MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1889
1342
358.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 12:25:53.723 | 2 | 358.20 | |
| 2 | 358.20 | |||
| 2 | 358.20 | |||
| 26/11/2024 | 12:25:52.901 | 2 | 359.10 | |
| 2 | 359.10 | |||
| 2 | 359.10 | |||
| 26/11/2024 | 12:25:51.495 | 5 | 359.10 | |
| 5 | 359.10 | |||
| 5 | 359.10 | |||
| 26/11/2024 | 12:25:51.398 | 60 | 357.10 | |
| 60 | 357.10 | |||
| 60 | 357.10 | |||
| 26/11/2024 | 12:25:37.690 | 5 | 357.60 | |
| 5 | 357.60 | |||
| 5 | 357.60 | |||
| 26/11/2024 | 12:25:26.856 | 8 | 357.50 | |
| 8 | 357.50 | |||
| 8 | 357.50 | |||
| 26/11/2024 | 12:25:25.152 | 50 | 358.00 | |
| 50 | 358.00 | |||
| 50 | 358.00 | |||
| 26/11/2024 | 12:25:01.979 | 20 | 357.90 | |
| 20 | 357.90 | |||
| 20 | 357.90 | |||
| 26/11/2024 | 12:24:55.256 | 36 | 357.10 | |
| 30 | 357.10 | |||
| 36 | 357.10 | |||
| 6 | 357.10 | |||
| 26/11/2024 | 12:24:51.969 | 21 | 357.20 | |
| 1 | 357.20 | |||
| 21 | 357.20 | |||
| 20 | 357.20 | |||
| 26/11/2024 | 12:24:46.383 | 150 | 357.20 | |
| 150 | 357.20 | |||
| 150 | 357.20 | |||
| 26/11/2024 | 12:24:43.617 | 8 | 358.70 | |
| 8 | 358.70 | |||
| 8 | 358.70 | |||
| 26/11/2024 | 12:24:29.089 | 8 | 357.20 | |
| 8 | 357.20 | |||
| 8 | 357.20 | |||
| 26/11/2024 | 12:24:23.706 | 21 | 357.20 | |
| 21 | 357.20 | |||
| 21 | 357.20 | |||
| 26/11/2024 | 12:24:21.479 | 3 | 358.00 | |
| 3 | 358.00 | |||
| 3 | 358.00 | |||
| 26/11/2024 | 12:24:14.522 | 5 | 357.20 | |
| 5 | 357.20 | |||
| 5 | 357.20 | |||
| 26/11/2024 | 12:24:12.500 | 5 | 357.20 | |
| 5 | 357.20 | |||
| 5 | 357.20 | |||
| 26/11/2024 | 12:24:07.184 | 63 | 357.50 | |
| 63 | 357.50 | |||
| 63 | 357.50 | |||
| 26/11/2024 | 12:24:04.659 | 177 | 357.50 | |
| 140 | 357.50 | |||
| 177 | 357.50 | |||
| 37 | 357.50 | |||
| 26/11/2024 | 12:23:55.542 | 50 | 357.90 | |
| 20 | 357.90 | |||
| 50 | 357.90 | |||
| 30 | 357.90 | |||
| 26/11/2024 | 12:23:38.999 | 57 | 358.00 | |
| 35 | 358.00 | |||
| 57 | 358.00 | |||
| 22 | 358.00 | |||
| 26/11/2024 | 12:23:38.873 | 168 | 358.00 | |
| 41 | 358.00 | |||
| 5 | 358.00 | |||
| 30 | 358.00 | |||
| 10 | 358.00 | |||
| 1 | 358.00 | |||
| 25 | 358.00 | |||
| 168 | 358.00 | |||
| 50 | 358.00 | |||
| 6 | 358.00 | |||
| 26/11/2024 | 12:23:37.628 | 32 | 358.10 | |
| 32 | 358.10 | |||
| 32 | 358.10 | |||
| 26/11/2024 | 12:23:37.563 | 168 | 358.10 | |
| 168 | 358.10 | |||
| 168 | 358.10 | |||
| 26/11/2024 | 12:23:23.703 | 11 | 359.10 | |
| 11 | 359.10 | |||
| 11 | 359.10 | |||
| 26/11/2024 | 12:23:22.599 | 65 | 359.10 | |
| 65 | 359.10 | |||
| 65 | 359.10 | |||
| 26/11/2024 | 12:23:00.143 | 3 | 359.60 | |
| 3 | 359.60 | |||
| 3 | 359.60 | |||
| 26/11/2024 | 12:22:56.935 | 40 | 358.40 | |
| 40 | 358.40 | |||
| 40 | 358.40 | |||
| 26/11/2024 | 12:22:55.212 | 3 | 358.40 | |
| 3 | 358.40 | |||
| 3 | 358.40 | |||
| 26/11/2024 | 12:22:47.430 | 5 | 358.40 | |
| 5 | 358.40 | |||
| 5 | 358.40 | |||
| 26/11/2024 | 12:22:46.269 | 3 | 359.60 | |
| 3 | 359.60 | |||
| 3 | 359.60 | |||
| 26/11/2024 | 12:22:43.500 | 3 | 359.00 | |
| 3 | 359.00 | |||
| 3 | 359.00 | |||
| 26/11/2024 | 12:22:01.833 | 4 | 360.10 | |
| 4 | 360.10 | |||
| 4 | 360.10 | |||
| 26/11/2024 | 12:21:33.887 | 14 | 360.90 | |
| 14 | 360.90 | |||
| 14 | 360.90 | |||
| 26/11/2024 | 12:21:32.134 | 95 | 360.90 | |
| 95 | 360.90 | |||
| 95 | 360.90 | |||
| 26/11/2024 | 12:21:27.965 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 26/11/2024 | 12:21:18.704 | 5 | 360.90 | |
| 5 | 360.90 | |||
| 5 | 360.90 | |||
| 26/11/2024 | 12:21:17.951 | 150 | 360.90 | |
| 150 | 360.90 | |||
| 150 | 360.90 | |||
| 26/11/2024 | 12:21:02.785 | 2 | 360.90 | |
| 2 | 360.90 | |||
| 2 | 360.90 | |||
| 26/11/2024 | 12:20:53.758 | 3 | 360.90 | |
| 3 | 360.90 | |||
| 3 | 360.90 | |||
| 26/11/2024 | 12:20:48.259 | 3 | 360.90 | |
| 3 | 360.90 | |||
| 3 | 360.90 | |||
| 26/11/2024 | 12:20:41.634 | 22 | 360.90 | |
| 22 | 360.90 | |||
| 22 | 360.90 | |||
| 26/11/2024 | 12:20:31.446 | 15 | 359.20 | |
| 15 | 359.20 | |||
| 15 | 359.20 | |||
| 26/11/2024 | 12:20:30.229 | 1 | 360.90 | |
| 1 | 360.90 | |||
| 1 | 360.90 | |||
| 26/11/2024 | 12:20:15.481 | 3 | 360.50 | |
| 3 | 360.50 | |||
| 3 | 360.50 | |||
| 26/11/2024 | 12:19:57.608 | 10 | 359.30 | |
| 10 | 359.30 | |||
| 10 | 359.30 | |||
| 26/11/2024 | 12:19:57.500 | 25 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 25 | 360.00 | |||
| 5 | 360.00 | |||
| 26/11/2024 | 12:19:52.848 | 1 | 360.90 | |
| 1 | 360.90 | |||
| 1 | 360.90 | |||
| 26/11/2024 | 12:19:51.967 | 60 | 360.90 | |
| 60 | 360.90 | |||
| 60 | 360.90 | |||
| 26/11/2024 | 12:19:50.400 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 26/11/2024 | 12:19:38.110 | 10 | 360.90 | |
| 10 | 360.90 | |||
| 10 | 360.90 | |||
| 26/11/2024 | 12:19:36.242 | 1 | 361.20 | |
| 1 | 361.20 | |||
| 1 | 361.20 | |||
| 26/11/2024 | 12:19:24.528 | 12 | 361.60 | |
| 12 | 361.60 | |||
| 12 | 361.60 | |||
| 26/11/2024 | 12:19:16.106 | 3 | 360.10 | |
| 3 | 360.10 | |||
| 3 | 360.10 | |||
| 26/11/2024 | 12:19:11.744 | 3 | 361.60 | |
| 3 | 361.60 | |||
| 3 | 361.60 | |||
| 26/11/2024 | 12:19:08.284 | 51 | 360.10 | |
| 51 | 360.10 | |||
| 51 | 360.10 | |||
| 26/11/2024 | 12:19:03.684 | 2 | 361.60 | |
| 2 | 361.60 | |||
| 2 | 361.60 | |||
| 26/11/2024 | 12:19:01.172 | 5 | 361.60 | |
| 5 | 361.60 | |||
| 5 | 361.60 | |||
| 26/11/2024 | 12:18:43.461 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 26/11/2024 | 12:18:42.457 | 10 | 361.60 | |
| 10 | 361.60 | |||
| 10 | 361.60 | |||
| 26/11/2024 | 12:18:39.449 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 26/11/2024 | 12:18:36.500 | 1 | 361.60 | |
| 1 | 361.60 | |||
| 1 | 361.60 | |||
| 26/11/2024 | 12:18:34.661 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 26/11/2024 | 12:18:26.819 | 14 | 360.10 | |
| 14 | 360.10 | |||
| 14 | 360.10 | |||
| 26/11/2024 | 12:18:25.695 | 3 | 361.80 | |
| 3 | 361.80 | |||
| 3 | 361.80 | |||
| 26/11/2024 | 12:18:25.633 | 30 | 360.10 | |
| 30 | 360.10 | |||
| 30 | 360.10 | |||
| 26/11/2024 | 12:18:21.579 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 26/11/2024 | 12:18:02.866 | 1 | 361.80 | |
| 1 | 361.80 | |||
| 1 | 361.80 | |||
| 26/11/2024 | 12:17:44.240 | 27 | 360.10 | |
| 27 | 360.10 | |||
| 27 | 360.10 | |||
| 26/11/2024 | 12:17:43.029 | 2 | 361.90 | |
| 2 | 361.90 | |||
| 2 | 361.90 | |||
| 26/11/2024 | 12:17:37.893 | 3 | 361.90 | |
| 3 | 361.90 | |||
| 3 | 361.90 | |||
| 26/11/2024 | 12:17:09.473 | 41 | 361.90 | |
| 41 | 361.90 | |||
| 41 | 361.90 | |||
| 26/11/2024 | 12:16:47.737 | 10 | 361.00 | |
| 10 | 361.00 | |||
| 10 | 361.00 | |||
| 26/11/2024 | 12:16:44.200 | 10 | 361.10 | |
| 10 | 361.10 | |||
| 10 | 361.10 | |||
| 26/11/2024 | 12:16:41.665 | 6 | 362.10 | |
| 6 | 362.10 | |||
| 6 | 362.10 | |||
| 26/11/2024 | 12:16:06.171 | 150 | 361.10 | |
| 150 | 361.10 | |||
| 150 | 361.10 | |||
| 26/11/2024 | 12:15:59.541 | 15 | 361.10 | |
| 15 | 361.10 | |||
| 15 | 361.10 | |||
| 26/11/2024 | 12:15:38.091 | 3 | 360.70 | |
| 3 | 360.70 | |||
| 3 | 360.70 | |||
| 26/11/2024 | 12:15:34.439 | 1 | 360.70 | |
| 1 | 360.70 | |||
| 1 | 360.70 | |||
| 26/11/2024 | 12:15:31.717 | 3 | 360.70 | |
| 3 | 360.70 | |||
| 3 | 360.70 | |||
| 26/11/2024 | 12:15:22.552 | 5 | 361.00 | |
| 5 | 361.00 | |||
| 5 | 361.00 | |||
| 26/11/2024 | 12:15:19.803 | 3 | 361.10 | |
| 3 | 361.10 | |||
| 3 | 361.10 | |||
| 26/11/2024 | 12:15:01.602 | 5 | 362.30 | |
| 5 | 362.30 | |||
| 5 | 362.30 | |||
| 26/11/2024 | 12:14:58.796 | 3 | 362.60 | |
| 3 | 362.60 | |||
| 3 | 362.60 | |||
| 26/11/2024 | 12:14:50.175 | 2 | 363.00 | |
| 2 | 363.00 | |||
| 2 | 363.00 | |||
| 26/11/2024 | 12:13:58.917 | 3 | 364.10 | |
| 3 | 364.10 | |||
| 3 | 364.10 | |||
| 26/11/2024 | 12:13:47.880 | 2 | 363.40 | |
| 2 | 363.40 | |||
| 2 | 363.40 | |||
| 26/11/2024 | 12:13:45.617 | 5 | 362.00 | |
| 5 | 362.00 | |||
| 5 | 362.00 | |||
| 26/11/2024 | 12:13:42.871 | 2 | 361.90 | |
| 2 | 361.90 | |||
| 2 | 361.90 | |||
| 26/11/2024 | 12:13:16.728 | 8 | 363.70 | |
| 8 | 363.70 | |||
| 8 | 363.70 | |||
| 26/11/2024 | 12:13:04.939 | 4 | 363.70 | |
| 4 | 363.70 | |||
| 4 | 363.70 | |||
| 26/11/2024 | 12:12:57.105 | 3 | 361.10 | |
| 3 | 361.10 | |||
| 3 | 361.10 | |||
| 26/11/2024 | 12:12:29.864 | 12 | 361.10 | |
| 12 | 361.10 | |||
| 12 | 361.10 | |||
| 26/11/2024 | 12:12:09.521 | 25 | 361.50 | |
| 25 | 361.50 | |||
| 25 | 361.50 | |||
| 26/11/2024 | 12:12:09.084 | 5 | 362.00 | |
| 5 | 362.00 | |||
| 5 | 362.00 | |||
| 26/11/2024 | 12:11:50.766 | 60 | 362.90 | |
| 60 | 362.90 | |||
| 60 | 362.90 | |||
| 26/11/2024 | 12:11:44.416 | 15 | 364.60 | |
| 15 | 364.60 | |||
| 15 | 364.60 | |||
| 26/11/2024 | 12:11:23.202 | 10 | 364.60 | |
| 10 | 364.60 | |||
| 10 | 364.60 | |||
| 26/11/2024 | 12:11:08.747 | 30 | 365.10 | |
| 30 | 365.10 | |||
| 30 | 365.10 | |||
| 26/11/2024 | 12:10:46.801 | 75 | 363.20 | |
| 75 | 363.20 | |||
| 75 | 363.20 | |||
| 26/11/2024 | 12:10:41.993 | 8 | 363.20 | |
| 8 | 363.20 | |||
| 8 | 363.20 | |||
| 26/11/2024 | 12:10:28.166 | 1 | 365.10 | |
| 1 | 365.10 | |||
| 1 | 365.10 | |||
| 26/11/2024 | 12:10:12.603 | 37 | 363.10 | |
| 37 | 363.10 | |||
| 37 | 363.10 | |||
| 26/11/2024 | 12:10:04.427 | 27 | 365.20 | |
| 27 | 365.20 | |||
| 27 | 365.20 | |||
| 26/11/2024 | 12:09:42.605 | 100 | 363.00 | |
| 100 | 363.00 | |||
| 100 | 363.00 | |||
| 26/11/2024 | 12:09:36.581 | 3 | 365.60 | |
| 3 | 365.60 | |||
| 3 | 365.60 | |||
| 26/11/2024 | 12:09:14.619 | 100 | 365.50 | |
| 100 | 365.50 | |||
| 100 | 365.50 | |||
| 26/11/2024 | 12:09:07.653 | 10 | 365.40 | |
| 10 | 365.40 | |||
| 10 | 365.40 | |||
| 26/11/2024 | 12:09:06.749 | 10 | 363.00 | |
| 10 | 363.00 | |||
| 10 | 363.00 | |||
| 26/11/2024 | 12:08:58.971 | 230 | 364.80 | |
| 1 | 364.80 | |||
| 129 | 364.80 | |||
| 100 | 364.80 | |||
| 230 | 364.80 | |||
| 26/11/2024 | 12:08:35.006 | 150 | 364.40 | |
| 150 | 364.40 | |||
| 150 | 364.40 | |||
| 26/11/2024 | 12:08:25.786 | 10 | 365.30 | |
| 10 | 365.30 | |||
| 10 | 365.30 | |||
| 26/11/2024 | 12:08:23.688 | 1 | 363.30 | |
| 1 | 363.30 | |||
| 1 | 363.30 | |||
| 26/11/2024 | 12:08:21.767 | 1 | 365.30 | |
| 1 | 365.30 | |||
| 1 | 365.30 | |||
| 26/11/2024 | 12:08:13.541 | 11 | 365.70 | |
| 11 | 365.70 | |||
| 11 | 365.70 | |||
| 26/11/2024 | 12:08:13.465 | 2 | 366.00 | |
| 2 | 366.00 | |||
| 2 | 366.00 | |||
| 26/11/2024 | 12:08:00.410 | 1 | 366.30 | |
| 1 | 366.30 | |||
| 1 | 366.30 | |||
| 26/11/2024 | 12:07:58.535 | 8 | 366.00 | |
| 8 | 366.00 | |||
| 8 | 366.00 | |||
| 26/11/2024 | 12:07:54.889 | 4 | 366.30 | |
| 4 | 366.30 | |||
| 4 | 366.30 | |||
| 26/11/2024 | 12:07:39.131 | 10 | 365.70 | |
| 10 | 365.70 | |||
| 10 | 365.70 | |||
| 26/11/2024 | 12:07:26.337 | 5 | 362.80 | |
| 5 | 362.80 | |||
| 5 | 362.80 | |||
| 26/11/2024 | 12:07:17.085 | 3 | 362.70 | |
| 3 | 362.70 | |||
| 3 | 362.70 | |||
| 26/11/2024 | 12:07:02.677 | 10 | 362.70 | |
| 10 | 362.70 | |||
| 10 | 362.70 | |||
| 26/11/2024 | 12:06:58.807 | 10 | 362.70 | |
| 10 | 362.70 | |||
| 10 | 362.70 | |||
| 26/11/2024 | 12:06:55.501 | 2 | 362.70 | |
| 2 | 362.70 | |||
| 2 | 362.70 | |||
| 26/11/2024 | 12:06:26.939 | 100 | 361.50 | |
| 100 | 361.50 | |||
| 100 | 361.50 | |||
| 26/11/2024 | 12:06:25.615 | 30 | 361.50 | |
| 30 | 361.50 | |||
| 30 | 361.50 | |||
| 26/11/2024 | 12:06:16.190 | 75 | 361.00 | |
| 75 | 361.00 | |||
| 75 | 361.00 | |||
| 26/11/2024 | 12:06:09.431 | 50 | 361.00 | |
| 50 | 361.00 | |||
| 50 | 361.00 | |||
| 26/11/2024 | 12:06:04.772 | 10 | 362.50 | |
| 10 | 362.50 | |||
| 10 | 362.50 | |||
| 26/11/2024 | 12:05:59.691 | 19 | 362.50 | |
| 19 | 362.50 | |||
| 19 | 362.50 | |||
| 26/11/2024 | 12:05:47.004 | 19 | 360.00 | |
| 19 | 360.00 | |||
| 19 | 360.00 | |||
| 26/11/2024 | 12:05:45.907 | 47 | 359.90 | |
| 47 | 359.90 | |||
| 47 | 359.90 | |||
| 26/11/2024 | 12:05:45.311 | 38 | 359.90 | |
| 38 | 359.90 | |||
| 38 | 359.90 | |||
| 26/11/2024 | 12:05:44.850 | 15 | 359.90 | |
| 15 | 359.90 | |||
| 15 | 359.90 | |||
| 26/11/2024 | 12:05:44.777 | 37 | 359.90 | |
| 37 | 359.90 | |||
| 37 | 359.90 | |||
| 26/11/2024 | 12:05:41.165 | 2 | 358.50 | |
| 2 | 358.50 | |||
| 2 | 358.50 | |||
| 26/11/2024 | 12:05:29.697 | 10 | 360.50 | |
| 10 | 360.50 | |||
| 10 | 360.50 | |||
| 26/11/2024 | 12:05:24.859 | 1 | 360.60 | |
| 1 | 360.60 | |||
| 1 | 360.60 | |||
| 26/11/2024 | 12:05:18.880 | 4 | 358.70 | |
| 4 | 358.70 | |||
| 4 | 358.70 | |||
| 26/11/2024 | 12:05:09.294 | 3 | 358.50 | |
| 3 | 358.50 | |||
| 3 | 358.50 | |||
| 26/11/2024 | 12:04:47.978 | 10 | 358.50 | |
| 10 | 358.50 | |||
| 10 | 358.50 | |||
| 26/11/2024 | 12:04:46.870 | 3 | 358.50 | |
| 3 | 358.50 | |||
| 3 | 358.50 | |||
| 26/11/2024 | 12:04:45.607 | 120 | 358.10 | |
| 120 | 358.10 | |||
| 120 | 358.10 | |||
| 26/11/2024 | 12:04:41.481 | 1 | 358.90 | |
| 1 | 358.90 | |||
| 1 | 358.90 | |||
| 26/11/2024 | 12:04:23.519 | 150 | 358.10 | |
| 150 | 358.10 | |||
| 150 | 358.10 | |||
| 26/11/2024 | 12:04:20.558 | 10 | 358.10 | |
| 10 | 358.10 | |||
| 10 | 358.10 | |||
| 26/11/2024 | 12:04:10.451 | 103 | 358.50 | |
| 93 | 358.50 | |||
| 10 | 358.50 | |||
| 3 | 358.50 | |||
| 100 | 358.50 | |||
| 26/11/2024 | 12:04:03.975 | 70 | 358.80 | |
| 3 | 358.80 | |||
| 3 | 358.80 | |||
| 20 | 358.80 | |||
| 2 | 358.80 | |||
| 1 | 358.80 | |||
| 3 | 358.80 | |||
| 2 | 358.80 | |||
| 31 | 358.80 | |||
| 30 | 358.80 | |||
| 10 | 358.80 | |||
| 3 | 358.80 | |||
| 9 | 358.80 | |||
| 3 | 358.80 | |||
| 20 | 358.80 | |||
| 26/11/2024 | 12:03:27.440 | 1 | 359.40 | |
| 1 | 359.40 | |||
| 1 | 359.40 | |||
| 26/11/2024 | 12:03:23.098 | 3 | 359.50 | |
| 3 | 359.50 | |||
| 3 | 359.50 | |||
| 26/11/2024 | 12:03:22.120 | 150 | 359.50 | |
| 150 | 359.50 | |||
| 150 | 359.50 | |||
| 26/11/2024 | 12:03:21.752 | 5 | 359.60 | |
| 5 | 359.60 | |||
| 5 | 359.60 | |||
| 26/11/2024 | 12:03:19.331 | 9 | 359.70 | |
| 9 | 359.70 | |||
| 9 | 359.70 | |||
| 26/11/2024 | 12:03:10.965 | 8 | 359.80 | |
| 8 | 359.80 | |||
| 8 | 359.80 | |||
| 26/11/2024 | 12:02:54.001 | 550 | 360.00 | |
| 300 | 360.00 | |||
| 250 | 360.00 | |||
| 550 | 360.00 | |||
| 26/11/2024 | 12:02:47.282 | 149 | 360.00 | |
| 149 | 360.00 | |||
| 1 | 360.00 | |||
| 2 | 360.00 | |||
| 100 | 360.00 | |||
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 15 | 360.00 | |||
| 11 | 360.00 | |||
| 26/11/2024 | 12:02:45.797 | 36 | 360.00 | |
| 1 | 360.00 | |||
| 5 | 360.00 | |||
| 36 | 360.00 | |||
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 2 | 360.00 | |||
| 11 | 360.00 | |||
| 10 | 360.00 | |||
| 3 | 360.00 | |||
| 2 | 360.00 | |||
| 26/11/2024 | 12:02:44.739 | 2 | 360.40 | |
| 2 | 360.40 | |||
| 2 | 360.40 | |||
| 26/11/2024 | 12:02:41.875 | 300 | 360.00 | |
| 10 | 360.00 | |||
| 39 | 360.00 | |||
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 5 | 360.00 | |||
| 5 | 360.00 | |||
| 3 | 360.00 | |||
| 4 | 360.00 | |||
| 50 | 360.00 | |||
| 300 | 360.00 | |||
| 5 | 360.00 | |||
| 10 | 360.00 | |||
| 2 | 360.00 | |||
| 15 | 360.00 | |||
| 25 | 360.00 | |||
| 20 | 360.00 | |||
| 4 | 360.00 | |||
| 30 | 360.00 | |||
| 20 | 360.00 | |||
| 14 | 360.00 | |||
| 3 | 360.00 | |||
| 16 | 360.00 | |||
| 26/11/2024 | 12:02:39.661 | 5 | 360.40 | |
| 5 | 360.40 | |||
| 5 | 360.40 | |||
| 26/11/2024 | 12:02:36.229 | 490 | 360.00 | |
| 10 | 360.00 | |||
| 20 | 360.00 | |||
| 90 | 360.00 | |||
| 8 | 360.00 | |||
| 12 | 360.00 | |||
| 1 | 360.00 | |||
| 20 | 360.00 | |||
| 20 | 360.00 | |||
| 28 | 360.00 | |||
| 40 | 360.00 | |||
| 1 | 360.00 | |||
| 20 | 360.00 | |||
| 2 | 360.00 | |||
| 16 | 360.00 | |||
| 3 | 360.00 | |||
| 3 | 360.00 | |||
| 73 | 360.00 | |||
| 5 | 360.00 | |||
| 114 | 360.00 | |||
| 30 | 360.00 | |||
| 8 | 360.00 | |||
| 3 | 360.00 | |||
| 2 | 360.00 | |||
| 1 | 360.00 | |||
| 15 | 360.00 | |||
| 4 | 360.00 | |||
| 5 | 360.00 | |||
| 3 | 360.00 | |||
| 2 | 360.00 | |||
| 2 | 360.00 | |||
| 17 | 360.00 | |||
| 11 | 360.00 | |||
| 15 | 360.00 | |||
| 2 | 360.00 | |||
| 40 | 360.00 | |||
| 3 | 360.00 | |||
| 1 | 360.00 | |||
| 20 | 360.00 | |||
| 8 | 360.00 | |||
| 3 | 360.00 | |||
| 5 | 360.00 | |||
| 1 | 360.00 | |||
| 3 | 360.00 | |||
| 1 | 360.00 | |||
| 50 | 360.00 | |||
| 11 | 360.00 | |||
| 2 | 360.00 | |||
| 10 | 360.00 | |||
| 5 | 360.00 | |||
| 35 | 360.00 | |||
| 3 | 360.00 | |||
| 15 | 360.00 | |||
| 7 | 360.00 | |||
| 5 | 360.00 | |||
| 2 | 360.00 | |||
| 5 | 360.00 | |||
| 4 | 360.00 | |||
| 20 | 360.00 | |||
| 15 | 360.00 | |||
| 100 | 360.00 | |||
| 26/11/2024 | 12:02:36.129 | 7 | 360.00 | |
| 7 | 360.00 | |||
| 2 | 360.00 | |||
| 5 | 360.00 | |||
| 26/11/2024 | 12:02:36.031 | 4 | 360.10 | |
| 2 | 360.10 | |||
| 2 | 360.10 | |||
| 4 | 360.10 | |||
| 26/11/2024 | 12:02:35.971 | 14 | 360.20 | |
| 14 | 360.20 | |||
| 14 | 360.20 | |||
| 26/11/2024 | 12:02:29.798 | 40 | 360.30 | |
| 40 | 360.30 | |||
| 40 | 360.30 | |||
| 26/11/2024 | 12:02:12.270 | 11 | 360.60 | |
| 11 | 360.60 | |||
| 11 | 360.60 | |||
| 26/11/2024 | 12:02:08.127 | 5 | 362.00 | |
| 5 | 362.00 | |||
| 5 | 362.00 | |||
| 26/11/2024 | 12:02:02.248 | 8 | 360.90 | |
| 8 | 360.90 | |||
| 8 | 360.90 | |||
| 26/11/2024 | 12:01:58.202 | 31 | 361.00 | |
| 2 | 361.00 | |||
| 4 | 361.00 | |||
| 5 | 361.00 | |||
| 25 | 361.00 | |||
| 6 | 361.00 | |||
| 1 | 361.00 | |||
| 4 | 361.00 | |||
| 15 | 361.00 | |||
| 26/11/2024 | 12:01:53.888 | 37 | 361.10 | |
| 7 | 361.10 | |||
| 30 | 361.10 | |||
| 37 | 361.10 | |||
| 26/11/2024 | 12:01:43.085 | 150 | 361.20 | |
| 150 | 361.20 | |||
| 150 | 361.20 | |||
| 26/11/2024 | 12:01:32.093 | 10 | 361.90 | |
| 10 | 361.90 | |||
| 10 | 361.90 | |||
| 26/11/2024 | 12:01:31.869 | 4 | 361.30 | |
| 4 | 361.30 | |||
| 4 | 361.30 | |||
| 26/11/2024 | 12:01:07.600 | 275 | 362.30 | |
| 275 | 362.30 | |||
| 275 | 362.30 | |||
| 26/11/2024 | 12:01:05.680 | 5 | 361.30 | |
| 5 | 361.30 | |||
| 5 | 361.30 | |||
| 26/11/2024 | 12:00:58.572 | 2 | 361.50 | |
| 2 | 361.50 | |||
| 2 | 361.50 | |||
| 26/11/2024 | 12:00:52.943 | 28 | 361.60 | |
| 28 | 361.60 | |||
| 28 | 361.60 | |||
| 26/11/2024 | 12:00:47.059 | 23 | 361.60 | |
| 23 | 361.60 | |||
| 23 | 361.60 | |||
| 26/11/2024 | 12:00:40.836 | 317 | 362.00 | |
| 139 | 362.00 | |||
| 2 | 362.00 | |||
| 55 | 362.00 | |||
| 2 | 362.00 | |||
| 1 | 362.00 | |||
| 10 | 362.00 | |||
| 317 | 362.00 | |||
| 11 | 362.00 | |||
| 14 | 362.00 | |||
| 2 | 362.00 | |||
| 4 | 362.00 | |||
| 10 | 362.00 | |||
| 20 | 362.00 | |||
| 37 | 362.00 | |||
| 10 | 362.00 | |||
| 26/11/2024 | 12:00:39.193 | 20 | 362.10 | |
| 20 | 362.10 | |||
| 20 | 362.10 | |||
| 26/11/2024 | 12:00:25.745 | 20 | 362.40 | |
| 20 | 362.40 | |||
| 20 | 362.40 | |||
| 26/11/2024 | 12:00:20.464 | 44 | 362.50 | |
| 19 | 362.50 | |||
| 20 | 362.50 | |||
| 5 | 362.50 | |||
| 44 | 362.50 | |||
| 26/11/2024 | 12:00:14.260 | 1 | 362.60 | |
| 1 | 362.60 | |||
| 1 | 362.60 | |||
| 26/11/2024 | 12:00:12.025 | 38 | 362.60 | |
| 23 | 362.60 | |||
| 15 | 362.60 | |||
| 38 | 362.60 | |||
| 26/11/2024 | 12:00:11.933 | 10 | 362.60 | |
| 10 | 362.60 | |||
| 10 | 362.60 | |||
| 26/11/2024 | 11:59:55.321 | 5 | 364.80 | |
| 5 | 364.80 | |||
| 5 | 364.80 | |||
| 26/11/2024 | 11:59:22.569 | 20 | 365.30 | |
| 20 | 365.30 | |||
| 20 | 365.30 | |||
| 26/11/2024 | 11:59:19.668 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 26/11/2024 | 11:59:19.650 | 2 | 365.30 | |
| 2 | 365.30 | |||
| 2 | 365.30 | |||
| 26/11/2024 | 11:58:57.826 | 5 | 364.10 | |
| 5 | 364.10 | |||
| 5 | 364.10 | |||
| 26/11/2024 | 11:58:52.323 | 21 | 365.90 | |
| 21 | 365.90 | |||
| 21 | 365.90 | |||
| 26/11/2024 | 11:58:48.302 | 13 | 364.30 | |
| 13 | 364.30 | |||
| 13 | 364.30 | |||
| 26/11/2024 | 11:58:35.493 | 2 | 364.80 | |
| 2 | 364.80 | |||
| 2 | 364.80 | |||
| 26/11/2024 | 11:58:22.326 | 33 | 366.20 | |
| 33 | 366.20 | |||
| 33 | 366.20 | |||
| 26/11/2024 | 11:58:06.449 | 5 | 366.20 | |
| 5 | 366.20 | |||
| 5 | 366.20 | |||
| 26/11/2024 | 11:57:50.709 | 20 | 365.50 | |
| 20 | 365.50 | |||
| 20 | 365.50 | |||
| 26/11/2024 | 11:57:49.258 | 72 | 363.90 | |
| 72 | 363.90 | |||
| 72 | 363.90 | |||
| 26/11/2024 | 11:57:25.332 | 5 | 363.80 | |
| 5 | 363.80 | |||
| 5 | 363.80 | |||
| 26/11/2024 | 11:56:52.844 | 10 | 364.30 | |
| 10 | 364.30 | |||
| 10 | 364.30 | |||
| 26/11/2024 | 11:56:38.124 | 4 | 365.40 | |
| 4 | 365.40 | |||
| 4 | 365.40 | |||
| 26/11/2024 | 11:56:33.764 | 20 | 365.40 | |
| 20 | 365.40 | |||
| 20 | 365.40 | |||
| 26/11/2024 | 11:56:31.700 | 22 | 365.00 | |
| 22 | 365.00 | |||
| 22 | 365.00 | |||
| 26/11/2024 | 11:56:28.958 | 4 | 365.50 | |
| 4 | 365.50 | |||
| 4 | 365.50 | |||
| 26/11/2024 | 11:56:14.544 | 10 | 366.20 | |
| 10 | 366.20 | |||
| 10 | 366.20 | |||
| 26/11/2024 | 11:56:08.544 | 300 | 366.30 | |
| 300 | 366.30 | |||
| 300 | 366.30 | |||
| 26/11/2024 | 11:55:54.124 | 30 | 364.50 | |
| 30 | 364.50 | |||
| 30 | 364.50 | |||
| 26/11/2024 | 11:55:36.408 | 16 | 364.30 | |
| 16 | 364.30 | |||
| 16 | 364.30 | |||
| 26/11/2024 | 11:55:24.404 | 5 | 366.20 | |
| 5 | 366.20 | |||
| 5 | 366.20 | |||
| 26/11/2024 | 11:55:06.775 | 5 | 366.20 | |
| 5 | 366.20 | |||
| 5 | 366.20 | |||
| 26/11/2024 | 11:54:47.618 | 20 | 365.20 | |
| 20 | 365.20 | |||
| 20 | 365.20 | |||
| 26/11/2024 | 11:54:31.400 | 10 | 364.80 | |
| 5 | 364.80 | |||
| 5 | 364.80 | |||
| 10 | 364.80 | |||
| 26/11/2024 | 11:54:30.048 | 2 | 364.80 | |
| 2 | 364.80 | |||
| 2 | 364.80 | |||
| 26/11/2024 | 11:54:25.018 | 50 | 364.40 | |
| 50 | 364.40 | |||
| 50 | 364.40 | |||
| 26/11/2024 | 11:54:22.380 | 10 | 365.90 | |
| 10 | 365.90 | |||
| 10 | 365.90 | |||
| 26/11/2024 | 11:53:56.591 | 15 | 364.80 | |
| 15 | 364.80 | |||
| 15 | 364.80 | |||
| 26/11/2024 | 11:53:30.095 | 74 | 363.40 | |
| 74 | 363.40 | |||
| 74 | 363.40 | |||
| 26/11/2024 | 11:53:28.904 | 30 | 363.50 | |
| 30 | 363.50 | |||
| 30 | 363.50 | |||
| 26/11/2024 | 11:53:14.882 | 29 | 363.90 | |
| 29 | 363.90 | |||
| 29 | 363.90 | |||
| 26/11/2024 | 11:53:12.992 | 2 | 364.90 | |
| 2 | 364.90 | |||
| 2 | 364.90 | |||
| 26/11/2024 | 11:53:12.267 | 5 | 364.90 | |
| 5 | 364.90 | |||
| 5 | 364.90 | |||
| 26/11/2024 | 11:53:06.999 | 42 | 363.60 | |
| 42 | 363.60 | |||
| 42 | 363.60 | |||
| 26/11/2024 | 11:52:55.620 | 192 | 363.20 | |
| 192 | 363.20 | |||
| 192 | 363.20 | |||
| 26/11/2024 | 11:52:26.894 | 6 | 363.80 | |
| 6 | 363.80 | |||
| 1 | 363.80 | |||
| 5 | 363.80 | |||
| 26/11/2024 | 11:52:24.223 | 46 | 364.00 | |
| 34 | 364.00 | |||
| 5 | 364.00 | |||
| 12 | 364.00 | |||
| 41 | 364.00 | |||
| 26/11/2024 | 11:52:19.838 | 9 | 364.40 | |
| 9 | 364.40 | |||
| 9 | 364.40 | |||
| 26/11/2024 | 11:52:14.731 | 139 | 364.50 | |
| 3 | 364.50 | |||
| 4 | 364.50 | |||
| 14 | 364.50 | |||
| 43 | 364.50 | |||
| 10 | 364.50 | |||
| 3 | 364.50 | |||
| 5 | 364.50 | |||
| 2 | 364.50 | |||
| 4 | 364.50 | |||
| 5 | 364.50 | |||
| 1 | 364.50 | |||
| 8 | 364.50 | |||
| 5 | 364.50 | |||
| 1 | 364.50 | |||
| 2 | 364.50 | |||
| 90 | 364.50 | |||
| 40 | 364.50 | |||
| 17 | 364.50 | |||
| 5 | 364.50 | |||
| 2 | 364.50 | |||
| 14 | 364.50 | |||
| 26/11/2024 | 11:51:59.674 | 300 | 365.00 | |
| 20 | 365.00 | |||
| 115 | 365.00 | |||
| 100 | 365.00 | |||
| 300 | 365.00 | |||
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 5 | 365.00 | |||
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 20 | 365.00 | |||
| 26/11/2024 | 11:51:55.557 | 30 | 365.40 | |
| 30 | 365.40 | |||
| 30 | 365.40 | |||
| 26/11/2024 | 11:51:44.607 | 2 | 365.10 | |
| 2 | 365.10 | |||
| 2 | 365.10 | |||
| 26/11/2024 | 11:51:40.610 | 6 | 365.80 | |
| 6 | 365.80 | |||
| 6 | 365.80 | |||
| 26/11/2024 | 11:51:35.251 | 10 | 365.10 | |
| 10 | 365.10 | |||
| 10 | 365.10 | |||
| 26/11/2024 | 11:51:30.261 | 18 | 365.10 | |
| 18 | 365.10 | |||
| 18 | 365.10 | |||
| 26/11/2024 | 11:51:29.690 | 30 | 365.10 | |
| 30 | 365.10 | |||
| 30 | 365.10 | |||
| 26/11/2024 | 11:51:23.651 | 7 | 365.90 | |
| 7 | 365.90 | |||
| 7 | 365.90 | |||
| 26/11/2024 | 11:50:52.263 | 20 | 366.90 | |
| 20 | 366.90 | |||
| 20 | 366.90 | |||
| 26/11/2024 | 11:50:47.213 | 20 | 367.00 | |
| 20 | 367.00 | |||
| 20 | 367.00 | |||
| 26/11/2024 | 11:50:41.085 | 250 | 366.90 | |
| 250 | 366.90 | |||
| 250 | 366.90 | |||
| 26/11/2024 | 11:50:15.639 | 100 | 366.90 | |
| 100 | 366.90 | |||
| 100 | 366.90 | |||
| 26/11/2024 | 11:49:40.461 | 23 | 365.50 | |
| 13 | 365.50 | |||
| 23 | 365.50 | |||
| 10 | 365.50 | |||
| 26/11/2024 | 11:49:38.042 | 205 | 365.50 | |
| 3 | 365.50 | |||
| 3 | 365.50 | |||
| 30 | 365.50 | |||
| 3 | 365.50 | |||
| 2 | 365.50 | |||
| 22 | 365.50 | |||
| 50 | 365.50 | |||
| 10 | 365.50 | |||
| 205 | 365.50 | |||
| 10 | 365.50 | |||
| 1 | 365.50 | |||
| 71 | 365.50 | |||
| 26/11/2024 | 11:49:27.517 | 150 | 366.10 | |
| 150 | 366.10 | |||
| 150 | 366.10 | |||
| 26/11/2024 | 11:49:27.467 | 150 | 366.10 | |
| 150 | 366.10 | |||
| 150 | 366.10 | |||
| 26/11/2024 | 11:49:22.691 | 40 | 366.80 | |
| 40 | 366.80 | |||
| 40 | 366.80 | |||
| 26/11/2024 | 11:48:46.256 | 8 | 366.10 | |
| 8 | 366.10 | |||
| 8 | 366.10 | |||
| 26/11/2024 | 11:48:29.093 | 12 | 366.10 | |
| 12 | 366.10 | |||
| 12 | 366.10 | |||
| 26/11/2024 | 11:48:24.176 | 5 | 366.30 | |
| 5 | 366.30 | |||
| 5 | 366.30 | |||
| 26/11/2024 | 11:48:23.086 | 20 | 367.00 | |
| 20 | 367.00 | |||
| 20 | 367.00 | |||
| 26/11/2024 | 11:48:19.052 | 6 | 367.00 | |
| 6 | 367.00 | |||
| 6 | 367.00 | |||
| 26/11/2024 | 11:48:18.560 | 5 | 366.50 | |
| 5 | 366.50 | |||
| 5 | 366.50 | |||
| 26/11/2024 | 11:47:54.892 | 75 | 366.60 | |
| 75 | 366.60 | |||
| 75 | 366.60 | |||
| 26/11/2024 | 11:47:54.834 | 45 | 366.60 | |
| 20 | 366.60 | |||
| 3 | 366.60 | |||
| 16 | 366.60 | |||
| 6 | 366.60 | |||
| 45 | 366.60 | |||
| 26/11/2024 | 11:47:51.348 | 1 | 367.30 | |
| 1 | 367.30 | |||
| 1 | 367.30 | |||
| 26/11/2024 | 11:47:47.261 | 2 | 367.20 | |
| 2 | 367.20 | |||
| 2 | 367.20 | |||
| 26/11/2024 | 11:47:35.960 | 4 | 367.60 | |
| 4 | 367.60 | |||
| 4 | 367.60 | |||
| 26/11/2024 | 11:47:33.071 | 20 | 367.10 | |
| 20 | 367.10 | |||
| 20 | 367.10 | |||
| 26/11/2024 | 11:47:21.185 | 508 | 368.20 | |
| 360 | 368.20 | |||
| 148 | 368.20 | |||
| 3 | 368.20 | |||
| 500 | 368.20 | |||
| 5 | 368.20 | |||
| 26/11/2024 | 11:47:06.362 | 20 | 367.10 | |
| 20 | 367.10 | |||
| 20 | 367.10 | |||
| 26/11/2024 | 11:46:59.717 | 20 | 368.00 | |
| 20 | 368.00 | |||
| 20 | 368.00 | |||
| 26/11/2024 | 11:46:26.398 | 1 | 368.00 | |
| 1 | 368.00 | |||
| 1 | 368.00 | |||
| 26/11/2024 | 11:46:19.781 | 5 | 368.10 | |
| 5 | 368.10 | |||
| 5 | 368.10 | |||
| 26/11/2024 | 11:46:12.601 | 5 | 368.70 | |
| 5 | 368.70 | |||
| 5 | 368.70 | |||
| 26/11/2024 | 11:46:00.198 | 2 | 368.90 | |
| 2 | 368.90 | |||
| 2 | 368.90 | |||
| 26/11/2024 | 11:45:11.097 | 5 | 367.90 | |
| 5 | 367.90 | |||
| 5 | 367.90 | |||
| 26/11/2024 | 11:44:31.120 | 7 | 367.90 | |
| 7 | 367.90 | |||
| 7 | 367.90 | |||
| 26/11/2024 | 11:43:50.699 | 32 | 368.30 | |
| 32 | 368.30 | |||
| 32 | 368.30 | |||
| 26/11/2024 | 11:43:47.020 | 4 | 368.30 | |
| 4 | 368.30 | |||
| 4 | 368.30 | |||
| 26/11/2024 | 11:43:23.759 | 4 | 367.50 | |
| 4 | 367.50 | |||
| 4 | 367.50 |
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: 130.10 / Ask: 130.12
Turnover: 20 564 TEUR -
MicroStrategy Inc.
Bid: 357.10 / Ask: 358.20
Turnover: 20 504 TEUR -
Tesla Inc.
Bid: 323.80 / Ask: 324.10
Turnover: 15 139 TEUR -
Rheinmetall AG
Bid: 617.40 / Ask: 617.80
Turnover: 14 387 TEUR -
Bayer AG
Bid: 19.11 / Ask: 19.114
Turnover: 8 279 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 12:25:58
Last Update:
26/11/2024 @ 12:25:58