Microsoft Corp.
- Information
- Last
- Buy
- Sell
1292
998
380.90
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/03/2025 | 14:05:37.545 | 6 | 380.90 | |
6 | 380.90 | |||
6 | 380.90 | |||
03/03/2025 | 14:05:26.602 | 15 | 381.05 | |
15 | 381.05 | |||
15 | 381.05 | |||
03/03/2025 | 14:04:31.545 | 151 | 380.90 | |
151 | 380.90 | |||
151 | 380.90 | |||
03/03/2025 | 14:03:36.171 | 76 | 380.85 | |
76 | 380.85 | |||
76 | 380.85 | |||
03/03/2025 | 14:03:36.106 | 151 | 380.85 | |
151 | 380.85 | |||
151 | 380.85 | |||
03/03/2025 | 14:03:19.403 | 20 | 381.05 | |
20 | 381.05 | |||
10 | 381.05 | |||
10 | 381.05 | |||
03/03/2025 | 14:02:50.461 | 8 | 380.90 | |
8 | 380.90 | |||
8 | 380.90 | |||
03/03/2025 | 14:02:37.492 | 4 | 381.05 | |
4 | 381.05 | |||
4 | 381.05 | |||
03/03/2025 | 14:01:28.369 | 6 | 380.90 | |
6 | 380.90 | |||
6 | 380.90 | |||
03/03/2025 | 14:00:05.000 | 30 | 380.85 | |
30 | 380.85 | |||
30 | 380.85 | |||
03/03/2025 | 13:59:23.330 | 6 | 380.85 | |
6 | 380.85 | |||
6 | 380.85 | |||
03/03/2025 | 13:58:43.490 | 132 | 381.05 | |
132 | 381.05 | |||
132 | 381.05 | |||
03/03/2025 | 13:58:36.185 | 1 | 381.05 | |
1 | 381.05 | |||
1 | 381.05 | |||
03/03/2025 | 13:57:09.821 | 5 | 381.05 | |
5 | 381.05 | |||
5 | 381.05 | |||
03/03/2025 | 13:56:37.955 | 3 | 381.05 | |
3 | 381.05 | |||
3 | 381.05 | |||
03/03/2025 | 13:56:05.617 | 10 | 380.75 | |
10 | 380.75 | |||
10 | 380.75 | |||
03/03/2025 | 13:55:30.242 | 5 | 381.00 | |
5 | 381.00 | |||
5 | 381.00 | |||
03/03/2025 | 13:54:48.579 | 15 | 381.00 | |
15 | 381.00 | |||
15 | 381.00 | |||
03/03/2025 | 13:54:47.053 | 100 | 381.00 | |
100 | 381.00 | |||
100 | 381.00 | |||
03/03/2025 | 13:53:57.161 | 2 | 381.00 | |
2 | 381.00 | |||
2 | 381.00 | |||
03/03/2025 | 13:52:34.861 | 40 | 381.05 | |
40 | 381.05 | |||
40 | 381.05 | |||
03/03/2025 | 13:52:02.047 | 4 | 381.00 | |
4 | 381.00 | |||
4 | 381.00 | |||
03/03/2025 | 13:51:54.990 | 25 | 381.00 | |
25 | 381.00 | |||
25 | 381.00 | |||
03/03/2025 | 13:51:40.637 | 4 | 380.95 | |
4 | 380.95 | |||
4 | 380.95 | |||
03/03/2025 | 13:50:18.821 | 2 | 380.80 | |
2 | 380.80 | |||
2 | 380.80 | |||
03/03/2025 | 13:50:14.395 | 262 | 381.05 | |
11 | 381.05 | |||
251 | 381.05 | |||
262 | 381.05 | |||
03/03/2025 | 13:49:30.659 | 20 | 380.85 | |
20 | 380.85 | |||
20 | 380.85 | |||
03/03/2025 | 13:48:18.906 | 13 | 380.85 | |
13 | 380.85 | |||
13 | 380.85 | |||
03/03/2025 | 13:47:51.106 | 5 | 380.60 | |
5 | 380.60 | |||
5 | 380.60 | |||
03/03/2025 | 13:47:43.076 | 2 | 380.85 | |
2 | 380.85 | |||
2 | 380.85 | |||
03/03/2025 | 13:47:41.965 | 1 | 380.60 | |
1 | 380.60 | |||
1 | 380.60 | |||
03/03/2025 | 13:46:37.901 | 27 | 380.60 | |
27 | 380.60 | |||
27 | 380.60 | |||
03/03/2025 | 13:44:16.992 | 9 | 380.55 | |
9 | 380.55 | |||
9 | 380.55 | |||
03/03/2025 | 13:44:03.911 | 15 | 380.80 | |
15 | 380.80 | |||
15 | 380.80 | |||
03/03/2025 | 13:44:00.757 | 25 | 380.80 | |
25 | 380.80 | |||
25 | 380.80 | |||
03/03/2025 | 13:43:22.873 | 4 | 380.45 | |
4 | 380.45 | |||
4 | 380.45 | |||
03/03/2025 | 13:41:44.431 | 1 | 380.85 | |
1 | 380.85 | |||
1 | 380.85 | |||
03/03/2025 | 13:41:43.510 | 35 | 381.05 | |
35 | 381.05 | |||
35 | 381.05 | |||
03/03/2025 | 13:41:27.981 | 4 | 380.90 | |
4 | 380.90 | |||
4 | 380.90 | |||
03/03/2025 | 13:41:11.042 | 6 | 380.90 | |
6 | 380.90 | |||
6 | 380.90 | |||
03/03/2025 | 13:40:52.894 | 1 | 381.05 | |
1 | 381.05 | |||
1 | 381.05 | |||
03/03/2025 | 13:39:51.601 | 5 | 381.05 | |
5 | 381.05 | |||
5 | 381.05 | |||
03/03/2025 | 13:39:49.342 | 26 | 381.05 | |
26 | 381.05 | |||
26 | 381.05 | |||
03/03/2025 | 13:39:11.752 | 2 | 381.05 | |
2 | 381.05 | |||
2 | 381.05 | |||
03/03/2025 | 13:38:21.376 | 12 | 381.05 | |
12 | 381.05 | |||
12 | 381.05 | |||
03/03/2025 | 13:38:14.690 | 1 | 381.05 | |
1 | 381.05 | |||
1 | 381.05 | |||
03/03/2025 | 13:38:07.980 | 28 | 380.75 | |
28 | 380.75 | |||
28 | 380.75 | |||
03/03/2025 | 13:37:58.462 | 4 | 380.75 | |
4 | 380.75 | |||
4 | 380.75 | |||
03/03/2025 | 13:37:46.095 | 4 | 380.80 | |
4 | 380.80 | |||
4 | 380.80 | |||
03/03/2025 | 13:37:22.048 | 3 | 381.10 | |
3 | 381.10 | |||
3 | 381.10 | |||
03/03/2025 | 13:37:16.275 | 10 | 381.15 | |
10 | 381.15 | |||
10 | 381.15 | |||
03/03/2025 | 13:37:05.050 | 5 | 381.10 | |
5 | 381.10 | |||
5 | 381.10 | |||
03/03/2025 | 13:35:24.858 | 14 | 381.10 | |
14 | 381.10 | |||
14 | 381.10 | |||
03/03/2025 | 13:34:43.573 | 3 | 380.95 | |
3 | 380.95 | |||
3 | 380.95 | |||
03/03/2025 | 13:34:31.191 | 1 | 381.25 | |
1 | 381.25 | |||
1 | 381.25 | |||
03/03/2025 | 13:34:25.117 | 21 | 380.95 | |
21 | 380.95 | |||
21 | 380.95 | |||
03/03/2025 | 13:34:19.929 | 1 | 381.25 | |
1 | 381.25 | |||
1 | 381.25 | |||
03/03/2025 | 13:33:50.809 | 7 | 380.85 | |
7 | 380.85 | |||
7 | 380.85 | |||
03/03/2025 | 13:32:50.642 | 1 | 381.15 | |
1 | 381.15 | |||
1 | 381.15 | |||
03/03/2025 | 13:32:32.413 | 1 | 381.20 | |
1 | 381.20 | |||
1 | 381.20 | |||
03/03/2025 | 13:32:27.496 | 2 | 381.20 | |
2 | 381.20 | |||
2 | 381.20 | |||
03/03/2025 | 13:32:00.610 | 1 | 381.20 | |
1 | 381.20 | |||
1 | 381.20 | |||
03/03/2025 | 13:31:03.110 | 6 | 381.25 | |
6 | 381.25 | |||
6 | 381.25 | |||
03/03/2025 | 13:30:52.811 | 10 | 381.25 | |
10 | 381.25 | |||
10 | 381.25 | |||
03/03/2025 | 13:29:48.621 | 10 | 381.25 | |
10 | 381.25 | |||
10 | 381.25 | |||
03/03/2025 | 13:29:47.679 | 14 | 381.25 | |
14 | 381.25 | |||
14 | 381.25 | |||
03/03/2025 | 13:29:24.008 | 1 | 380.90 | |
1 | 380.90 | |||
1 | 380.90 | |||
03/03/2025 | 13:29:13.501 | 1 | 381.30 | |
1 | 381.30 | |||
1 | 381.30 | |||
03/03/2025 | 13:28:58.496 | 1 | 381.15 | |
1 | 381.15 | |||
1 | 381.15 | |||
03/03/2025 | 13:28:21.786 | 3 | 381.40 | |
3 | 381.40 | |||
3 | 381.40 | |||
03/03/2025 | 13:27:23.464 | 16 | 381.20 | |
16 | 381.20 | |||
16 | 381.20 | |||
03/03/2025 | 13:26:22.628 | 25 | 381.30 | |
25 | 381.30 | |||
25 | 381.30 | |||
03/03/2025 | 13:26:07.783 | 20 | 381.30 | |
20 | 381.30 | |||
20 | 381.30 | |||
03/03/2025 | 13:25:15.526 | 5 | 381.50 | |
5 | 381.50 | |||
5 | 381.50 | |||
03/03/2025 | 13:24:45.191 | 14 | 381.50 | |
14 | 381.50 | |||
14 | 381.50 | |||
03/03/2025 | 13:24:43.993 | 2 | 381.25 | |
2 | 381.25 | |||
2 | 381.25 | |||
03/03/2025 | 13:24:32.363 | 2 | 381.50 | |
2 | 381.50 | |||
2 | 381.50 | |||
03/03/2025 | 13:23:43.795 | 5 | 381.50 | |
5 | 381.50 | |||
5 | 381.50 | |||
03/03/2025 | 13:23:39.094 | 8 | 381.50 | |
7 | 381.50 | |||
1 | 381.50 | |||
8 | 381.50 | |||
03/03/2025 | 13:23:38.982 | 16 | 381.50 | |
16 | 381.50 | |||
11 | 381.50 | |||
2 | 381.50 | |||
3 | 381.50 | |||
03/03/2025 | 13:23:38.933 | 3 | 381.50 | |
3 | 381.50 | |||
3 | 381.50 | |||
03/03/2025 | 13:23:38.834 | 8 | 381.50 | |
8 | 381.50 | |||
8 | 381.50 | |||
03/03/2025 | 13:23:17.477 | 2 | 381.25 | |
2 | 381.25 | |||
2 | 381.25 | |||
03/03/2025 | 13:22:49.809 | 1 | 381.40 | |
1 | 381.40 | |||
1 | 381.40 | |||
03/03/2025 | 13:22:10.638 | 3 | 381.15 | |
3 | 381.15 | |||
3 | 381.15 | |||
03/03/2025 | 13:21:24.297 | 5 | 381.35 | |
5 | 381.35 | |||
5 | 381.35 | |||
03/03/2025 | 13:21:12.332 | 2 | 381.35 | |
2 | 381.35 | |||
2 | 381.35 | |||
03/03/2025 | 13:19:56.052 | 10 | 381.15 | |
10 | 381.15 | |||
10 | 381.15 | |||
03/03/2025 | 13:19:55.819 | 16 | 380.85 | |
16 | 380.85 | |||
16 | 380.85 | |||
03/03/2025 | 13:19:49.303 | 7 | 380.85 | |
7 | 380.85 | |||
7 | 380.85 | |||
03/03/2025 | 13:19:43.842 | 150 | 381.10 | |
150 | 381.10 | |||
150 | 381.10 | |||
03/03/2025 | 13:17:35.009 | 25 | 381.05 | |
25 | 381.05 | |||
25 | 381.05 | |||
03/03/2025 | 13:17:07.702 | 2 | 381.40 | |
2 | 381.40 | |||
2 | 381.40 | |||
03/03/2025 | 13:16:06.507 | 2 | 381.40 | |
2 | 381.40 | |||
2 | 381.40 | |||
03/03/2025 | 13:15:34.874 | 166 | 381.05 | |
166 | 381.05 | |||
166 | 381.05 | |||
03/03/2025 | 13:14:49.023 | 15 | 381.05 | |
15 | 381.05 | |||
15 | 381.05 | |||
03/03/2025 | 13:14:48.941 | 1 | 381.05 | |
1 | 381.05 | |||
1 | 381.05 | |||
03/03/2025 | 13:14:20.012 | 5 | 381.05 | |
5 | 381.05 | |||
5 | 381.05 | |||
03/03/2025 | 13:13:46.199 | 10 | 381.45 | |
10 | 381.45 | |||
10 | 381.45 | |||
03/03/2025 | 13:13:28.325 | 1 | 381.40 | |
1 | 381.40 | |||
1 | 381.40 | |||
03/03/2025 | 13:13:05.104 | 10 | 381.15 | |
10 | 381.15 | |||
10 | 381.15 | |||
03/03/2025 | 13:12:41.115 | 15 | 381.05 | |
15 | 381.05 | |||
15 | 381.05 | |||
03/03/2025 | 13:12:19.580 | 6 | 381.05 | |
6 | 381.05 | |||
6 | 381.05 | |||
03/03/2025 | 13:11:47.893 | 5 | 381.00 | |
5 | 381.00 | |||
5 | 381.00 | |||
03/03/2025 | 13:11:40.143 | 10 | 381.00 | |
10 | 381.00 | |||
10 | 381.00 | |||
03/03/2025 | 13:10:32.252 | 5 | 381.20 | |
5 | 381.20 | |||
5 | 381.20 | |||
03/03/2025 | 13:09:40.826 | 5 | 380.80 | |
5 | 380.80 | |||
5 | 380.80 | |||
03/03/2025 | 13:08:24.619 | 200 | 381.10 | |
200 | 381.10 | |||
200 | 381.10 | |||
03/03/2025 | 13:06:48.456 | 13 | 380.80 | |
13 | 380.80 | |||
13 | 380.80 | |||
03/03/2025 | 13:05:28.646 | 14 | 380.75 | |
14 | 380.75 | |||
14 | 380.75 | |||
03/03/2025 | 13:04:59.386 | 5 | 380.95 | |
5 | 380.95 | |||
5 | 380.95 | |||
03/03/2025 | 13:04:20.246 | 30 | 380.85 | |
30 | 380.85 | |||
30 | 380.85 | |||
03/03/2025 | 13:04:03.842 | 25 | 380.85 | |
25 | 380.85 | |||
25 | 380.85 | |||
03/03/2025 | 13:03:37.618 | 14 | 380.45 | |
14 | 380.45 | |||
14 | 380.45 | |||
03/03/2025 | 13:02:10.745 | 300 | 380.40 | |
300 | 380.40 | |||
300 | 380.40 | |||
03/03/2025 | 13:00:08.269 | 5 | 380.50 | |
5 | 380.50 | |||
5 | 380.50 | |||
03/03/2025 | 12:59:47.405 | 1 | 380.65 | |
1 | 380.65 | |||
1 | 380.65 | |||
03/03/2025 | 12:59:46.912 | 2 | 380.40 | |
2 | 380.40 | |||
2 | 380.40 | |||
03/03/2025 | 12:59:42.482 | 1 | 380.65 | |
1 | 380.65 | |||
1 | 380.65 | |||
03/03/2025 | 12:56:40.043 | 109 | 380.45 | |
109 | 380.45 | |||
109 | 380.45 | |||
03/03/2025 | 12:56:28.142 | 50 | 380.45 | |
50 | 380.45 | |||
50 | 380.45 | |||
03/03/2025 | 12:56:14.864 | 4 | 380.75 | |
4 | 380.75 | |||
4 | 380.75 | |||
03/03/2025 | 12:55:41.795 | 3 | 380.45 | |
3 | 380.45 | |||
3 | 380.45 | |||
03/03/2025 | 12:55:36.111 | 70 | 380.45 | |
70 | 380.45 | |||
70 | 380.45 | |||
03/03/2025 | 12:55:09.650 | 350 | 380.45 | |
350 | 380.45 | |||
350 | 380.45 | |||
03/03/2025 | 12:54:21.259 | 300 | 380.40 | |
300 | 380.40 | |||
300 | 380.40 | |||
03/03/2025 | 12:53:31.663 | 2 | 380.35 | |
2 | 380.35 | |||
2 | 380.35 | |||
03/03/2025 | 12:53:20.162 | 150 | 380.35 | |
150 | 380.35 | |||
150 | 380.35 | |||
03/03/2025 | 12:53:13.302 | 3 | 380.35 | |
3 | 380.35 | |||
3 | 380.35 | |||
03/03/2025 | 12:52:45.930 | 1 | 380.65 | |
1 | 380.65 | |||
1 | 380.65 | |||
03/03/2025 | 12:52:05.709 | 1 | 380.70 | |
1 | 380.70 | |||
1 | 380.70 | |||
03/03/2025 | 12:51:31.452 | 2 | 380.35 | |
2 | 380.35 | |||
2 | 380.35 | |||
03/03/2025 | 12:51:00.382 | 401 | 380.15 | |
77 | 380.15 | |||
324 | 380.15 | |||
400 | 380.15 | |||
1 | 380.15 | |||
03/03/2025 | 12:50:39.202 | 300 | 380.35 | |
300 | 380.35 | |||
300 | 380.35 | |||
03/03/2025 | 12:50:28.715 | 1 | 380.15 | |
1 | 380.15 | |||
1 | 380.15 | |||
03/03/2025 | 12:49:07.987 | 5 | 380.10 | |
5 | 380.10 | |||
5 | 380.10 | |||
03/03/2025 | 12:49:00.853 | 30 | 380.15 | |
30 | 380.15 | |||
30 | 380.15 | |||
03/03/2025 | 12:47:06.888 | 3 | 380.20 | |
3 | 380.20 | |||
3 | 380.20 | |||
03/03/2025 | 12:47:02.426 | 32 | 380.20 | |
32 | 380.20 | |||
32 | 380.20 | |||
03/03/2025 | 12:45:41.967 | 1 | 380.50 | |
1 | 380.50 | |||
1 | 380.50 | |||
03/03/2025 | 12:45:24.998 | 15 | 380.50 | |
15 | 380.50 | |||
15 | 380.50 | |||
03/03/2025 | 12:45:04.665 | 10 | 380.50 | |
10 | 380.50 | |||
10 | 380.50 | |||
03/03/2025 | 12:44:34.644 | 3 | 380.30 | |
3 | 380.30 | |||
3 | 380.30 | |||
03/03/2025 | 12:44:01.885 | 28 | 380.15 | |
28 | 380.15 | |||
28 | 380.15 | |||
03/03/2025 | 12:43:56.758 | 14 | 380.15 | |
14 | 380.15 | |||
14 | 380.15 | |||
03/03/2025 | 12:43:54.914 | 2 | 380.35 | |
2 | 380.35 | |||
2 | 380.35 | |||
03/03/2025 | 12:43:54.561 | 50 | 380.15 | |
50 | 380.15 | |||
50 | 380.15 | |||
03/03/2025 | 12:43:35.853 | 11 | 380.15 | |
11 | 380.15 | |||
11 | 380.15 | |||
03/03/2025 | 12:42:52.512 | 3 | 380.45 | |
3 | 380.45 | |||
3 | 380.45 | |||
03/03/2025 | 12:41:56.400 | 2 | 380.45 | |
2 | 380.45 | |||
2 | 380.45 | |||
03/03/2025 | 12:40:03.857 | 50 | 380.30 | |
50 | 380.30 | |||
50 | 380.30 | |||
03/03/2025 | 12:40:01.793 | 2 | 380.50 | |
2 | 380.50 | |||
2 | 380.50 | |||
03/03/2025 | 12:39:05.375 | 4 | 380.30 | |
4 | 380.30 | |||
4 | 380.30 | |||
03/03/2025 | 12:38:51.825 | 3 | 380.30 | |
3 | 380.30 | |||
3 | 380.30 | |||
03/03/2025 | 12:37:13.638 | 45 | 380.35 | |
45 | 380.35 | |||
45 | 380.35 | |||
03/03/2025 | 12:36:42.953 | 7 | 380.35 | |
7 | 380.35 | |||
7 | 380.35 | |||
03/03/2025 | 12:36:10.453 | 25 | 380.30 | |
25 | 380.30 | |||
25 | 380.30 | |||
03/03/2025 | 12:34:27.018 | 34 | 380.30 | |
34 | 380.30 | |||
34 | 380.30 | |||
03/03/2025 | 12:33:42.248 | 1 | 380.25 | |
1 | 380.25 | |||
1 | 380.25 | |||
03/03/2025 | 12:33:26.114 | 3 | 380.60 | |
3 | 380.60 | |||
3 | 380.60 | |||
03/03/2025 | 12:33:21.870 | 10 | 380.60 | |
10 | 380.60 | |||
10 | 380.60 | |||
03/03/2025 | 12:32:11.451 | 8 | 380.40 | |
8 | 380.40 | |||
8 | 380.40 | |||
03/03/2025 | 12:32:07.809 | 1 | 380.70 | |
1 | 380.70 | |||
1 | 380.70 | |||
03/03/2025 | 12:31:02.109 | 1 | 380.35 | |
1 | 380.35 | |||
1 | 380.35 | |||
03/03/2025 | 12:30:57.310 | 26 | 380.35 | |
26 | 380.35 | |||
26 | 380.35 | |||
03/03/2025 | 12:30:32.482 | 3 | 380.70 | |
3 | 380.70 | |||
3 | 380.70 | |||
03/03/2025 | 12:29:54.328 | 280 | 380.45 | |
280 | 380.45 | |||
280 | 380.45 | |||
03/03/2025 | 12:29:10.647 | 1 | 380.65 | |
1 | 380.65 | |||
1 | 380.65 | |||
03/03/2025 | 12:27:43.808 | 17 | 380.65 | |
17 | 380.65 | |||
17 | 380.65 | |||
03/03/2025 | 12:27:26.895 | 3 | 380.65 | |
3 | 380.65 | |||
3 | 380.65 | |||
03/03/2025 | 12:27:05.497 | 3 | 380.70 | |
3 | 380.70 | |||
3 | 380.70 | |||
03/03/2025 | 12:25:44.411 | 3 | 380.65 | |
3 | 380.65 | |||
3 | 380.65 | |||
03/03/2025 | 12:23:33.717 | 3 | 380.05 | |
3 | 380.05 | |||
3 | 380.05 | |||
03/03/2025 | 12:23:31.981 | 10 | 380.35 | |
10 | 380.35 | |||
10 | 380.35 | |||
03/03/2025 | 12:22:35.387 | 10 | 380.15 | |
10 | 380.15 | |||
10 | 380.15 | |||
03/03/2025 | 12:22:15.407 | 17 | 380.15 | |
17 | 380.15 | |||
17 | 380.15 | |||
03/03/2025 | 12:21:35.449 | 10 | 380.30 | |
10 | 380.30 | |||
10 | 380.30 | |||
03/03/2025 | 12:21:23.029 | 2 | 380.40 | |
2 | 380.40 | |||
2 | 380.40 | |||
03/03/2025 | 12:20:25.767 | 234 | 380.50 | |
234 | 380.50 | |||
234 | 380.50 | |||
03/03/2025 | 12:20:14.324 | 1 | 380.50 | |
1 | 380.50 | |||
1 | 380.50 | |||
03/03/2025 | 12:19:25.241 | 20 | 380.50 | |
20 | 380.50 | |||
20 | 380.50 | |||
03/03/2025 | 12:19:22.791 | 5 | 380.50 | |
5 | 380.50 | |||
5 | 380.50 | |||
03/03/2025 | 12:18:55.856 | 3 | 380.30 | |
3 | 380.30 | |||
3 | 380.30 | |||
03/03/2025 | 12:17:00.418 | 5 | 380.40 | |
5 | 380.40 | |||
5 | 380.40 | |||
03/03/2025 | 12:16:46.153 | 3 | 380.30 | |
3 | 380.30 | |||
3 | 380.30 | |||
03/03/2025 | 12:16:42.283 | 2 | 380.40 | |
2 | 380.40 | |||
2 | 380.40 | |||
03/03/2025 | 12:16:16.278 | 280 | 380.20 | |
280 | 380.20 | |||
280 | 380.20 | |||
03/03/2025 | 12:15:16.254 | 3 | 380.45 | |
3 | 380.45 | |||
3 | 380.45 | |||
03/03/2025 | 12:15:06.757 | 26 | 380.45 | |
26 | 380.45 | |||
26 | 380.45 | |||
03/03/2025 | 12:13:09.097 | 5 | 380.20 | |
5 | 380.20 | |||
5 | 380.20 | |||
03/03/2025 | 12:11:57.591 | 13 | 380.55 | |
13 | 380.55 | |||
13 | 380.55 | |||
03/03/2025 | 12:11:46.612 | 5 | 380.20 | |
5 | 380.20 | |||
5 | 380.20 | |||
03/03/2025 | 12:10:23.123 | 10 | 380.25 | |
10 | 380.25 | |||
10 | 380.25 | |||
03/03/2025 | 12:09:00.516 | 7 | 380.30 | |
7 | 380.30 | |||
7 | 380.30 | |||
03/03/2025 | 12:08:53.141 | 13 | 380.50 | |
13 | 380.50 | |||
13 | 380.50 | |||
03/03/2025 | 12:08:51.576 | 5 | 380.30 | |
5 | 380.30 | |||
5 | 380.30 | |||
03/03/2025 | 12:08:49.681 | 175 | 380.50 | |
175 | 380.50 | |||
175 | 380.50 | |||
03/03/2025 | 12:08:27.262 | 26 | 380.50 | |
26 | 380.50 | |||
26 | 380.50 | |||
03/03/2025 | 12:07:34.640 | 50 | 380.50 | |
50 | 380.50 | |||
50 | 380.50 | |||
03/03/2025 | 12:06:41.740 | 9 | 380.25 | |
9 | 380.25 | |||
9 | 380.25 | |||
03/03/2025 | 12:05:59.621 | 30 | 380.55 | |
30 | 380.55 | |||
30 | 380.55 | |||
03/03/2025 | 12:05:29.707 | 40 | 380.25 | |
40 | 380.25 | |||
40 | 380.25 | |||
03/03/2025 | 12:02:59.780 | 4 | 380.25 | |
4 | 380.25 | |||
4 | 380.25 | |||
03/03/2025 | 12:02:30.761 | 3 | 380.25 | |
3 | 380.25 | |||
3 | 380.25 | |||
03/03/2025 | 12:02:24.501 | 7 | 380.50 | |
7 | 380.50 | |||
7 | 380.50 | |||
03/03/2025 | 12:01:44.638 | 7 | 380.55 | |
7 | 380.55 | |||
7 | 380.55 | |||
03/03/2025 | 12:00:46.019 | 3 | 380.30 | |
3 | 380.30 | |||
3 | 380.30 | |||
03/03/2025 | 11:59:34.796 | 2 | 380.65 | |
2 | 380.65 | |||
2 | 380.65 | |||
03/03/2025 | 11:58:36.894 | 3 | 380.65 | |
3 | 380.65 | |||
3 | 380.65 | |||
03/03/2025 | 11:58:18.525 | 25 | 380.55 | |
25 | 380.55 | |||
25 | 380.55 | |||
03/03/2025 | 11:58:08.806 | 2 | 380.35 | |
2 | 380.35 | |||
2 | 380.35 | |||
03/03/2025 | 11:57:57.974 | 1 | 380.65 | |
1 | 380.65 | |||
1 | 380.65 | |||
03/03/2025 | 11:57:54.530 | 65 | 380.65 | |
65 | 380.65 | |||
65 | 380.65 | |||
03/03/2025 | 11:56:57.996 | 4 | 380.65 | |
4 | 380.65 | |||
4 | 380.65 | |||
03/03/2025 | 11:56:35.752 | 16 | 380.35 | |
16 | 380.35 | |||
16 | 380.35 | |||
03/03/2025 | 11:55:10.904 | 40 | 380.35 | |
40 | 380.35 | |||
40 | 380.35 | |||
03/03/2025 | 11:54:51.788 | 5 | 380.70 | |
5 | 380.70 | |||
5 | 380.70 | |||
03/03/2025 | 11:54:37.435 | 50 | 380.35 | |
50 | 380.35 | |||
50 | 380.35 | |||
03/03/2025 | 11:54:29.590 | 10 | 380.35 | |
10 | 380.35 | |||
10 | 380.35 | |||
03/03/2025 | 11:54:25.749 | 80 | 380.50 | |
80 | 380.50 | |||
80 | 380.50 | |||
03/03/2025 | 11:54:15.275 | 132 | 380.45 | |
132 | 380.45 | |||
132 | 380.45 | |||
03/03/2025 | 11:52:40.642 | 1 | 380.65 | |
1 | 380.65 | |||
1 | 380.65 | |||
03/03/2025 | 11:52:26.688 | 30 | 380.25 | |
30 | 380.25 | |||
30 | 380.25 | |||
03/03/2025 | 11:52:01.669 | 50 | 380.55 | |
50 | 380.55 | |||
50 | 380.55 | |||
03/03/2025 | 11:50:12.697 | 10 | 380.25 | |
10 | 380.25 | |||
10 | 380.25 | |||
03/03/2025 | 11:49:49.333 | 35 | 380.40 | |
35 | 380.40 | |||
35 | 380.40 | |||
03/03/2025 | 11:49:14.126 | 4 | 380.60 | |
4 | 380.60 | |||
4 | 380.60 | |||
03/03/2025 | 11:47:41.383 | 30 | 380.65 | |
30 | 380.65 | |||
30 | 380.65 | |||
03/03/2025 | 11:47:32.236 | 3 | 380.65 | |
3 | 380.65 | |||
3 | 380.65 | |||
03/03/2025 | 11:46:57.804 | 20 | 380.65 | |
20 | 380.65 | |||
20 | 380.65 | |||
03/03/2025 | 11:44:57.591 | 25 | 380.50 | |
25 | 380.50 | |||
25 | 380.50 | |||
03/03/2025 | 11:44:57.478 | 15 | 380.45 | |
15 | 380.45 | |||
15 | 380.45 | |||
03/03/2025 | 11:43:49.473 | 53 | 380.35 | |
53 | 380.35 | |||
53 | 380.35 | |||
03/03/2025 | 11:43:12.406 | 8 | 380.65 | |
8 | 380.65 | |||
8 | 380.65 | |||
03/03/2025 | 11:42:56.455 | 30 | 380.35 | |
3 | 380.35 | |||
27 | 380.35 | |||
30 | 380.35 | |||
03/03/2025 | 11:42:35.191 | 5 | 380.35 | |
5 | 380.35 | |||
5 | 380.35 | |||
03/03/2025 | 11:42:25.746 | 20 | 380.60 | |
20 | 380.60 | |||
10 | 380.60 | |||
10 | 380.60 | |||
03/03/2025 | 11:41:45.361 | 5 | 380.35 | |
5 | 380.35 | |||
5 | 380.35 | |||
03/03/2025 | 11:41:24.675 | 10 | 380.20 | |
10 | 380.20 | |||
10 | 380.20 | |||
03/03/2025 | 11:41:14.632 | 25 | 380.50 | |
25 | 380.50 | |||
25 | 380.50 | |||
03/03/2025 | 11:40:59.231 | 68 | 380.20 | |
68 | 380.20 | |||
68 | 380.20 | |||
03/03/2025 | 11:40:57.050 | 76 | 380.20 | |
76 | 380.20 | |||
76 | 380.20 | |||
03/03/2025 | 11:40:54.915 | 8 | 380.20 | |
8 | 380.20 | |||
8 | 380.20 | |||
03/03/2025 | 11:40:40.921 | 28 | 380.20 | |
28 | 380.20 | |||
28 | 380.20 | |||
03/03/2025 | 11:40:37.633 | 60 | 380.45 | |
60 | 380.45 | |||
60 | 380.45 | |||
03/03/2025 | 11:40:14.741 | 2 | 380.35 | |
2 | 380.35 | |||
2 | 380.35 | |||
03/03/2025 | 11:40:12.387 | 26 | 380.50 | |
26 | 380.50 | |||
26 | 380.50 | |||
03/03/2025 | 11:39:57.037 | 98 | 380.35 | |
98 | 380.35 | |||
98 | 380.35 | |||
03/03/2025 | 11:39:33.709 | 27 | 380.15 | |
27 | 380.15 | |||
27 | 380.15 | |||
03/03/2025 | 11:39:30.750 | 5 | 380.45 | |
5 | 380.45 | |||
5 | 380.45 | |||
03/03/2025 | 11:38:44.924 | 4 | 380.30 | |
4 | 380.30 | |||
4 | 380.30 | |||
03/03/2025 | 11:38:37.147 | 2 | 380.20 | |
2 | 380.20 | |||
2 | 380.20 | |||
03/03/2025 | 11:38:05.570 | 64 | 380.50 | |
64 | 380.50 | |||
64 | 380.50 | |||
03/03/2025 | 11:37:59.234 | 29 | 380.25 | |
29 | 380.25 | |||
29 | 380.25 | |||
03/03/2025 | 11:37:37.744 | 132 | 380.45 | |
132 | 380.45 | |||
132 | 380.45 | |||
03/03/2025 | 11:37:26.935 | 16 | 380.20 | |
16 | 380.20 | |||
16 | 380.20 | |||
03/03/2025 | 11:35:59.495 | 5 | 380.45 | |
5 | 380.45 | |||
5 | 380.45 | |||
03/03/2025 | 11:35:55.463 | 24 | 380.20 | |
24 | 380.20 | |||
24 | 380.20 | |||
03/03/2025 | 11:35:41.700 | 7 | 380.20 | |
7 | 380.20 | |||
7 | 380.20 | |||
03/03/2025 | 11:35:18.938 | 109 | 380.10 | |
3 | 380.10 | |||
106 | 380.10 | |||
109 | 380.10 | |||
03/03/2025 | 11:35:10.340 | 1 | 380.10 | |
1 | 380.10 | |||
1 | 380.10 | |||
03/03/2025 | 11:33:54.960 | 4 | 380.20 | |
4 | 380.20 | |||
4 | 380.20 | |||
03/03/2025 | 11:31:48.040 | 70 | 380.05 | |
70 | 380.05 | |||
70 | 380.05 | |||
03/03/2025 | 11:30:21.106 | 20 | 380.10 | |
20 | 380.10 | |||
20 | 380.10 | |||
03/03/2025 | 11:30:14.116 | 4 | 380.15 | |
4 | 380.15 | |||
4 | 380.15 | |||
03/03/2025 | 11:30:09.140 | 1 | 380.45 | |
1 | 380.45 | |||
1 | 380.45 | |||
03/03/2025 | 11:29:38.870 | 15 | 380.40 | |
15 | 380.40 | |||
15 | 380.40 | |||
03/03/2025 | 11:28:34.924 | 2 | 380.05 | |
2 | 380.05 | |||
2 | 380.05 | |||
03/03/2025 | 11:28:17.866 | 14 | 380.05 | |
14 | 380.05 | |||
14 | 380.05 | |||
03/03/2025 | 11:28:09.737 | 40 | 380.05 | |
40 | 380.05 | |||
40 | 380.05 | |||
03/03/2025 | 11:27:57.682 | 7 | 380.05 | |
7 | 380.05 | |||
7 | 380.05 | |||
03/03/2025 | 11:27:55.782 | 10 | 380.05 | |
10 | 380.05 | |||
10 | 380.05 | |||
03/03/2025 | 11:27:50.841 | 1 | 380.40 | |
1 | 380.40 | |||
1 | 380.40 | |||
03/03/2025 | 11:27:48.176 | 5 | 380.10 | |
5 | 380.10 | |||
5 | 380.10 | |||
03/03/2025 | 11:27:00.632 | 2 | 380.25 | |
2 | 380.25 | |||
2 | 380.25 | |||
03/03/2025 | 11:26:56.966 | 20 | 380.00 | |
20 | 380.00 | |||
20 | 380.00 | |||
03/03/2025 | 11:26:32.234 | 5 | 380.25 | |
5 | 380.25 | |||
5 | 380.25 | |||
03/03/2025 | 11:26:19.050 | 18 | 380.05 | |
18 | 380.05 | |||
18 | 380.05 | |||
03/03/2025 | 11:26:10.795 | 3 | 380.35 | |
3 | 380.35 | |||
3 | 380.35 | |||
03/03/2025 | 11:24:21.524 | 1 | 380.20 | |
1 | 380.20 | |||
1 | 380.20 | |||
03/03/2025 | 11:24:11.123 | 5 | 380.20 | |
5 | 380.20 | |||
5 | 380.20 | |||
03/03/2025 | 11:23:43.024 | 80 | 380.10 | |
80 | 380.10 | |||
80 | 380.10 | |||
03/03/2025 | 11:23:27.717 | 6 | 380.10 | |
6 | 380.10 | |||
6 | 380.10 | |||
03/03/2025 | 11:22:37.817 | 25 | 380.10 | |
25 | 380.10 | |||
25 | 380.10 | |||
03/03/2025 | 11:22:26.082 | 30 | 380.10 | |
30 | 380.10 | |||
30 | 380.10 | |||
03/03/2025 | 11:22:14.796 | 2 | 380.30 | |
2 | 380.30 | |||
2 | 380.30 | |||
03/03/2025 | 11:22:13.509 | 3 | 379.90 | |
3 | 379.90 | |||
3 | 379.90 | |||
03/03/2025 | 11:21:54.243 | 2 | 380.10 | |
2 | 380.10 | |||
2 | 380.10 | |||
03/03/2025 | 11:21:46.933 | 1 | 380.10 | |
1 | 380.10 | |||
1 | 380.10 | |||
03/03/2025 | 11:21:45.624 | 3 | 379.85 | |
3 | 379.85 | |||
3 | 379.85 | |||
03/03/2025 | 11:21:33.210 | 30 | 379.85 | |
30 | 379.85 | |||
30 | 379.85 | |||
03/03/2025 | 11:21:17.622 | 45 | 380.00 | |
5 | 380.00 | |||
1 | 380.00 | |||
1 | 380.00 | |||
10 | 380.00 | |||
2 | 380.00 | |||
6 | 380.00 | |||
45 | 380.00 | |||
3 | 380.00 | |||
1 | 380.00 | |||
5 | 380.00 | |||
3 | 380.00 | |||
3 | 380.00 | |||
5 | 380.00 | |||
03/03/2025 | 11:21:12.466 | 102 | 380.00 | |
3 | 380.00 | |||
2 | 380.00 | |||
50 | 380.00 | |||
2 | 380.00 | |||
25 | 380.00 | |||
40 | 380.00 | |||
3 | 380.00 | |||
4 | 380.00 | |||
4 | 380.00 | |||
11 | 380.00 | |||
5 | 380.00 | |||
10 | 380.00 | |||
3 | 380.00 | |||
2 | 380.00 | |||
2 | 380.00 | |||
36 | 380.00 | |||
2 | 380.00 | |||
03/03/2025 | 11:21:12.440 | 2 | 380.00 | |
2 | 380.00 | |||
2 | 380.00 | |||
03/03/2025 | 11:21:01.060 | 4 | 380.10 | |
4 | 380.10 | |||
4 | 380.10 | |||
03/03/2025 | 11:19:34.598 | 7 | 380.20 | |
7 | 380.20 | |||
7 | 380.20 | |||
03/03/2025 | 11:19:27.655 | 90 | 380.25 | |
90 | 380.25 | |||
90 | 380.25 | |||
03/03/2025 | 11:19:26.058 | 300 | 380.45 | |
300 | 380.45 | |||
300 | 380.45 | |||
03/03/2025 | 11:18:13.473 | 10 | 380.50 | |
10 | 380.50 | |||
10 | 380.50 | |||
03/03/2025 | 11:17:39.020 | 3 | 380.50 | |
3 | 380.50 | |||
3 | 380.50 | |||
03/03/2025 | 11:17:16.473 | 2 | 380.50 | |
2 | 380.50 | |||
2 | 380.50 | |||
03/03/2025 | 11:16:56.156 | 3 | 380.25 | |
3 | 380.25 | |||
3 | 380.25 | |||
03/03/2025 | 11:16:39.444 | 3 | 380.25 | |
3 | 380.25 | |||
3 | 380.25 | |||
03/03/2025 | 11:15:21.481 | 35 | 380.30 | |
35 | 380.30 | |||
35 | 380.30 | |||
03/03/2025 | 11:15:12.665 | 12 | 380.55 | |
12 | 380.55 | |||
12 | 380.55 | |||
03/03/2025 | 11:15:02.410 | 26 | 380.25 | |
26 | 380.25 | |||
26 | 380.25 | |||
03/03/2025 | 11:12:42.563 | 50 | 380.50 | |
50 | 380.50 | |||
50 | 380.50 | |||
03/03/2025 | 11:12:41.428 | 12 | 380.50 | |
12 | 380.50 | |||
12 | 380.50 | |||
03/03/2025 | 11:11:56.686 | 20 | 380.65 | |
20 | 380.65 | |||
20 | 380.65 | |||
03/03/2025 | 11:10:59.925 | 10 | 380.40 | |
6 | 380.40 | |||
4 | 380.40 | |||
10 | 380.40 | |||
03/03/2025 | 11:10:24.765 | 1 | 380.55 | |
1 | 380.55 | |||
1 | 380.55 | |||
03/03/2025 | 11:08:48.221 | 15 | 380.45 | |
15 | 380.45 | |||
15 | 380.45 | |||
03/03/2025 | 11:08:44.801 | 4 | 380.70 | |
4 | 380.70 | |||
4 | 380.70 | |||
03/03/2025 | 11:07:30.470 | 13 | 380.75 | |
13 | 380.75 | |||
13 | 380.75 | |||
03/03/2025 | 11:06:15.288 | 1 | 380.85 | |
1 | 380.85 | |||
1 | 380.85 | |||
03/03/2025 | 11:05:52.507 | 25 | 380.55 | |
25 | 380.55 | |||
25 | 380.55 | |||
03/03/2025 | 11:05:51.904 | 1 | 380.55 | |
1 | 380.55 | |||
1 | 380.55 | |||
03/03/2025 | 11:04:41.559 | 26 | 380.55 | |
26 | 380.55 | |||
26 | 380.55 | |||
03/03/2025 | 11:04:20.519 | 1 | 380.75 | |
1 | 380.75 | |||
1 | 380.75 | |||
03/03/2025 | 11:03:48.078 | 10 | 380.65 | |
10 | 380.65 | |||
10 | 380.65 | |||
03/03/2025 | 11:03:44.714 | 4 | 380.65 | |
4 | 380.65 | |||
4 | 380.65 |
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
Realtime Quotes
Last Update:
03/03/2025 @ 14:07:07
Last Update:
03/03/2025 @ 14:07:07