Microsoft Corp.
- Information
- Last
- Buy
- Sell
1853
1456
376.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/03/2025 | 17:01:09.713 | 411 | 376.30 | |
| 411 | 376.30 | |||
| 411 | 376.30 | |||
| 03/03/2025 | 17:00:30.194 | 3 | 376.50 | |
| 3 | 376.50 | |||
| 3 | 376.50 | |||
| 03/03/2025 | 17:00:06.011 | 5 | 376.35 | |
| 5 | 376.35 | |||
| 5 | 376.35 | |||
| 03/03/2025 | 16:59:49.183 | 5 | 375.80 | |
| 5 | 375.80 | |||
| 5 | 375.80 | |||
| 03/03/2025 | 16:59:47.353 | 350 | 375.80 | |
| 350 | 375.80 | |||
| 350 | 375.80 | |||
| 03/03/2025 | 16:59:34.605 | 25 | 375.80 | |
| 25 | 375.80 | |||
| 25 | 375.80 | |||
| 03/03/2025 | 16:59:19.399 | 9 | 376.15 | |
| 9 | 376.15 | |||
| 9 | 376.15 | |||
| 03/03/2025 | 16:58:22.555 | 1 | 375.85 | |
| 1 | 375.85 | |||
| 1 | 375.85 | |||
| 03/03/2025 | 16:58:09.829 | 10 | 375.80 | |
| 10 | 375.80 | |||
| 10 | 375.80 | |||
| 03/03/2025 | 16:57:45.579 | 3 | 376.20 | |
| 3 | 376.20 | |||
| 3 | 376.20 | |||
| 03/03/2025 | 16:57:10.233 | 1 | 376.30 | |
| 1 | 376.30 | |||
| 1 | 376.30 | |||
| 03/03/2025 | 16:56:13.457 | 50 | 376.35 | |
| 50 | 376.35 | |||
| 50 | 376.35 | |||
| 03/03/2025 | 16:55:28.309 | 4 | 376.35 | |
| 4 | 376.35 | |||
| 4 | 376.35 | |||
| 03/03/2025 | 16:55:09.495 | 8 | 376.55 | |
| 8 | 376.55 | |||
| 8 | 376.55 | |||
| 03/03/2025 | 16:54:45.453 | 6 | 376.70 | |
| 6 | 376.70 | |||
| 6 | 376.70 | |||
| 03/03/2025 | 16:54:45.024 | 3 | 376.95 | |
| 3 | 376.95 | |||
| 3 | 376.95 | |||
| 03/03/2025 | 16:54:06.325 | 3 | 376.90 | |
| 3 | 376.90 | |||
| 3 | 376.90 | |||
| 03/03/2025 | 16:53:49.000 | 2 | 376.65 | |
| 2 | 376.65 | |||
| 2 | 376.65 | |||
| 03/03/2025 | 16:53:32.196 | 50 | 376.65 | |
| 50 | 376.65 | |||
| 50 | 376.65 | |||
| 03/03/2025 | 16:53:31.753 | 10 | 376.50 | |
| 10 | 376.50 | |||
| 10 | 376.50 | |||
| 03/03/2025 | 16:53:26.584 | 10 | 376.60 | |
| 10 | 376.60 | |||
| 10 | 376.60 | |||
| 03/03/2025 | 16:53:08.209 | 1 | 376.20 | |
| 1 | 376.20 | |||
| 1 | 376.20 | |||
| 03/03/2025 | 16:53:05.613 | 8 | 376.40 | |
| 8 | 376.40 | |||
| 8 | 376.40 | |||
| 03/03/2025 | 16:53:00.283 | 20 | 376.20 | |
| 20 | 376.20 | |||
| 20 | 376.20 | |||
| 03/03/2025 | 16:52:33.939 | 4 | 376.50 | |
| 4 | 376.50 | |||
| 4 | 376.50 | |||
| 03/03/2025 | 16:51:43.287 | 5 | 376.60 | |
| 5 | 376.60 | |||
| 5 | 376.60 | |||
| 03/03/2025 | 16:51:30.557 | 20 | 376.45 | |
| 20 | 376.45 | |||
| 20 | 376.45 | |||
| 03/03/2025 | 16:51:22.427 | 4 | 376.25 | |
| 4 | 376.25 | |||
| 4 | 376.25 | |||
| 03/03/2025 | 16:51:13.505 | 23 | 376.25 | |
| 23 | 376.25 | |||
| 23 | 376.25 | |||
| 03/03/2025 | 16:50:22.783 | 20 | 376.15 | |
| 20 | 376.15 | |||
| 20 | 376.15 | |||
| 03/03/2025 | 16:50:00.235 | 250 | 376.00 | |
| 250 | 376.00 | |||
| 250 | 376.00 | |||
| 03/03/2025 | 16:49:33.361 | 20 | 375.75 | |
| 20 | 375.75 | |||
| 20 | 375.75 | |||
| 03/03/2025 | 16:49:15.672 | 4 | 375.70 | |
| 4 | 375.70 | |||
| 4 | 375.70 | |||
| 03/03/2025 | 16:49:08.244 | 28 | 375.85 | |
| 28 | 375.85 | |||
| 28 | 375.85 | |||
| 03/03/2025 | 16:49:01.004 | 1 | 375.80 | |
| 1 | 375.80 | |||
| 1 | 375.80 | |||
| 03/03/2025 | 16:48:50.223 | 5 | 375.75 | |
| 5 | 375.75 | |||
| 5 | 375.75 | |||
| 03/03/2025 | 16:48:11.066 | 25 | 376.00 | |
| 25 | 376.00 | |||
| 25 | 376.00 | |||
| 03/03/2025 | 16:47:06.296 | 1 | 376.10 | |
| 1 | 376.10 | |||
| 1 | 376.10 | |||
| 03/03/2025 | 16:47:01.564 | 5 | 376.10 | |
| 5 | 376.10 | |||
| 5 | 376.10 | |||
| 03/03/2025 | 16:46:27.644 | 30 | 376.15 | |
| 30 | 376.15 | |||
| 30 | 376.15 | |||
| 03/03/2025 | 16:44:04.908 | 15 | 376.60 | |
| 15 | 376.60 | |||
| 15 | 376.60 | |||
| 03/03/2025 | 16:43:34.353 | 10 | 376.20 | |
| 10 | 376.20 | |||
| 10 | 376.20 | |||
| 03/03/2025 | 16:42:52.315 | 40 | 376.05 | |
| 40 | 376.05 | |||
| 40 | 376.05 | |||
| 03/03/2025 | 16:42:42.941 | 38 | 376.05 | |
| 38 | 376.05 | |||
| 38 | 376.05 | |||
| 03/03/2025 | 16:41:56.450 | 50 | 375.85 | |
| 50 | 375.85 | |||
| 50 | 375.85 | |||
| 03/03/2025 | 16:41:42.431 | 26 | 375.80 | |
| 26 | 375.80 | |||
| 26 | 375.80 | |||
| 03/03/2025 | 16:41:39.788 | 15 | 376.00 | |
| 15 | 376.00 | |||
| 15 | 376.00 | |||
| 03/03/2025 | 16:41:27.734 | 8 | 376.00 | |
| 8 | 376.00 | |||
| 8 | 376.00 | |||
| 03/03/2025 | 16:41:25.174 | 8 | 375.95 | |
| 8 | 375.95 | |||
| 8 | 375.95 | |||
| 03/03/2025 | 16:41:21.745 | 1 | 375.70 | |
| 1 | 375.70 | |||
| 1 | 375.70 | |||
| 03/03/2025 | 16:40:57.074 | 3 | 375.80 | |
| 3 | 375.80 | |||
| 3 | 375.80 | |||
| 03/03/2025 | 16:40:56.906 | 50 | 375.80 | |
| 50 | 375.80 | |||
| 50 | 375.80 | |||
| 03/03/2025 | 16:40:43.598 | 3 | 375.50 | |
| 3 | 375.50 | |||
| 3 | 375.50 | |||
| 03/03/2025 | 16:40:28.084 | 1 | 375.40 | |
| 1 | 375.40 | |||
| 1 | 375.40 | |||
| 03/03/2025 | 16:40:17.860 | 1 | 375.50 | |
| 1 | 375.50 | |||
| 1 | 375.50 | |||
| 03/03/2025 | 16:40:09.529 | 3 | 375.60 | |
| 3 | 375.60 | |||
| 3 | 375.60 | |||
| 03/03/2025 | 16:39:40.981 | 1 | 375.95 | |
| 1 | 375.95 | |||
| 1 | 375.95 | |||
| 03/03/2025 | 16:39:00.411 | 10 | 375.80 | |
| 10 | 375.80 | |||
| 10 | 375.80 | |||
| 03/03/2025 | 16:38:33.939 | 6 | 375.55 | |
| 6 | 375.55 | |||
| 6 | 375.55 | |||
| 03/03/2025 | 16:37:35.871 | 44 | 375.50 | |
| 14 | 375.50 | |||
| 30 | 375.50 | |||
| 44 | 375.50 | |||
| 03/03/2025 | 16:37:35.044 | 20 | 375.60 | |
| 20 | 375.60 | |||
| 20 | 375.60 | |||
| 03/03/2025 | 16:37:27.509 | 5 | 375.65 | |
| 5 | 375.65 | |||
| 5 | 375.65 | |||
| 03/03/2025 | 16:37:18.087 | 8 | 375.65 | |
| 8 | 375.65 | |||
| 8 | 375.65 | |||
| 03/03/2025 | 16:37:10.132 | 5 | 375.90 | |
| 5 | 375.90 | |||
| 5 | 375.90 | |||
| 03/03/2025 | 16:36:53.238 | 100 | 376.05 | |
| 100 | 376.05 | |||
| 100 | 376.05 | |||
| 03/03/2025 | 16:36:47.539 | 10 | 376.20 | |
| 10 | 376.20 | |||
| 10 | 376.20 | |||
| 03/03/2025 | 16:36:38.459 | 10 | 376.00 | |
| 10 | 376.00 | |||
| 10 | 376.00 | |||
| 03/03/2025 | 16:35:46.766 | 50 | 375.65 | |
| 50 | 375.65 | |||
| 50 | 375.65 | |||
| 03/03/2025 | 16:35:30.195 | 20 | 376.00 | |
| 20 | 376.00 | |||
| 20 | 376.00 | |||
| 03/03/2025 | 16:35:23.865 | 9 | 375.90 | |
| 9 | 375.90 | |||
| 9 | 375.90 | |||
| 03/03/2025 | 16:34:37.251 | 5 | 376.00 | |
| 5 | 376.00 | |||
| 5 | 376.00 | |||
| 03/03/2025 | 16:33:54.364 | 5 | 375.60 | |
| 5 | 375.60 | |||
| 5 | 375.60 | |||
| 03/03/2025 | 16:33:37.212 | 9 | 375.90 | |
| 9 | 375.90 | |||
| 9 | 375.90 | |||
| 03/03/2025 | 16:33:36.138 | 5 | 375.75 | |
| 5 | 375.75 | |||
| 5 | 375.75 | |||
| 03/03/2025 | 16:33:36.066 | 7 | 375.75 | |
| 7 | 375.75 | |||
| 7 | 375.75 | |||
| 03/03/2025 | 16:32:59.461 | 35 | 375.85 | |
| 29 | 375.85 | |||
| 6 | 375.85 | |||
| 35 | 375.85 | |||
| 03/03/2025 | 16:32:45.663 | 2 | 375.85 | |
| 2 | 375.85 | |||
| 2 | 375.85 | |||
| 03/03/2025 | 16:32:37.713 | 265 | 375.80 | |
| 265 | 375.80 | |||
| 265 | 375.80 | |||
| 03/03/2025 | 16:32:16.217 | 4 | 375.80 | |
| 4 | 375.80 | |||
| 4 | 375.80 | |||
| 03/03/2025 | 16:32:12.450 | 30 | 375.95 | |
| 30 | 375.95 | |||
| 30 | 375.95 | |||
| 03/03/2025 | 16:30:51.649 | 5 | 376.00 | |
| 5 | 376.00 | |||
| 5 | 376.00 | |||
| 03/03/2025 | 16:30:39.632 | 10 | 375.90 | |
| 10 | 375.90 | |||
| 10 | 375.90 | |||
| 03/03/2025 | 16:30:35.243 | 10 | 376.05 | |
| 10 | 376.05 | |||
| 10 | 376.05 | |||
| 03/03/2025 | 16:30:27.718 | 27 | 376.15 | |
| 27 | 376.15 | |||
| 1 | 376.15 | |||
| 26 | 376.15 | |||
| 03/03/2025 | 16:30:23.906 | 10 | 376.10 | |
| 10 | 376.10 | |||
| 10 | 376.10 | |||
| 03/03/2025 | 16:30:09.488 | 22 | 376.00 | |
| 22 | 376.00 | |||
| 7 | 376.00 | |||
| 15 | 376.00 | |||
| 03/03/2025 | 16:30:04.595 | 25 | 375.90 | |
| 25 | 375.90 | |||
| 25 | 375.90 | |||
| 03/03/2025 | 16:29:25.978 | 2 | 375.95 | |
| 2 | 375.95 | |||
| 2 | 375.95 | |||
| 03/03/2025 | 16:29:25.770 | 5 | 376.05 | |
| 5 | 376.05 | |||
| 5 | 376.05 | |||
| 03/03/2025 | 16:29:21.603 | 12 | 375.90 | |
| 12 | 375.90 | |||
| 12 | 375.90 | |||
| 03/03/2025 | 16:28:44.889 | 30 | 375.75 | |
| 30 | 375.75 | |||
| 30 | 375.75 | |||
| 03/03/2025 | 16:28:40.163 | 15 | 375.70 | |
| 15 | 375.70 | |||
| 15 | 375.70 | |||
| 03/03/2025 | 16:27:45.074 | 1 | 375.95 | |
| 1 | 375.95 | |||
| 1 | 375.95 | |||
| 03/03/2025 | 16:27:24.049 | 200 | 375.90 | |
| 200 | 375.90 | |||
| 200 | 375.90 | |||
| 03/03/2025 | 16:27:06.867 | 30 | 375.75 | |
| 30 | 375.75 | |||
| 30 | 375.75 | |||
| 03/03/2025 | 16:26:48.068 | 10 | 375.50 | |
| 10 | 375.50 | |||
| 10 | 375.50 | |||
| 03/03/2025 | 16:26:42.633 | 3 | 375.60 | |
| 3 | 375.60 | |||
| 3 | 375.60 | |||
| 03/03/2025 | 16:26:38.286 | 3 | 375.60 | |
| 3 | 375.60 | |||
| 3 | 375.60 | |||
| 03/03/2025 | 16:26:20.678 | 5 | 375.45 | |
| 5 | 375.45 | |||
| 5 | 375.45 | |||
| 03/03/2025 | 16:25:54.040 | 3 | 375.35 | |
| 3 | 375.35 | |||
| 3 | 375.35 | |||
| 03/03/2025 | 16:25:16.707 | 1 | 375.60 | |
| 1 | 375.60 | |||
| 1 | 375.60 | |||
| 03/03/2025 | 16:25:15.564 | 6 | 375.65 | |
| 6 | 375.65 | |||
| 6 | 375.65 | |||
| 03/03/2025 | 16:24:52.506 | 2 | 375.80 | |
| 2 | 375.80 | |||
| 2 | 375.80 | |||
| 03/03/2025 | 16:24:33.692 | 20 | 375.85 | |
| 20 | 375.85 | |||
| 20 | 375.85 | |||
| 03/03/2025 | 16:24:30.357 | 15 | 375.95 | |
| 15 | 375.95 | |||
| 15 | 375.95 | |||
| 03/03/2025 | 16:24:27.281 | 2 | 375.95 | |
| 2 | 375.95 | |||
| 2 | 375.95 | |||
| 03/03/2025 | 16:24:04.030 | 70 | 375.65 | |
| 70 | 375.65 | |||
| 70 | 375.65 | |||
| 03/03/2025 | 16:23:47.922 | 3 | 376.10 | |
| 3 | 376.10 | |||
| 3 | 376.10 | |||
| 03/03/2025 | 16:23:00.096 | 12 | 375.45 | |
| 12 | 375.45 | |||
| 12 | 375.45 | |||
| 03/03/2025 | 16:22:13.514 | 3 | 375.40 | |
| 3 | 375.40 | |||
| 3 | 375.40 | |||
| 03/03/2025 | 16:22:12.681 | 5 | 375.35 | |
| 5 | 375.35 | |||
| 5 | 375.35 | |||
| 03/03/2025 | 16:21:24.410 | 15 | 374.80 | |
| 15 | 374.80 | |||
| 15 | 374.80 | |||
| 03/03/2025 | 16:21:03.703 | 10 | 374.75 | |
| 10 | 374.75 | |||
| 10 | 374.75 | |||
| 03/03/2025 | 16:21:00.604 | 1 | 374.90 | |
| 1 | 374.90 | |||
| 1 | 374.90 | |||
| 03/03/2025 | 16:20:52.333 | 90 | 374.65 | |
| 85 | 374.65 | |||
| 5 | 374.65 | |||
| 90 | 374.65 | |||
| 03/03/2025 | 16:20:50.777 | 111 | 374.80 | |
| 111 | 374.80 | |||
| 111 | 374.80 | |||
| 03/03/2025 | 16:20:38.892 | 1 | 374.75 | |
| 1 | 374.75 | |||
| 1 | 374.75 | |||
| 03/03/2025 | 16:20:18.983 | 2 | 374.70 | |
| 2 | 374.70 | |||
| 2 | 374.70 | |||
| 03/03/2025 | 16:19:28.941 | 10 | 374.65 | |
| 10 | 374.65 | |||
| 10 | 374.65 | |||
| 03/03/2025 | 16:19:09.413 | 20 | 374.75 | |
| 20 | 374.75 | |||
| 20 | 374.75 | |||
| 03/03/2025 | 16:19:06.514 | 23 | 374.95 | |
| 23 | 374.95 | |||
| 23 | 374.95 | |||
| 03/03/2025 | 16:18:44.628 | 25 | 374.75 | |
| 25 | 374.75 | |||
| 25 | 374.75 | |||
| 03/03/2025 | 16:18:30.108 | 15 | 375.05 | |
| 15 | 375.05 | |||
| 15 | 375.05 | |||
| 03/03/2025 | 16:18:11.816 | 1 | 374.90 | |
| 1 | 374.90 | |||
| 1 | 374.90 | |||
| 03/03/2025 | 16:18:10.729 | 100 | 374.75 | |
| 100 | 374.75 | |||
| 100 | 374.75 | |||
| 03/03/2025 | 16:17:57.608 | 5 | 374.50 | |
| 5 | 374.50 | |||
| 5 | 374.50 | |||
| 03/03/2025 | 16:17:22.818 | 10 | 374.85 | |
| 10 | 374.85 | |||
| 10 | 374.85 | |||
| 03/03/2025 | 16:16:46.668 | 1 | 374.45 | |
| 1 | 374.45 | |||
| 1 | 374.45 | |||
| 03/03/2025 | 16:16:43.438 | 2 | 374.50 | |
| 2 | 374.50 | |||
| 2 | 374.50 | |||
| 03/03/2025 | 16:16:27.487 | 10 | 374.65 | |
| 10 | 374.65 | |||
| 10 | 374.65 | |||
| 03/03/2025 | 16:16:19.001 | 15 | 374.55 | |
| 15 | 374.55 | |||
| 15 | 374.55 | |||
| 03/03/2025 | 16:16:14.097 | 1 | 374.55 | |
| 1 | 374.55 | |||
| 1 | 374.55 | |||
| 03/03/2025 | 16:16:09.361 | 17 | 374.75 | |
| 17 | 374.75 | |||
| 17 | 374.75 | |||
| 03/03/2025 | 16:15:57.331 | 17 | 374.70 | |
| 17 | 374.70 | |||
| 17 | 374.70 | |||
| 03/03/2025 | 16:15:39.577 | 8 | 374.90 | |
| 8 | 374.90 | |||
| 8 | 374.90 | |||
| 03/03/2025 | 16:15:30.553 | 10 | 375.05 | |
| 10 | 375.05 | |||
| 10 | 375.05 | |||
| 03/03/2025 | 16:15:21.537 | 5 | 375.00 | |
| 5 | 375.00 | |||
| 5 | 375.00 | |||
| 03/03/2025 | 16:15:17.324 | 4 | 374.95 | |
| 4 | 374.95 | |||
| 4 | 374.95 | |||
| 03/03/2025 | 16:15:13.619 | 3 | 374.75 | |
| 3 | 374.75 | |||
| 3 | 374.75 | |||
| 03/03/2025 | 16:15:04.416 | 13 | 375.05 | |
| 13 | 375.05 | |||
| 13 | 375.05 | |||
| 03/03/2025 | 16:14:57.881 | 3 | 375.00 | |
| 3 | 375.00 | |||
| 3 | 375.00 | |||
| 03/03/2025 | 16:14:52.278 | 100 | 375.25 | |
| 100 | 375.25 | |||
| 100 | 375.25 | |||
| 03/03/2025 | 16:14:49.257 | 1 | 375.35 | |
| 1 | 375.35 | |||
| 1 | 375.35 | |||
| 03/03/2025 | 16:14:30.729 | 6 | 375.30 | |
| 6 | 375.30 | |||
| 6 | 375.30 | |||
| 03/03/2025 | 16:14:13.150 | 3 | 375.60 | |
| 3 | 375.60 | |||
| 3 | 375.60 | |||
| 03/03/2025 | 16:13:57.183 | 100 | 375.50 | |
| 100 | 375.50 | |||
| 100 | 375.50 | |||
| 03/03/2025 | 16:13:30.127 | 37 | 375.40 | |
| 37 | 375.40 | |||
| 37 | 375.40 | |||
| 03/03/2025 | 16:13:27.579 | 2 | 375.65 | |
| 2 | 375.65 | |||
| 2 | 375.65 | |||
| 03/03/2025 | 16:13:01.973 | 10 | 375.55 | |
| 10 | 375.55 | |||
| 10 | 375.55 | |||
| 03/03/2025 | 16:12:51.294 | 2 | 375.35 | |
| 2 | 375.35 | |||
| 2 | 375.35 | |||
| 03/03/2025 | 16:12:51.232 | 26 | 375.55 | |
| 26 | 375.55 | |||
| 26 | 375.55 | |||
| 03/03/2025 | 16:12:35.055 | 500 | 375.20 | |
| 489 | 375.20 | |||
| 1 | 375.20 | |||
| 500 | 375.20 | |||
| 10 | 375.20 | |||
| 03/03/2025 | 16:11:36.753 | 500 | 375.20 | |
| 500 | 375.20 | |||
| 500 | 375.20 | |||
| 03/03/2025 | 16:11:25.871 | 2 | 375.20 | |
| 2 | 375.20 | |||
| 2 | 375.20 | |||
| 03/03/2025 | 16:11:24.265 | 15 | 375.20 | |
| 15 | 375.20 | |||
| 15 | 375.20 | |||
| 03/03/2025 | 16:11:03.623 | 3 | 375.00 | |
| 3 | 375.00 | |||
| 3 | 375.00 | |||
| 03/03/2025 | 16:10:34.829 | 56 | 374.60 | |
| 56 | 374.60 | |||
| 56 | 374.60 | |||
| 03/03/2025 | 16:09:50.960 | 40 | 374.55 | |
| 40 | 374.55 | |||
| 40 | 374.55 | |||
| 03/03/2025 | 16:09:50.051 | 3 | 374.30 | |
| 3 | 374.30 | |||
| 3 | 374.30 | |||
| 03/03/2025 | 16:09:26.020 | 1 | 374.30 | |
| 1 | 374.30 | |||
| 1 | 374.30 | |||
| 03/03/2025 | 16:09:19.880 | 4 | 374.20 | |
| 4 | 374.20 | |||
| 4 | 374.20 | |||
| 03/03/2025 | 16:09:03.439 | 3 | 374.10 | |
| 3 | 374.10 | |||
| 3 | 374.10 | |||
| 03/03/2025 | 16:08:47.517 | 5 | 374.35 | |
| 5 | 374.35 | |||
| 5 | 374.35 | |||
| 03/03/2025 | 16:08:43.308 | 23 | 374.50 | |
| 23 | 374.50 | |||
| 20 | 374.50 | |||
| 3 | 374.50 | |||
| 03/03/2025 | 16:08:35.247 | 3 | 374.65 | |
| 3 | 374.65 | |||
| 3 | 374.65 | |||
| 03/03/2025 | 16:08:31.929 | 100 | 374.55 | |
| 100 | 374.55 | |||
| 100 | 374.55 | |||
| 03/03/2025 | 16:08:23.303 | 8 | 374.70 | |
| 8 | 374.70 | |||
| 8 | 374.70 | |||
| 03/03/2025 | 16:08:02.974 | 12 | 374.80 | |
| 12 | 374.80 | |||
| 12 | 374.80 | |||
| 03/03/2025 | 16:08:02.331 | 24 | 374.85 | |
| 24 | 374.85 | |||
| 24 | 374.85 | |||
| 03/03/2025 | 16:07:55.098 | 1 | 375.00 | |
| 1 | 375.00 | |||
| 1 | 375.00 | |||
| 03/03/2025 | 16:07:45.961 | 1 | 375.15 | |
| 1 | 375.15 | |||
| 1 | 375.15 | |||
| 03/03/2025 | 16:07:25.165 | 5 | 375.15 | |
| 5 | 375.15 | |||
| 5 | 375.15 | |||
| 03/03/2025 | 16:07:07.264 | 7 | 375.00 | |
| 7 | 375.00 | |||
| 7 | 375.00 | |||
| 03/03/2025 | 16:06:47.024 | 3 | 375.15 | |
| 3 | 375.15 | |||
| 3 | 375.15 | |||
| 03/03/2025 | 16:06:30.296 | 100 | 375.25 | |
| 100 | 375.25 | |||
| 100 | 375.25 | |||
| 03/03/2025 | 16:05:57.104 | 15 | 375.05 | |
| 15 | 375.05 | |||
| 15 | 375.05 | |||
| 03/03/2025 | 16:05:31.831 | 12 | 375.05 | |
| 12 | 375.05 | |||
| 12 | 375.05 | |||
| 03/03/2025 | 16:04:36.002 | 100 | 374.80 | |
| 100 | 374.80 | |||
| 100 | 374.80 | |||
| 03/03/2025 | 16:03:58.196 | 7 | 375.00 | |
| 7 | 375.00 | |||
| 7 | 375.00 | |||
| 03/03/2025 | 16:03:56.804 | 20 | 374.75 | |
| 20 | 374.75 | |||
| 20 | 374.75 | |||
| 03/03/2025 | 16:03:52.527 | 50 | 374.70 | |
| 50 | 374.70 | |||
| 50 | 374.70 | |||
| 03/03/2025 | 16:03:48.968 | 5 | 374.65 | |
| 5 | 374.65 | |||
| 5 | 374.65 | |||
| 03/03/2025 | 16:03:32.690 | 18 | 374.50 | |
| 18 | 374.50 | |||
| 18 | 374.50 | |||
| 03/03/2025 | 16:03:31.090 | 25 | 374.40 | |
| 1 | 374.40 | |||
| 25 | 374.40 | |||
| 24 | 374.40 | |||
| 03/03/2025 | 16:03:15.967 | 23 | 374.55 | |
| 23 | 374.55 | |||
| 23 | 374.55 | |||
| 03/03/2025 | 16:03:15.613 | 16 | 374.55 | |
| 16 | 374.55 | |||
| 16 | 374.55 | |||
| 03/03/2025 | 16:02:55.117 | 30 | 374.30 | |
| 30 | 374.30 | |||
| 30 | 374.30 | |||
| 03/03/2025 | 16:02:52.717 | 3 | 374.60 | |
| 3 | 374.60 | |||
| 3 | 374.60 | |||
| 03/03/2025 | 16:02:50.808 | 2 | 374.55 | |
| 2 | 374.55 | |||
| 2 | 374.55 | |||
| 03/03/2025 | 16:02:40.909 | 3 | 374.25 | |
| 3 | 374.25 | |||
| 3 | 374.25 | |||
| 03/03/2025 | 16:02:40.192 | 1 | 374.55 | |
| 1 | 374.55 | |||
| 1 | 374.55 | |||
| 03/03/2025 | 16:02:32.320 | 50 | 374.15 | |
| 50 | 374.15 | |||
| 50 | 374.15 | |||
| 03/03/2025 | 16:02:27.032 | 20 | 374.60 | |
| 20 | 374.60 | |||
| 20 | 374.60 | |||
| 03/03/2025 | 16:01:51.407 | 100 | 375.00 | |
| 100 | 375.00 | |||
| 100 | 375.00 | |||
| 03/03/2025 | 16:01:44.385 | 4 | 375.05 | |
| 4 | 375.05 | |||
| 4 | 375.05 | |||
| 03/03/2025 | 16:01:25.344 | 2 | 375.05 | |
| 2 | 375.05 | |||
| 2 | 375.05 | |||
| 03/03/2025 | 16:01:10.360 | 3 | 375.05 | |
| 3 | 375.05 | |||
| 3 | 375.05 | |||
| 03/03/2025 | 16:00:54.614 | 171 | 375.05 | |
| 1 | 375.05 | |||
| 150 | 375.05 | |||
| 20 | 375.05 | |||
| 9 | 375.05 | |||
| 2 | 375.05 | |||
| 16 | 375.05 | |||
| 91 | 375.05 | |||
| 30 | 375.05 | |||
| 8 | 375.05 | |||
| 15 | 375.05 | |||
| 03/03/2025 | 16:00:03.928 | 178 | 375.00 | |
| 5 | 375.00 | |||
| 10 | 375.00 | |||
| 178 | 375.00 | |||
| 4 | 375.00 | |||
| 5 | 375.00 | |||
| 1 | 375.00 | |||
| 6 | 375.00 | |||
| 10 | 375.00 | |||
| 5 | 375.00 | |||
| 10 | 375.00 | |||
| 10 | 375.00 | |||
| 6 | 375.00 | |||
| 10 | 375.00 | |||
| 15 | 375.00 | |||
| 6 | 375.00 | |||
| 20 | 375.00 | |||
| 3 | 375.00 | |||
| 2 | 375.00 | |||
| 2 | 375.00 | |||
| 3 | 375.00 | |||
| 30 | 375.00 | |||
| 3 | 375.00 | |||
| 4 | 375.00 | |||
| 2 | 375.00 | |||
| 6 | 375.00 | |||
| 03/03/2025 | 15:59:59.368 | 394 | 375.20 | |
| 394 | 375.20 | |||
| 394 | 375.20 | |||
| 03/03/2025 | 15:59:58.261 | 20 | 375.30 | |
| 20 | 375.30 | |||
| 20 | 375.30 | |||
| 03/03/2025 | 15:59:57.275 | 3 | 375.20 | |
| 3 | 375.20 | |||
| 3 | 375.20 | |||
| 03/03/2025 | 15:59:41.853 | 10 | 375.95 | |
| 10 | 375.95 | |||
| 10 | 375.95 | |||
| 03/03/2025 | 15:59:19.472 | 35 | 375.85 | |
| 35 | 375.85 | |||
| 35 | 375.85 | |||
| 03/03/2025 | 15:59:15.347 | 4 | 375.90 | |
| 4 | 375.90 | |||
| 4 | 375.90 | |||
| 03/03/2025 | 15:59:01.825 | 128 | 376.15 | |
| 128 | 376.15 | |||
| 128 | 376.15 | |||
| 03/03/2025 | 15:58:59.877 | 10 | 375.90 | |
| 10 | 375.90 | |||
| 10 | 375.90 | |||
| 03/03/2025 | 15:58:14.687 | 50 | 375.45 | |
| 50 | 375.45 | |||
| 50 | 375.45 | |||
| 03/03/2025 | 15:58:12.123 | 10 | 375.40 | |
| 10 | 375.40 | |||
| 10 | 375.40 | |||
| 03/03/2025 | 15:58:05.260 | 40 | 375.05 | |
| 40 | 375.05 | |||
| 40 | 375.05 | |||
| 03/03/2025 | 15:57:36.662 | 1 | 375.15 | |
| 1 | 375.15 | |||
| 1 | 375.15 | |||
| 03/03/2025 | 15:57:35.519 | 11 | 375.10 | |
| 11 | 375.10 | |||
| 11 | 375.10 | |||
| 03/03/2025 | 15:57:15.590 | 8 | 375.15 | |
| 8 | 375.15 | |||
| 8 | 375.15 | |||
| 03/03/2025 | 15:56:54.322 | 2 | 375.30 | |
| 2 | 375.30 | |||
| 2 | 375.30 | |||
| 03/03/2025 | 15:56:27.754 | 6 | 375.15 | |
| 6 | 375.15 | |||
| 6 | 375.15 | |||
| 03/03/2025 | 15:56:27.670 | 1 | 375.15 | |
| 1 | 375.15 | |||
| 1 | 375.15 | |||
| 03/03/2025 | 15:56:12.331 | 2 | 375.75 | |
| 2 | 375.75 | |||
| 2 | 375.75 | |||
| 03/03/2025 | 15:55:54.873 | 5 | 375.45 | |
| 5 | 375.45 | |||
| 5 | 375.45 | |||
| 03/03/2025 | 15:55:53.879 | 1 | 375.45 | |
| 1 | 375.45 | |||
| 1 | 375.45 | |||
| 03/03/2025 | 15:55:52.091 | 6 | 375.45 | |
| 6 | 375.45 | |||
| 6 | 375.45 | |||
| 03/03/2025 | 15:55:34.365 | 4 | 375.50 | |
| 1 | 375.50 | |||
| 4 | 375.50 | |||
| 3 | 375.50 | |||
| 03/03/2025 | 15:55:33.523 | 6 | 375.80 | |
| 6 | 375.80 | |||
| 6 | 375.80 | |||
| 03/03/2025 | 15:55:32.903 | 2 | 375.85 | |
| 2 | 375.85 | |||
| 2 | 375.85 | |||
| 03/03/2025 | 15:55:29.150 | 15 | 376.05 | |
| 15 | 376.05 | |||
| 15 | 376.05 | |||
| 03/03/2025 | 15:55:25.855 | 1 | 376.10 | |
| 1 | 376.10 | |||
| 1 | 376.10 | |||
| 03/03/2025 | 15:54:53.901 | 11 | 375.85 | |
| 11 | 375.85 | |||
| 11 | 375.85 | |||
| 03/03/2025 | 15:54:35.320 | 2 | 375.85 | |
| 2 | 375.85 | |||
| 2 | 375.85 | |||
| 03/03/2025 | 15:54:23.618 | 10 | 375.90 | |
| 10 | 375.90 | |||
| 10 | 375.90 | |||
| 03/03/2025 | 15:54:09.130 | 2 | 375.80 | |
| 2 | 375.80 | |||
| 2 | 375.80 | |||
| 03/03/2025 | 15:54:02.007 | 3 | 375.75 | |
| 3 | 375.75 | |||
| 3 | 375.75 | |||
| 03/03/2025 | 15:53:52.558 | 10 | 375.85 | |
| 10 | 375.85 | |||
| 10 | 375.85 | |||
| 03/03/2025 | 15:53:41.781 | 1 | 375.95 | |
| 1 | 375.95 | |||
| 1 | 375.95 | |||
| 03/03/2025 | 15:53:40.243 | 13 | 375.80 | |
| 3 | 375.80 | |||
| 10 | 375.80 | |||
| 13 | 375.80 | |||
| 03/03/2025 | 15:53:40.151 | 64 | 376.00 | |
| 13 | 376.00 | |||
| 64 | 376.00 | |||
| 20 | 376.00 | |||
| 20 | 376.00 | |||
| 3 | 376.00 | |||
| 4 | 376.00 | |||
| 4 | 376.00 | |||
| 03/03/2025 | 15:53:22.434 | 2 | 376.10 | |
| 2 | 376.10 | |||
| 2 | 376.10 | |||
| 03/03/2025 | 15:53:17.050 | 1 | 376.30 | |
| 1 | 376.30 | |||
| 1 | 376.30 | |||
| 03/03/2025 | 15:53:16.874 | 1 | 376.40 | |
| 1 | 376.40 | |||
| 1 | 376.40 | |||
| 03/03/2025 | 15:53:16.749 | 125 | 376.30 | |
| 125 | 376.30 | |||
| 125 | 376.30 | |||
| 03/03/2025 | 15:52:54.877 | 45 | 376.35 | |
| 45 | 376.35 | |||
| 45 | 376.35 | |||
| 03/03/2025 | 15:52:43.743 | 12 | 376.30 | |
| 12 | 376.30 | |||
| 12 | 376.30 | |||
| 03/03/2025 | 15:52:41.608 | 15 | 376.35 | |
| 15 | 376.35 | |||
| 15 | 376.35 | |||
| 03/03/2025 | 15:52:22.800 | 55 | 376.30 | |
| 30 | 376.30 | |||
| 55 | 376.30 | |||
| 25 | 376.30 | |||
| 03/03/2025 | 15:51:50.421 | 15 | 376.75 | |
| 15 | 376.75 | |||
| 15 | 376.75 | |||
| 03/03/2025 | 15:51:37.047 | 15 | 376.55 | |
| 15 | 376.55 | |||
| 15 | 376.55 | |||
| 03/03/2025 | 15:51:23.410 | 10 | 376.45 | |
| 10 | 376.45 | |||
| 10 | 376.45 | |||
| 03/03/2025 | 15:51:16.486 | 15 | 376.20 | |
| 15 | 376.20 | |||
| 15 | 376.20 | |||
| 03/03/2025 | 15:51:04.887 | 5 | 376.15 | |
| 5 | 376.15 | |||
| 5 | 376.15 | |||
| 03/03/2025 | 15:50:52.108 | 1 | 376.40 | |
| 1 | 376.40 | |||
| 1 | 376.40 | |||
| 03/03/2025 | 15:50:47.384 | 27 | 376.15 | |
| 27 | 376.15 | |||
| 27 | 376.15 | |||
| 03/03/2025 | 15:50:43.931 | 11 | 376.15 | |
| 11 | 376.15 | |||
| 11 | 376.15 | |||
| 03/03/2025 | 15:50:32.030 | 5 | 376.30 | |
| 5 | 376.30 | |||
| 5 | 376.30 | |||
| 03/03/2025 | 15:50:17.373 | 4 | 376.55 | |
| 4 | 376.55 | |||
| 4 | 376.55 | |||
| 03/03/2025 | 15:50:14.305 | 2 | 376.65 | |
| 2 | 376.65 | |||
| 2 | 376.65 | |||
| 03/03/2025 | 15:49:53.274 | 20 | 376.40 | |
| 20 | 376.40 | |||
| 20 | 376.40 | |||
| 03/03/2025 | 15:49:39.319 | 30 | 376.60 | |
| 30 | 376.60 | |||
| 30 | 376.60 | |||
| 03/03/2025 | 15:49:32.958 | 10 | 376.90 | |
| 10 | 376.90 | |||
| 10 | 376.90 | |||
| 03/03/2025 | 15:49:32.797 | 50 | 376.80 | |
| 50 | 376.80 | |||
| 50 | 376.80 | |||
| 03/03/2025 | 15:48:58.509 | 3 | 377.05 | |
| 3 | 377.05 | |||
| 3 | 377.05 | |||
| 03/03/2025 | 15:47:33.271 | 100 | 377.45 | |
| 100 | 377.45 | |||
| 100 | 377.45 | |||
| 03/03/2025 | 15:47:08.695 | 13 | 377.25 | |
| 13 | 377.25 | |||
| 13 | 377.25 | |||
| 03/03/2025 | 15:46:47.167 | 26 | 376.90 | |
| 26 | 376.90 | |||
| 26 | 376.90 | |||
| 03/03/2025 | 15:46:44.677 | 21 | 377.10 | |
| 21 | 377.10 | |||
| 21 | 377.10 | |||
| 03/03/2025 | 15:46:33.462 | 10 | 376.75 | |
| 10 | 376.75 | |||
| 10 | 376.75 | |||
| 03/03/2025 | 15:45:19.875 | 1 | 376.90 | |
| 1 | 376.90 | |||
| 1 | 376.90 | |||
| 03/03/2025 | 15:45:05.104 | 10 | 377.45 | |
| 10 | 377.45 | |||
| 10 | 377.45 | |||
| 03/03/2025 | 15:44:33.072 | 3 | 377.25 | |
| 3 | 377.25 | |||
| 3 | 377.25 | |||
| 03/03/2025 | 15:44:11.771 | 70 | 376.85 | |
| 70 | 376.85 | |||
| 70 | 376.85 | |||
| 03/03/2025 | 15:44:06.127 | 25 | 376.95 | |
| 25 | 376.95 | |||
| 25 | 376.95 | |||
| 03/03/2025 | 15:43:43.900 | 2 | 377.00 | |
| 2 | 377.00 | |||
| 2 | 377.00 | |||
| 03/03/2025 | 15:43:41.799 | 1 | 377.00 | |
| 1 | 377.00 | |||
| 1 | 377.00 | |||
| 03/03/2025 | 15:43:41.222 | 1 | 376.85 | |
| 1 | 376.85 | |||
| 1 | 376.85 | |||
| 03/03/2025 | 15:43:34.181 | 24 | 376.65 | |
| 24 | 376.65 | |||
| 24 | 376.65 | |||
| 03/03/2025 | 15:43:32.860 | 25 | 376.90 | |
| 25 | 376.90 | |||
| 25 | 376.90 | |||
| 03/03/2025 | 15:43:30.914 | 8 | 376.90 | |
| 8 | 376.90 | |||
| 8 | 376.90 | |||
| 03/03/2025 | 15:43:22.159 | 8 | 376.95 | |
| 8 | 376.95 | |||
| 8 | 376.95 | |||
| 03/03/2025 | 15:42:41.282 | 10 | 377.15 | |
| 10 | 377.15 | |||
| 10 | 377.15 | |||
| 03/03/2025 | 15:42:18.986 | 20 | 377.60 | |
| 20 | 377.60 | |||
| 20 | 377.60 | |||
| 03/03/2025 | 15:42:13.542 | 3 | 377.30 | |
| 3 | 377.30 | |||
| 3 | 377.30 | |||
| 03/03/2025 | 15:41:49.562 | 1 | 377.75 | |
| 1 | 377.75 | |||
| 1 | 377.75 | |||
| 03/03/2025 | 15:41:03.429 | 8 | 377.40 | |
| 8 | 377.40 | |||
| 8 | 377.40 | |||
| 03/03/2025 | 15:41:00.747 | 30 | 377.35 | |
| 30 | 377.35 | |||
| 30 | 377.35 | |||
| 03/03/2025 | 15:40:53.288 | 110 | 377.05 | |
| 110 | 377.05 | |||
| 110 | 377.05 | |||
| 03/03/2025 | 15:40:22.869 | 5 | 376.65 | |
| 5 | 376.65 | |||
| 5 | 376.65 | |||
| 03/03/2025 | 15:40:21.664 | 12 | 376.45 | |
| 12 | 376.45 | |||
| 12 | 376.45 | |||
| 03/03/2025 | 15:40:13.089 | 1 | 376.80 | |
| 1 | 376.80 | |||
| 1 | 376.80 | |||
| 03/03/2025 | 15:39:55.847 | 41 | 376.70 | |
| 38 | 376.70 | |||
| 3 | 376.70 | |||
| 41 | 376.70 | |||
| 03/03/2025 | 15:39:51.564 | 500 | 376.50 | |
| 500 | 376.50 | |||
| 500 | 376.50 | |||
| 03/03/2025 | 15:39:44.363 | 2 | 376.35 | |
| 2 | 376.35 | |||
| 2 | 376.35 | |||
| 03/03/2025 | 15:39:36.668 | 2 | 376.40 | |
| 2 | 376.40 | |||
| 2 | 376.40 | |||
| 03/03/2025 | 15:39:30.682 | 18 | 376.50 | |
| 8 | 376.50 | |||
| 18 | 376.50 | |||
| 10 | 376.50 | |||
| 03/03/2025 | 15:38:58.323 | 6 | 376.85 | |
| 6 | 376.85 | |||
| 6 | 376.85 | |||
| 03/03/2025 | 15:38:57.091 | 30 | 376.90 | |
| 30 | 376.90 | |||
| 30 | 376.90 | |||
| 03/03/2025 | 15:38:56.876 | 38 | 377.00 | |
| 14 | 377.00 | |||
| 10 | 377.00 | |||
| 10 | 377.00 | |||
| 38 | 377.00 | |||
| 4 | 377.00 | |||
| 03/03/2025 | 15:38:38.315 | 5 | 377.25 | |
| 5 | 377.25 | |||
| 5 | 377.25 | |||
| 03/03/2025 | 15:38:31.849 | 1 | 377.45 | |
| 1 | 377.45 | |||
| 1 | 377.45 | |||
| 03/03/2025 | 15:38:00.243 | 3 | 377.85 | |
| 3 | 377.85 | |||
| 3 | 377.85 | |||
| 03/03/2025 | 15:37:58.295 | 2 | 378.00 | |
| 2 | 378.00 | |||
| 2 | 378.00 | |||
| 03/03/2025 | 15:37:57.263 | 3 | 377.60 | |
| 3 | 377.60 | |||
| 3 | 377.60 | |||
| 03/03/2025 | 15:37:38.841 | 17 | 377.40 | |
| 4 | 377.40 | |||
| 17 | 377.40 | |||
| 13 | 377.40 | |||
| 03/03/2025 | 15:37:23.507 | 15 | 378.05 | |
| 15 | 378.05 | |||
| 15 | 378.05 | |||
| 03/03/2025 | 15:37:03.394 | 2 | 378.10 | |
| 2 | 378.10 | |||
| 2 | 378.10 | |||
| 03/03/2025 | 15:36:57.379 | 1 | 378.10 | |
| 1 | 378.10 | |||
| 1 | 378.10 | |||
| 03/03/2025 | 15:36:02.991 | 10 | 377.65 | |
| 10 | 377.65 | |||
| 10 | 377.65 | |||
| 03/03/2025 | 15:35:47.148 | 10 | 378.05 | |
| 10 | 378.05 | |||
| 10 | 378.05 | |||
| 03/03/2025 | 15:35:42.935 | 27 | 378.55 | |
| 27 | 378.55 | |||
| 27 | 378.55 | |||
| 03/03/2025 | 15:35:35.458 | 206 | 377.80 | |
| 8 | 377.80 | |||
| 75 | 377.80 | |||
| 4 | 377.80 | |||
| 70 | 377.80 | |||
| 206 | 377.80 | |||
| 49 | 377.80 | |||
| 03/03/2025 | 15:35:35.390 | 78 | 378.00 | |
| 4 | 378.00 | |||
| 3 | 378.00 | |||
| 5 | 378.00 | |||
| 1 | 378.00 | |||
| 10 | 378.00 | |||
| 4 | 378.00 | |||
| 1 | 378.00 | |||
| 78 | 378.00 | |||
| 50 | 378.00 | |||
| 03/03/2025 | 15:35:17.491 | 8 | 378.80 | |
| 8 | 378.80 | |||
| 8 | 378.80 | |||
| 03/03/2025 | 15:34:03.285 | 60 | 378.50 | |
| 60 | 378.50 | |||
| 60 | 378.50 | |||
| 03/03/2025 | 15:33:54.026 | 2 | 379.05 | |
| 2 | 379.05 | |||
| 2 | 379.05 | |||
| 03/03/2025 | 15:33:27.141 | 10 | 379.40 | |
| 10 | 379.40 | |||
| 10 | 379.40 | |||
| 03/03/2025 | 15:32:13.201 | 200 | 378.20 | |
| 200 | 378.20 | |||
| 200 | 378.20 |
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: 1 159.00
Ask: 1 159.50
Turnover: 314 902 TEUR -
HENSOLDT AG
Bid: 63.85 / Ask: 63.95
Turnover: 87 481 TEUR -
Nvidia Corp.
Bid: 113.50 / Ask: 113.56
Turnover: 75 948 TEUR -
BYD Co. Ltd.
Bid: 41.75 / Ask: 41.80
Turnover: 51 703 TEUR -
RENK Group AG
Bid: 34.985 / Ask: 35.03
Turnover: 50 618 TEUR
Realtime Quotes
Last Update:
03/03/2025 @ 17:01:27
Last Update:
03/03/2025 @ 17:01:27