MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
831
583
367.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 09:40:53.218 | 20 | 367.40 | |
| 20 | 367.40 | |||
| 20 | 367.40 | |||
| 26/11/2024 | 09:40:47.159 | 18 | 367.30 | |
| 18 | 367.30 | |||
| 18 | 367.30 | |||
| 26/11/2024 | 09:40:43.067 | 18 | 367.30 | |
| 18 | 367.30 | |||
| 18 | 367.30 | |||
| 26/11/2024 | 09:40:42.469 | 6 | 368.30 | |
| 6 | 368.30 | |||
| 6 | 368.30 | |||
| 26/11/2024 | 09:40:26.192 | 7 | 368.40 | |
| 7 | 368.40 | |||
| 7 | 368.40 | |||
| 26/11/2024 | 09:40:11.807 | 17 | 367.30 | |
| 17 | 367.30 | |||
| 17 | 367.30 | |||
| 26/11/2024 | 09:40:03.469 | 24 | 368.40 | |
| 24 | 368.40 | |||
| 19 | 368.40 | |||
| 5 | 368.40 | |||
| 26/11/2024 | 09:39:54.066 | 39 | 367.10 | |
| 39 | 367.10 | |||
| 39 | 367.10 | |||
| 26/11/2024 | 09:39:51.582 | 25 | 367.10 | |
| 25 | 367.10 | |||
| 25 | 367.10 | |||
| 26/11/2024 | 09:39:43.805 | 25 | 367.10 | |
| 25 | 367.10 | |||
| 25 | 367.10 | |||
| 26/11/2024 | 09:39:42.651 | 2 | 367.10 | |
| 2 | 367.10 | |||
| 2 | 367.10 | |||
| 26/11/2024 | 09:39:41.672 | 1 | 367.90 | |
| 1 | 367.90 | |||
| 1 | 367.90 | |||
| 26/11/2024 | 09:39:39.959 | 1 | 367.90 | |
| 1 | 367.90 | |||
| 1 | 367.90 | |||
| 26/11/2024 | 09:39:31.056 | 21 | 367.90 | |
| 21 | 367.90 | |||
| 21 | 367.90 | |||
| 26/11/2024 | 09:39:20.737 | 23 | 367.50 | |
| 2 | 367.50 | |||
| 21 | 367.50 | |||
| 20 | 367.50 | |||
| 3 | 367.50 | |||
| 26/11/2024 | 09:39:13.135 | 92 | 367.90 | |
| 6 | 367.90 | |||
| 5 | 367.90 | |||
| 1 | 367.90 | |||
| 92 | 367.90 | |||
| 50 | 367.90 | |||
| 5 | 367.90 | |||
| 10 | 367.90 | |||
| 15 | 367.90 | |||
| 26/11/2024 | 09:39:06.543 | 100 | 368.10 | |
| 100 | 368.10 | |||
| 100 | 368.10 | |||
| 26/11/2024 | 09:38:51.869 | 50 | 368.20 | |
| 50 | 368.20 | |||
| 50 | 368.20 | |||
| 26/11/2024 | 09:38:51.682 | 100 | 368.70 | |
| 100 | 368.70 | |||
| 100 | 368.70 | |||
| 26/11/2024 | 09:38:50.878 | 8 | 368.30 | |
| 8 | 368.30 | |||
| 8 | 368.30 | |||
| 26/11/2024 | 09:38:47.938 | 5 | 368.70 | |
| 5 | 368.70 | |||
| 5 | 368.70 | |||
| 26/11/2024 | 09:38:30.087 | 50 | 368.70 | |
| 50 | 368.70 | |||
| 50 | 368.70 | |||
| 26/11/2024 | 09:38:27.786 | 200 | 368.30 | |
| 200 | 368.30 | |||
| 200 | 368.30 | |||
| 26/11/2024 | 09:38:22.398 | 100 | 368.70 | |
| 100 | 368.70 | |||
| 100 | 368.70 | |||
| 26/11/2024 | 09:38:18.317 | 50 | 368.40 | |
| 50 | 368.40 | |||
| 50 | 368.40 | |||
| 26/11/2024 | 09:38:15.328 | 100 | 368.50 | |
| 100 | 368.50 | |||
| 100 | 368.50 | |||
| 26/11/2024 | 09:38:12.418 | 100 | 368.50 | |
| 100 | 368.50 | |||
| 100 | 368.50 | |||
| 26/11/2024 | 09:37:51.641 | 3 | 368.90 | |
| 3 | 368.90 | |||
| 3 | 368.90 | |||
| 26/11/2024 | 09:37:24.475 | 21 | 368.50 | |
| 21 | 368.50 | |||
| 21 | 368.50 | |||
| 26/11/2024 | 09:37:20.192 | 20 | 368.50 | |
| 20 | 368.50 | |||
| 20 | 368.50 | |||
| 26/11/2024 | 09:37:14.279 | 5 | 368.50 | |
| 5 | 368.50 | |||
| 5 | 368.50 | |||
| 26/11/2024 | 09:37:09.660 | 17 | 368.50 | |
| 17 | 368.50 | |||
| 17 | 368.50 | |||
| 26/11/2024 | 09:37:00.570 | 10 | 369.90 | |
| 10 | 369.90 | |||
| 10 | 369.90 | |||
| 26/11/2024 | 09:36:50.089 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 26/11/2024 | 09:36:40.527 | 50 | 370.00 | |
| 50 | 370.00 | |||
| 50 | 370.00 | |||
| 26/11/2024 | 09:36:25.044 | 8 | 370.00 | |
| 8 | 370.00 | |||
| 8 | 370.00 | |||
| 26/11/2024 | 09:36:24.444 | 3 | 369.50 | |
| 3 | 369.50 | |||
| 3 | 369.50 | |||
| 26/11/2024 | 09:36:21.533 | 5 | 368.10 | |
| 5 | 368.10 | |||
| 5 | 368.10 | |||
| 26/11/2024 | 09:36:19.515 | 10 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 26/11/2024 | 09:36:16.733 | 30 | 368.10 | |
| 30 | 368.10 | |||
| 15 | 368.10 | |||
| 15 | 368.10 | |||
| 26/11/2024 | 09:36:16.649 | 7 | 368.10 | |
| 7 | 368.10 | |||
| 7 | 368.10 | |||
| 26/11/2024 | 09:36:14.962 | 39 | 369.00 | |
| 3 | 369.00 | |||
| 5 | 369.00 | |||
| 30 | 369.00 | |||
| 24 | 369.00 | |||
| 10 | 369.00 | |||
| 5 | 369.00 | |||
| 1 | 369.00 | |||
| 26/11/2024 | 09:36:05.648 | 100 | 369.10 | |
| 100 | 369.10 | |||
| 100 | 369.10 | |||
| 26/11/2024 | 09:35:50.999 | 4 | 369.20 | |
| 4 | 369.20 | |||
| 4 | 369.20 | |||
| 26/11/2024 | 09:35:48.914 | 14 | 369.10 | |
| 14 | 369.10 | |||
| 14 | 369.10 | |||
| 26/11/2024 | 09:35:26.639 | 5 | 369.20 | |
| 5 | 369.20 | |||
| 5 | 369.20 | |||
| 26/11/2024 | 09:35:13.613 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 26/11/2024 | 09:35:08.674 | 1 | 370.00 | |
| 1 | 370.00 | |||
| 1 | 370.00 | |||
| 26/11/2024 | 09:35:02.255 | 40 | 369.20 | |
| 40 | 369.20 | |||
| 40 | 369.20 | |||
| 26/11/2024 | 09:34:48.761 | 6 | 369.20 | |
| 6 | 369.20 | |||
| 6 | 369.20 | |||
| 26/11/2024 | 09:34:47.249 | 5 | 369.70 | |
| 5 | 369.70 | |||
| 5 | 369.70 | |||
| 26/11/2024 | 09:34:45.086 | 25 | 369.60 | |
| 25 | 369.60 | |||
| 25 | 369.60 | |||
| 26/11/2024 | 09:34:40.275 | 1 | 369.50 | |
| 1 | 369.50 | |||
| 1 | 369.50 | |||
| 26/11/2024 | 09:34:16.983 | 9 | 369.10 | |
| 9 | 369.10 | |||
| 9 | 369.10 | |||
| 26/11/2024 | 09:34:16.421 | 30 | 369.10 | |
| 30 | 369.10 | |||
| 30 | 369.10 | |||
| 26/11/2024 | 09:34:06.394 | 10 | 369.10 | |
| 10 | 369.10 | |||
| 10 | 369.10 | |||
| 26/11/2024 | 09:33:59.164 | 15 | 369.10 | |
| 15 | 369.10 | |||
| 15 | 369.10 | |||
| 26/11/2024 | 09:33:54.326 | 25 | 369.10 | |
| 25 | 369.10 | |||
| 25 | 369.10 | |||
| 26/11/2024 | 09:33:53.190 | 50 | 369.10 | |
| 50 | 369.10 | |||
| 50 | 369.10 | |||
| 26/11/2024 | 09:33:51.366 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:33:23.388 | 50 | 370.00 | |
| 25 | 370.00 | |||
| 25 | 370.00 | |||
| 50 | 370.00 | |||
| 26/11/2024 | 09:33:23.303 | 100 | 369.70 | |
| 100 | 369.70 | |||
| 100 | 369.70 | |||
| 26/11/2024 | 09:33:21.172 | 3 | 369.70 | |
| 3 | 369.70 | |||
| 3 | 369.70 | |||
| 26/11/2024 | 09:33:17.978 | 1 | 369.70 | |
| 1 | 369.70 | |||
| 1 | 369.70 | |||
| 26/11/2024 | 09:32:31.429 | 37 | 370.10 | |
| 37 | 370.10 | |||
| 37 | 370.10 | |||
| 26/11/2024 | 09:31:42.393 | 222 | 370.10 | |
| 10 | 370.10 | |||
| 118 | 370.10 | |||
| 32 | 370.10 | |||
| 18 | 370.10 | |||
| 30 | 370.10 | |||
| 8 | 370.10 | |||
| 5 | 370.10 | |||
| 222 | 370.10 | |||
| 1 | 370.10 | |||
| 26/11/2024 | 09:31:25.954 | 569 | 370.00 | |
| 4 | 370.00 | |||
| 5 | 370.00 | |||
| 200 | 370.00 | |||
| 5 | 370.00 | |||
| 50 | 370.00 | |||
| 3 | 370.00 | |||
| 5 | 370.00 | |||
| 15 | 370.00 | |||
| 2 | 370.00 | |||
| 5 | 370.00 | |||
| 25 | 370.00 | |||
| 10 | 370.00 | |||
| 1 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 2 | 370.00 | |||
| 5 | 370.00 | |||
| 10 | 370.00 | |||
| 538 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 2 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 30 | 370.00 | |||
| 5 | 370.00 | |||
| 1 | 370.00 | |||
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 1 | 370.00 | |||
| 22 | 370.00 | |||
| 12 | 370.00 | |||
| 26/11/2024 | 09:30:35.797 | 40 | 370.10 | |
| 40 | 370.10 | |||
| 40 | 370.10 | |||
| 26/11/2024 | 09:30:22.475 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 26/11/2024 | 09:30:17.096 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 26/11/2024 | 09:29:34.877 | 2 | 371.90 | |
| 2 | 371.90 | |||
| 2 | 371.90 | |||
| 26/11/2024 | 09:29:15.421 | 3 | 373.00 | |
| 3 | 373.00 | |||
| 3 | 373.00 | |||
| 26/11/2024 | 09:29:11.847 | 700 | 372.50 | |
| 55 | 372.50 | |||
| 50 | 372.50 | |||
| 10 | 372.50 | |||
| 10 | 372.50 | |||
| 10 | 372.50 | |||
| 513 | 372.50 | |||
| 52 | 372.50 | |||
| 700 | 372.50 | |||
| 26/11/2024 | 09:28:54.060 | 150 | 371.80 | |
| 150 | 371.80 | |||
| 150 | 371.80 | |||
| 26/11/2024 | 09:28:53.973 | 150 | 371.80 | |
| 150 | 371.80 | |||
| 150 | 371.80 | |||
| 26/11/2024 | 09:28:53.889 | 120 | 370.10 | |
| 120 | 370.10 | |||
| 120 | 370.10 | |||
| 26/11/2024 | 09:28:43.093 | 50 | 370.40 | |
| 50 | 370.40 | |||
| 50 | 370.40 | |||
| 26/11/2024 | 09:28:13.440 | 4 | 370.50 | |
| 4 | 370.50 | |||
| 4 | 370.50 | |||
| 26/11/2024 | 09:28:00.431 | 100 | 370.60 | |
| 6 | 370.60 | |||
| 50 | 370.60 | |||
| 44 | 370.60 | |||
| 100 | 370.60 | |||
| 26/11/2024 | 09:27:56.056 | 100 | 370.80 | |
| 100 | 370.80 | |||
| 100 | 370.80 | |||
| 26/11/2024 | 09:27:52.329 | 50 | 371.20 | |
| 50 | 371.20 | |||
| 50 | 371.20 | |||
| 26/11/2024 | 09:27:26.431 | 7 | 372.00 | |
| 7 | 372.00 | |||
| 7 | 372.00 | |||
| 26/11/2024 | 09:27:10.821 | 30 | 373.20 | |
| 30 | 373.20 | |||
| 30 | 373.20 | |||
| 26/11/2024 | 09:27:02.716 | 6 | 373.40 | |
| 6 | 373.40 | |||
| 6 | 373.40 | |||
| 26/11/2024 | 09:27:02.680 | 100 | 373.40 | |
| 100 | 373.40 | |||
| 100 | 373.40 | |||
| 26/11/2024 | 09:26:59.397 | 1 | 373.60 | |
| 1 | 373.60 | |||
| 1 | 373.60 | |||
| 26/11/2024 | 09:26:54.780 | 5 | 370.50 | |
| 5 | 370.50 | |||
| 5 | 370.50 | |||
| 26/11/2024 | 09:26:53.855 | 2 | 375.00 | |
| 2 | 375.00 | |||
| 2 | 375.00 | |||
| 26/11/2024 | 09:26:53.797 | 8 | 375.00 | |
| 8 | 375.00 | |||
| 8 | 375.00 | |||
| 26/11/2024 | 09:26:50.109 | 61 | 370.20 | |
| 61 | 370.20 | |||
| 61 | 370.20 | |||
| 26/11/2024 | 09:26:11.937 | 15 | 370.70 | |
| 15 | 370.70 | |||
| 15 | 370.70 | |||
| 26/11/2024 | 09:26:07.900 | 100 | 370.60 | |
| 100 | 370.60 | |||
| 100 | 370.60 | |||
| 26/11/2024 | 09:26:03.461 | 27 | 370.50 | |
| 27 | 370.50 | |||
| 27 | 370.50 | |||
| 26/11/2024 | 09:25:58.649 | 100 | 370.40 | |
| 100 | 370.40 | |||
| 100 | 370.40 | |||
| 26/11/2024 | 09:25:53.335 | 360 | 370.20 | |
| 3 | 370.20 | |||
| 30 | 370.20 | |||
| 3 | 370.20 | |||
| 13 | 370.20 | |||
| 1 | 370.20 | |||
| 5 | 370.20 | |||
| 200 | 370.20 | |||
| 338 | 370.20 | |||
| 70 | 370.20 | |||
| 48 | 370.20 | |||
| 9 | 370.20 | |||
| 26/11/2024 | 09:25:01.342 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:24:55.913 | 5 | 370.10 | |
| 5 | 370.10 | |||
| 5 | 370.10 | |||
| 26/11/2024 | 09:24:54.184 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 26/11/2024 | 09:24:53.961 | 7 | 370.60 | |
| 7 | 370.60 | |||
| 7 | 370.60 | |||
| 26/11/2024 | 09:24:36.994 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:24:28.684 | 5 | 370.60 | |
| 5 | 370.60 | |||
| 5 | 370.60 | |||
| 26/11/2024 | 09:24:20.634 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:24:16.892 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 26/11/2024 | 09:24:07.853 | 38 | 370.10 | |
| 38 | 370.10 | |||
| 38 | 370.10 | |||
| 26/11/2024 | 09:23:58.256 | 50 | 370.20 | |
| 50 | 370.20 | |||
| 50 | 370.20 | |||
| 26/11/2024 | 09:23:53.265 | 1 | 370.20 | |
| 1 | 370.20 | |||
| 1 | 370.20 | |||
| 26/11/2024 | 09:23:50.034 | 15 | 370.60 | |
| 15 | 370.60 | |||
| 15 | 370.60 | |||
| 26/11/2024 | 09:23:44.546 | 100 | 370.30 | |
| 100 | 370.30 | |||
| 100 | 370.30 | |||
| 26/11/2024 | 09:23:44.004 | 4 | 370.30 | |
| 4 | 370.30 | |||
| 4 | 370.30 | |||
| 26/11/2024 | 09:23:39.438 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 26/11/2024 | 09:23:34.542 | 50 | 370.10 | |
| 50 | 370.10 | |||
| 50 | 370.10 | |||
| 26/11/2024 | 09:23:20.618 | 150 | 370.10 | |
| 7 | 370.10 | |||
| 20 | 370.10 | |||
| 143 | 370.10 | |||
| 130 | 370.10 | |||
| 26/11/2024 | 09:22:57.164 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:22:55.812 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:22:55.061 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:22:48.159 | 8 | 370.20 | |
| 8 | 370.20 | |||
| 8 | 370.20 | |||
| 26/11/2024 | 09:22:39.600 | 5 | 370.30 | |
| 5 | 370.30 | |||
| 5 | 370.30 | |||
| 26/11/2024 | 09:22:39.053 | 24 | 370.30 | |
| 24 | 370.30 | |||
| 24 | 370.30 | |||
| 26/11/2024 | 09:22:19.238 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:22:17.729 | 50 | 370.40 | |
| 50 | 370.40 | |||
| 50 | 370.40 | |||
| 26/11/2024 | 09:22:09.923 | 50 | 370.50 | |
| 50 | 370.50 | |||
| 50 | 370.50 | |||
| 26/11/2024 | 09:22:09.860 | 100 | 370.50 | |
| 100 | 370.50 | |||
| 100 | 370.50 | |||
| 26/11/2024 | 09:21:54.596 | 5 | 371.80 | |
| 5 | 371.80 | |||
| 5 | 371.80 | |||
| 26/11/2024 | 09:21:53.295 | 100 | 371.80 | |
| 100 | 371.80 | |||
| 100 | 371.80 | |||
| 26/11/2024 | 09:21:41.154 | 2 | 371.80 | |
| 2 | 371.80 | |||
| 2 | 371.80 | |||
| 26/11/2024 | 09:21:39.167 | 2 | 371.80 | |
| 2 | 371.80 | |||
| 2 | 371.80 | |||
| 26/11/2024 | 09:21:37.972 | 20 | 370.20 | |
| 20 | 370.20 | |||
| 20 | 370.20 | |||
| 26/11/2024 | 09:21:30.527 | 53 | 370.20 | |
| 53 | 370.20 | |||
| 53 | 370.20 | |||
| 26/11/2024 | 09:21:28.630 | 10 | 370.20 | |
| 10 | 370.20 | |||
| 10 | 370.20 | |||
| 26/11/2024 | 09:21:26.758 | 1 | 371.80 | |
| 1 | 371.80 | |||
| 1 | 371.80 | |||
| 26/11/2024 | 09:21:18.788 | 3 | 370.20 | |
| 3 | 370.20 | |||
| 3 | 370.20 | |||
| 26/11/2024 | 09:21:14.772 | 100 | 371.40 | |
| 100 | 371.40 | |||
| 100 | 371.40 | |||
| 26/11/2024 | 09:21:14.657 | 100 | 371.80 | |
| 100 | 371.80 | |||
| 100 | 371.80 | |||
| 26/11/2024 | 09:20:59.060 | 10 | 370.30 | |
| 10 | 370.30 | |||
| 10 | 370.30 | |||
| 26/11/2024 | 09:20:57.584 | 16 | 371.50 | |
| 16 | 371.50 | |||
| 16 | 371.50 | |||
| 26/11/2024 | 09:20:52.649 | 100 | 371.40 | |
| 100 | 371.40 | |||
| 100 | 371.40 | |||
| 26/11/2024 | 09:20:51.917 | 6 | 370.20 | |
| 6 | 370.20 | |||
| 6 | 370.20 | |||
| 26/11/2024 | 09:20:50.962 | 6 | 370.20 | |
| 6 | 370.20 | |||
| 6 | 370.20 | |||
| 26/11/2024 | 09:20:49.579 | 100 | 371.40 | |
| 100 | 371.40 | |||
| 100 | 371.40 | |||
| 26/11/2024 | 09:20:32.951 | 21 | 370.20 | |
| 21 | 370.20 | |||
| 21 | 370.20 | |||
| 26/11/2024 | 09:20:31.741 | 5 | 370.20 | |
| 5 | 370.20 | |||
| 5 | 370.20 | |||
| 26/11/2024 | 09:20:27.681 | 6 | 370.20 | |
| 6 | 370.20 | |||
| 6 | 370.20 | |||
| 26/11/2024 | 09:20:23.310 | 3 | 371.40 | |
| 3 | 371.40 | |||
| 3 | 371.40 | |||
| 26/11/2024 | 09:20:21.326 | 50 | 370.30 | |
| 50 | 370.30 | |||
| 50 | 370.30 | |||
| 26/11/2024 | 09:20:17.578 | 27 | 370.20 | |
| 27 | 370.20 | |||
| 27 | 370.20 | |||
| 26/11/2024 | 09:20:13.237 | 66 | 370.20 | |
| 66 | 370.20 | |||
| 66 | 370.20 | |||
| 26/11/2024 | 09:20:08.261 | 50 | 371.00 | |
| 50 | 371.00 | |||
| 50 | 371.00 | |||
| 26/11/2024 | 09:19:56.009 | 5 | 370.20 | |
| 5 | 370.20 | |||
| 5 | 370.20 | |||
| 26/11/2024 | 09:19:55.598 | 4 | 370.20 | |
| 4 | 370.20 | |||
| 4 | 370.20 | |||
| 26/11/2024 | 09:19:55.237 | 20 | 370.20 | |
| 20 | 370.20 | |||
| 20 | 370.20 | |||
| 26/11/2024 | 09:19:53.415 | 13 | 370.20 | |
| 13 | 370.20 | |||
| 13 | 370.20 | |||
| 26/11/2024 | 09:19:42.145 | 400 | 371.00 | |
| 100 | 371.00 | |||
| 100 | 371.00 | |||
| 154 | 371.00 | |||
| 100 | 371.00 | |||
| 16 | 371.00 | |||
| 100 | 371.00 | |||
| 30 | 371.00 | |||
| 100 | 371.00 | |||
| 100 | 371.00 | |||
| 26/11/2024 | 09:19:04.202 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:19:03.151 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 26/11/2024 | 09:19:00.691 | 74 | 370.10 | |
| 74 | 370.10 | |||
| 74 | 370.10 | |||
| 26/11/2024 | 09:18:53.962 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:18:30.345 | 230 | 370.10 | |
| 10 | 370.10 | |||
| 100 | 370.10 | |||
| 30 | 370.10 | |||
| 12 | 370.10 | |||
| 200 | 370.10 | |||
| 98 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:18:19.114 | 22 | 371.00 | |
| 2 | 371.00 | |||
| 20 | 371.00 | |||
| 1 | 371.00 | |||
| 21 | 371.00 | |||
| 26/11/2024 | 09:18:19.042 | 32 | 370.10 | |
| 6 | 370.10 | |||
| 25 | 370.10 | |||
| 15 | 370.10 | |||
| 12 | 370.10 | |||
| 5 | 370.10 | |||
| 1 | 370.10 | |||
| 26/11/2024 | 09:17:51.678 | 210 | 372.00 | |
| 88 | 372.00 | |||
| 200 | 372.00 | |||
| 69 | 372.00 | |||
| 15 | 372.00 | |||
| 38 | 372.00 | |||
| 10 | 372.00 | |||
| 26/11/2024 | 09:17:42.449 | 120 | 372.50 | |
| 100 | 372.50 | |||
| 10 | 372.50 | |||
| 66 | 372.50 | |||
| 10 | 372.50 | |||
| 4 | 372.50 | |||
| 50 | 372.50 | |||
| 26/11/2024 | 09:16:52.548 | 30 | 372.60 | |
| 30 | 372.60 | |||
| 30 | 372.60 | |||
| 26/11/2024 | 09:16:45.961 | 49 | 372.60 | |
| 49 | 372.60 | |||
| 49 | 372.60 | |||
| 26/11/2024 | 09:16:41.270 | 27 | 372.60 | |
| 27 | 372.60 | |||
| 27 | 372.60 | |||
| 26/11/2024 | 09:16:35.911 | 30 | 372.60 | |
| 30 | 372.60 | |||
| 30 | 372.60 | |||
| 26/11/2024 | 09:16:32.649 | 19 | 373.00 | |
| 19 | 373.00 | |||
| 19 | 373.00 | |||
| 26/11/2024 | 09:16:28.954 | 100 | 372.90 | |
| 100 | 372.90 | |||
| 100 | 372.90 | |||
| 26/11/2024 | 09:16:22.141 | 26 | 372.60 | |
| 10 | 372.60 | |||
| 5 | 372.60 | |||
| 16 | 372.60 | |||
| 21 | 372.60 | |||
| 26/11/2024 | 09:16:10.954 | 10 | 372.70 | |
| 10 | 372.70 | |||
| 10 | 372.70 | |||
| 26/11/2024 | 09:16:04.849 | 20 | 372.80 | |
| 20 | 372.80 | |||
| 20 | 372.80 | |||
| 26/11/2024 | 09:15:56.918 | 335 | 373.00 | |
| 200 | 373.00 | |||
| 10 | 373.00 | |||
| 174 | 373.00 | |||
| 161 | 373.00 | |||
| 5 | 373.00 | |||
| 100 | 373.00 | |||
| 10 | 373.00 | |||
| 10 | 373.00 | |||
| 26/11/2024 | 09:15:25.182 | 100 | 373.50 | |
| 100 | 373.50 | |||
| 100 | 373.50 | |||
| 26/11/2024 | 09:14:51.599 | 20 | 373.50 | |
| 20 | 373.50 | |||
| 20 | 373.50 | |||
| 26/11/2024 | 09:14:32.614 | 10 | 374.00 | |
| 10 | 374.00 | |||
| 10 | 374.00 | |||
| 26/11/2024 | 09:14:26.794 | 7 | 374.80 | |
| 2 | 374.80 | |||
| 5 | 374.80 | |||
| 7 | 374.80 | |||
| 26/11/2024 | 09:14:16.060 | 200 | 374.90 | |
| 200 | 374.90 | |||
| 200 | 374.90 | |||
| 26/11/2024 | 09:14:11.590 | 150 | 375.00 | |
| 150 | 375.00 | |||
| 150 | 375.00 | |||
| 26/11/2024 | 09:14:08.387 | 53 | 375.70 | |
| 53 | 375.70 | |||
| 53 | 375.70 | |||
| 26/11/2024 | 09:13:58.621 | 1 | 375.60 | |
| 1 | 375.60 | |||
| 1 | 375.60 | |||
| 26/11/2024 | 09:13:50.355 | 3 | 375.60 | |
| 3 | 375.60 | |||
| 3 | 375.60 | |||
| 26/11/2024 | 09:13:47.679 | 75 | 375.00 | |
| 75 | 375.00 | |||
| 75 | 375.00 | |||
| 26/11/2024 | 09:13:21.444 | 100 | 375.20 | |
| 90 | 375.20 | |||
| 100 | 375.20 | |||
| 10 | 375.20 | |||
| 26/11/2024 | 09:13:06.973 | 1 | 375.00 | |
| 1 | 375.00 | |||
| 1 | 375.00 | |||
| 26/11/2024 | 09:13:01.103 | 20 | 375.00 | |
| 20 | 375.00 | |||
| 20 | 375.00 | |||
| 26/11/2024 | 09:13:00.906 | 20 | 375.60 | |
| 20 | 375.60 | |||
| 20 | 375.60 | |||
| 26/11/2024 | 09:12:48.940 | 10 | 375.40 | |
| 10 | 375.40 | |||
| 10 | 375.40 | |||
| 26/11/2024 | 09:12:46.943 | 14 | 375.00 | |
| 14 | 375.00 | |||
| 14 | 375.00 | |||
| 26/11/2024 | 09:12:17.898 | 20 | 375.00 | |
| 20 | 375.00 | |||
| 20 | 375.00 | |||
| 26/11/2024 | 09:12:14.733 | 5 | 375.00 | |
| 5 | 375.00 | |||
| 5 | 375.00 | |||
| 26/11/2024 | 09:12:12.780 | 10 | 375.00 | |
| 10 | 375.00 | |||
| 10 | 375.00 | |||
| 26/11/2024 | 09:12:08.145 | 1 | 375.60 | |
| 1 | 375.60 | |||
| 1 | 375.60 | |||
| 26/11/2024 | 09:11:33.929 | 50 | 375.00 | |
| 50 | 375.00 | |||
| 50 | 375.00 | |||
| 26/11/2024 | 09:11:30.639 | 50 | 375.00 | |
| 50 | 375.00 | |||
| 50 | 375.00 | |||
| 26/11/2024 | 09:11:24.405 | 100 | 374.90 | |
| 100 | 374.90 | |||
| 100 | 374.90 | |||
| 26/11/2024 | 09:11:04.632 | 50 | 374.90 | |
| 50 | 374.90 | |||
| 50 | 374.90 | |||
| 26/11/2024 | 09:10:53.094 | 100 | 375.70 | |
| 100 | 375.70 | |||
| 100 | 375.70 | |||
| 26/11/2024 | 09:10:42.561 | 26 | 375.00 | |
| 26 | 375.00 | |||
| 26 | 375.00 | |||
| 26/11/2024 | 09:10:24.676 | 2 | 375.70 | |
| 2 | 375.70 | |||
| 2 | 375.70 | |||
| 26/11/2024 | 09:10:17.823 | 34 | 375.10 | |
| 34 | 375.10 | |||
| 34 | 375.10 | |||
| 26/11/2024 | 09:10:01.772 | 8 | 375.70 | |
| 8 | 375.70 | |||
| 8 | 375.70 | |||
| 26/11/2024 | 09:08:50.146 | 5 | 375.50 | |
| 5 | 375.50 | |||
| 5 | 375.50 | |||
| 26/11/2024 | 09:08:43.265 | 55 | 373.30 | |
| 55 | 373.30 | |||
| 55 | 373.30 | |||
| 26/11/2024 | 09:08:31.822 | 1 | 375.40 | |
| 1 | 375.40 | |||
| 1 | 375.40 | |||
| 26/11/2024 | 09:08:01.239 | 17 | 373.10 | |
| 17 | 373.10 | |||
| 17 | 373.10 | |||
| 26/11/2024 | 09:07:55.822 | 13 | 373.50 | |
| 13 | 373.50 | |||
| 13 | 373.50 | |||
| 26/11/2024 | 09:07:53.385 | 10 | 373.70 | |
| 10 | 373.70 | |||
| 10 | 373.70 | |||
| 26/11/2024 | 09:07:49.972 | 10 | 374.20 | |
| 10 | 374.20 | |||
| 10 | 374.20 | |||
| 26/11/2024 | 09:07:45.754 | 6 | 374.30 | |
| 6 | 374.30 | |||
| 6 | 374.30 | |||
| 26/11/2024 | 09:07:40.282 | 10 | 374.40 | |
| 10 | 374.40 | |||
| 10 | 374.40 | |||
| 26/11/2024 | 09:07:33.181 | 20 | 374.30 | |
| 20 | 374.30 | |||
| 20 | 374.30 | |||
| 26/11/2024 | 09:07:32.883 | 7 | 375.40 | |
| 7 | 375.40 | |||
| 7 | 375.40 | |||
| 26/11/2024 | 09:07:30.569 | 51 | 374.30 | |
| 51 | 374.30 | |||
| 51 | 374.30 | |||
| 26/11/2024 | 09:07:17.681 | 10 | 374.70 | |
| 10 | 374.70 | |||
| 10 | 374.70 | |||
| 26/11/2024 | 09:07:13.874 | 100 | 375.00 | |
| 100 | 375.00 | |||
| 100 | 375.00 | |||
| 26/11/2024 | 09:07:09.988 | 18 | 374.80 | |
| 18 | 374.80 | |||
| 18 | 374.80 | |||
| 26/11/2024 | 09:07:02.704 | 30 | 375.00 | |
| 6 | 375.00 | |||
| 30 | 375.00 | |||
| 20 | 375.00 | |||
| 4 | 375.00 | |||
| 26/11/2024 | 09:07:00.449 | 10 | 375.10 | |
| 10 | 375.10 | |||
| 10 | 375.10 | |||
| 26/11/2024 | 09:06:42.099 | 5 | 375.70 | |
| 5 | 375.70 | |||
| 5 | 375.70 | |||
| 26/11/2024 | 09:06:21.587 | 3 | 375.30 | |
| 3 | 375.30 | |||
| 3 | 375.30 | |||
| 26/11/2024 | 09:06:14.506 | 8 | 375.90 | |
| 8 | 375.90 | |||
| 8 | 375.90 | |||
| 26/11/2024 | 09:06:07.374 | 100 | 375.40 | |
| 100 | 375.40 | |||
| 100 | 375.40 | |||
| 26/11/2024 | 09:05:57.954 | 10 | 375.70 | |
| 10 | 375.70 | |||
| 10 | 375.70 | |||
| 26/11/2024 | 09:05:50.509 | 100 | 375.80 | |
| 100 | 375.80 | |||
| 100 | 375.80 | |||
| 26/11/2024 | 09:05:50.111 | 5 | 375.90 | |
| 5 | 375.90 | |||
| 5 | 375.90 | |||
| 26/11/2024 | 09:05:50.055 | 100 | 376.10 | |
| 100 | 376.10 | |||
| 100 | 376.10 | |||
| 26/11/2024 | 09:05:39.020 | 13 | 377.50 | |
| 13 | 377.50 | |||
| 13 | 377.50 | |||
| 26/11/2024 | 09:04:38.367 | 23 | 376.50 | |
| 23 | 376.50 | |||
| 23 | 376.50 | |||
| 26/11/2024 | 09:04:20.835 | 20 | 376.60 | |
| 20 | 376.60 | |||
| 20 | 376.60 | |||
| 26/11/2024 | 09:03:40.184 | 100 | 376.60 | |
| 100 | 376.60 | |||
| 100 | 376.60 | |||
| 26/11/2024 | 09:03:27.847 | 2 | 377.70 | |
| 2 | 377.70 | |||
| 2 | 377.70 | |||
| 26/11/2024 | 09:03:22.475 | 13 | 377.90 | |
| 13 | 377.90 | |||
| 13 | 377.90 | |||
| 26/11/2024 | 09:03:11.074 | 5 | 376.60 | |
| 5 | 376.60 | |||
| 5 | 376.60 | |||
| 26/11/2024 | 09:03:04.352 | 14 | 377.90 | |
| 14 | 377.90 | |||
| 14 | 377.90 | |||
| 26/11/2024 | 09:02:51.241 | 100 | 378.10 | |
| 100 | 378.10 | |||
| 100 | 378.10 | |||
| 26/11/2024 | 09:02:42.987 | 10 | 378.10 | |
| 10 | 378.10 | |||
| 10 | 378.10 | |||
| 26/11/2024 | 09:02:30.207 | 10 | 378.30 | |
| 10 | 378.30 | |||
| 10 | 378.30 | |||
| 26/11/2024 | 09:02:19.843 | 100 | 378.20 | |
| 99 | 378.20 | |||
| 1 | 378.20 | |||
| 100 | 378.20 | |||
| 26/11/2024 | 09:02:02.096 | 100 | 377.90 | |
| 100 | 377.90 | |||
| 100 | 377.90 | |||
| 26/11/2024 | 09:02:02.040 | 100 | 377.90 | |
| 100 | 377.90 | |||
| 100 | 377.90 | |||
| 26/11/2024 | 09:01:37.900 | 5 | 378.20 | |
| 5 | 378.20 | |||
| 5 | 378.20 | |||
| 26/11/2024 | 09:01:30.919 | 85 | 376.80 | |
| 85 | 376.80 | |||
| 85 | 376.80 | |||
| 26/11/2024 | 09:01:30.850 | 3 | 376.80 | |
| 3 | 376.80 | |||
| 3 | 376.80 | |||
| 26/11/2024 | 09:01:20.954 | 10 | 377.90 | |
| 10 | 377.90 | |||
| 10 | 377.90 | |||
| 26/11/2024 | 09:01:14.376 | 11 | 377.90 | |
| 11 | 377.90 | |||
| 11 | 377.90 | |||
| 26/11/2024 | 09:00:54.612 | 1 | 377.90 | |
| 1 | 377.90 | |||
| 1 | 377.90 | |||
| 26/11/2024 | 09:00:45.793 | 2 | 377.90 | |
| 2 | 377.90 | |||
| 2 | 377.90 | |||
| 26/11/2024 | 09:00:43.537 | 50 | 377.90 | |
| 50 | 377.90 | |||
| 50 | 377.90 | |||
| 26/11/2024 | 09:00:37.311 | 179 | 376.60 | |
| 120 | 376.60 | |||
| 179 | 376.60 | |||
| 50 | 376.60 | |||
| 5 | 376.60 | |||
| 4 | 376.60 | |||
| 26/11/2024 | 09:00:23.215 | 100 | 378.10 | |
| 100 | 378.10 | |||
| 100 | 378.10 | |||
| 26/11/2024 | 09:00:16.130 | 27 | 378.90 | |
| 10 | 378.90 | |||
| 17 | 378.90 | |||
| 27 | 378.90 | |||
| 26/11/2024 | 09:00:11.688 | 4 | 378.90 | |
| 4 | 378.90 | |||
| 4 | 378.90 | |||
| 26/11/2024 | 08:59:51.728 | 10 | 378.20 | |
| 10 | 378.20 | |||
| 10 | 378.20 | |||
| 26/11/2024 | 08:59:41.030 | 6 | 379.40 | |
| 6 | 379.40 | |||
| 6 | 379.40 | |||
| 26/11/2024 | 08:59:31.412 | 19 | 378.10 | |
| 19 | 378.10 | |||
| 19 | 378.10 | |||
| 26/11/2024 | 08:59:21.766 | 10 | 378.80 | |
| 10 | 378.80 | |||
| 10 | 378.80 | |||
| 26/11/2024 | 08:59:18.208 | 20 | 378.10 | |
| 20 | 378.10 | |||
| 20 | 378.10 | |||
| 26/11/2024 | 08:59:18.013 | 10 | 378.70 | |
| 10 | 378.70 | |||
| 10 | 378.70 | |||
| 26/11/2024 | 08:59:16.072 | 5 | 378.60 | |
| 5 | 378.60 | |||
| 5 | 378.60 | |||
| 26/11/2024 | 08:59:15.396 | 20 | 378.10 | |
| 20 | 378.10 | |||
| 20 | 378.10 | |||
| 26/11/2024 | 08:59:11.386 | 10 | 378.10 | |
| 10 | 378.10 | |||
| 10 | 378.10 | |||
| 26/11/2024 | 08:58:50.710 | 5 | 378.00 | |
| 5 | 378.00 | |||
| 5 | 378.00 | |||
| 26/11/2024 | 08:58:31.382 | 5 | 376.00 | |
| 5 | 376.00 | |||
| 5 | 376.00 | |||
| 26/11/2024 | 08:58:27.494 | 100 | 375.90 | |
| 100 | 375.90 | |||
| 100 | 375.90 | |||
| 26/11/2024 | 08:58:21.533 | 2 | 375.90 | |
| 2 | 375.90 | |||
| 2 | 375.90 | |||
| 26/11/2024 | 08:58:19.231 | 100 | 375.90 | |
| 100 | 375.90 | |||
| 100 | 375.90 | |||
| 26/11/2024 | 08:57:47.076 | 3 | 375.10 | |
| 3 | 375.10 | |||
| 3 | 375.10 | |||
| 26/11/2024 | 08:57:38.138 | 15 | 375.10 | |
| 15 | 375.10 | |||
| 15 | 375.10 | |||
| 26/11/2024 | 08:57:34.820 | 12 | 375.10 | |
| 12 | 375.10 | |||
| 12 | 375.10 | |||
| 26/11/2024 | 08:57:34.720 | 8 | 376.70 | |
| 8 | 376.70 | |||
| 8 | 376.70 | |||
| 26/11/2024 | 08:57:20.842 | 14 | 375.50 | |
| 8 | 375.50 | |||
| 14 | 375.50 | |||
| 6 | 375.50 | |||
| 26/11/2024 | 08:56:45.811 | 100 | 375.40 | |
| 100 | 375.40 | |||
| 100 | 375.40 | |||
| 26/11/2024 | 08:56:36.273 | 100 | 375.00 | |
| 100 | 375.00 | |||
| 100 | 375.00 | |||
| 26/11/2024 | 08:56:25.909 | 20 | 375.10 | |
| 20 | 375.10 | |||
| 20 | 375.10 | |||
| 26/11/2024 | 08:56:25.795 | 100 | 374.00 | |
| 100 | 374.00 | |||
| 95 | 374.00 | |||
| 5 | 374.00 | |||
| 26/11/2024 | 08:56:18.810 | 5 | 373.50 | |
| 5 | 373.50 | |||
| 5 | 373.50 | |||
| 26/11/2024 | 08:56:14.665 | 18 | 374.00 | |
| 18 | 374.00 | |||
| 18 | 374.00 | |||
| 26/11/2024 | 08:56:09.190 | 100 | 373.90 | |
| 100 | 373.90 | |||
| 100 | 373.90 | |||
| 26/11/2024 | 08:55:57.929 | 10 | 373.10 | |
| 10 | 373.10 | |||
| 10 | 373.10 | |||
| 26/11/2024 | 08:55:55.852 | 77 | 373.10 | |
| 10 | 373.10 | |||
| 55 | 373.10 | |||
| 10 | 373.10 | |||
| 3 | 373.10 | |||
| 67 | 373.10 | |||
| 1 | 373.10 | |||
| 8 | 373.10 | |||
| 26/11/2024 | 08:55:49.516 | 150 | 375.00 | |
| 8 | 375.00 | |||
| 30 | 375.00 | |||
| 3 | 375.00 | |||
| 3 | 375.00 | |||
| 4 | 375.00 | |||
| 6 | 375.00 | |||
| 20 | 375.00 | |||
| 6 | 375.00 | |||
| 150 | 375.00 | |||
| 20 | 375.00 | |||
| 1 | 375.00 | |||
| 20 | 375.00 | |||
| 22 | 375.00 | |||
| 4 | 375.00 | |||
| 3 | 375.00 | |||
| 26/11/2024 | 08:55:26.829 | 100 | 375.10 | |
| 100 | 375.10 | |||
| 100 | 375.10 | |||
| 26/11/2024 | 08:55:25.106 | 25 | 375.40 | |
| 25 | 375.40 | |||
| 25 | 375.40 | |||
| 26/11/2024 | 08:55:21.199 | 60 | 375.10 | |
| 60 | 375.10 | |||
| 60 | 375.10 | |||
| 26/11/2024 | 08:55:19.647 | 4 | 375.10 | |
| 4 | 375.10 | |||
| 4 | 375.10 | |||
| 26/11/2024 | 08:55:19.511 | 10 | 375.20 | |
| 10 | 375.20 | |||
| 10 | 375.20 | |||
| 26/11/2024 | 08:55:16.840 | 8 | 375.60 | |
| 8 | 375.60 | |||
| 8 | 375.60 | |||
| 26/11/2024 | 08:55:14.656 | 10 | 375.70 | |
| 10 | 375.70 | |||
| 10 | 375.70 | |||
| 26/11/2024 | 08:54:57.191 | 100 | 376.50 | |
| 100 | 376.50 | |||
| 100 | 376.50 |
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
-
Nvidia Corp.
Bid: 129.92 / Ask: 129.96
Turnover: 12 440 TEUR -
Tesla Inc.
Bid: 322.50 / Ask: 322.90
Turnover: 10 100 TEUR -
MicroStrategy Inc.
Bid: 367.30 / Ask: 368.30
Turnover: 8 698 TEUR -
Rheinmetall AG
Bid: 616.60 / Ask: 617.00
Turnover: 5 814 TEUR -
Amazon.com Inc.
Bid: 191.64 / Ask: 191.70
Turnover: 5 318 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 09:40:57
Last Update:
26/11/2024 @ 09:40:57