MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1290
1007
359.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/11/2024 | 11:26:23.502 | 312 | 359.30 | |
| 312 | 359.30 | |||
| 312 | 359.30 | |||
| 27/11/2024 | 11:26:15.688 | 156 | 359.40 | |
| 156 | 359.40 | |||
| 156 | 359.40 | |||
| 27/11/2024 | 11:26:15.592 | 312 | 359.40 | |
| 312 | 359.40 | |||
| 312 | 359.40 | |||
| 27/11/2024 | 11:26:06.817 | 58 | 359.90 | |
| 58 | 359.90 | |||
| 58 | 359.90 | |||
| 27/11/2024 | 11:26:05.083 | 3 | 360.50 | |
| 3 | 360.50 | |||
| 3 | 360.50 | |||
| 27/11/2024 | 11:26:05.017 | 10 | 360.50 | |
| 10 | 360.50 | |||
| 10 | 360.50 | |||
| 27/11/2024 | 11:25:46.423 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 27/11/2024 | 11:25:28.152 | 20 | 359.90 | |
| 20 | 359.90 | |||
| 20 | 359.90 | |||
| 27/11/2024 | 11:25:08.201 | 50 | 360.30 | |
| 50 | 360.30 | |||
| 50 | 360.30 | |||
| 27/11/2024 | 11:24:00.513 | 75 | 360.20 | |
| 75 | 360.20 | |||
| 75 | 360.20 | |||
| 27/11/2024 | 11:24:00.453 | 115 | 360.00 | |
| 115 | 360.00 | |||
| 10 | 360.00 | |||
| 100 | 360.00 | |||
| 5 | 360.00 | |||
| 27/11/2024 | 11:23:00.392 | 113 | 359.90 | |
| 113 | 359.90 | |||
| 113 | 359.90 | |||
| 27/11/2024 | 11:22:25.447 | 23 | 359.80 | |
| 23 | 359.80 | |||
| 23 | 359.80 | |||
| 27/11/2024 | 11:22:24.830 | 52 | 359.40 | |
| 52 | 359.40 | |||
| 52 | 359.40 | |||
| 27/11/2024 | 11:22:15.741 | 100 | 359.90 | |
| 100 | 359.90 | |||
| 70 | 359.90 | |||
| 30 | 359.90 | |||
| 27/11/2024 | 11:22:13.491 | 10 | 359.40 | |
| 10 | 359.40 | |||
| 10 | 359.40 | |||
| 27/11/2024 | 11:22:06.969 | 50 | 359.40 | |
| 50 | 359.40 | |||
| 50 | 359.40 | |||
| 27/11/2024 | 11:22:06.902 | 150 | 359.30 | |
| 150 | 359.30 | |||
| 150 | 359.30 | |||
| 27/11/2024 | 11:21:52.929 | 28 | 359.30 | |
| 28 | 359.30 | |||
| 28 | 359.30 | |||
| 27/11/2024 | 11:21:07.044 | 10 | 358.10 | |
| 10 | 358.10 | |||
| 10 | 358.10 | |||
| 27/11/2024 | 11:20:57.787 | 45 | 359.30 | |
| 45 | 359.30 | |||
| 45 | 359.30 | |||
| 27/11/2024 | 11:20:53.644 | 1 | 358.00 | |
| 1 | 358.00 | |||
| 1 | 358.00 | |||
| 27/11/2024 | 11:20:53.047 | 1 | 359.30 | |
| 1 | 359.30 | |||
| 1 | 359.30 | |||
| 27/11/2024 | 11:20:21.627 | 30 | 359.00 | |
| 30 | 359.00 | |||
| 30 | 359.00 | |||
| 27/11/2024 | 11:20:18.275 | 2 | 357.90 | |
| 2 | 357.90 | |||
| 2 | 357.90 | |||
| 27/11/2024 | 11:20:07.220 | 9 | 359.00 | |
| 9 | 359.00 | |||
| 9 | 359.00 | |||
| 27/11/2024 | 11:19:44.533 | 9 | 359.30 | |
| 3 | 359.30 | |||
| 6 | 359.30 | |||
| 9 | 359.30 | |||
| 27/11/2024 | 11:19:44.412 | 100 | 358.00 | |
| 100 | 358.00 | |||
| 100 | 358.00 | |||
| 27/11/2024 | 11:19:10.885 | 15 | 357.90 | |
| 15 | 357.90 | |||
| 15 | 357.90 | |||
| 27/11/2024 | 11:18:46.448 | 14 | 357.90 | |
| 14 | 357.90 | |||
| 14 | 357.90 | |||
| 27/11/2024 | 11:18:05.870 | 15 | 356.70 | |
| 15 | 356.70 | |||
| 15 | 356.70 | |||
| 27/11/2024 | 11:17:24.453 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 11:17:15.870 | 220 | 357.00 | |
| 200 | 357.00 | |||
| 220 | 357.00 | |||
| 20 | 357.00 | |||
| 27/11/2024 | 11:15:54.212 | 20 | 356.90 | |
| 20 | 356.90 | |||
| 20 | 356.90 | |||
| 27/11/2024 | 11:15:42.839 | 3 | 356.80 | |
| 3 | 356.80 | |||
| 3 | 356.80 | |||
| 27/11/2024 | 11:15:27.453 | 3 | 356.80 | |
| 3 | 356.80 | |||
| 3 | 356.80 | |||
| 27/11/2024 | 11:15:11.767 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 27/11/2024 | 11:14:24.411 | 72 | 355.90 | |
| 72 | 355.90 | |||
| 72 | 355.90 | |||
| 27/11/2024 | 11:13:54.209 | 250 | 355.90 | |
| 250 | 355.90 | |||
| 250 | 355.90 | |||
| 27/11/2024 | 11:13:50.030 | 30 | 355.00 | |
| 30 | 355.00 | |||
| 30 | 355.00 | |||
| 27/11/2024 | 11:13:49.946 | 150 | 355.10 | |
| 150 | 355.10 | |||
| 150 | 355.10 | |||
| 27/11/2024 | 11:13:30.906 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 27/11/2024 | 11:13:24.699 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 27/11/2024 | 11:12:13.732 | 1 | 355.10 | |
| 1 | 355.10 | |||
| 1 | 355.10 | |||
| 27/11/2024 | 11:11:38.397 | 2 | 356.00 | |
| 2 | 356.00 | |||
| 2 | 356.00 | |||
| 27/11/2024 | 11:07:26.865 | 6 | 354.70 | |
| 6 | 354.70 | |||
| 6 | 354.70 | |||
| 27/11/2024 | 11:07:10.608 | 35 | 356.50 | |
| 35 | 356.50 | |||
| 35 | 356.50 | |||
| 27/11/2024 | 11:05:56.495 | 40 | 356.80 | |
| 40 | 356.80 | |||
| 40 | 356.80 | |||
| 27/11/2024 | 11:05:45.612 | 3 | 356.80 | |
| 3 | 356.80 | |||
| 3 | 356.80 | |||
| 27/11/2024 | 11:05:44.646 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 27/11/2024 | 11:05:19.626 | 3 | 355.90 | |
| 3 | 355.90 | |||
| 3 | 355.90 | |||
| 27/11/2024 | 11:05:07.208 | 3 | 355.90 | |
| 3 | 355.90 | |||
| 3 | 355.90 | |||
| 27/11/2024 | 11:04:29.445 | 8 | 355.90 | |
| 8 | 355.90 | |||
| 8 | 355.90 | |||
| 27/11/2024 | 11:04:24.467 | 26 | 355.90 | |
| 26 | 355.90 | |||
| 26 | 355.90 | |||
| 27/11/2024 | 11:04:03.192 | 30 | 355.90 | |
| 30 | 355.90 | |||
| 30 | 355.90 | |||
| 27/11/2024 | 11:03:49.938 | 5 | 356.10 | |
| 5 | 356.10 | |||
| 5 | 356.10 | |||
| 27/11/2024 | 11:03:46.106 | 5 | 356.70 | |
| 5 | 356.70 | |||
| 5 | 356.70 | |||
| 27/11/2024 | 11:03:40.068 | 3 | 356.70 | |
| 3 | 356.70 | |||
| 3 | 356.70 | |||
| 27/11/2024 | 11:03:39.762 | 2 | 356.70 | |
| 2 | 356.70 | |||
| 2 | 356.70 | |||
| 27/11/2024 | 11:03:26.792 | 2 | 356.80 | |
| 2 | 356.80 | |||
| 2 | 356.80 | |||
| 27/11/2024 | 11:03:01.250 | 7 | 355.80 | |
| 7 | 355.80 | |||
| 7 | 355.80 | |||
| 27/11/2024 | 11:02:48.244 | 6 | 355.80 | |
| 6 | 355.80 | |||
| 6 | 355.80 | |||
| 27/11/2024 | 11:02:47.950 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 27/11/2024 | 11:02:37.360 | 9 | 356.00 | |
| 9 | 356.00 | |||
| 9 | 356.00 | |||
| 27/11/2024 | 11:01:37.510 | 10 | 356.90 | |
| 10 | 356.90 | |||
| 10 | 356.90 | |||
| 27/11/2024 | 11:01:36.326 | 1 | 356.90 | |
| 1 | 356.90 | |||
| 1 | 356.90 | |||
| 27/11/2024 | 11:01:29.824 | 2 | 356.50 | |
| 2 | 356.50 | |||
| 2 | 356.50 | |||
| 27/11/2024 | 11:01:28.758 | 7 | 356.50 | |
| 7 | 356.50 | |||
| 7 | 356.50 | |||
| 27/11/2024 | 11:00:42.843 | 50 | 356.00 | |
| 50 | 356.00 | |||
| 50 | 356.00 | |||
| 27/11/2024 | 11:00:01.645 | 5 | 355.70 | |
| 5 | 355.70 | |||
| 5 | 355.70 | |||
| 27/11/2024 | 10:58:27.931 | 150 | 355.20 | |
| 150 | 355.20 | |||
| 150 | 355.20 | |||
| 27/11/2024 | 10:56:21.230 | 1 | 355.70 | |
| 1 | 355.70 | |||
| 1 | 355.70 | |||
| 27/11/2024 | 10:56:15.677 | 28 | 355.10 | |
| 28 | 355.10 | |||
| 28 | 355.10 | |||
| 27/11/2024 | 10:55:48.488 | 92 | 355.00 | |
| 7 | 355.00 | |||
| 15 | 355.00 | |||
| 70 | 355.00 | |||
| 92 | 355.00 | |||
| 27/11/2024 | 10:55:35.660 | 75 | 354.90 | |
| 75 | 354.90 | |||
| 75 | 354.90 | |||
| 27/11/2024 | 10:55:27.190 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 27/11/2024 | 10:55:25.348 | 12 | 354.50 | |
| 12 | 354.50 | |||
| 12 | 354.50 | |||
| 27/11/2024 | 10:55:10.721 | 20 | 354.40 | |
| 20 | 354.40 | |||
| 20 | 354.40 | |||
| 27/11/2024 | 10:55:09.729 | 10 | 354.40 | |
| 10 | 354.40 | |||
| 10 | 354.40 | |||
| 27/11/2024 | 10:54:41.613 | 20 | 354.40 | |
| 20 | 354.40 | |||
| 20 | 354.40 | |||
| 27/11/2024 | 10:54:01.734 | 1 | 354.00 | |
| 1 | 354.00 | |||
| 1 | 354.00 | |||
| 27/11/2024 | 10:52:44.148 | 21 | 353.70 | |
| 21 | 353.70 | |||
| 21 | 353.70 | |||
| 27/11/2024 | 10:50:53.154 | 1 | 354.30 | |
| 1 | 354.30 | |||
| 1 | 354.30 | |||
| 27/11/2024 | 10:50:13.663 | 1 | 354.00 | |
| 1 | 354.00 | |||
| 1 | 354.00 | |||
| 27/11/2024 | 10:50:12.760 | 3 | 354.00 | |
| 3 | 354.00 | |||
| 3 | 354.00 | |||
| 27/11/2024 | 10:50:11.763 | 10 | 354.00 | |
| 10 | 354.00 | |||
| 10 | 354.00 | |||
| 27/11/2024 | 10:50:09.395 | 6 | 354.00 | |
| 6 | 354.00 | |||
| 6 | 354.00 | |||
| 27/11/2024 | 10:49:50.359 | 1 | 352.70 | |
| 1 | 352.70 | |||
| 1 | 352.70 | |||
| 27/11/2024 | 10:49:40.758 | 1 | 352.70 | |
| 1 | 352.70 | |||
| 1 | 352.70 | |||
| 27/11/2024 | 10:49:22.884 | 4 | 353.70 | |
| 4 | 353.70 | |||
| 4 | 353.70 | |||
| 27/11/2024 | 10:48:38.936 | 2 | 353.80 | |
| 2 | 353.80 | |||
| 2 | 353.80 | |||
| 27/11/2024 | 10:48:36.278 | 2 | 353.80 | |
| 2 | 353.80 | |||
| 2 | 353.80 | |||
| 27/11/2024 | 10:48:28.315 | 48 | 353.30 | |
| 48 | 353.30 | |||
| 48 | 353.30 | |||
| 27/11/2024 | 10:48:25.873 | 85 | 352.50 | |
| 85 | 352.50 | |||
| 85 | 352.50 | |||
| 27/11/2024 | 10:48:16.521 | 10 | 353.20 | |
| 10 | 353.20 | |||
| 10 | 353.20 | |||
| 27/11/2024 | 10:48:00.610 | 2 | 353.30 | |
| 2 | 353.30 | |||
| 2 | 353.30 | |||
| 27/11/2024 | 10:47:49.390 | 100 | 353.00 | |
| 100 | 353.00 | |||
| 100 | 353.00 | |||
| 27/11/2024 | 10:47:35.577 | 6 | 352.90 | |
| 6 | 352.90 | |||
| 6 | 352.90 | |||
| 27/11/2024 | 10:47:05.818 | 3 | 353.30 | |
| 3 | 353.30 | |||
| 3 | 353.30 | |||
| 27/11/2024 | 10:47:04.433 | 70 | 351.90 | |
| 70 | 351.90 | |||
| 70 | 351.90 | |||
| 27/11/2024 | 10:46:49.797 | 150 | 353.30 | |
| 150 | 353.30 | |||
| 150 | 353.30 | |||
| 27/11/2024 | 10:46:35.209 | 25 | 353.00 | |
| 25 | 353.00 | |||
| 25 | 353.00 | |||
| 27/11/2024 | 10:46:14.152 | 100 | 352.20 | |
| 100 | 352.20 | |||
| 100 | 352.20 | |||
| 27/11/2024 | 10:46:11.331 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 27/11/2024 | 10:45:48.865 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 27/11/2024 | 10:45:18.306 | 10 | 353.30 | |
| 10 | 353.30 | |||
| 10 | 353.30 | |||
| 27/11/2024 | 10:44:49.778 | 500 | 353.30 | |
| 500 | 353.30 | |||
| 500 | 353.30 | |||
| 27/11/2024 | 10:44:35.634 | 4 | 353.00 | |
| 4 | 353.00 | |||
| 4 | 353.00 | |||
| 27/11/2024 | 10:43:57.175 | 200 | 352.90 | |
| 200 | 352.90 | |||
| 200 | 352.90 | |||
| 27/11/2024 | 10:41:42.116 | 9 | 351.10 | |
| 9 | 351.10 | |||
| 9 | 351.10 | |||
| 27/11/2024 | 10:41:34.750 | 350 | 352.40 | |
| 30 | 352.40 | |||
| 320 | 352.40 | |||
| 350 | 352.40 | |||
| 27/11/2024 | 10:41:28.365 | 150 | 352.10 | |
| 150 | 352.10 | |||
| 150 | 352.10 | |||
| 27/11/2024 | 10:41:16.519 | 3 | 352.10 | |
| 3 | 352.10 | |||
| 3 | 352.10 | |||
| 27/11/2024 | 10:41:05.552 | 14 | 352.10 | |
| 14 | 352.10 | |||
| 14 | 352.10 | |||
| 27/11/2024 | 10:39:44.323 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 27/11/2024 | 10:39:05.683 | 2 | 351.60 | |
| 2 | 351.60 | |||
| 2 | 351.60 | |||
| 27/11/2024 | 10:38:58.964 | 2 | 351.60 | |
| 2 | 351.60 | |||
| 2 | 351.60 | |||
| 27/11/2024 | 10:38:12.775 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 27/11/2024 | 10:38:00.793 | 3 | 352.40 | |
| 3 | 352.40 | |||
| 3 | 352.40 | |||
| 27/11/2024 | 10:37:52.997 | 45 | 350.30 | |
| 45 | 350.30 | |||
| 45 | 350.30 | |||
| 27/11/2024 | 10:37:24.090 | 10 | 351.40 | |
| 10 | 351.40 | |||
| 10 | 351.40 | |||
| 27/11/2024 | 10:36:41.763 | 3 | 351.20 | |
| 3 | 351.20 | |||
| 3 | 351.20 | |||
| 27/11/2024 | 10:36:35.596 | 1 | 350.20 | |
| 1 | 350.20 | |||
| 1 | 350.20 | |||
| 27/11/2024 | 10:36:35.296 | 22 | 350.20 | |
| 22 | 350.20 | |||
| 22 | 350.20 | |||
| 27/11/2024 | 10:36:35.133 | 7 | 351.00 | |
| 6 | 351.00 | |||
| 1 | 351.00 | |||
| 7 | 351.00 | |||
| 27/11/2024 | 10:35:57.143 | 207 | 350.00 | |
| 207 | 350.00 | |||
| 32 | 350.00 | |||
| 25 | 350.00 | |||
| 150 | 350.00 | |||
| 27/11/2024 | 10:35:50.220 | 767 | 350.00 | |
| 10 | 350.00 | |||
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 767 | 350.00 | |||
| 534 | 350.00 | |||
| 30 | 350.00 | |||
| 16 | 350.00 | |||
| 30 | 350.00 | |||
| 6 | 350.00 | |||
| 30 | 350.00 | |||
| 13 | 350.00 | |||
| 50 | 350.00 | |||
| 10 | 350.00 | |||
| 12 | 350.00 | |||
| 8 | 350.00 | |||
| 10 | 350.00 | |||
| 27/11/2024 | 10:35:27.970 | 233 | 350.10 | |
| 233 | 350.10 | |||
| 233 | 350.10 | |||
| 27/11/2024 | 10:35:16.302 | 27 | 350.10 | |
| 27 | 350.10 | |||
| 27 | 350.10 | |||
| 27/11/2024 | 10:35:09.938 | 200 | 350.10 | |
| 200 | 350.10 | |||
| 200 | 350.10 | |||
| 27/11/2024 | 10:34:20.922 | 10 | 351.60 | |
| 10 | 351.60 | |||
| 10 | 351.60 | |||
| 27/11/2024 | 10:34:00.135 | 11 | 351.00 | |
| 11 | 351.00 | |||
| 11 | 351.00 | |||
| 27/11/2024 | 10:33:51.935 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 27/11/2024 | 10:33:47.499 | 5 | 351.50 | |
| 5 | 351.50 | |||
| 5 | 351.50 | |||
| 27/11/2024 | 10:33:47.125 | 30 | 350.60 | |
| 30 | 350.60 | |||
| 30 | 350.60 | |||
| 27/11/2024 | 10:33:20.054 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 27/11/2024 | 10:32:44.168 | 3 | 350.80 | |
| 3 | 350.80 | |||
| 3 | 350.80 | |||
| 27/11/2024 | 10:32:43.430 | 2 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 27/11/2024 | 10:32:34.469 | 42 | 351.00 | |
| 42 | 351.00 | |||
| 2 | 351.00 | |||
| 40 | 351.00 | |||
| 27/11/2024 | 10:32:25.743 | 1 | 352.90 | |
| 1 | 352.90 | |||
| 1 | 352.90 | |||
| 27/11/2024 | 10:31:24.387 | 3 | 354.10 | |
| 3 | 354.10 | |||
| 3 | 354.10 | |||
| 27/11/2024 | 10:31:00.273 | 1 | 354.40 | |
| 1 | 354.40 | |||
| 1 | 354.40 | |||
| 27/11/2024 | 10:30:35.540 | 2 | 353.50 | |
| 2 | 353.50 | |||
| 2 | 353.50 | |||
| 27/11/2024 | 10:30:09.040 | 100 | 352.50 | |
| 100 | 352.50 | |||
| 100 | 352.50 | |||
| 27/11/2024 | 10:29:54.056 | 50 | 353.40 | |
| 50 | 353.40 | |||
| 50 | 353.40 | |||
| 27/11/2024 | 10:29:37.534 | 16 | 353.40 | |
| 16 | 353.40 | |||
| 16 | 353.40 | |||
| 27/11/2024 | 10:29:10.429 | 5 | 353.40 | |
| 5 | 353.40 | |||
| 5 | 353.40 | |||
| 27/11/2024 | 10:29:09.559 | 2 | 353.40 | |
| 2 | 353.40 | |||
| 2 | 353.40 | |||
| 27/11/2024 | 10:28:51.882 | 1 | 354.40 | |
| 1 | 354.40 | |||
| 1 | 354.40 | |||
| 27/11/2024 | 10:28:45.848 | 34 | 354.40 | |
| 34 | 354.40 | |||
| 34 | 354.40 | |||
| 27/11/2024 | 10:28:44.127 | 10 | 354.40 | |
| 10 | 354.40 | |||
| 10 | 354.40 | |||
| 27/11/2024 | 10:27:54.344 | 1 | 352.60 | |
| 1 | 352.60 | |||
| 1 | 352.60 | |||
| 27/11/2024 | 10:27:51.415 | 1 | 353.20 | |
| 1 | 353.20 | |||
| 1 | 353.20 | |||
| 27/11/2024 | 10:27:47.118 | 25 | 353.20 | |
| 25 | 353.20 | |||
| 25 | 353.20 | |||
| 27/11/2024 | 10:27:46.562 | 50 | 353.20 | |
| 50 | 353.20 | |||
| 50 | 353.20 | |||
| 27/11/2024 | 10:27:19.470 | 1 | 353.20 | |
| 1 | 353.20 | |||
| 1 | 353.20 | |||
| 27/11/2024 | 10:26:49.665 | 20 | 351.40 | |
| 20 | 351.40 | |||
| 20 | 351.40 | |||
| 27/11/2024 | 10:26:27.294 | 4 | 352.40 | |
| 4 | 352.40 | |||
| 4 | 352.40 | |||
| 27/11/2024 | 10:26:22.609 | 10 | 352.50 | |
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 27/11/2024 | 10:26:00.334 | 3 | 352.40 | |
| 3 | 352.40 | |||
| 3 | 352.40 | |||
| 27/11/2024 | 10:25:44.541 | 15 | 352.50 | |
| 15 | 352.50 | |||
| 15 | 352.50 | |||
| 27/11/2024 | 10:25:35.897 | 10 | 352.50 | |
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 27/11/2024 | 10:25:21.825 | 2 | 352.50 | |
| 2 | 352.50 | |||
| 2 | 352.50 | |||
| 27/11/2024 | 10:25:14.208 | 2 | 352.50 | |
| 2 | 352.50 | |||
| 2 | 352.50 | |||
| 27/11/2024 | 10:25:12.266 | 4 | 353.30 | |
| 4 | 353.30 | |||
| 4 | 353.30 | |||
| 27/11/2024 | 10:24:45.371 | 20 | 353.20 | |
| 20 | 353.20 | |||
| 20 | 353.20 | |||
| 27/11/2024 | 10:24:39.119 | 21 | 353.20 | |
| 21 | 353.20 | |||
| 21 | 353.20 | |||
| 27/11/2024 | 10:24:23.271 | 55 | 351.20 | |
| 55 | 351.20 | |||
| 55 | 351.20 | |||
| 27/11/2024 | 10:23:56.721 | 21 | 351.10 | |
| 21 | 351.10 | |||
| 21 | 351.10 | |||
| 27/11/2024 | 10:23:12.785 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 27/11/2024 | 10:23:04.099 | 3 | 352.60 | |
| 3 | 352.60 | |||
| 3 | 352.60 | |||
| 27/11/2024 | 10:22:58.775 | 290 | 352.90 | |
| 290 | 352.90 | |||
| 290 | 352.90 | |||
| 27/11/2024 | 10:22:57.816 | 300 | 352.90 | |
| 10 | 352.90 | |||
| 300 | 352.90 | |||
| 290 | 352.90 | |||
| 27/11/2024 | 10:22:53.623 | 300 | 352.90 | |
| 300 | 352.90 | |||
| 300 | 352.90 | |||
| 27/11/2024 | 10:22:30.009 | 1 500 | 353.80 | |
| 1 500 | 353.80 | |||
| 1 500 | 353.80 | |||
| 27/11/2024 | 10:22:21.810 | 150 | 353.90 | |
| 150 | 353.90 | |||
| 150 | 353.90 | |||
| 27/11/2024 | 10:21:54.689 | 40 | 353.90 | |
| 40 | 353.90 | |||
| 40 | 353.90 | |||
| 27/11/2024 | 10:20:46.358 | 4 | 354.80 | |
| 4 | 354.80 | |||
| 4 | 354.80 | |||
| 27/11/2024 | 10:19:50.951 | 1 | 354.60 | |
| 1 | 354.60 | |||
| 1 | 354.60 | |||
| 27/11/2024 | 10:19:35.542 | 7 | 353.90 | |
| 7 | 353.90 | |||
| 7 | 353.90 | |||
| 27/11/2024 | 10:19:07.458 | 20 | 354.00 | |
| 20 | 354.00 | |||
| 20 | 354.00 | |||
| 27/11/2024 | 10:18:44.908 | 1 | 354.70 | |
| 1 | 354.70 | |||
| 1 | 354.70 | |||
| 27/11/2024 | 10:18:37.750 | 35 | 354.80 | |
| 35 | 354.80 | |||
| 35 | 354.80 | |||
| 27/11/2024 | 10:18:28.551 | 7 | 354.90 | |
| 7 | 354.90 | |||
| 7 | 354.90 | |||
| 27/11/2024 | 10:18:13.419 | 30 | 353.90 | |
| 30 | 353.90 | |||
| 30 | 353.90 | |||
| 27/11/2024 | 10:18:07.440 | 300 | 353.90 | |
| 300 | 353.90 | |||
| 300 | 353.90 | |||
| 27/11/2024 | 10:18:04.949 | 7 | 354.80 | |
| 7 | 354.80 | |||
| 7 | 354.80 | |||
| 27/11/2024 | 10:17:27.987 | 30 | 354.90 | |
| 30 | 354.90 | |||
| 30 | 354.90 | |||
| 27/11/2024 | 10:17:26.676 | 90 | 353.90 | |
| 90 | 353.90 | |||
| 90 | 353.90 | |||
| 27/11/2024 | 10:17:04.856 | 67 | 354.00 | |
| 67 | 354.00 | |||
| 67 | 354.00 | |||
| 27/11/2024 | 10:16:44.697 | 300 | 353.80 | |
| 300 | 353.80 | |||
| 300 | 353.80 | |||
| 27/11/2024 | 10:14:53.171 | 3 | 353.30 | |
| 3 | 353.30 | |||
| 3 | 353.30 | |||
| 27/11/2024 | 10:14:49.179 | 10 | 353.30 | |
| 10 | 353.30 | |||
| 10 | 353.30 | |||
| 27/11/2024 | 10:14:13.544 | 3 | 352.50 | |
| 3 | 352.50 | |||
| 3 | 352.50 | |||
| 27/11/2024 | 10:14:11.067 | 6 | 353.10 | |
| 6 | 353.10 | |||
| 6 | 353.10 | |||
| 27/11/2024 | 10:13:58.219 | 1 | 353.60 | |
| 1 | 353.60 | |||
| 1 | 353.60 | |||
| 27/11/2024 | 10:13:32.232 | 17 | 354.20 | |
| 17 | 354.20 | |||
| 17 | 354.20 | |||
| 27/11/2024 | 10:13:25.592 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 27/11/2024 | 10:13:16.607 | 5 | 353.10 | |
| 5 | 353.10 | |||
| 5 | 353.10 | |||
| 27/11/2024 | 10:12:34.900 | 2 | 354.10 | |
| 2 | 354.10 | |||
| 2 | 354.10 | |||
| 27/11/2024 | 10:12:22.389 | 5 | 354.10 | |
| 5 | 354.10 | |||
| 5 | 354.10 | |||
| 27/11/2024 | 10:11:52.715 | 200 | 353.00 | |
| 200 | 353.00 | |||
| 200 | 353.00 | |||
| 27/11/2024 | 10:11:15.999 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 27/11/2024 | 10:10:50.594 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 27/11/2024 | 10:10:17.964 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 27/11/2024 | 10:09:08.352 | 1 | 353.70 | |
| 1 | 353.70 | |||
| 1 | 353.70 | |||
| 27/11/2024 | 10:09:03.318 | 1 | 354.20 | |
| 1 | 354.20 | |||
| 1 | 354.20 | |||
| 27/11/2024 | 10:08:41.140 | 57 | 354.60 | |
| 57 | 354.60 | |||
| 57 | 354.60 | |||
| 27/11/2024 | 10:08:09.048 | 150 | 355.40 | |
| 150 | 355.40 | |||
| 150 | 355.40 | |||
| 27/11/2024 | 10:08:06.190 | 1 | 355.40 | |
| 1 | 355.40 | |||
| 1 | 355.40 | |||
| 27/11/2024 | 10:07:58.043 | 45 | 355.10 | |
| 45 | 355.10 | |||
| 45 | 355.10 | |||
| 27/11/2024 | 10:07:33.915 | 15 | 355.50 | |
| 15 | 355.50 | |||
| 15 | 355.50 | |||
| 27/11/2024 | 10:07:29.758 | 150 | 355.50 | |
| 150 | 355.50 | |||
| 150 | 355.50 | |||
| 27/11/2024 | 10:07:18.197 | 20 | 354.70 | |
| 20 | 354.70 | |||
| 20 | 354.70 | |||
| 27/11/2024 | 10:06:26.564 | 10 | 351.80 | |
| 10 | 351.80 | |||
| 10 | 351.80 | |||
| 27/11/2024 | 10:06:13.698 | 8 | 351.80 | |
| 8 | 351.80 | |||
| 8 | 351.80 | |||
| 27/11/2024 | 10:06:08.067 | 2 | 350.60 | |
| 2 | 350.60 | |||
| 2 | 350.60 | |||
| 27/11/2024 | 10:05:57.618 | 1 | 350.60 | |
| 1 | 350.60 | |||
| 1 | 350.60 | |||
| 27/11/2024 | 10:05:38.112 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 27/11/2024 | 10:05:34.181 | 20 | 351.20 | |
| 20 | 351.20 | |||
| 20 | 351.20 | |||
| 27/11/2024 | 10:05:27.549 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 27/11/2024 | 10:05:02.290 | 34 | 351.10 | |
| 8 | 351.10 | |||
| 6 | 351.10 | |||
| 2 | 351.10 | |||
| 20 | 351.10 | |||
| 27 | 351.10 | |||
| 5 | 351.10 | |||
| 27/11/2024 | 10:04:59.980 | 73 | 352.00 | |
| 5 | 352.00 | |||
| 32 | 352.00 | |||
| 10 | 352.00 | |||
| 5 | 352.00 | |||
| 15 | 352.00 | |||
| 5 | 352.00 | |||
| 6 | 352.00 | |||
| 68 | 352.00 | |||
| 27/11/2024 | 10:03:51.579 | 100 | 353.10 | |
| 100 | 353.10 | |||
| 100 | 353.10 | |||
| 27/11/2024 | 10:03:40.468 | 7 | 353.10 | |
| 7 | 353.10 | |||
| 7 | 353.10 | |||
| 27/11/2024 | 10:03:36.801 | 50 | 353.80 | |
| 50 | 353.80 | |||
| 50 | 353.80 | |||
| 27/11/2024 | 10:03:23.496 | 3 | 353.20 | |
| 3 | 353.20 | |||
| 3 | 353.20 | |||
| 27/11/2024 | 10:03:23.366 | 2 | 354.00 | |
| 2 | 354.00 | |||
| 2 | 354.00 | |||
| 27/11/2024 | 10:02:47.071 | 172 | 354.20 | |
| 1 | 354.20 | |||
| 172 | 354.20 | |||
| 5 | 354.20 | |||
| 162 | 354.20 | |||
| 4 | 354.20 | |||
| 27/11/2024 | 10:02:36.790 | 100 | 354.10 | |
| 100 | 354.10 | |||
| 100 | 354.10 | |||
| 27/11/2024 | 10:02:36.637 | 100 | 354.10 | |
| 100 | 354.10 | |||
| 100 | 354.10 | |||
| 27/11/2024 | 10:02:34.226 | 156 | 354.10 | |
| 13 | 354.10 | |||
| 2 | 354.10 | |||
| 5 | 354.10 | |||
| 154 | 354.10 | |||
| 138 | 354.10 | |||
| 27/11/2024 | 10:02:34.207 | 150 | 355.00 | |
| 100 | 355.00 | |||
| 5 | 355.00 | |||
| 150 | 355.00 | |||
| 30 | 355.00 | |||
| 15 | 355.00 | |||
| 27/11/2024 | 10:02:29.460 | 150 | 355.50 | |
| 150 | 355.50 | |||
| 150 | 355.50 | |||
| 27/11/2024 | 10:01:44.134 | 150 | 355.60 | |
| 150 | 355.60 | |||
| 150 | 355.60 | |||
| 27/11/2024 | 10:01:43.686 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 27/11/2024 | 10:01:43.307 | 28 | 355.60 | |
| 28 | 355.60 | |||
| 28 | 355.60 | |||
| 27/11/2024 | 10:01:42.258 | 17 | 355.60 | |
| 17 | 355.60 | |||
| 17 | 355.60 | |||
| 27/11/2024 | 10:01:32.025 | 150 | 355.60 | |
| 150 | 355.60 | |||
| 150 | 355.60 | |||
| 27/11/2024 | 10:01:18.404 | 84 | 355.60 | |
| 10 | 355.60 | |||
| 24 | 355.60 | |||
| 6 | 355.60 | |||
| 84 | 355.60 | |||
| 3 | 355.60 | |||
| 25 | 355.60 | |||
| 6 | 355.60 | |||
| 8 | 355.60 | |||
| 2 | 355.60 | |||
| 27/11/2024 | 10:01:18.285 | 151 | 356.00 | |
| 14 | 356.00 | |||
| 6 | 356.00 | |||
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 5 | 356.00 | |||
| 3 | 356.00 | |||
| 151 | 356.00 | |||
| 1 | 356.00 | |||
| 120 | 356.00 | |||
| 27/11/2024 | 10:01:10.488 | 10 | 357.00 | |
| 10 | 357.00 | |||
| 10 | 357.00 | |||
| 27/11/2024 | 10:01:00.889 | 10 | 359.00 | |
| 10 | 359.00 | |||
| 10 | 359.00 | |||
| 27/11/2024 | 10:01:00.117 | 9 | 358.70 | |
| 9 | 358.70 | |||
| 9 | 358.70 | |||
| 27/11/2024 | 10:00:50.422 | 58 | 359.00 | |
| 31 | 359.00 | |||
| 3 | 359.00 | |||
| 27 | 359.00 | |||
| 5 | 359.00 | |||
| 50 | 359.00 | |||
| 27/11/2024 | 09:57:27.709 | 32 | 356.10 | |
| 32 | 356.10 | |||
| 32 | 356.10 | |||
| 27/11/2024 | 09:57:22.658 | 8 | 358.70 | |
| 8 | 358.70 | |||
| 8 | 358.70 | |||
| 27/11/2024 | 09:57:21.970 | 15 | 358.70 | |
| 15 | 358.70 | |||
| 15 | 358.70 | |||
| 27/11/2024 | 09:56:48.995 | 75 | 358.70 | |
| 75 | 358.70 | |||
| 75 | 358.70 | |||
| 27/11/2024 | 09:56:40.161 | 27 | 358.90 | |
| 27 | 358.90 | |||
| 27 | 358.90 | |||
| 27/11/2024 | 09:56:36.396 | 78 | 358.90 | |
| 78 | 358.90 | |||
| 78 | 358.90 | |||
| 27/11/2024 | 09:56:29.578 | 127 | 358.90 | |
| 127 | 358.90 | |||
| 127 | 358.90 | |||
| 27/11/2024 | 09:56:25.170 | 4 | 358.90 | |
| 4 | 358.90 | |||
| 4 | 358.90 | |||
| 27/11/2024 | 09:56:24.303 | 9 | 358.90 | |
| 9 | 358.90 | |||
| 9 | 358.90 | |||
| 27/11/2024 | 09:56:18.072 | 35 | 358.90 | |
| 35 | 358.90 | |||
| 35 | 358.90 | |||
| 27/11/2024 | 09:56:15.810 | 28 | 359.00 | |
| 28 | 359.00 | |||
| 28 | 359.00 | |||
| 27/11/2024 | 09:56:11.819 | 28 | 359.00 | |
| 28 | 359.00 | |||
| 28 | 359.00 | |||
| 27/11/2024 | 09:56:06.397 | 80 | 358.90 | |
| 80 | 358.90 | |||
| 80 | 358.90 | |||
| 27/11/2024 | 09:55:17.915 | 3 | 359.40 | |
| 3 | 359.40 | |||
| 3 | 359.40 | |||
| 27/11/2024 | 09:55:17.764 | 3 | 359.40 | |
| 3 | 359.40 | |||
| 3 | 359.40 | |||
| 27/11/2024 | 09:55:12.193 | 2 | 359.40 | |
| 2 | 359.40 | |||
| 2 | 359.40 | |||
| 27/11/2024 | 09:54:51.061 | 100 | 359.00 | |
| 100 | 359.00 | |||
| 100 | 359.00 | |||
| 27/11/2024 | 09:54:47.751 | 28 | 358.90 | |
| 28 | 358.90 | |||
| 28 | 358.90 | |||
| 27/11/2024 | 09:54:31.271 | 100 | 359.00 | |
| 100 | 359.00 | |||
| 100 | 359.00 | |||
| 27/11/2024 | 09:54:26.121 | 44 | 358.90 | |
| 44 | 358.90 | |||
| 44 | 358.90 | |||
| 27/11/2024 | 09:54:23.491 | 10 | 358.90 | |
| 10 | 358.90 | |||
| 10 | 358.90 | |||
| 27/11/2024 | 09:53:57.128 | 300 | 358.00 | |
| 300 | 358.00 | |||
| 300 | 358.00 | |||
| 27/11/2024 | 09:53:56.972 | 15 | 359.00 | |
| 15 | 359.00 | |||
| 15 | 359.00 | |||
| 27/11/2024 | 09:53:53.043 | 1 | 359.40 | |
| 1 | 359.40 | |||
| 1 | 359.40 | |||
| 27/11/2024 | 09:53:46.387 | 8 | 359.40 | |
| 8 | 359.40 | |||
| 8 | 359.40 | |||
| 27/11/2024 | 09:53:19.464 | 15 | 359.40 | |
| 15 | 359.40 | |||
| 15 | 359.40 | |||
| 27/11/2024 | 09:53:16.807 | 1 | 359.40 | |
| 1 | 359.40 | |||
| 1 | 359.40 | |||
| 27/11/2024 | 09:53:12.814 | 15 | 358.00 | |
| 15 | 358.00 | |||
| 15 | 358.00 | |||
| 27/11/2024 | 09:53:11.363 | 2 | 359.40 | |
| 2 | 359.40 | |||
| 2 | 359.40 | |||
| 27/11/2024 | 09:53:07.019 | 100 | 359.50 | |
| 100 | 359.50 | |||
| 100 | 359.50 | |||
| 27/11/2024 | 09:53:02.078 | 1 | 359.90 | |
| 1 | 359.90 | |||
| 1 | 359.90 | |||
| 27/11/2024 | 09:53:00.432 | 25 | 359.90 | |
| 25 | 359.90 | |||
| 25 | 359.90 | |||
| 27/11/2024 | 09:52:54.983 | 802 | 359.90 | |
| 800 | 359.90 | |||
| 2 | 359.90 | |||
| 100 | 359.90 | |||
| 502 | 359.90 | |||
| 200 | 359.90 | |||
| 27/11/2024 | 09:52:31.328 | 150 | 359.40 | |
| 150 | 359.40 | |||
| 150 | 359.40 | |||
| 27/11/2024 | 09:52:22.808 | 35 | 359.40 | |
| 35 | 359.40 | |||
| 35 | 359.40 | |||
| 27/11/2024 | 09:52:20.777 | 6 | 359.40 | |
| 6 | 359.40 | |||
| 6 | 359.40 | |||
| 27/11/2024 | 09:52:13.186 | 130 | 356.10 | |
| 130 | 356.10 | |||
| 130 | 356.10 | |||
| 27/11/2024 | 09:52:13.136 | 5 | 357.00 | |
| 5 | 357.00 | |||
| 5 | 357.00 | |||
| 27/11/2024 | 09:52:09.156 | 50 | 359.40 | |
| 50 | 359.40 | |||
| 50 | 359.40 | |||
| 27/11/2024 | 09:52:08.265 | 150 | 359.40 | |
| 150 | 359.40 | |||
| 150 | 359.40 | |||
| 27/11/2024 | 09:51:34.278 | 500 | 359.00 | |
| 500 | 359.00 | |||
| 500 | 359.00 | |||
| 27/11/2024 | 09:51:29.131 | 150 | 359.10 | |
| 150 | 359.10 | |||
| 1 | 359.10 | |||
| 149 | 359.10 | |||
| 27/11/2024 | 09:51:24.038 | 150 | 359.10 | |
| 150 | 359.10 | |||
| 150 | 359.10 | |||
| 27/11/2024 | 09:51:16.098 | 28 | 359.90 | |
| 28 | 359.90 | |||
| 28 | 359.90 | |||
| 27/11/2024 | 09:51:15.490 | 1 | 359.90 | |
| 1 | 359.90 | |||
| 1 | 359.90 | |||
| 27/11/2024 | 09:51:13.174 | 10 | 359.90 | |
| 10 | 359.90 | |||
| 10 | 359.90 | |||
| 27/11/2024 | 09:50:52.780 | 7 | 359.90 | |
| 7 | 359.90 | |||
| 7 | 359.90 | |||
| 27/11/2024 | 09:50:46.059 | 300 | 359.10 | |
| 300 | 359.10 | |||
| 150 | 359.10 | |||
| 150 | 359.10 | |||
| 27/11/2024 | 09:50:37.501 | 150 | 359.10 | |
| 10 | 359.10 | |||
| 150 | 359.10 | |||
| 140 | 359.10 | |||
| 27/11/2024 | 09:50:25.035 | 50 | 359.90 | |
| 50 | 359.90 | |||
| 50 | 359.90 | |||
| 27/11/2024 | 09:50:13.078 | 550 | 360.00 | |
| 50 | 360.00 | |||
| 200 | 360.00 | |||
| 500 | 360.00 | |||
| 350 | 360.00 | |||
| 27/11/2024 | 09:50:10.383 | 703 | 360.10 | |
| 500 | 360.10 | |||
| 100 | 360.10 | |||
| 476 | 360.10 | |||
| 100 | 360.10 | |||
| 27 | 360.10 | |||
| 200 | 360.10 | |||
| 3 | 360.10 | |||
| 27/11/2024 | 09:49:54.949 | 150 | 359.80 | |
| 150 | 359.80 | |||
| 150 | 359.80 | |||
| 27/11/2024 | 09:49:42.764 | 3 | 359.80 | |
| 3 | 359.80 | |||
| 3 | 359.80 | |||
| 27/11/2024 | 09:49:37.184 | 6 | 359.80 | |
| 6 | 359.80 | |||
| 6 | 359.80 | |||
| 27/11/2024 | 09:49:23.694 | 27 | 359.80 | |
| 27 | 359.80 | |||
| 27 | 359.80 | |||
| 27/11/2024 | 09:49:16.316 | 10 | 359.80 | |
| 10 | 359.80 | |||
| 10 | 359.80 | |||
| 27/11/2024 | 09:49:10.032 | 2 | 359.80 | |
| 2 | 359.80 | |||
| 2 | 359.80 | |||
| 27/11/2024 | 09:49:01.006 | 50 | 359.20 | |
| 50 | 359.20 | |||
| 50 | 359.20 | |||
| 27/11/2024 | 09:48:48.688 | 5 | 359.80 | |
| 5 | 359.80 | |||
| 5 | 359.80 | |||
| 27/11/2024 | 09:48:37.065 | 100 | 359.50 | |
| 100 | 359.50 | |||
| 100 | 359.50 | |||
| 27/11/2024 | 09:48:31.629 | 13 | 359.40 | |
| 13 | 359.40 | |||
| 13 | 359.40 | |||
| 27/11/2024 | 09:48:02.817 | 300 | 358.50 | |
| 300 | 358.50 | |||
| 300 | 358.50 |
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
-
MicroStrategy Inc.
Bid: 358.00 / Ask: 359.10
Turnover: 24 853 TEUR -
Nvidia Corp.
Bid: 128.68 / Ask: 128.72
Turnover: 21 701 TEUR -
Amazon.com Inc.
Bid: 197.56 / Ask: 197.64
Turnover: 8 629 TEUR -
Tesla Inc.
Bid: 323.50 / Ask: 323.65
Turnover: 7 638 TEUR -
Bayer AG
Bid: 18.822 / Ask: 18.824
Turnover: 7 342 TEUR
Realtime Quotes
Last Update:
27/11/2024 @ 11:26:38
Last Update:
27/11/2024 @ 11:26:38