MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
905
733
383.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/11/2024 | 12:07:49.247 | 30 | 383.20 | |
| 30 | 383.20 | |||
| 30 | 383.20 | |||
| 29/11/2024 | 12:07:43.631 | 8 | 383.30 | |
| 8 | 383.30 | |||
| 8 | 383.30 | |||
| 29/11/2024 | 12:07:38.931 | 1 | 383.70 | |
| 1 | 383.70 | |||
| 1 | 383.70 | |||
| 29/11/2024 | 12:07:33.164 | 2 | 383.60 | |
| 2 | 383.60 | |||
| 2 | 383.60 | |||
| 29/11/2024 | 12:07:29.036 | 1 | 383.60 | |
| 1 | 383.60 | |||
| 1 | 383.60 | |||
| 29/11/2024 | 12:07:18.087 | 50 | 383.30 | |
| 50 | 383.30 | |||
| 50 | 383.30 | |||
| 29/11/2024 | 12:07:13.761 | 2 | 383.60 | |
| 2 | 383.60 | |||
| 2 | 383.60 | |||
| 29/11/2024 | 12:06:37.411 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 29/11/2024 | 12:06:36.770 | 4 | 383.70 | |
| 4 | 383.70 | |||
| 4 | 383.70 | |||
| 29/11/2024 | 12:06:29.101 | 20 | 383.00 | |
| 14 | 383.00 | |||
| 20 | 383.00 | |||
| 6 | 383.00 | |||
| 29/11/2024 | 12:06:23.111 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:05:57.740 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 12:05:52.847 | 7 | 382.50 | |
| 7 | 382.50 | |||
| 7 | 382.50 | |||
| 29/11/2024 | 12:05:51.420 | 50 | 382.90 | |
| 50 | 382.90 | |||
| 50 | 382.90 | |||
| 29/11/2024 | 12:05:48.410 | 4 | 382.90 | |
| 4 | 382.90 | |||
| 4 | 382.90 | |||
| 29/11/2024 | 12:05:30.654 | 65 | 383.00 | |
| 45 | 383.00 | |||
| 20 | 383.00 | |||
| 65 | 383.00 | |||
| 29/11/2024 | 12:05:01.488 | 80 | 383.10 | |
| 80 | 383.10 | |||
| 80 | 383.10 | |||
| 29/11/2024 | 12:04:13.318 | 11 | 382.50 | |
| 11 | 382.50 | |||
| 11 | 382.50 | |||
| 29/11/2024 | 12:03:43.798 | 3 | 382.50 | |
| 3 | 382.50 | |||
| 3 | 382.50 | |||
| 29/11/2024 | 12:03:36.796 | 1 | 382.80 | |
| 1 | 382.80 | |||
| 1 | 382.80 | |||
| 29/11/2024 | 12:03:15.343 | 10 | 382.80 | |
| 10 | 382.80 | |||
| 10 | 382.80 | |||
| 29/11/2024 | 12:03:06.691 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 12:03:06.609 | 3 | 383.00 | |
| 3 | 383.00 | |||
| 3 | 383.00 | |||
| 29/11/2024 | 12:02:42.441 | 15 | 383.70 | |
| 15 | 383.70 | |||
| 15 | 383.70 | |||
| 29/11/2024 | 12:02:36.005 | 5 | 383.70 | |
| 5 | 383.70 | |||
| 5 | 383.70 | |||
| 29/11/2024 | 12:02:24.737 | 52 | 384.10 | |
| 52 | 384.10 | |||
| 6 | 384.10 | |||
| 46 | 384.10 | |||
| 29/11/2024 | 12:01:53.514 | 10 | 383.70 | |
| 10 | 383.70 | |||
| 10 | 383.70 | |||
| 29/11/2024 | 11:59:58.781 | 3 | 384.20 | |
| 3 | 384.20 | |||
| 3 | 384.20 | |||
| 29/11/2024 | 11:59:16.894 | 8 | 383.00 | |
| 8 | 383.00 | |||
| 8 | 383.00 | |||
| 29/11/2024 | 11:59:10.557 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 11:59:06.738 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 11:58:51.239 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 11:58:35.148 | 12 | 382.90 | |
| 12 | 382.90 | |||
| 12 | 382.90 | |||
| 29/11/2024 | 11:56:51.485 | 1 | 382.90 | |
| 1 | 382.90 | |||
| 1 | 382.90 | |||
| 29/11/2024 | 11:56:31.330 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 11:56:20.688 | 8 | 382.20 | |
| 8 | 382.20 | |||
| 2 | 382.20 | |||
| 6 | 382.20 | |||
| 29/11/2024 | 11:55:08.858 | 93 | 383.50 | |
| 87 | 383.50 | |||
| 93 | 383.50 | |||
| 6 | 383.50 | |||
| 29/11/2024 | 11:54:42.853 | 6 | 383.20 | |
| 6 | 383.20 | |||
| 6 | 383.20 | |||
| 29/11/2024 | 11:54:33.780 | 50 | 382.20 | |
| 6 | 382.20 | |||
| 44 | 382.20 | |||
| 50 | 382.20 | |||
| 29/11/2024 | 11:54:32.981 | 3 | 383.60 | |
| 3 | 383.60 | |||
| 3 | 383.60 | |||
| 29/11/2024 | 11:54:22.663 | 1 | 382.20 | |
| 1 | 382.20 | |||
| 1 | 382.20 | |||
| 29/11/2024 | 11:54:20.832 | 4 | 383.60 | |
| 4 | 383.60 | |||
| 4 | 383.60 | |||
| 29/11/2024 | 11:54:20.039 | 20 | 383.60 | |
| 20 | 383.60 | |||
| 20 | 383.60 | |||
| 29/11/2024 | 11:54:12.895 | 18 | 383.80 | |
| 18 | 383.80 | |||
| 18 | 383.80 | |||
| 29/11/2024 | 11:53:38.361 | 30 | 383.30 | |
| 30 | 383.30 | |||
| 30 | 383.30 | |||
| 29/11/2024 | 11:53:09.211 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 29/11/2024 | 11:52:48.035 | 10 | 384.10 | |
| 10 | 384.10 | |||
| 10 | 384.10 | |||
| 29/11/2024 | 11:52:41.496 | 10 | 384.10 | |
| 6 | 384.10 | |||
| 4 | 384.10 | |||
| 10 | 384.10 | |||
| 29/11/2024 | 11:52:38.893 | 2 | 384.10 | |
| 2 | 384.10 | |||
| 2 | 384.10 | |||
| 29/11/2024 | 11:52:21.550 | 46 | 384.20 | |
| 46 | 384.20 | |||
| 46 | 384.20 | |||
| 29/11/2024 | 11:52:15.303 | 22 | 382.70 | |
| 6 | 382.70 | |||
| 22 | 382.70 | |||
| 16 | 382.70 | |||
| 29/11/2024 | 11:52:03.416 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 11:51:54.125 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 11:51:09.244 | 30 | 383.70 | |
| 30 | 383.70 | |||
| 30 | 383.70 | |||
| 29/11/2024 | 11:50:28.429 | 116 | 383.80 | |
| 116 | 383.80 | |||
| 116 | 383.80 | |||
| 29/11/2024 | 11:49:50.141 | 50 | 382.30 | |
| 50 | 382.30 | |||
| 50 | 382.30 | |||
| 29/11/2024 | 11:49:48.642 | 20 | 383.90 | |
| 20 | 383.90 | |||
| 20 | 383.90 | |||
| 29/11/2024 | 11:49:44.130 | 5 | 383.90 | |
| 5 | 383.90 | |||
| 5 | 383.90 | |||
| 29/11/2024 | 11:49:35.391 | 1 | 383.90 | |
| 1 | 383.90 | |||
| 1 | 383.90 | |||
| 29/11/2024 | 11:48:52.214 | 5 | 383.70 | |
| 5 | 383.70 | |||
| 5 | 383.70 | |||
| 29/11/2024 | 11:48:45.151 | 100 | 383.70 | |
| 100 | 383.70 | |||
| 100 | 383.70 | |||
| 29/11/2024 | 11:48:42.779 | 9 | 383.70 | |
| 9 | 383.70 | |||
| 9 | 383.70 | |||
| 29/11/2024 | 11:48:12.566 | 282 | 382.30 | |
| 15 | 382.30 | |||
| 15 | 382.30 | |||
| 10 | 382.30 | |||
| 138 | 382.30 | |||
| 104 | 382.30 | |||
| 282 | 382.30 | |||
| 29/11/2024 | 11:48:12.500 | 80 | 383.60 | |
| 80 | 383.60 | |||
| 80 | 383.60 | |||
| 29/11/2024 | 11:47:55.840 | 3 | 383.90 | |
| 3 | 383.90 | |||
| 3 | 383.90 | |||
| 29/11/2024 | 11:47:54.183 | 15 | 383.90 | |
| 15 | 383.90 | |||
| 15 | 383.90 | |||
| 29/11/2024 | 11:47:00.487 | 32 | 383.80 | |
| 32 | 383.80 | |||
| 32 | 383.80 | |||
| 29/11/2024 | 11:46:42.519 | 1 | 383.80 | |
| 1 | 383.80 | |||
| 1 | 383.80 | |||
| 29/11/2024 | 11:45:17.913 | 5 | 384.00 | |
| 5 | 384.00 | |||
| 5 | 384.00 | |||
| 29/11/2024 | 11:45:04.439 | 20 | 384.00 | |
| 20 | 384.00 | |||
| 20 | 384.00 | |||
| 29/11/2024 | 11:45:02.016 | 3 | 384.00 | |
| 3 | 384.00 | |||
| 3 | 384.00 | |||
| 29/11/2024 | 11:44:16.418 | 110 | 383.00 | |
| 110 | 383.00 | |||
| 110 | 383.00 | |||
| 29/11/2024 | 11:43:28.134 | 46 | 382.90 | |
| 46 | 382.90 | |||
| 46 | 382.90 | |||
| 29/11/2024 | 11:43:13.970 | 1 | 382.90 | |
| 1 | 382.90 | |||
| 1 | 382.90 | |||
| 29/11/2024 | 11:42:57.917 | 32 | 382.90 | |
| 32 | 382.90 | |||
| 32 | 382.90 | |||
| 29/11/2024 | 11:42:33.347 | 1 | 382.90 | |
| 1 | 382.90 | |||
| 1 | 382.90 | |||
| 29/11/2024 | 11:42:00.127 | 5 | 382.90 | |
| 5 | 382.90 | |||
| 5 | 382.90 | |||
| 29/11/2024 | 11:41:23.370 | 2 | 382.90 | |
| 2 | 382.90 | |||
| 2 | 382.90 | |||
| 29/11/2024 | 11:40:29.650 | 8 | 382.20 | |
| 8 | 382.20 | |||
| 8 | 382.20 | |||
| 29/11/2024 | 11:40:29.310 | 8 | 382.90 | |
| 8 | 382.90 | |||
| 8 | 382.90 | |||
| 29/11/2024 | 11:40:21.100 | 15 | 383.30 | |
| 15 | 383.30 | |||
| 15 | 383.30 | |||
| 29/11/2024 | 11:38:56.588 | 26 | 383.30 | |
| 26 | 383.30 | |||
| 26 | 383.30 | |||
| 29/11/2024 | 11:38:53.873 | 5 | 382.20 | |
| 5 | 382.20 | |||
| 5 | 382.20 | |||
| 29/11/2024 | 11:38:39.517 | 10 | 382.70 | |
| 10 | 382.70 | |||
| 10 | 382.70 | |||
| 29/11/2024 | 11:38:13.648 | 5 | 382.80 | |
| 5 | 382.80 | |||
| 5 | 382.80 | |||
| 29/11/2024 | 11:37:12.988 | 1 148 | 382.10 | |
| 1 | 382.10 | |||
| 200 | 382.10 | |||
| 200 | 382.10 | |||
| 100 | 382.10 | |||
| 1 148 | 382.10 | |||
| 647 | 382.10 | |||
| 29/11/2024 | 11:36:17.887 | 200 | 381.90 | |
| 200 | 381.90 | |||
| 200 | 381.90 | |||
| 29/11/2024 | 11:36:04.648 | 20 | 381.90 | |
| 20 | 381.90 | |||
| 20 | 381.90 | |||
| 29/11/2024 | 11:35:52.923 | 22 | 382.00 | |
| 22 | 382.00 | |||
| 22 | 382.00 | |||
| 29/11/2024 | 11:35:45.042 | 80 | 382.20 | |
| 80 | 382.20 | |||
| 80 | 382.20 | |||
| 29/11/2024 | 11:35:26.467 | 3 | 382.20 | |
| 3 | 382.20 | |||
| 3 | 382.20 | |||
| 29/11/2024 | 11:35:21.224 | 1 | 382.70 | |
| 1 | 382.70 | |||
| 1 | 382.70 | |||
| 29/11/2024 | 11:35:20.430 | 200 | 382.70 | |
| 199 | 382.70 | |||
| 200 | 382.70 | |||
| 1 | 382.70 | |||
| 29/11/2024 | 11:33:33.046 | 200 | 383.00 | |
| 200 | 383.00 | |||
| 200 | 383.00 | |||
| 29/11/2024 | 11:33:07.258 | 16 | 383.30 | |
| 16 | 383.30 | |||
| 16 | 383.30 | |||
| 29/11/2024 | 11:32:50.912 | 5 | 383.40 | |
| 5 | 383.40 | |||
| 5 | 383.40 | |||
| 29/11/2024 | 11:32:23.801 | 8 | 383.40 | |
| 8 | 383.40 | |||
| 8 | 383.40 | |||
| 29/11/2024 | 11:32:01.384 | 20 | 383.40 | |
| 20 | 383.40 | |||
| 20 | 383.40 | |||
| 29/11/2024 | 11:31:44.756 | 3 | 383.40 | |
| 3 | 383.40 | |||
| 3 | 383.40 | |||
| 29/11/2024 | 11:31:35.517 | 14 | 382.50 | |
| 14 | 382.50 | |||
| 14 | 382.50 | |||
| 29/11/2024 | 11:31:23.421 | 2 | 382.10 | |
| 2 | 382.10 | |||
| 2 | 382.10 | |||
| 29/11/2024 | 11:31:13.043 | 52 | 383.40 | |
| 52 | 383.40 | |||
| 52 | 383.40 | |||
| 29/11/2024 | 11:31:06.838 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 11:30:57.889 | 80 | 383.00 | |
| 80 | 383.00 | |||
| 80 | 383.00 | |||
| 29/11/2024 | 11:30:07.843 | 16 | 382.10 | |
| 16 | 382.10 | |||
| 16 | 382.10 | |||
| 29/11/2024 | 11:29:44.423 | 43 | 382.10 | |
| 43 | 382.10 | |||
| 43 | 382.10 | |||
| 29/11/2024 | 11:29:32.654 | 1 | 383.20 | |
| 1 | 383.20 | |||
| 1 | 383.20 | |||
| 29/11/2024 | 11:29:12.576 | 7 | 383.60 | |
| 7 | 383.60 | |||
| 7 | 383.60 | |||
| 29/11/2024 | 11:28:32.772 | 1 | 383.50 | |
| 1 | 383.50 | |||
| 1 | 383.50 | |||
| 29/11/2024 | 11:28:20.015 | 20 | 383.80 | |
| 20 | 383.80 | |||
| 20 | 383.80 | |||
| 29/11/2024 | 11:27:24.846 | 10 | 383.80 | |
| 10 | 383.80 | |||
| 4 | 383.80 | |||
| 6 | 383.80 | |||
| 29/11/2024 | 11:27:08.671 | 3 | 381.20 | |
| 3 | 381.20 | |||
| 3 | 381.20 | |||
| 29/11/2024 | 11:26:42.556 | 5 | 381.90 | |
| 5 | 381.90 | |||
| 5 | 381.90 | |||
| 29/11/2024 | 11:26:30.007 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 29/11/2024 | 11:26:27.126 | 2 | 382.00 | |
| 2 | 382.00 | |||
| 2 | 382.00 | |||
| 29/11/2024 | 11:25:59.428 | 27 | 382.40 | |
| 27 | 382.40 | |||
| 27 | 382.40 | |||
| 29/11/2024 | 11:25:25.494 | 4 | 383.90 | |
| 4 | 383.90 | |||
| 4 | 383.90 | |||
| 29/11/2024 | 11:25:13.142 | 25 | 384.30 | |
| 6 | 384.30 | |||
| 19 | 384.30 | |||
| 25 | 384.30 | |||
| 29/11/2024 | 11:25:07.592 | 1 | 383.80 | |
| 1 | 383.80 | |||
| 1 | 383.80 | |||
| 29/11/2024 | 11:24:40.471 | 28 | 383.00 | |
| 28 | 383.00 | |||
| 28 | 383.00 | |||
| 29/11/2024 | 11:23:58.014 | 5 | 384.30 | |
| 5 | 384.30 | |||
| 5 | 384.30 | |||
| 29/11/2024 | 11:23:49.729 | 5 | 384.50 | |
| 5 | 384.50 | |||
| 5 | 384.50 | |||
| 29/11/2024 | 11:23:47.611 | 2 | 384.50 | |
| 2 | 384.50 | |||
| 2 | 384.50 | |||
| 29/11/2024 | 11:23:36.988 | 55 | 384.50 | |
| 55 | 384.50 | |||
| 5 | 384.50 | |||
| 50 | 384.50 | |||
| 29/11/2024 | 11:22:04.785 | 10 | 384.30 | |
| 5 | 384.30 | |||
| 5 | 384.30 | |||
| 10 | 384.30 | |||
| 29/11/2024 | 11:21:33.504 | 4 | 384.10 | |
| 4 | 384.10 | |||
| 4 | 384.10 | |||
| 29/11/2024 | 11:21:09.553 | 77 | 384.70 | |
| 77 | 384.70 | |||
| 72 | 384.70 | |||
| 5 | 384.70 | |||
| 29/11/2024 | 11:19:56.409 | 13 | 384.00 | |
| 13 | 384.00 | |||
| 5 | 384.00 | |||
| 8 | 384.00 | |||
| 29/11/2024 | 11:19:39.655 | 2 | 384.00 | |
| 2 | 384.00 | |||
| 2 | 384.00 | |||
| 29/11/2024 | 11:19:22.132 | 45 | 384.00 | |
| 5 | 384.00 | |||
| 45 | 384.00 | |||
| 40 | 384.00 | |||
| 29/11/2024 | 11:19:03.402 | 3 | 384.00 | |
| 3 | 384.00 | |||
| 3 | 384.00 | |||
| 29/11/2024 | 11:18:55.590 | 3 | 383.10 | |
| 3 | 383.10 | |||
| 3 | 383.10 | |||
| 29/11/2024 | 11:18:29.117 | 13 | 384.00 | |
| 13 | 384.00 | |||
| 13 | 384.00 | |||
| 29/11/2024 | 11:18:15.910 | 50 | 383.10 | |
| 50 | 383.10 | |||
| 50 | 383.10 | |||
| 29/11/2024 | 11:17:43.321 | 50 | 383.10 | |
| 50 | 383.10 | |||
| 50 | 383.10 | |||
| 29/11/2024 | 11:17:02.643 | 3 | 383.10 | |
| 3 | 383.10 | |||
| 3 | 383.10 | |||
| 29/11/2024 | 11:16:34.931 | 22 | 383.10 | |
| 22 | 383.10 | |||
| 22 | 383.10 | |||
| 29/11/2024 | 11:16:13.969 | 8 | 383.40 | |
| 5 | 383.40 | |||
| 3 | 383.40 | |||
| 8 | 383.40 | |||
| 29/11/2024 | 11:15:46.362 | 40 | 384.30 | |
| 40 | 384.30 | |||
| 40 | 384.30 | |||
| 29/11/2024 | 11:14:44.599 | 1 | 384.20 | |
| 1 | 384.20 | |||
| 1 | 384.20 | |||
| 29/11/2024 | 11:14:25.561 | 100 | 384.50 | |
| 100 | 384.50 | |||
| 100 | 384.50 | |||
| 29/11/2024 | 11:14:17.055 | 5 | 384.80 | |
| 5 | 384.80 | |||
| 5 | 384.80 | |||
| 29/11/2024 | 11:13:49.645 | 40 | 384.50 | |
| 40 | 384.50 | |||
| 40 | 384.50 | |||
| 29/11/2024 | 11:13:42.665 | 10 | 384.60 | |
| 10 | 384.60 | |||
| 10 | 384.60 | |||
| 29/11/2024 | 11:13:42.538 | 1 | 384.80 | |
| 1 | 384.80 | |||
| 1 | 384.80 | |||
| 29/11/2024 | 11:13:39.226 | 5 | 384.60 | |
| 5 | 384.60 | |||
| 5 | 384.60 | |||
| 29/11/2024 | 11:13:22.301 | 5 | 384.30 | |
| 5 | 384.30 | |||
| 5 | 384.30 | |||
| 29/11/2024 | 11:13:15.576 | 32 | 384.00 | |
| 32 | 384.00 | |||
| 32 | 384.00 | |||
| 29/11/2024 | 11:13:13.889 | 3 | 384.00 | |
| 3 | 384.00 | |||
| 3 | 384.00 | |||
| 29/11/2024 | 11:13:06.514 | 12 | 384.90 | |
| 12 | 384.90 | |||
| 7 | 384.90 | |||
| 5 | 384.90 | |||
| 29/11/2024 | 11:12:50.382 | 2 | 384.90 | |
| 2 | 384.90 | |||
| 2 | 384.90 | |||
| 29/11/2024 | 11:12:50.082 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 29/11/2024 | 11:12:31.447 | 26 | 384.90 | |
| 26 | 384.90 | |||
| 26 | 384.90 | |||
| 29/11/2024 | 11:12:01.325 | 8 | 384.60 | |
| 8 | 384.60 | |||
| 8 | 384.60 | |||
| 29/11/2024 | 11:11:39.583 | 10 | 384.60 | |
| 10 | 384.60 | |||
| 10 | 384.60 | |||
| 29/11/2024 | 11:11:26.884 | 1 | 384.60 | |
| 1 | 384.60 | |||
| 1 | 384.60 | |||
| 29/11/2024 | 11:11:26.102 | 40 | 384.60 | |
| 40 | 384.60 | |||
| 40 | 384.60 | |||
| 29/11/2024 | 11:11:11.579 | 30 | 384.60 | |
| 30 | 384.60 | |||
| 30 | 384.60 | |||
| 29/11/2024 | 11:10:11.131 | 20 | 384.10 | |
| 20 | 384.10 | |||
| 20 | 384.10 | |||
| 29/11/2024 | 11:10:04.350 | 4 | 384.50 | |
| 4 | 384.50 | |||
| 4 | 384.50 | |||
| 29/11/2024 | 11:08:57.810 | 100 | 383.90 | |
| 100 | 383.90 | |||
| 100 | 383.90 | |||
| 29/11/2024 | 11:08:22.706 | 6 | 383.40 | |
| 6 | 383.40 | |||
| 6 | 383.40 | |||
| 29/11/2024 | 11:08:02.301 | 1 | 383.40 | |
| 1 | 383.40 | |||
| 1 | 383.40 | |||
| 29/11/2024 | 11:07:06.881 | 20 | 381.30 | |
| 15 | 381.30 | |||
| 20 | 381.30 | |||
| 5 | 381.30 | |||
| 29/11/2024 | 11:07:05.794 | 3 | 383.50 | |
| 3 | 383.50 | |||
| 3 | 383.50 | |||
| 29/11/2024 | 11:06:43.254 | 1 | 383.60 | |
| 1 | 383.60 | |||
| 1 | 383.60 | |||
| 29/11/2024 | 11:06:39.025 | 14 | 381.90 | |
| 9 | 381.90 | |||
| 14 | 381.90 | |||
| 5 | 381.90 | |||
| 29/11/2024 | 11:05:57.473 | 7 | 383.80 | |
| 7 | 383.80 | |||
| 7 | 383.80 | |||
| 29/11/2024 | 11:05:41.493 | 60 | 382.20 | |
| 60 | 382.20 | |||
| 60 | 382.20 | |||
| 29/11/2024 | 11:05:13.853 | 2 | 383.30 | |
| 2 | 383.30 | |||
| 2 | 383.30 | |||
| 29/11/2024 | 11:05:02.894 | 1 | 383.30 | |
| 1 | 383.30 | |||
| 1 | 383.30 | |||
| 29/11/2024 | 11:04:43.860 | 6 | 384.20 | |
| 6 | 384.20 | |||
| 6 | 384.20 | |||
| 29/11/2024 | 11:04:27.787 | 8 | 381.30 | |
| 8 | 381.30 | |||
| 8 | 381.30 | |||
| 29/11/2024 | 11:04:26.454 | 2 | 384.20 | |
| 2 | 384.20 | |||
| 2 | 384.20 | |||
| 29/11/2024 | 11:04:18.983 | 100 | 384.10 | |
| 100 | 384.10 | |||
| 100 | 384.10 | |||
| 29/11/2024 | 11:03:46.836 | 2 | 384.30 | |
| 2 | 384.30 | |||
| 2 | 384.30 | |||
| 29/11/2024 | 11:03:01.662 | 3 | 381.00 | |
| 3 | 381.00 | |||
| 3 | 381.00 | |||
| 29/11/2024 | 11:02:55.760 | 4 | 383.10 | |
| 4 | 383.10 | |||
| 4 | 383.10 | |||
| 29/11/2024 | 11:02:55.358 | 3 | 383.70 | |
| 3 | 383.70 | |||
| 3 | 383.70 | |||
| 29/11/2024 | 11:02:42.424 | 10 | 383.60 | |
| 10 | 383.60 | |||
| 10 | 383.60 | |||
| 29/11/2024 | 11:02:13.385 | 10 | 383.40 | |
| 10 | 383.40 | |||
| 10 | 383.40 | |||
| 29/11/2024 | 11:01:32.852 | 26 | 382.90 | |
| 5 | 382.90 | |||
| 21 | 382.90 | |||
| 26 | 382.90 | |||
| 29/11/2024 | 11:01:26.760 | 2 | 382.90 | |
| 2 | 382.90 | |||
| 2 | 382.90 | |||
| 29/11/2024 | 11:01:01.051 | 2 | 383.10 | |
| 2 | 383.10 | |||
| 2 | 383.10 | |||
| 29/11/2024 | 11:00:52.429 | 20 | 381.30 | |
| 20 | 381.30 | |||
| 20 | 381.30 | |||
| 29/11/2024 | 11:00:42.491 | 1 | 382.40 | |
| 1 | 382.40 | |||
| 1 | 382.40 | |||
| 29/11/2024 | 11:00:36.088 | 25 | 382.40 | |
| 5 | 382.40 | |||
| 20 | 382.40 | |||
| 25 | 382.40 | |||
| 29/11/2024 | 11:00:19.089 | 13 | 382.30 | |
| 13 | 382.30 | |||
| 13 | 382.30 | |||
| 29/11/2024 | 11:00:17.926 | 25 | 382.30 | |
| 25 | 382.30 | |||
| 20 | 382.30 | |||
| 5 | 382.30 | |||
| 29/11/2024 | 11:00:10.289 | 3 | 380.70 | |
| 3 | 380.70 | |||
| 3 | 380.70 | |||
| 29/11/2024 | 11:00:07.479 | 3 | 381.90 | |
| 3 | 381.90 | |||
| 3 | 381.90 | |||
| 29/11/2024 | 10:59:39.857 | 6 | 380.40 | |
| 1 | 380.40 | |||
| 5 | 380.40 | |||
| 6 | 380.40 | |||
| 29/11/2024 | 10:58:24.144 | 12 | 380.40 | |
| 12 | 380.40 | |||
| 12 | 380.40 | |||
| 29/11/2024 | 10:58:10.923 | 28 | 380.50 | |
| 28 | 380.50 | |||
| 28 | 380.50 | |||
| 29/11/2024 | 10:57:36.010 | 65 | 381.60 | |
| 65 | 381.60 | |||
| 65 | 381.60 | |||
| 29/11/2024 | 10:57:24.891 | 1 | 382.40 | |
| 1 | 382.40 | |||
| 1 | 382.40 | |||
| 29/11/2024 | 10:55:57.128 | 5 | 382.60 | |
| 5 | 382.60 | |||
| 5 | 382.60 | |||
| 29/11/2024 | 10:55:17.193 | 200 | 382.80 | |
| 200 | 382.80 | |||
| 200 | 382.80 | |||
| 29/11/2024 | 10:55:03.730 | 20 | 382.80 | |
| 7 | 382.80 | |||
| 13 | 382.80 | |||
| 20 | 382.80 | |||
| 29/11/2024 | 10:54:17.425 | 11 | 381.50 | |
| 11 | 381.50 | |||
| 11 | 381.50 | |||
| 29/11/2024 | 10:52:50.184 | 50 | 382.20 | |
| 7 | 382.20 | |||
| 50 | 382.20 | |||
| 43 | 382.20 | |||
| 29/11/2024 | 10:52:37.246 | 2 | 383.30 | |
| 2 | 383.30 | |||
| 2 | 383.30 | |||
| 29/11/2024 | 10:52:15.071 | 119 | 382.20 | |
| 119 | 382.20 | |||
| 119 | 382.20 | |||
| 29/11/2024 | 10:52:03.456 | 10 | 382.20 | |
| 10 | 382.20 | |||
| 10 | 382.20 | |||
| 29/11/2024 | 10:50:49.240 | 3 | 383.90 | |
| 3 | 383.90 | |||
| 3 | 383.90 | |||
| 29/11/2024 | 10:50:45.254 | 49 | 383.90 | |
| 49 | 383.90 | |||
| 42 | 383.90 | |||
| 7 | 383.90 | |||
| 29/11/2024 | 10:49:48.011 | 5 | 383.90 | |
| 5 | 383.90 | |||
| 5 | 383.90 | |||
| 29/11/2024 | 10:49:41.342 | 4 | 382.50 | |
| 4 | 382.50 | |||
| 4 | 382.50 | |||
| 29/11/2024 | 10:49:25.813 | 64 | 382.40 | |
| 64 | 382.40 | |||
| 64 | 382.40 | |||
| 29/11/2024 | 10:49:25.716 | 205 | 382.40 | |
| 5 | 382.40 | |||
| 200 | 382.40 | |||
| 205 | 382.40 | |||
| 29/11/2024 | 10:49:08.355 | 25 | 383.90 | |
| 25 | 383.90 | |||
| 25 | 383.90 | |||
| 29/11/2024 | 10:49:07.121 | 65 | 383.90 | |
| 65 | 383.90 | |||
| 65 | 383.90 | |||
| 29/11/2024 | 10:49:02.722 | 1 | 384.00 | |
| 1 | 384.00 | |||
| 1 | 384.00 | |||
| 29/11/2024 | 10:48:50.508 | 15 | 385.00 | |
| 15 | 385.00 | |||
| 15 | 385.00 | |||
| 29/11/2024 | 10:48:17.609 | 42 | 385.00 | |
| 42 | 385.00 | |||
| 42 | 385.00 | |||
| 29/11/2024 | 10:48:11.488 | 100 | 383.80 | |
| 97 | 383.80 | |||
| 100 | 383.80 | |||
| 3 | 383.80 | |||
| 29/11/2024 | 10:47:59.675 | 400 | 384.60 | |
| 400 | 384.60 | |||
| 400 | 384.60 | |||
| 29/11/2024 | 10:47:43.612 | 200 | 384.50 | |
| 200 | 384.50 | |||
| 200 | 384.50 | |||
| 29/11/2024 | 10:47:31.413 | 30 | 384.60 | |
| 30 | 384.60 | |||
| 30 | 384.60 | |||
| 29/11/2024 | 10:46:47.608 | 5 | 384.40 | |
| 5 | 384.40 | |||
| 5 | 384.40 | |||
| 29/11/2024 | 10:46:42.572 | 1 | 383.30 | |
| 1 | 383.30 | |||
| 1 | 383.30 | |||
| 29/11/2024 | 10:46:13.763 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 29/11/2024 | 10:46:03.055 | 1 | 383.20 | |
| 1 | 383.20 | |||
| 1 | 383.20 | |||
| 29/11/2024 | 10:45:50.351 | 5 | 384.90 | |
| 5 | 384.90 | |||
| 5 | 384.90 | |||
| 29/11/2024 | 10:45:48.642 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 29/11/2024 | 10:45:46.592 | 110 | 383.20 | |
| 110 | 383.20 | |||
| 110 | 383.20 | |||
| 29/11/2024 | 10:45:35.175 | 3 | 384.40 | |
| 3 | 384.40 | |||
| 3 | 384.40 | |||
| 29/11/2024 | 10:45:28.534 | 100 | 385.50 | |
| 100 | 385.50 | |||
| 100 | 385.50 | |||
| 29/11/2024 | 10:45:20.946 | 25 | 385.00 | |
| 25 | 385.00 | |||
| 25 | 385.00 | |||
| 29/11/2024 | 10:45:13.773 | 4 | 384.50 | |
| 4 | 384.50 | |||
| 4 | 384.50 | |||
| 29/11/2024 | 10:45:11.675 | 10 | 384.90 | |
| 10 | 384.90 | |||
| 10 | 384.90 | |||
| 29/11/2024 | 10:45:10.064 | 90 | 384.60 | |
| 90 | 384.60 | |||
| 90 | 384.60 | |||
| 29/11/2024 | 10:45:06.113 | 202 | 384.60 | |
| 202 | 384.60 | |||
| 200 | 384.60 | |||
| 2 | 384.60 | |||
| 29/11/2024 | 10:44:57.066 | 1 | 385.30 | |
| 1 | 385.30 | |||
| 1 | 385.30 | |||
| 29/11/2024 | 10:44:50.432 | 2 | 385.30 | |
| 2 | 385.30 | |||
| 2 | 385.30 | |||
| 29/11/2024 | 10:44:48.283 | 13 | 385.50 | |
| 13 | 385.50 | |||
| 13 | 385.50 | |||
| 29/11/2024 | 10:44:46.770 | 1 | 386.00 | |
| 1 | 386.00 | |||
| 1 | 386.00 | |||
| 29/11/2024 | 10:44:45.781 | 242 | 383.60 | |
| 242 | 383.60 | |||
| 132 | 383.60 | |||
| 2 | 383.60 | |||
| 2 | 383.60 | |||
| 100 | 383.60 | |||
| 6 | 383.60 | |||
| 29/11/2024 | 10:43:10.964 | 200 | 385.10 | |
| 200 | 385.10 | |||
| 200 | 385.10 | |||
| 29/11/2024 | 10:43:10.856 | 22 | 385.10 | |
| 22 | 385.10 | |||
| 22 | 385.10 | |||
| 29/11/2024 | 10:42:34.640 | 2 | 385.20 | |
| 2 | 385.20 | |||
| 2 | 385.20 | |||
| 29/11/2024 | 10:42:34.463 | 110 | 385.20 | |
| 110 | 385.20 | |||
| 110 | 385.20 | |||
| 29/11/2024 | 10:42:34.148 | 7 | 385.20 | |
| 7 | 385.20 | |||
| 7 | 385.20 | |||
| 29/11/2024 | 10:42:22.136 | 10 | 385.20 | |
| 10 | 385.20 | |||
| 10 | 385.20 | |||
| 29/11/2024 | 10:42:10.992 | 1 | 385.20 | |
| 1 | 385.20 | |||
| 1 | 385.20 | |||
| 29/11/2024 | 10:41:57.764 | 8 | 385.20 | |
| 8 | 385.20 | |||
| 8 | 385.20 | |||
| 29/11/2024 | 10:41:26.199 | 3 | 385.10 | |
| 3 | 385.10 | |||
| 3 | 385.10 | |||
| 29/11/2024 | 10:40:59.096 | 300 | 384.90 | |
| 300 | 384.90 | |||
| 300 | 384.90 | |||
| 29/11/2024 | 10:40:41.555 | 200 | 384.90 | |
| 200 | 384.90 | |||
| 200 | 384.90 | |||
| 29/11/2024 | 10:40:26.326 | 9 | 385.00 | |
| 9 | 385.00 | |||
| 9 | 385.00 | |||
| 29/11/2024 | 10:39:28.506 | 26 | 386.00 | |
| 26 | 386.00 | |||
| 26 | 386.00 | |||
| 29/11/2024 | 10:39:25.063 | 15 | 386.00 | |
| 15 | 386.00 | |||
| 15 | 386.00 | |||
| 29/11/2024 | 10:39:23.130 | 5 | 386.00 | |
| 3 | 386.00 | |||
| 2 | 386.00 | |||
| 5 | 386.00 | |||
| 29/11/2024 | 10:39:02.140 | 128 | 385.00 | |
| 50 | 385.00 | |||
| 28 | 385.00 | |||
| 74 | 385.00 | |||
| 100 | 385.00 | |||
| 4 | 385.00 | |||
| 29/11/2024 | 10:38:42.539 | 50 | 384.90 | |
| 50 | 384.90 | |||
| 50 | 384.90 | |||
| 29/11/2024 | 10:38:41.702 | 40 | 384.90 | |
| 40 | 384.90 | |||
| 40 | 384.90 | |||
| 29/11/2024 | 10:38:36.216 | 43 | 384.90 | |
| 43 | 384.90 | |||
| 43 | 384.90 | |||
| 29/11/2024 | 10:38:30.205 | 20 | 384.90 | |
| 20 | 384.90 | |||
| 20 | 384.90 | |||
| 29/11/2024 | 10:38:22.739 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 29/11/2024 | 10:38:20.074 | 5 | 384.90 | |
| 5 | 384.90 | |||
| 5 | 384.90 | |||
| 29/11/2024 | 10:38:17.579 | 44 | 384.90 | |
| 44 | 384.90 | |||
| 44 | 384.90 | |||
| 29/11/2024 | 10:38:11.613 | 5 | 384.90 | |
| 5 | 384.90 | |||
| 5 | 384.90 | |||
| 29/11/2024 | 10:38:10.309 | 7 | 384.90 | |
| 7 | 384.90 | |||
| 7 | 384.90 | |||
| 29/11/2024 | 10:37:59.850 | 10 | 384.90 | |
| 10 | 384.90 | |||
| 10 | 384.90 | |||
| 29/11/2024 | 10:37:57.754 | 75 | 384.90 | |
| 75 | 384.90 | |||
| 75 | 384.90 | |||
| 29/11/2024 | 10:37:39.304 | 250 | 384.70 | |
| 250 | 384.70 | |||
| 250 | 384.70 | |||
| 29/11/2024 | 10:37:15.684 | 130 | 384.00 | |
| 10 | 384.00 | |||
| 130 | 384.00 | |||
| 120 | 384.00 | |||
| 29/11/2024 | 10:37:06.902 | 100 | 383.90 | |
| 100 | 383.90 | |||
| 100 | 383.90 | |||
| 29/11/2024 | 10:37:02.191 | 53 | 383.90 | |
| 53 | 383.90 | |||
| 53 | 383.90 | |||
| 29/11/2024 | 10:37:01.304 | 10 | 383.90 | |
| 10 | 383.90 | |||
| 10 | 383.90 | |||
| 29/11/2024 | 10:36:46.110 | 26 | 383.90 | |
| 26 | 383.90 | |||
| 26 | 383.90 | |||
| 29/11/2024 | 10:36:27.324 | 53 | 383.90 | |
| 53 | 383.90 | |||
| 53 | 383.90 | |||
| 29/11/2024 | 10:35:58.416 | 6 | 383.90 | |
| 6 | 383.90 | |||
| 6 | 383.90 | |||
| 29/11/2024 | 10:35:57.340 | 7 | 383.90 | |
| 7 | 383.90 | |||
| 7 | 383.90 | |||
| 29/11/2024 | 10:35:54.195 | 120 | 383.00 | |
| 120 | 383.00 | |||
| 120 | 383.00 | |||
| 29/11/2024 | 10:35:47.333 | 1 | 383.90 | |
| 1 | 383.90 | |||
| 1 | 383.90 | |||
| 29/11/2024 | 10:35:41.258 | 5 | 383.90 | |
| 5 | 383.90 | |||
| 5 | 383.90 | |||
| 29/11/2024 | 10:35:38.155 | 7 | 382.90 | |
| 7 | 382.90 | |||
| 7 | 382.90 | |||
| 29/11/2024 | 10:35:31.509 | 30 | 383.90 | |
| 30 | 383.90 | |||
| 30 | 383.90 | |||
| 29/11/2024 | 10:35:19.383 | 2 | 383.90 | |
| 2 | 383.90 | |||
| 2 | 383.90 | |||
| 29/11/2024 | 10:35:19.203 | 100 | 383.00 | |
| 100 | 383.00 | |||
| 100 | 383.00 | |||
| 29/11/2024 | 10:35:06.187 | 49 | 382.90 | |
| 49 | 382.90 | |||
| 49 | 382.90 | |||
| 29/11/2024 | 10:35:05.667 | 50 | 382.90 | |
| 50 | 382.90 | |||
| 50 | 382.90 | |||
| 29/11/2024 | 10:34:54.947 | 2 | 382.90 | |
| 2 | 382.90 | |||
| 2 | 382.90 | |||
| 29/11/2024 | 10:34:45.903 | 103 | 382.00 | |
| 100 | 382.00 | |||
| 103 | 382.00 | |||
| 3 | 382.00 | |||
| 29/11/2024 | 10:34:33.832 | 52 | 381.90 | |
| 52 | 381.90 | |||
| 52 | 381.90 | |||
| 29/11/2024 | 10:34:32.980 | 49 | 381.90 | |
| 49 | 381.90 | |||
| 49 | 381.90 | |||
| 29/11/2024 | 10:34:12.183 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 29/11/2024 | 10:34:11.683 | 2 | 381.90 | |
| 2 | 381.90 | |||
| 2 | 381.90 | |||
| 29/11/2024 | 10:34:02.232 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 29/11/2024 | 10:33:37.993 | 100 | 381.90 | |
| 100 | 381.90 | |||
| 100 | 381.90 | |||
| 29/11/2024 | 10:33:32.676 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 29/11/2024 | 10:33:20.508 | 45 | 381.80 | |
| 45 | 381.80 | |||
| 45 | 381.80 | |||
| 29/11/2024 | 10:32:46.414 | 7 | 381.80 | |
| 7 | 381.80 | |||
| 7 | 381.80 | |||
| 29/11/2024 | 10:31:05.458 | 1 | 381.90 | |
| 1 | 381.90 | |||
| 1 | 381.90 | |||
| 29/11/2024 | 10:30:50.311 | 20 | 381.90 | |
| 20 | 381.90 | |||
| 20 | 381.90 | |||
| 29/11/2024 | 10:29:54.998 | 130 | 381.00 | |
| 130 | 381.00 | |||
| 130 | 381.00 | |||
| 29/11/2024 | 10:29:52.692 | 42 | 380.90 | |
| 42 | 380.90 | |||
| 42 | 380.90 | |||
| 29/11/2024 | 10:29:52.451 | 31 | 380.90 | |
| 31 | 380.90 | |||
| 31 | 380.90 | |||
| 29/11/2024 | 10:29:51.206 | 15 | 380.90 | |
| 15 | 380.90 | |||
| 15 | 380.90 | |||
| 29/11/2024 | 10:29:45.819 | 45 | 380.90 | |
| 45 | 380.90 | |||
| 45 | 380.90 | |||
| 29/11/2024 | 10:29:13.903 | 101 | 381.10 | |
| 101 | 381.10 | |||
| 1 | 381.10 | |||
| 100 | 381.10 | |||
| 29/11/2024 | 10:29:03.620 | 41 | 380.90 | |
| 41 | 380.90 | |||
| 41 | 380.90 | |||
| 29/11/2024 | 10:29:00.111 | 43 | 380.90 | |
| 43 | 380.90 | |||
| 43 | 380.90 | |||
| 29/11/2024 | 10:28:58.483 | 42 | 380.90 | |
| 42 | 380.90 | |||
| 42 | 380.90 | |||
| 29/11/2024 | 10:28:09.150 | 100 | 380.40 | |
| 100 | 380.40 | |||
| 100 | 380.40 | |||
| 29/11/2024 | 10:28:06.493 | 2 | 380.90 | |
| 2 | 380.90 | |||
| 2 | 380.90 | |||
| 29/11/2024 | 10:28:03.834 | 7 | 380.90 | |
| 7 | 380.90 | |||
| 7 | 380.90 | |||
| 29/11/2024 | 10:27:58.049 | 3 | 380.90 | |
| 3 | 380.90 | |||
| 3 | 380.90 | |||
| 29/11/2024 | 10:27:50.062 | 5 | 380.10 | |
| 5 | 380.10 | |||
| 5 | 380.10 | |||
| 29/11/2024 | 10:27:38.663 | 20 | 380.10 | |
| 20 | 380.10 | |||
| 20 | 380.10 | |||
| 29/11/2024 | 10:27:22.115 | 70 | 381.50 | |
| 70 | 381.50 | |||
| 70 | 381.50 | |||
| 29/11/2024 | 10:27:07.311 | 47 | 381.60 | |
| 47 | 381.60 | |||
| 47 | 381.60 | |||
| 29/11/2024 | 10:26:18.488 | 2 | 381.40 | |
| 2 | 381.40 | |||
| 2 | 381.40 | |||
| 29/11/2024 | 10:26:15.791 | 3 | 381.40 | |
| 3 | 381.40 | |||
| 3 | 381.40 | |||
| 29/11/2024 | 10:26:14.890 | 3 | 381.40 | |
| 3 | 381.40 | |||
| 3 | 381.40 | |||
| 29/11/2024 | 10:25:52.077 | 10 | 381.40 | |
| 10 | 381.40 | |||
| 10 | 381.40 |
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: 130.16 / Ask: 130.20
Turnover: 17 616 TEUR -
MicroStrategy Inc.
Bid: 382.50 / Ask: 383.20
Turnover: 14 101 TEUR -
Rheinmetall AG
Bid: 621.20 / Ask: 621.60
Turnover: 6 994 TEUR -
Coinbase Global Inc. Cl.A
Bid: 295.10 / Ask: 295.45
Turnover: 6 579 TEUR -
Siemens Energy AG
Bid: 50.16 / Ask: 50.18
Turnover: 5 973 TEUR
Realtime Quotes
Last Update:
29/11/2024 @ 12:08:16
Last Update:
29/11/2024 @ 12:08:16