Microsoft Corp.
- Information
- Last
- Buy
- Sell
1619
1099
403.55
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/07/2024 | 16:40:45.717 | 2 | 403.55 | |
2 | 403.55 | |||
2 | 403.55 | |||
17/07/2024 | 16:40:31.316 | 20 | 403.75 | |
20 | 403.75 | |||
20 | 403.75 | |||
17/07/2024 | 16:40:12.977 | 100 | 403.65 | |
100 | 403.65 | |||
100 | 403.65 | |||
17/07/2024 | 16:40:08.316 | 14 | 403.60 | |
14 | 403.60 | |||
14 | 403.60 | |||
17/07/2024 | 16:39:59.529 | 10 | 403.80 | |
10 | 403.80 | |||
10 | 403.80 | |||
17/07/2024 | 16:39:48.637 | 8 | 403.65 | |
8 | 403.65 | |||
8 | 403.65 | |||
17/07/2024 | 16:39:03.849 | 10 | 403.55 | |
10 | 403.55 | |||
10 | 403.55 | |||
17/07/2024 | 16:38:32.472 | 13 | 403.65 | |
13 | 403.65 | |||
13 | 403.65 | |||
17/07/2024 | 16:38:14.577 | 100 | 403.35 | |
100 | 403.35 | |||
100 | 403.35 | |||
17/07/2024 | 16:38:14.237 | 33 | 403.45 | |
33 | 403.45 | |||
33 | 403.45 | |||
17/07/2024 | 16:38:06.085 | 1 | 403.35 | |
1 | 403.35 | |||
1 | 403.35 | |||
17/07/2024 | 16:37:54.133 | 6 | 403.25 | |
6 | 403.25 | |||
6 | 403.25 | |||
17/07/2024 | 16:37:44.821 | 1 | 403.40 | |
1 | 403.40 | |||
1 | 403.40 | |||
17/07/2024 | 16:37:36.787 | 10 | 403.50 | |
10 | 403.50 | |||
10 | 403.50 | |||
17/07/2024 | 16:37:30.186 | 5 | 403.55 | |
5 | 403.55 | |||
5 | 403.55 | |||
17/07/2024 | 16:36:31.619 | 10 | 404.05 | |
10 | 404.05 | |||
10 | 404.05 | |||
17/07/2024 | 16:36:13.165 | 1 | 404.10 | |
1 | 404.10 | |||
1 | 404.10 | |||
17/07/2024 | 16:35:51.200 | 10 | 404.40 | |
10 | 404.40 | |||
10 | 404.40 | |||
17/07/2024 | 16:35:49.807 | 5 | 404.25 | |
5 | 404.25 | |||
5 | 404.25 | |||
17/07/2024 | 16:35:39.587 | 73 | 404.00 | |
73 | 404.00 | |||
73 | 404.00 | |||
17/07/2024 | 16:35:25.373 | 1 | 403.95 | |
1 | 403.95 | |||
1 | 403.95 | |||
17/07/2024 | 16:35:08.128 | 10 | 403.75 | |
10 | 403.75 | |||
10 | 403.75 | |||
17/07/2024 | 16:34:50.693 | 37 | 403.95 | |
31 | 403.95 | |||
37 | 403.95 | |||
6 | 403.95 | |||
17/07/2024 | 16:33:06.058 | 500 | 403.40 | |
500 | 403.40 | |||
500 | 403.40 | |||
17/07/2024 | 16:32:39.939 | 100 | 403.20 | |
100 | 403.20 | |||
100 | 403.20 | |||
17/07/2024 | 16:32:39.867 | 45 | 403.20 | |
45 | 403.20 | |||
45 | 403.20 | |||
17/07/2024 | 16:32:38.514 | 100 | 403.20 | |
100 | 403.20 | |||
100 | 403.20 | |||
17/07/2024 | 16:32:05.117 | 1 | 403.45 | |
1 | 403.45 | |||
1 | 403.45 | |||
17/07/2024 | 16:31:18.667 | 80 | 403.40 | |
80 | 403.40 | |||
80 | 403.40 | |||
17/07/2024 | 16:30:53.834 | 60 | 403.40 | |
60 | 403.40 | |||
60 | 403.40 | |||
17/07/2024 | 16:30:15.046 | 30 | 403.15 | |
30 | 403.15 | |||
30 | 403.15 | |||
17/07/2024 | 16:30:05.168 | 3 | 403.15 | |
3 | 403.15 | |||
3 | 403.15 | |||
17/07/2024 | 16:29:40.150 | 3 | 403.30 | |
3 | 403.30 | |||
3 | 403.30 | |||
17/07/2024 | 16:29:17.181 | 2 | 403.30 | |
2 | 403.30 | |||
2 | 403.30 | |||
17/07/2024 | 16:29:13.304 | 3 | 403.30 | |
3 | 403.30 | |||
3 | 403.30 | |||
17/07/2024 | 16:28:53.842 | 3 | 403.35 | |
3 | 403.35 | |||
3 | 403.35 | |||
17/07/2024 | 16:28:36.758 | 1 | 403.55 | |
1 | 403.55 | |||
1 | 403.55 | |||
17/07/2024 | 16:28:28.884 | 5 | 403.65 | |
5 | 403.65 | |||
5 | 403.65 | |||
17/07/2024 | 16:27:58.596 | 175 | 403.85 | |
175 | 403.85 | |||
175 | 403.85 | |||
17/07/2024 | 16:27:55.879 | 10 | 403.85 | |
10 | 403.85 | |||
10 | 403.85 | |||
17/07/2024 | 16:26:57.683 | 10 | 403.80 | |
10 | 403.80 | |||
10 | 403.80 | |||
17/07/2024 | 16:26:47.383 | 5 | 403.70 | |
5 | 403.70 | |||
5 | 403.70 | |||
17/07/2024 | 16:26:40.557 | 6 | 403.75 | |
6 | 403.75 | |||
6 | 403.75 | |||
17/07/2024 | 16:25:51.946 | 2 | 403.65 | |
2 | 403.65 | |||
2 | 403.65 | |||
17/07/2024 | 16:25:43.187 | 25 | 403.80 | |
25 | 403.80 | |||
25 | 403.80 | |||
17/07/2024 | 16:25:32.974 | 20 | 403.75 | |
20 | 403.75 | |||
20 | 403.75 | |||
17/07/2024 | 16:25:18.253 | 85 | 403.45 | |
85 | 403.45 | |||
85 | 403.45 | |||
17/07/2024 | 16:25:08.170 | 15 | 403.70 | |
15 | 403.70 | |||
15 | 403.70 | |||
17/07/2024 | 16:25:00.400 | 15 | 403.80 | |
15 | 403.80 | |||
15 | 403.80 | |||
17/07/2024 | 16:24:38.345 | 7 | 403.90 | |
7 | 403.90 | |||
7 | 403.90 | |||
17/07/2024 | 16:24:00.605 | 100 | 404.05 | |
100 | 404.05 | |||
100 | 404.05 | |||
17/07/2024 | 16:23:29.387 | 30 | 403.70 | |
30 | 403.70 | |||
30 | 403.70 | |||
17/07/2024 | 16:23:24.402 | 2 | 403.90 | |
2 | 403.90 | |||
2 | 403.90 | |||
17/07/2024 | 16:23:06.295 | 4 | 403.70 | |
4 | 403.70 | |||
4 | 403.70 | |||
17/07/2024 | 16:22:49.256 | 10 | 403.60 | |
10 | 403.60 | |||
10 | 403.60 | |||
17/07/2024 | 16:21:28.364 | 74 | 403.70 | |
74 | 403.70 | |||
74 | 403.70 | |||
17/07/2024 | 16:21:24.022 | 3 | 403.65 | |
3 | 403.65 | |||
3 | 403.65 | |||
17/07/2024 | 16:21:12.648 | 12 | 404.00 | |
12 | 404.00 | |||
12 | 404.00 | |||
17/07/2024 | 16:20:22.465 | 30 | 404.05 | |
30 | 404.05 | |||
30 | 404.05 | |||
17/07/2024 | 16:19:56.523 | 7 | 404.20 | |
7 | 404.20 | |||
7 | 404.20 | |||
17/07/2024 | 16:19:51.753 | 20 | 404.20 | |
20 | 404.20 | |||
20 | 404.20 | |||
17/07/2024 | 16:19:10.036 | 5 | 404.35 | |
5 | 404.35 | |||
5 | 404.35 | |||
17/07/2024 | 16:18:54.876 | 5 | 404.30 | |
5 | 404.30 | |||
5 | 404.30 | |||
17/07/2024 | 16:18:52.889 | 5 | 404.55 | |
5 | 404.55 | |||
5 | 404.55 | |||
17/07/2024 | 16:18:48.176 | 10 | 404.30 | |
10 | 404.30 | |||
10 | 404.30 | |||
17/07/2024 | 16:18:36.833 | 13 | 404.25 | |
13 | 404.25 | |||
13 | 404.25 | |||
17/07/2024 | 16:18:26.479 | 2 | 404.60 | |
2 | 404.60 | |||
2 | 404.60 | |||
17/07/2024 | 16:18:11.791 | 6 | 404.85 | |
6 | 404.85 | |||
6 | 404.85 | |||
17/07/2024 | 16:17:51.484 | 3 | 404.50 | |
3 | 404.50 | |||
3 | 404.50 | |||
17/07/2024 | 16:17:38.001 | 1 | 404.60 | |
1 | 404.60 | |||
1 | 404.60 | |||
17/07/2024 | 16:16:56.391 | 8 | 403.70 | |
8 | 403.70 | |||
8 | 403.70 | |||
17/07/2024 | 16:16:38.849 | 200 | 403.85 | |
200 | 403.85 | |||
200 | 403.85 | |||
17/07/2024 | 16:16:22.654 | 5 | 403.65 | |
5 | 403.65 | |||
5 | 403.65 | |||
17/07/2024 | 16:16:17.389 | 30 | 403.75 | |
30 | 403.75 | |||
30 | 403.75 | |||
17/07/2024 | 16:15:59.433 | 3 | 403.85 | |
3 | 403.85 | |||
3 | 403.85 | |||
17/07/2024 | 16:15:49.326 | 25 | 403.90 | |
25 | 403.90 | |||
25 | 403.90 | |||
17/07/2024 | 16:15:44.419 | 9 | 403.80 | |
9 | 403.80 | |||
9 | 403.80 | |||
17/07/2024 | 16:15:38.252 | 8 | 403.90 | |
8 | 403.90 | |||
8 | 403.90 | |||
17/07/2024 | 16:14:57.971 | 15 | 403.50 | |
15 | 403.50 | |||
15 | 403.50 | |||
17/07/2024 | 16:14:47.284 | 372 | 403.60 | |
372 | 403.60 | |||
372 | 403.60 | |||
17/07/2024 | 16:14:41.128 | 4 | 403.35 | |
4 | 403.35 | |||
4 | 403.35 | |||
17/07/2024 | 16:14:31.725 | 500 | 403.30 | |
500 | 403.30 | |||
500 | 403.30 | |||
17/07/2024 | 16:14:18.399 | 98 | 403.15 | |
98 | 403.15 | |||
98 | 403.15 | |||
17/07/2024 | 16:14:06.161 | 50 | 403.10 | |
50 | 403.10 | |||
50 | 403.10 | |||
17/07/2024 | 16:13:52.272 | 30 | 403.00 | |
30 | 403.00 | |||
30 | 403.00 | |||
17/07/2024 | 16:12:57.330 | 12 | 402.70 | |
12 | 402.70 | |||
12 | 402.70 | |||
17/07/2024 | 16:12:49.568 | 125 | 402.75 | |
125 | 402.75 | |||
125 | 402.75 | |||
17/07/2024 | 16:12:28.340 | 3 | 403.20 | |
3 | 403.20 | |||
3 | 403.20 | |||
17/07/2024 | 16:12:16.844 | 25 | 402.90 | |
25 | 402.90 | |||
25 | 402.90 | |||
17/07/2024 | 16:12:14.853 | 160 | 402.80 | |
160 | 402.80 | |||
160 | 402.80 | |||
17/07/2024 | 16:11:46.936 | 12 | 403.15 | |
12 | 403.15 | |||
12 | 403.15 | |||
17/07/2024 | 16:10:50.101 | 25 | 402.85 | |
25 | 402.85 | |||
25 | 402.85 | |||
17/07/2024 | 16:10:35.065 | 4 | 402.35 | |
4 | 402.35 | |||
4 | 402.35 | |||
17/07/2024 | 16:09:40.825 | 20 | 402.45 | |
20 | 402.45 | |||
20 | 402.45 | |||
17/07/2024 | 16:09:23.183 | 75 | 402.70 | |
75 | 402.70 | |||
75 | 402.70 | |||
17/07/2024 | 16:09:17.952 | 5 | 402.90 | |
5 | 402.90 | |||
5 | 402.90 | |||
17/07/2024 | 16:09:16.087 | 8 | 402.65 | |
8 | 402.65 | |||
8 | 402.65 | |||
17/07/2024 | 16:09:06.733 | 40 | 402.45 | |
40 | 402.45 | |||
40 | 402.45 | |||
17/07/2024 | 16:08:29.524 | 27 | 402.35 | |
19 | 402.35 | |||
5 | 402.35 | |||
6 | 402.35 | |||
16 | 402.35 | |||
8 | 402.35 | |||
17/07/2024 | 16:08:29.408 | 2 | 402.35 | |
2 | 402.35 | |||
2 | 402.35 | |||
17/07/2024 | 16:07:52.693 | 2 | 402.70 | |
2 | 402.70 | |||
2 | 402.70 | |||
17/07/2024 | 16:07:45.103 | 18 | 402.65 | |
8 | 402.65 | |||
10 | 402.65 | |||
18 | 402.65 | |||
17/07/2024 | 16:07:44.909 | 7 | 402.65 | |
4 | 402.65 | |||
7 | 402.65 | |||
3 | 402.65 | |||
17/07/2024 | 16:07:35.125 | 50 | 402.95 | |
50 | 402.95 | |||
50 | 402.95 | |||
17/07/2024 | 16:07:22.805 | 341 | 402.90 | |
7 | 402.90 | |||
341 | 402.90 | |||
30 | 402.90 | |||
100 | 402.90 | |||
50 | 402.90 | |||
4 | 402.90 | |||
100 | 402.90 | |||
20 | 402.90 | |||
30 | 402.90 | |||
17/07/2024 | 16:07:22.605 | 73 | 403.00 | |
8 | 403.00 | |||
2 | 403.00 | |||
6 | 403.00 | |||
5 | 403.00 | |||
20 | 403.00 | |||
73 | 403.00 | |||
12 | 403.00 | |||
20 | 403.00 | |||
17/07/2024 | 16:07:16.254 | 38 | 403.05 | |
38 | 403.05 | |||
38 | 403.05 | |||
17/07/2024 | 16:07:13.225 | 20 | 403.05 | |
20 | 403.05 | |||
20 | 403.05 | |||
17/07/2024 | 16:07:00.880 | 442 | 403.05 | |
100 | 403.05 | |||
5 | 403.05 | |||
30 | 403.05 | |||
15 | 403.05 | |||
10 | 403.05 | |||
5 | 403.05 | |||
29 | 403.05 | |||
17 | 403.05 | |||
442 | 403.05 | |||
17 | 403.05 | |||
17 | 403.05 | |||
25 | 403.05 | |||
15 | 403.05 | |||
18 | 403.05 | |||
12 | 403.05 | |||
3 | 403.05 | |||
19 | 403.05 | |||
31 | 403.05 | |||
19 | 403.05 | |||
26 | 403.05 | |||
29 | 403.05 | |||
17/07/2024 | 16:07:00.497 | 5 | 403.25 | |
5 | 403.25 | |||
5 | 403.25 | |||
17/07/2024 | 16:06:58.278 | 10 | 403.30 | |
10 | 403.30 | |||
10 | 403.30 | |||
17/07/2024 | 16:06:58.135 | 25 | 403.30 | |
25 | 403.30 | |||
3 | 403.30 | |||
22 | 403.30 | |||
17/07/2024 | 16:06:34.486 | 181 | 403.60 | |
181 | 403.60 | |||
181 | 403.60 | |||
17/07/2024 | 16:06:24.216 | 4 | 403.85 | |
4 | 403.85 | |||
4 | 403.85 | |||
17/07/2024 | 16:06:16.518 | 2 | 404.00 | |
2 | 404.00 | |||
2 | 404.00 | |||
17/07/2024 | 16:05:49.309 | 4 | 404.10 | |
4 | 404.10 | |||
4 | 404.10 | |||
17/07/2024 | 16:05:41.895 | 245 | 404.10 | |
245 | 404.10 | |||
245 | 404.10 | |||
17/07/2024 | 16:05:14.709 | 6 | 404.30 | |
6 | 404.30 | |||
6 | 404.30 | |||
17/07/2024 | 16:05:10.390 | 500 | 404.30 | |
500 | 404.30 | |||
500 | 404.30 | |||
17/07/2024 | 16:04:50.094 | 3 | 404.40 | |
3 | 404.40 | |||
3 | 404.40 | |||
17/07/2024 | 16:04:16.854 | 12 | 404.20 | |
12 | 404.20 | |||
12 | 404.20 | |||
17/07/2024 | 16:04:13.205 | 1 | 404.35 | |
1 | 404.35 | |||
1 | 404.35 | |||
17/07/2024 | 16:04:08.973 | 13 | 404.25 | |
13 | 404.25 | |||
13 | 404.25 | |||
17/07/2024 | 16:04:02.090 | 50 | 404.05 | |
50 | 404.05 | |||
50 | 404.05 | |||
17/07/2024 | 16:03:48.725 | 5 | 404.25 | |
5 | 404.25 | |||
5 | 404.25 | |||
17/07/2024 | 16:03:26.942 | 5 | 404.40 | |
5 | 404.40 | |||
5 | 404.40 | |||
17/07/2024 | 16:02:42.096 | 150 | 404.40 | |
150 | 404.40 | |||
150 | 404.40 | |||
17/07/2024 | 16:02:07.388 | 10 | 404.50 | |
10 | 404.50 | |||
10 | 404.50 | |||
17/07/2024 | 16:01:17.987 | 3 | 405.10 | |
3 | 405.10 | |||
3 | 405.10 | |||
17/07/2024 | 16:00:57.650 | 2 | 404.85 | |
2 | 404.85 | |||
2 | 404.85 | |||
17/07/2024 | 16:00:44.283 | 30 | 405.00 | |
5 | 405.00 | |||
25 | 405.00 | |||
30 | 405.00 | |||
17/07/2024 | 16:00:30.406 | 17 | 405.05 | |
17 | 405.05 | |||
17 | 405.05 | |||
17/07/2024 | 16:00:21.287 | 5 | 405.60 | |
5 | 405.60 | |||
5 | 405.60 | |||
17/07/2024 | 16:00:19.340 | 90 | 405.65 | |
90 | 405.65 | |||
90 | 405.65 | |||
17/07/2024 | 15:59:56.975 | 2 | 405.65 | |
2 | 405.65 | |||
2 | 405.65 | |||
17/07/2024 | 15:59:47.234 | 400 | 405.75 | |
400 | 405.75 | |||
400 | 405.75 | |||
17/07/2024 | 15:59:43.901 | 1 | 405.65 | |
1 | 405.65 | |||
1 | 405.65 | |||
17/07/2024 | 15:59:39.993 | 3 | 405.80 | |
3 | 405.80 | |||
3 | 405.80 | |||
17/07/2024 | 15:58:49.473 | 10 | 406.10 | |
10 | 406.10 | |||
10 | 406.10 | |||
17/07/2024 | 15:58:24.248 | 6 | 405.80 | |
6 | 405.80 | |||
6 | 405.80 | |||
17/07/2024 | 15:58:09.857 | 3 | 405.80 | |
3 | 405.80 | |||
3 | 405.80 | |||
17/07/2024 | 15:57:27.922 | 2 | 405.95 | |
2 | 405.95 | |||
2 | 405.95 | |||
17/07/2024 | 15:57:11.290 | 1 | 405.80 | |
1 | 405.80 | |||
1 | 405.80 | |||
17/07/2024 | 15:56:47.731 | 3 | 406.05 | |
3 | 406.05 | |||
3 | 406.05 | |||
17/07/2024 | 15:56:46.046 | 12 | 405.90 | |
12 | 405.90 | |||
12 | 405.90 | |||
17/07/2024 | 15:56:28.637 | 20 | 405.80 | |
20 | 405.80 | |||
20 | 405.80 | |||
17/07/2024 | 15:55:39.942 | 22 | 405.95 | |
22 | 405.95 | |||
22 | 405.95 | |||
17/07/2024 | 15:54:34.292 | 20 | 406.05 | |
20 | 406.05 | |||
20 | 406.05 | |||
17/07/2024 | 15:54:14.887 | 13 | 406.05 | |
13 | 406.05 | |||
13 | 406.05 | |||
17/07/2024 | 15:54:12.577 | 99 | 406.00 | |
99 | 406.00 | |||
99 | 406.00 | |||
17/07/2024 | 15:54:06.989 | 1 | 405.95 | |
1 | 405.95 | |||
1 | 405.95 | |||
17/07/2024 | 15:53:40.376 | 7 | 406.00 | |
7 | 406.00 | |||
7 | 406.00 | |||
17/07/2024 | 15:53:34.985 | 15 | 405.80 | |
15 | 405.80 | |||
15 | 405.80 | |||
17/07/2024 | 15:53:32.206 | 7 | 405.80 | |
7 | 405.80 | |||
7 | 405.80 | |||
17/07/2024 | 15:53:30.751 | 5 | 406.10 | |
5 | 406.10 | |||
3 | 406.10 | |||
2 | 406.10 | |||
17/07/2024 | 15:53:14.988 | 1 | 405.80 | |
1 | 405.80 | |||
1 | 405.80 | |||
17/07/2024 | 15:52:58.249 | 1 | 405.90 | |
1 | 405.90 | |||
1 | 405.90 | |||
17/07/2024 | 15:52:51.215 | 1 | 405.80 | |
1 | 405.80 | |||
1 | 405.80 | |||
17/07/2024 | 15:52:31.774 | 7 | 405.85 | |
7 | 405.85 | |||
7 | 405.85 | |||
17/07/2024 | 15:52:22.676 | 9 | 405.75 | |
9 | 405.75 | |||
9 | 405.75 | |||
17/07/2024 | 15:52:09.366 | 2 | 405.85 | |
2 | 405.85 | |||
2 | 405.85 | |||
17/07/2024 | 15:52:03.364 | 10 | 405.75 | |
10 | 405.75 | |||
10 | 405.75 | |||
17/07/2024 | 15:51:37.307 | 1 | 405.90 | |
1 | 405.90 | |||
1 | 405.90 | |||
17/07/2024 | 15:51:27.287 | 15 | 405.70 | |
15 | 405.70 | |||
15 | 405.70 | |||
17/07/2024 | 15:50:58.887 | 106 | 405.95 | |
106 | 405.95 | |||
106 | 405.95 | |||
17/07/2024 | 15:50:30.991 | 350 | 405.85 | |
350 | 405.85 | |||
350 | 405.85 | |||
17/07/2024 | 15:50:29.250 | 500 | 405.80 | |
500 | 405.80 | |||
500 | 405.80 | |||
17/07/2024 | 15:50:19.747 | 500 | 405.50 | |
500 | 405.50 | |||
500 | 405.50 | |||
17/07/2024 | 15:50:19.388 | 600 | 405.50 | |
100 | 405.50 | |||
600 | 405.50 | |||
500 | 405.50 | |||
17/07/2024 | 15:50:07.426 | 500 | 405.40 | |
500 | 405.40 | |||
500 | 405.40 | |||
17/07/2024 | 15:49:48.139 | 16 | 405.75 | |
16 | 405.75 | |||
16 | 405.75 | |||
17/07/2024 | 15:49:18.357 | 4 | 406.00 | |
4 | 406.00 | |||
4 | 406.00 | |||
17/07/2024 | 15:48:19.024 | 32 | 405.50 | |
32 | 405.50 | |||
32 | 405.50 | |||
17/07/2024 | 15:48:18.191 | 2 | 405.50 | |
2 | 405.50 | |||
2 | 405.50 | |||
17/07/2024 | 15:48:14.231 | 100 | 405.50 | |
100 | 405.50 | |||
100 | 405.50 | |||
17/07/2024 | 15:47:51.661 | 4 | 405.60 | |
4 | 405.60 | |||
4 | 405.60 | |||
17/07/2024 | 15:47:42.716 | 4 | 405.45 | |
4 | 405.45 | |||
4 | 405.45 | |||
17/07/2024 | 15:47:11.425 | 5 | 405.90 | |
5 | 405.90 | |||
5 | 405.90 | |||
17/07/2024 | 15:47:06.868 | 7 | 405.80 | |
7 | 405.80 | |||
7 | 405.80 | |||
17/07/2024 | 15:47:00.771 | 19 | 405.55 | |
19 | 405.55 | |||
19 | 405.55 | |||
17/07/2024 | 15:46:48.259 | 2 | 405.25 | |
2 | 405.25 | |||
2 | 405.25 | |||
17/07/2024 | 15:46:03.995 | 1 | 405.10 | |
1 | 405.10 | |||
1 | 405.10 | |||
17/07/2024 | 15:45:36.481 | 3 | 405.05 | |
3 | 405.05 | |||
3 | 405.05 | |||
17/07/2024 | 15:45:10.112 | 100 | 404.90 | |
100 | 404.90 | |||
100 | 404.90 | |||
17/07/2024 | 15:45:05.070 | 2 | 405.05 | |
2 | 405.05 | |||
2 | 405.05 | |||
17/07/2024 | 15:44:56.180 | 8 | 405.20 | |
8 | 405.20 | |||
8 | 405.20 | |||
17/07/2024 | 15:44:49.278 | 4 | 405.15 | |
4 | 405.15 | |||
4 | 405.15 | |||
17/07/2024 | 15:44:10.056 | 10 | 404.90 | |
10 | 404.90 | |||
10 | 404.90 | |||
17/07/2024 | 15:43:58.690 | 6 | 405.20 | |
6 | 405.20 | |||
6 | 405.20 | |||
17/07/2024 | 15:43:38.164 | 33 | 404.85 | |
33 | 404.85 | |||
33 | 404.85 | |||
17/07/2024 | 15:43:38.025 | 79 | 404.85 | |
79 | 404.85 | |||
79 | 404.85 | |||
17/07/2024 | 15:43:33.320 | 8 | 405.25 | |
8 | 405.25 | |||
8 | 405.25 | |||
17/07/2024 | 15:43:21.878 | 7 | 405.30 | |
7 | 405.30 | |||
7 | 405.30 | |||
17/07/2024 | 15:42:54.772 | 5 | 405.45 | |
5 | 405.45 | |||
5 | 405.45 | |||
17/07/2024 | 15:42:53.695 | 5 | 405.70 | |
5 | 405.70 | |||
5 | 405.70 | |||
17/07/2024 | 15:42:41.408 | 20 | 405.65 | |
20 | 405.65 | |||
20 | 405.65 | |||
17/07/2024 | 15:42:26.099 | 30 | 405.75 | |
30 | 405.75 | |||
30 | 405.75 | |||
17/07/2024 | 15:42:24.455 | 10 | 405.75 | |
10 | 405.75 | |||
10 | 405.75 | |||
17/07/2024 | 15:42:00.099 | 13 | 405.00 | |
13 | 405.00 | |||
13 | 405.00 | |||
17/07/2024 | 15:41:50.079 | 15 | 405.00 | |
15 | 405.00 | |||
15 | 405.00 | |||
17/07/2024 | 15:40:32.902 | 22 | 405.00 | |
22 | 405.00 | |||
22 | 405.00 | |||
17/07/2024 | 15:40:01.821 | 5 | 404.15 | |
5 | 404.15 | |||
5 | 404.15 | |||
17/07/2024 | 15:39:58.052 | 2 | 404.45 | |
2 | 404.45 | |||
2 | 404.45 | |||
17/07/2024 | 15:39:33.233 | 26 | 403.90 | |
26 | 403.90 | |||
26 | 403.90 | |||
17/07/2024 | 15:39:27.848 | 1 | 403.65 | |
1 | 403.65 | |||
1 | 403.65 | |||
17/07/2024 | 15:39:17.379 | 2 | 403.60 | |
2 | 403.60 | |||
2 | 403.60 | |||
17/07/2024 | 15:39:16.425 | 29 | 403.70 | |
29 | 403.70 | |||
29 | 403.70 | |||
17/07/2024 | 15:39:13.628 | 25 | 403.50 | |
25 | 403.50 | |||
25 | 403.50 | |||
17/07/2024 | 15:38:51.454 | 30 | 403.40 | |
30 | 403.40 | |||
30 | 403.40 | |||
17/07/2024 | 15:38:49.012 | 150 | 403.55 | |
150 | 403.55 | |||
150 | 403.55 | |||
17/07/2024 | 15:38:43.847 | 29 | 403.55 | |
29 | 403.55 | |||
29 | 403.55 | |||
17/07/2024 | 15:38:33.279 | 1 | 404.20 | |
1 | 404.20 | |||
1 | 404.20 | |||
17/07/2024 | 15:38:09.200 | 4 | 403.95 | |
4 | 403.95 | |||
4 | 403.95 | |||
17/07/2024 | 15:37:47.195 | 30 | 404.05 | |
30 | 404.05 | |||
30 | 404.05 | |||
17/07/2024 | 15:36:45.741 | 8 | 404.70 | |
8 | 404.70 | |||
8 | 404.70 | |||
17/07/2024 | 15:36:29.209 | 5 | 404.75 | |
5 | 404.75 | |||
5 | 404.75 | |||
17/07/2024 | 15:35:00.761 | 8 | 404.00 | |
8 | 404.00 | |||
8 | 404.00 | |||
17/07/2024 | 15:34:49.262 | 254 | 403.40 | |
254 | 403.40 | |||
100 | 403.40 | |||
8 | 403.40 | |||
20 | 403.40 | |||
5 | 403.40 | |||
14 | 403.40 | |||
12 | 403.40 | |||
5 | 403.40 | |||
80 | 403.40 | |||
10 | 403.40 | |||
17/07/2024 | 15:34:49.100 | 41 | 403.40 | |
10 | 403.40 | |||
10 | 403.40 | |||
10 | 403.40 | |||
5 | 403.40 | |||
31 | 403.40 | |||
5 | 403.40 | |||
3 | 403.40 | |||
5 | 403.40 | |||
3 | 403.40 | |||
17/07/2024 | 15:34:44.661 | 3 | 403.60 | |
3 | 403.60 | |||
3 | 403.60 | |||
17/07/2024 | 15:34:36.208 | 35 | 403.70 | |
35 | 403.70 | |||
35 | 403.70 | |||
17/07/2024 | 15:34:36.015 | 154 | 403.70 | |
6 | 403.70 | |||
9 | 403.70 | |||
12 | 403.70 | |||
6 | 403.70 | |||
142 | 403.70 | |||
100 | 403.70 | |||
4 | 403.70 | |||
15 | 403.70 | |||
14 | 403.70 | |||
17/07/2024 | 15:34:35.840 | 55 | 404.00 | |
30 | 404.00 | |||
2 | 404.00 | |||
55 | 404.00 | |||
10 | 404.00 | |||
3 | 404.00 | |||
10 | 404.00 | |||
17/07/2024 | 15:34:26.851 | 56 | 404.05 | |
56 | 404.05 | |||
56 | 404.05 | |||
17/07/2024 | 15:33:48.126 | 1 | 404.80 | |
1 | 404.80 | |||
1 | 404.80 | |||
17/07/2024 | 15:33:30.560 | 15 | 404.90 | |
15 | 404.90 | |||
15 | 404.90 | |||
17/07/2024 | 15:33:23.100 | 8 | 405.10 | |
8 | 405.10 | |||
8 | 405.10 | |||
17/07/2024 | 15:32:53.383 | 5 | 404.65 | |
5 | 404.65 | |||
5 | 404.65 | |||
17/07/2024 | 15:32:43.741 | 7 | 404.90 | |
7 | 404.90 | |||
7 | 404.90 | |||
17/07/2024 | 15:32:08.713 | 5 | 405.00 | |
5 | 405.00 | |||
5 | 405.00 | |||
17/07/2024 | 15:32:07.833 | 10 | 405.30 | |
10 | 405.30 | |||
10 | 405.30 | |||
17/07/2024 | 15:31:43.050 | 12 | 405.00 | |
12 | 405.00 | |||
12 | 405.00 | |||
17/07/2024 | 15:31:32.363 | 2 | 405.10 | |
2 | 405.10 | |||
2 | 405.10 | |||
17/07/2024 | 15:31:32.196 | 1 | 405.10 | |
1 | 405.10 | |||
1 | 405.10 | |||
17/07/2024 | 15:31:21.496 | 14 | 404.95 | |
14 | 404.95 | |||
14 | 404.95 | |||
17/07/2024 | 15:31:14.347 | 31 | 404.10 | |
17 | 404.10 | |||
14 | 404.10 | |||
31 | 404.10 | |||
17/07/2024 | 15:30:05.047 | 500 | 404.10 | |
500 | 404.10 | |||
500 | 404.10 | |||
17/07/2024 | 15:30:03.871 | 24 | 404.35 | |
24 | 404.35 | |||
24 | 404.35 | |||
17/07/2024 | 15:30:03.707 | 27 | 404.35 | |
27 | 404.35 | |||
27 | 404.35 | |||
17/07/2024 | 15:29:56.263 | 10 | 404.25 | |
10 | 404.25 | |||
10 | 404.25 | |||
17/07/2024 | 15:29:55.680 | 9 | 404.05 | |
9 | 404.05 | |||
9 | 404.05 | |||
17/07/2024 | 15:29:55.518 | 5 | 404.05 | |
5 | 404.05 | |||
5 | 404.05 | |||
17/07/2024 | 15:29:51.984 | 16 | 404.35 | |
16 | 404.35 | |||
16 | 404.35 | |||
17/07/2024 | 15:29:50.878 | 1 | 404.35 | |
1 | 404.35 | |||
1 | 404.35 | |||
17/07/2024 | 15:29:49.308 | 30 | 404.40 | |
30 | 404.40 | |||
29 | 404.40 | |||
1 | 404.40 | |||
17/07/2024 | 15:29:29.664 | 1 | 404.40 | |
1 | 404.40 | |||
1 | 404.40 | |||
17/07/2024 | 15:27:54.751 | 3 | 404.40 | |
3 | 404.40 | |||
3 | 404.40 | |||
17/07/2024 | 15:26:27.233 | 50 | 404.65 | |
50 | 404.65 | |||
50 | 404.65 | |||
17/07/2024 | 15:26:02.983 | 20 | 404.60 | |
20 | 404.60 | |||
20 | 404.60 | |||
17/07/2024 | 15:25:49.464 | 10 | 404.65 | |
10 | 404.65 | |||
10 | 404.65 | |||
17/07/2024 | 15:25:47.391 | 2 | 404.75 | |
2 | 404.75 | |||
2 | 404.75 | |||
17/07/2024 | 15:25:33.065 | 10 | 404.50 | |
10 | 404.50 | |||
10 | 404.50 | |||
17/07/2024 | 15:25:18.719 | 50 | 404.55 | |
50 | 404.55 | |||
50 | 404.55 | |||
17/07/2024 | 15:25:09.523 | 8 | 404.75 | |
8 | 404.75 | |||
8 | 404.75 | |||
17/07/2024 | 15:24:49.147 | 20 | 405.30 | |
20 | 405.30 | |||
20 | 405.30 | |||
17/07/2024 | 15:24:13.887 | 25 | 405.30 | |
25 | 405.30 | |||
25 | 405.30 | |||
17/07/2024 | 15:22:40.636 | 1 | 405.60 | |
1 | 405.60 | |||
1 | 405.60 | |||
17/07/2024 | 15:22:37.343 | 156 | 405.25 | |
156 | 405.25 | |||
156 | 405.25 | |||
17/07/2024 | 15:21:44.583 | 30 | 405.05 | |
30 | 405.05 | |||
30 | 405.05 | |||
17/07/2024 | 15:21:24.363 | 1 | 405.20 | |
1 | 405.20 | |||
1 | 405.20 | |||
17/07/2024 | 15:20:57.549 | 30 | 405.00 | |
30 | 405.00 | |||
30 | 405.00 | |||
17/07/2024 | 15:19:35.757 | 1 | 405.00 | |
1 | 405.00 | |||
1 | 405.00 | |||
17/07/2024 | 15:18:45.864 | 4 | 405.05 | |
4 | 405.05 | |||
4 | 405.05 | |||
17/07/2024 | 15:18:11.222 | 3 | 405.05 | |
3 | 405.05 | |||
3 | 405.05 | |||
17/07/2024 | 15:18:07.530 | 71 | 405.00 | |
71 | 405.00 | |||
71 | 405.00 | |||
17/07/2024 | 15:18:02.895 | 100 | 405.05 | |
100 | 405.05 | |||
100 | 405.05 | |||
17/07/2024 | 15:17:46.383 | 1 | 405.35 | |
1 | 405.35 | |||
1 | 405.35 | |||
17/07/2024 | 15:17:16.412 | 2 | 405.45 | |
2 | 405.45 | |||
2 | 405.45 | |||
17/07/2024 | 15:16:23.974 | 4 | 405.45 | |
4 | 405.45 | |||
4 | 405.45 | |||
17/07/2024 | 15:15:03.113 | 8 | 405.55 | |
8 | 405.55 | |||
8 | 405.55 | |||
17/07/2024 | 15:14:48.092 | 25 | 405.50 | |
25 | 405.50 | |||
25 | 405.50 | |||
17/07/2024 | 15:13:01.751 | 2 | 405.80 | |
2 | 405.80 | |||
2 | 405.80 | |||
17/07/2024 | 15:12:53.220 | 32 | 405.55 | |
32 | 405.55 | |||
32 | 405.55 | |||
17/07/2024 | 15:11:18.308 | 18 | 405.60 | |
18 | 405.60 | |||
18 | 405.60 | |||
17/07/2024 | 15:10:43.787 | 15 | 405.55 | |
15 | 405.55 | |||
15 | 405.55 | |||
17/07/2024 | 15:10:36.769 | 6 | 405.90 | |
6 | 405.90 | |||
6 | 405.90 | |||
17/07/2024 | 15:09:47.449 | 2 | 405.90 | |
2 | 405.90 | |||
2 | 405.90 | |||
17/07/2024 | 15:09:43.879 | 2 | 405.85 | |
2 | 405.85 | |||
2 | 405.85 | |||
17/07/2024 | 15:08:41.312 | 12 | 405.75 | |
12 | 405.75 | |||
12 | 405.75 | |||
17/07/2024 | 15:07:21.914 | 125 | 405.70 | |
125 | 405.70 | |||
125 | 405.70 | |||
17/07/2024 | 15:07:19.791 | 4 | 405.50 | |
4 | 405.50 | |||
4 | 405.50 | |||
17/07/2024 | 15:07:19.644 | 50 | 405.70 | |
50 | 405.70 | |||
50 | 405.70 | |||
17/07/2024 | 15:06:32.500 | 2 | 405.75 | |
2 | 405.75 | |||
2 | 405.75 | |||
17/07/2024 | 15:05:46.474 | 2 | 405.30 | |
2 | 405.30 | |||
2 | 405.30 | |||
17/07/2024 | 15:04:52.333 | 10 | 405.35 | |
10 | 405.35 | |||
10 | 405.35 | |||
17/07/2024 | 15:02:03.240 | 350 | 404.70 | |
250 | 404.70 | |||
100 | 404.70 | |||
350 | 404.70 | |||
17/07/2024 | 15:02:03.045 | 25 | 404.70 | |
25 | 404.70 | |||
25 | 404.70 | |||
17/07/2024 | 15:02:00.409 | 6 | 405.35 | |
6 | 405.35 | |||
6 | 405.35 | |||
17/07/2024 | 14:59:31.281 | 60 | 405.75 | |
60 | 405.75 | |||
60 | 405.75 | |||
17/07/2024 | 14:57:34.514 | 40 | 405.95 | |
40 | 405.95 | |||
40 | 405.95 | |||
17/07/2024 | 14:56:36.980 | 5 | 406.20 | |
5 | 406.20 | |||
5 | 406.20 | |||
17/07/2024 | 14:56:30.486 | 18 | 406.20 | |
18 | 406.20 | |||
18 | 406.20 | |||
17/07/2024 | 14:54:55.425 | 4 | 405.90 | |
4 | 405.90 | |||
4 | 405.90 | |||
17/07/2024 | 14:54:24.916 | 4 | 406.00 | |
4 | 406.00 | |||
4 | 406.00 | |||
17/07/2024 | 14:53:42.079 | 12 | 406.20 | |
12 | 406.20 | |||
12 | 406.20 | |||
17/07/2024 | 14:53:33.920 | 5 | 406.25 | |
5 | 406.25 | |||
5 | 406.25 | |||
17/07/2024 | 14:51:05.290 | 10 | 406.20 | |
10 | 406.20 | |||
10 | 406.20 | |||
17/07/2024 | 14:50:20.826 | 50 | 406.25 | |
50 | 406.25 | |||
50 | 406.25 | |||
17/07/2024 | 14:50:01.562 | 200 | 406.10 | |
200 | 406.10 | |||
200 | 406.10 | |||
17/07/2024 | 14:49:24.225 | 10 | 406.05 | |
10 | 406.05 | |||
10 | 406.05 | |||
17/07/2024 | 14:48:28.139 | 50 | 406.25 | |
50 | 406.25 | |||
50 | 406.25 | |||
17/07/2024 | 14:46:32.586 | 220 | 406.05 | |
220 | 406.05 | |||
220 | 406.05 | |||
17/07/2024 | 14:46:24.526 | 50 | 405.85 | |
50 | 405.85 | |||
50 | 405.85 | |||
17/07/2024 | 14:46:19.170 | 3 | 406.05 | |
3 | 406.05 | |||
3 | 406.05 | |||
17/07/2024 | 14:45:26.129 | 12 | 406.05 | |
12 | 406.05 | |||
12 | 406.05 | |||
17/07/2024 | 14:45:15.674 | 3 | 405.80 | |
3 | 405.80 | |||
3 | 405.80 | |||
17/07/2024 | 14:42:02.392 | 45 | 405.90 | |
45 | 405.90 | |||
45 | 405.90 | |||
17/07/2024 | 14:41:48.883 | 2 | 405.95 | |
2 | 405.95 | |||
2 | 405.95 | |||
17/07/2024 | 14:41:34.672 | 12 | 405.95 | |
12 | 405.95 | |||
12 | 405.95 | |||
17/07/2024 | 14:41:31.963 | 5 | 406.05 | |
5 | 406.05 | |||
5 | 406.05 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
17/07/2024 @ 16:41:03
Last Update:
17/07/2024 @ 16:41:03