
| 1 | 410.00 | |||
| 2 | 410.00 | |||
| 1 | 410.00 | |||
| 6 | 410.00 | |||
| 3 | 410.00 | |||
| 10 | 410.00 | |||
| 1 | 410.00 | |||
| 150 | 410.00 | |||
| 5 | 410.00 | |||
| 1 | 410.00 | |||
| 25/11/2024 | 14:11:38.614 | 281 | 410.90 | |
| 2 | 410.90 | |||
| 281 | 410.90 | |||
| 1 | 410.90 | |||
| 30 | 410.90 | |||
| 5 | 410.90 | |||
| 10 | 410.90 | |||
| 22 | 410.90 | |||
| 181 | 410.90 | |||
| 25 | 410.90 | |||
| 5 | 410.90 | |||
| 25/11/2024 | 14:10:48.570 | 159 | 412.10 | |
| 159 | 412.10 | |||
| 159 | 412.10 | |||
| 25/11/2024 | 14:10:44.181 | 114 | 412.10 | |
| 114 | 412.10 | |||
| 114 | 412.10 | |||
| 25/11/2024 | 14:10:37.645 | 38 | 412.10 | |
| 38 | 412.10 | |||
| 38 | 412.10 | |||
| 25/11/2024 | 14:10:37.543 | 5 | 412.10 | |
| 5 | 412.10 | |||
| 5 | 412.10 | |||
| 25/11/2024 | 14:10:36.385 | 8 | 412.50 | |
| 8 | 412.50 | |||
| 8 | 412.50 | |||
| 25/11/2024 | 14:10:34.260 | 2 | 413.50 | |
| 2 | 413.50 | |||
| 2 | 413.50 | |||
| 25/11/2024 | 14:10:33.456 | 5 | 413.00 | |
| 5 | 413.00 | |||
| 5 | 413.00 | |||
| 25/11/2024 | 14:10:27.486 | 25 | 412.60 | |
| 25 | 412.60 | |||
| 25 | 412.60 | |||
| 25/11/2024 | 14:10:21.556 | 20 | 412.70 | |
| 20 | 412.70 | |||
| 20 | 412.70 | |||
| 25/11/2024 | 14:10:14.850 | 20 | 412.80 | |
| 20 | 412.80 | |||
| 20 | 412.80 | |||
| 25/11/2024 | 14:10:10.500 | 5 | 413.00 | |
| 5 | 413.00 | |||
| 5 | 413.00 | |||
| 25/11/2024 | 14:10:03.190 | 4 | 413.10 | |
| 4 | 413.10 | |||
| 4 | 413.10 | |||
| 25/11/2024 | 14:10:01.828 | 15 | 413.00 | |
| 15 | 413.00 | |||
| 15 | 413.00 | |||
| 25/11/2024 | 14:10:00.017 | 5 | 413.30 | |
| 5 | 413.30 | |||
| 5 | 413.30 | |||
| 25/11/2024 | 14:09:56.700 | 4 | 413.30 | |
| 4 | 413.30 | |||
| 4 | 413.30 | |||
| 25/11/2024 | 14:09:53.216 | 2 | 413.80 | |
| 2 | 413.80 | |||
| 2 | 413.80 | |||
| 25/11/2024 | 14:09:50.663 | 6 | 413.80 | |
| 6 | 413.80 | |||
| 6 | 413.80 | |||
| 25/11/2024 | 14:09:46.779 | 61 | 414.00 | |
| 30 | 414.00 | |||
| 61 | 414.00 | |||
| 1 | 414.00 | |||
| 30 | 414.00 | |||
| 25/11/2024 | 14:09:40.938 | 26 | 414.60 | |
| 26 | 414.60 | |||
| 26 | 414.60 | |||
| 25/11/2024 | 14:09:31.169 | 4 | 414.10 | |
| 4 | 414.10 | |||
| 4 | 414.10 | |||
| 25/11/2024 | 14:09:30.949 | 5 | 414.10 | |
| 5 | 414.10 | |||
| 5 | 414.10 | |||
| 25/11/2024 | 14:09:30.612 | 103 | 414.10 | |
| 2 | 414.10 | |||
| 10 | 414.10 | |||
| 96 | 414.10 | |||
| 50 | 414.10 | |||
| 5 | 414.10 | |||
| 43 | 414.10 | |||
| 25/11/2024 | 14:09:27.642 | 119 | 415.00 | |
| 1 | 415.00 | |||
| 119 | 415.00 | |||
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 50 | 415.00 | |||
| 30 | 415.00 | |||
| 6 | 415.00 | |||
| 20 | 415.00 | |||
| 2 | 415.00 | |||
| 25/11/2024 | 14:09:25.962 | 10 | 415.50 | |
| 10 | 415.50 | |||
| 10 | 415.50 | |||
| 25/11/2024 | 14:09:25.921 | 7 | 415.60 | |
| 7 | 415.60 | |||
| 7 | 415.60 | |||
| 25/11/2024 | 14:09:05.057 | 21 | 415.70 | |
| 21 | 415.70 | |||
| 21 | 415.70 | |||
| 25/11/2024 | 14:09:00.343 | 100 | 416.20 | |
| 100 | 416.20 | |||
| 100 | 416.20 | |||
| 25/11/2024 | 14:09:00.012 | 25 | 416.00 | |
| 25 | 416.00 | |||
| 25 | 416.00 | |||
| 25/11/2024 | 14:08:57.877 | 15 | 416.20 | |
| 15 | 416.20 | |||
| 15 | 416.20 | |||
| 25/11/2024 | 14:08:56.867 | 5 | 416.20 | |
| 5 | 416.20 | |||
| 5 | 416.20 | |||
| 25/11/2024 | 14:08:53.063 | 22 | 416.00 | |
| 22 | 416.00 | |||
| 4 | 416.00 | |||
| 18 | 416.00 | |||
| 25/11/2024 | 14:08:29.204 | 50 | 416.60 | |
| 50 | 416.60 | |||
| 50 | 416.60 | |||
| 25/11/2024 | 14:08:26.895 | 2 | 416.90 | |
| 2 | 416.90 | |||
| 2 | 416.90 | |||
| 25/11/2024 | 14:08:26.783 | 20 | 417.00 | |
| 10 | 417.00 | |||
| 20 | 417.00 | |||
| 10 | 417.00 | |||
| 25/11/2024 | 14:08:26.065 | 25 | 418.20 | |
| 25 | 418.20 | |||
| 25 | 418.20 | |||
| 25/11/2024 | 14:07:52.445 | 200 | 418.20 | |
| 200 | 418.20 | |||
| 200 | 418.20 | |||
| 25/11/2024 | 14:07:33.467 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 14:07:13.918 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 25/11/2024 | 14:07:06.532 | 12 | 418.80 | |
| 12 | 418.80 | |||
| 12 | 418.80 | |||
| 25/11/2024 | 14:07:05.469 | 8 | 418.80 | |
| 8 | 418.80 | |||
| 8 | 418.80 | |||
| 25/11/2024 | 14:06:55.807 | 14 | 418.70 | |
| 14 | 418.70 | |||
| 14 | 418.70 | |||
| 25/11/2024 | 14:05:31.135 | 2 | 417.50 | |
| 2 | 417.50 | |||
| 2 | 417.50 | |||
| 25/11/2024 | 14:05:29.508 | 25 | 418.00 | |
| 25 | 418.00 | |||
| 25 | 418.00 | |||
| 25/11/2024 | 14:05:19.185 | 3 | 418.10 | |
| 3 | 418.10 | |||
| 3 | 418.10 | |||
| 25/11/2024 | 14:05:05.021 | 2 | 418.60 | |
| 2 | 418.60 | |||
| 2 | 418.60 | |||
| 25/11/2024 | 14:05:02.571 | 25 | 418.50 | |
| 25 | 418.50 | |||
| 25 | 418.50 | |||
| 25/11/2024 | 14:04:54.444 | 10 | 419.00 | |
| 10 | 419.00 | |||
| 10 | 419.00 | |||
| 25/11/2024 | 14:04:40.989 | 3 | 419.60 | |
| 3 | 419.60 | |||
| 3 | 419.60 | |||
| 25/11/2024 | 14:04:33.589 | 38 | 420.00 | |
| 38 | 420.00 | |||
| 38 | 420.00 | |||
| 25/11/2024 | 14:04:28.306 | 40 | 420.40 | |
| 40 | 420.40 | |||
| 40 | 420.40 | |||
| 25/11/2024 | 14:03:39.708 | 14 | 418.60 | |
| 14 | 418.60 | |||
| 14 | 418.60 | |||
| 25/11/2024 | 14:03:06.231 | 48 | 420.10 | |
| 48 | 420.10 | |||
| 48 | 420.10 | |||
| 25/11/2024 | 14:02:50.954 | 5 | 419.50 | |
| 5 | 419.50 | |||
| 5 | 419.50 | |||
| 25/11/2024 | 14:02:21.308 | 23 | 420.10 | |
| 23 | 420.10 | |||
| 23 | 420.10 | |||
| 25/11/2024 | 14:02:13.372 | 1 | 420.20 | |
| 1 | 420.20 | |||
| 1 | 420.20 | |||
| 25/11/2024 | 14:01:19.620 | 9 | 419.90 | |
| 9 | 419.90 | |||
| 9 | 419.90 | |||
| 25/11/2024 | 14:01:09.958 | 5 | 418.60 | |
| 5 | 418.60 | |||
| 5 | 418.60 | |||
| 25/11/2024 | 14:00:56.824 | 5 | 419.70 | |
| 5 | 419.70 | |||
| 5 | 419.70 | |||
| 25/11/2024 | 14:00:47.668 | 25 | 420.00 | |
| 25 | 420.00 | |||
| 25 | 420.00 | |||
| 25/11/2024 | 13:59:18.753 | 28 | 421.00 | |
| 28 | 421.00 | |||
| 28 | 421.00 | |||
| 25/11/2024 | 13:59:18.605 | 16 | 421.90 | |
| 16 | 421.90 | |||
| 16 | 421.90 | |||
| 25/11/2024 | 13:58:28.474 | 75 | 422.00 | |
| 75 | 422.00 | |||
| 75 | 422.00 | |||
| 25/11/2024 | 13:58:22.550 | 50 | 421.90 | |
| 50 | 421.90 | |||
| 50 | 421.90 | |||
| 25/11/2024 | 13:58:09.167 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 25/11/2024 | 13:58:08.424 | 50 | 421.90 | |
| 50 | 421.90 | |||
| 50 | 421.90 | |||
| 25/11/2024 | 13:58:01.684 | 3 | 421.80 | |
| 3 | 421.80 | |||
| 3 | 421.80 | |||
| 25/11/2024 | 13:57:56.499 | 6 | 421.80 | |
| 6 | 421.80 | |||
| 6 | 421.80 | |||
| 25/11/2024 | 13:57:30.845 | 25 | 421.90 | |
| 25 | 421.90 | |||
| 25 | 421.90 | |||
| 25/11/2024 | 13:57:07.105 | 4 | 421.60 | |
| 4 | 421.60 | |||
| 4 | 421.60 | |||
| 25/11/2024 | 13:56:09.786 | 2 | 421.10 | |
| 2 | 421.10 | |||
| 2 | 421.10 | |||
| 25/11/2024 | 13:55:54.409 | 20 | 421.10 | |
| 20 | 421.10 | |||
| 20 | 421.10 | |||
| 25/11/2024 | 13:55:13.028 | 25 | 420.00 | |
| 25 | 420.00 | |||
| 25 | 420.00 | |||
| 25/11/2024 | 13:54:56.193 | 10 | 419.70 | |
| 10 | 419.70 | |||
| 10 | 419.70 | |||
| 25/11/2024 | 13:54:12.154 | 6 | 420.20 | |
| 6 | 420.20 | |||
| 6 | 420.20 | |||
| 25/11/2024 | 13:54:11.770 | 8 | 420.20 | |
| 8 | 420.20 | |||
| 8 | 420.20 | |||
| 25/11/2024 | 13:53:54.033 | 11 | 420.80 | |
| 11 | 420.80 | |||
| 11 | 420.80 | |||
| 25/11/2024 | 13:52:55.589 | 2 | 419.80 | |
| 2 | 419.80 | |||
| 2 | 419.80 | |||
| 25/11/2024 | 13:52:22.766 | 7 | 419.60 | |
| 7 | 419.60 | |||
| 7 | 419.60 | |||
| 25/11/2024 | 13:52:19.867 | 15 | 417.70 | |
| 15 | 417.70 | |||
| 15 | 417.70 | |||
| 25/11/2024 | 13:52:03.666 | 155 | 419.40 | |
| 155 | 419.40 | |||
| 155 | 419.40 | |||
| 25/11/2024 | 13:51:46.418 | 13 | 417.70 | |
| 13 | 417.70 | |||
| 13 | 417.70 | |||
| 25/11/2024 | 13:51:25.657 | 28 | 418.40 | |
| 28 | 418.40 | |||
| 28 | 418.40 | |||
| 25/11/2024 | 13:50:57.149 | 28 | 417.70 | |
| 28 | 417.70 | |||
| 21 | 417.70 | |||
| 7 | 417.70 | |||
| 25/11/2024 | 13:50:31.010 | 20 | 418.70 | |
| 20 | 418.70 | |||
| 20 | 418.70 | |||
| 25/11/2024 | 13:50:15.607 | 15 | 419.00 | |
| 15 | 419.00 | |||
| 15 | 419.00 | |||
| 25/11/2024 | 13:49:58.658 | 14 | 419.80 | |
| 14 | 419.80 | |||
| 14 | 419.80 | |||
| 25/11/2024 | 13:49:45.174 | 2 | 419.80 | |
| 2 | 419.80 | |||
| 2 | 419.80 | |||
| 25/11/2024 | 13:49:30.463 | 2 | 419.80 | |
| 2 | 419.80 | |||
| 2 | 419.80 | |||
| 25/11/2024 | 13:49:29.519 | 100 | 419.50 | |
| 100 | 419.50 | |||
| 100 | 419.50 | |||
| 25/11/2024 | 13:49:23.685 | 7 | 418.70 | |
| 7 | 418.70 | |||
| 7 | 418.70 | |||
| 25/11/2024 | 13:49:10.284 | 6 | 419.80 | |
| 6 | 419.80 | |||
| 6 | 419.80 | |||
| 25/11/2024 | 13:48:19.395 | 10 | 418.60 | |
| 10 | 418.60 | |||
| 10 | 418.60 | |||
| 25/11/2024 | 13:47:34.229 | 181 | 417.60 | |
| 181 | 417.60 | |||
| 181 | 417.60 | |||
| 25/11/2024 | 13:47:28.566 | 15 | 419.00 | |
| 15 | 419.00 | |||
| 15 | 419.00 | |||
| 25/11/2024 | 13:47:16.542 | 37 | 417.70 | |
| 25 | 417.70 | |||
| 37 | 417.70 | |||
| 12 | 417.70 | |||
| 25/11/2024 | 13:47:16.428 | 179 | 417.70 | |
| 6 | 417.70 | |||
| 2 | 417.70 | |||
| 50 | 417.70 | |||
| 179 | 417.70 | |||
| 17 | 417.70 | |||
| 64 | 417.70 | |||
| 15 | 417.70 | |||
| 25 | 417.70 | |||
| 25/11/2024 | 13:47:16.310 | 10 | 418.50 | |
| 5 | 418.50 | |||
| 10 | 418.50 | |||
| 5 | 418.50 | |||
| 25/11/2024 | 13:46:50.337 | 30 | 419.00 | |
| 30 | 419.00 | |||
| 28 | 419.00 | |||
| 2 | 419.00 | |||
| 25/11/2024 | 13:46:47.383 | 31 | 419.10 | |
| 8 | 419.10 | |||
| 23 | 419.10 | |||
| 31 | 419.10 | |||
| 25/11/2024 | 13:46:41.942 | 160 | 420.00 | |
| 10 | 420.00 | |||
| 5 | 420.00 | |||
| 50 | 420.00 | |||
| 2 | 420.00 | |||
| 160 | 420.00 | |||
| 1 | 420.00 | |||
| 20 | 420.00 | |||
| 50 | 420.00 | |||
| 15 | 420.00 | |||
| 7 | 420.00 | |||
| 25/11/2024 | 13:46:41.884 | 8 | 420.10 | |
| 8 | 420.10 | |||
| 8 | 420.10 | |||
| 25/11/2024 | 13:46:41.786 | 100 | 420.40 | |
| 100 | 420.40 | |||
| 100 | 420.40 | |||
| 25/11/2024 | 13:46:30.119 | 45 | 421.20 | |
| 45 | 421.20 | |||
| 45 | 421.20 | |||
| 25/11/2024 | 13:46:21.466 | 5 | 421.50 | |
| 5 | 421.50 | |||
| 5 | 421.50 | |||
| 25/11/2024 | 13:45:41.012 | 15 | 421.90 | |
| 15 | 421.90 | |||
| 15 | 421.90 | |||
| 25/11/2024 | 13:45:22.431 | 29 | 421.20 | |
| 29 | 421.20 | |||
| 29 | 421.20 | |||
| 25/11/2024 | 13:45:21.830 | 4 | 421.20 | |
| 4 | 421.20 | |||
| 4 | 421.20 | |||
| 25/11/2024 | 13:45:08.023 | 2 | 422.00 | |
| 2 | 422.00 | |||
| 2 | 422.00 | |||
| 25/11/2024 | 13:44:36.989 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 13:44:27.365 | 50 | 421.30 | |
| 10 | 421.30 | |||
| 50 | 421.30 | |||
| 40 | 421.30 | |||
| 25/11/2024 | 13:44:25.822 | 125 | 421.70 | |
| 125 | 421.70 | |||
| 125 | 421.70 | |||
| 25/11/2024 | 13:44:19.418 | 3 | 422.40 | |
| 3 | 422.40 | |||
| 3 | 422.40 | |||
| 25/11/2024 | 13:43:47.449 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 13:43:08.387 | 12 | 422.50 | |
| 12 | 422.50 | |||
| 12 | 422.50 | |||
| 25/11/2024 | 13:43:01.671 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 13:42:55.283 | 1 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 25/11/2024 | 13:42:23.382 | 6 | 422.70 | |
| 6 | 422.70 | |||
| 5 | 422.70 | |||
| 1 | 422.70 | |||
| 25/11/2024 | 13:41:27.170 | 190 | 421.80 | |
| 190 | 421.80 | |||
| 190 | 421.80 | |||
| 25/11/2024 | 13:41:10.890 | 9 | 421.30 | |
| 9 | 421.30 | |||
| 9 | 421.30 | |||
| 25/11/2024 | 13:40:58.428 | 30 | 422.10 | |
| 30 | 422.10 | |||
| 30 | 422.10 | |||
| 25/11/2024 | 13:40:48.010 | 1 | 422.50 | |
| 1 | 422.50 | |||
| 1 | 422.50 | |||
| 25/11/2024 | 13:40:37.056 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 13:40:27.122 | 15 | 421.30 | |
| 15 | 421.30 | |||
| 15 | 421.30 | |||
| 25/11/2024 | 13:40:13.367 | 20 | 423.00 | |
| 20 | 423.00 | |||
| 20 | 423.00 | |||
| 25/11/2024 | 13:39:25.515 | 1 | 423.70 | |
| 1 | 423.70 | |||
| 1 | 423.70 | |||
| 25/11/2024 | 13:39:23.939 | 14 | 423.70 | |
| 14 | 423.70 | |||
| 14 | 423.70 | |||
| 25/11/2024 | 13:39:07.705 | 70 | 423.70 | |
| 70 | 423.70 | |||
| 70 | 423.70 | |||
| 25/11/2024 | 13:38:46.883 | 14 | 424.00 | |
| 14 | 424.00 | |||
| 14 | 424.00 | |||
| 25/11/2024 | 13:38:45.261 | 3 | 423.80 | |
| 3 | 423.80 | |||
| 3 | 423.80 | |||
| 25/11/2024 | 13:38:42.799 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 25/11/2024 | 13:37:56.155 | 5 | 423.10 | |
| 5 | 423.10 | |||
| 5 | 423.10 | |||
| 25/11/2024 | 13:37:40.452 | 9 | 423.80 | |
| 9 | 423.80 | |||
| 9 | 423.80 | |||
| 25/11/2024 | 13:37:36.938 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 13:37:26.185 | 6 | 424.20 | |
| 6 | 424.20 | |||
| 6 | 424.20 | |||
| 25/11/2024 | 13:36:47.379 | 7 | 423.10 | |
| 7 | 423.10 | |||
| 7 | 423.10 | |||
| 25/11/2024 | 13:36:27.624 | 25 | 422.80 | |
| 25 | 422.80 | |||
| 25 | 422.80 | |||
| 25/11/2024 | 13:36:19.081 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 13:35:52.788 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 13:35:45.792 | 4 | 423.60 | |
| 4 | 423.60 | |||
| 4 | 423.60 | |||
| 25/11/2024 | 13:35:15.183 | 3 | 422.20 | |
| 3 | 422.20 | |||
| 3 | 422.20 | |||
| 25/11/2024 | 13:35:03.091 | 2 | 423.10 | |
| 2 | 423.10 | |||
| 2 | 423.10 | |||
| 25/11/2024 | 13:34:30.513 | 23 | 423.10 | |
| 23 | 423.10 | |||
| 23 | 423.10 | |||
| 25/11/2024 | 13:34:20.585 | 9 | 423.10 | |
| 9 | 423.10 | |||
| 9 | 423.10 | |||
| 25/11/2024 | 13:34:14.101 | 14 | 423.10 | |
| 14 | 423.10 | |||
| 14 | 423.10 | |||
| 25/11/2024 | 13:33:58.272 | 2 | 422.20 | |
| 2 | 422.20 | |||
| 2 | 422.20 | |||
| 25/11/2024 | 13:33:56.008 | 4 | 422.20 | |
| 4 | 422.20 | |||
| 4 | 422.20 | |||
| 25/11/2024 | 13:33:38.173 | 35 | 422.70 | |
| 35 | 422.70 | |||
| 35 | 422.70 | |||
| 25/11/2024 | 13:32:35.878 | 122 | 420.60 | |
| 122 | 420.60 | |||
| 122 | 420.60 | |||
| 25/11/2024 | 13:32:24.147 | 100 | 420.60 | |
| 100 | 420.60 | |||
| 100 | 420.60 | |||
| 25/11/2024 | 13:32:24.060 | 60 | 420.60 | |
| 60 | 420.60 | |||
| 60 | 420.60 | |||
| 25/11/2024 | 13:31:33.156 | 20 | 421.20 | |
| 20 | 421.20 | |||
| 20 | 421.20 | |||
| 25/11/2024 | 13:31:32.606 | 15 | 422.00 | |
| 15 | 422.00 | |||
| 15 | 422.00 | |||
| 25/11/2024 | 13:31:22.442 | 130 | 421.20 | |
| 130 | 421.20 | |||
| 10 | 421.20 | |||
| 120 | 421.20 | |||
| 25/11/2024 | 13:31:22.376 | 25 | 421.20 | |
| 25 | 421.20 | |||
| 25 | 421.20 | |||
| 25/11/2024 | 13:31:20.534 | 3 | 423.70 | |
| 3 | 423.70 | |||
| 3 | 423.70 | |||
| 25/11/2024 | 13:30:23.373 | 1 | 422.50 | |
| 1 | 422.50 | |||
| 1 | 422.50 | |||
| 25/11/2024 | 13:30:15.251 | 1 | 423.50 | |
| 1 | 423.50 | |||
| 1 | 423.50 | |||
| 25/11/2024 | 13:29:58.795 | 25 | 424.20 | |
| 25 | 424.20 | |||
| 25 | 424.20 | |||
| 25/11/2024 | 13:29:31.001 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 13:28:47.927 | 1 | 424.90 | |
| 1 | 424.90 | |||
| 1 | 424.90 | |||
| 25/11/2024 | 13:28:31.093 | 30 | 424.90 | |
| 30 | 424.90 | |||
| 30 | 424.90 |
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
-
Nvidia Corp.
Bid: 134.68 / Ask: 134.70
Turnover: 38 903 TEUR -
Tesla Inc.
Bid: 342.80 / Ask: 342.95
Turnover: 38 188 TEUR -
MicroStrategy Inc.
Bid: 417.10 / Ask: 418.40
Turnover: 37 576 TEUR -
Rheinmetall AG
Bid: 621.60 / Ask: 621.80
Turnover: 24 179 TEUR -
Siemens Energy AG
Bid: 49.47 / Ask: 49.48
Turnover: 17 754 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 14:40:00
Last Update:
25/11/2024 @ 14:40:00