MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1435
984
424.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 10:23:24.908 | 500 | 424.00 | |
| 500 | 424.00 | |||
| 500 | 424.00 | |||
| 25/11/2024 | 10:23:06.580 | 5 | 420.80 | |
| 5 | 420.80 | |||
| 5 | 420.80 | |||
| 25/11/2024 | 10:23:02.659 | 40 | 424.00 | |
| 40 | 424.00 | |||
| 40 | 424.00 | |||
| 25/11/2024 | 10:22:59.857 | 8 | 424.00 | |
| 8 | 424.00 | |||
| 8 | 424.00 | |||
| 25/11/2024 | 10:22:49.484 | 70 | 424.00 | |
| 70 | 424.00 | |||
| 70 | 424.00 | |||
| 25/11/2024 | 10:22:25.285 | 20 | 424.00 | |
| 20 | 424.00 | |||
| 20 | 424.00 | |||
| 25/11/2024 | 10:22:22.690 | 3 | 420.80 | |
| 3 | 420.80 | |||
| 3 | 420.80 | |||
| 25/11/2024 | 10:22:13.958 | 140 | 424.00 | |
| 140 | 424.00 | |||
| 140 | 424.00 | |||
| 25/11/2024 | 10:22:10.562 | 200 | 422.50 | |
| 200 | 422.50 | |||
| 200 | 422.50 | |||
| 25/11/2024 | 10:22:04.209 | 60 | 422.00 | |
| 60 | 422.00 | |||
| 50 | 422.00 | |||
| 10 | 422.00 | |||
| 25/11/2024 | 10:21:51.487 | 100 | 421.90 | |
| 100 | 421.90 | |||
| 100 | 421.90 | |||
| 25/11/2024 | 10:21:24.540 | 25 | 421.10 | |
| 25 | 421.10 | |||
| 25 | 421.10 | |||
| 25/11/2024 | 10:21:13.377 | 150 | 421.70 | |
| 150 | 421.70 | |||
| 150 | 421.70 | |||
| 25/11/2024 | 10:21:12.722 | 18 | 421.00 | |
| 18 | 421.00 | |||
| 18 | 421.00 | |||
| 25/11/2024 | 10:21:03.221 | 10 | 421.00 | |
| 10 | 421.00 | |||
| 10 | 421.00 | |||
| 25/11/2024 | 10:20:55.570 | 24 | 421.00 | |
| 24 | 421.00 | |||
| 24 | 421.00 | |||
| 25/11/2024 | 10:20:51.585 | 91 | 421.00 | |
| 91 | 421.00 | |||
| 91 | 421.00 | |||
| 25/11/2024 | 10:20:44.338 | 4 | 421.00 | |
| 4 | 421.00 | |||
| 4 | 421.00 | |||
| 25/11/2024 | 10:20:41.407 | 30 | 420.90 | |
| 30 | 420.90 | |||
| 30 | 420.90 | |||
| 25/11/2024 | 10:20:27.244 | 40 | 420.10 | |
| 40 | 420.10 | |||
| 40 | 420.10 | |||
| 25/11/2024 | 10:20:23.553 | 3 | 421.00 | |
| 3 | 421.00 | |||
| 3 | 421.00 | |||
| 25/11/2024 | 10:19:55.328 | 1 | 422.20 | |
| 1 | 422.20 | |||
| 1 | 422.20 | |||
| 25/11/2024 | 10:19:54.042 | 1 | 420.10 | |
| 1 | 420.10 | |||
| 1 | 420.10 | |||
| 25/11/2024 | 10:19:43.765 | 10 | 419.30 | |
| 10 | 419.30 | |||
| 10 | 419.30 | |||
| 25/11/2024 | 10:19:31.111 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 25/11/2024 | 10:19:14.677 | 10 | 422.10 | |
| 10 | 422.10 | |||
| 10 | 422.10 | |||
| 25/11/2024 | 10:19:02.755 | 12 | 421.80 | |
| 12 | 421.80 | |||
| 12 | 421.80 | |||
| 25/11/2024 | 10:19:01.024 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 25/11/2024 | 10:18:41.075 | 21 | 419.10 | |
| 21 | 419.10 | |||
| 13 | 419.10 | |||
| 8 | 419.10 | |||
| 25/11/2024 | 10:18:29.923 | 27 | 421.30 | |
| 27 | 421.30 | |||
| 27 | 421.30 | |||
| 25/11/2024 | 10:18:23.019 | 20 | 419.60 | |
| 20 | 419.60 | |||
| 20 | 419.60 | |||
| 25/11/2024 | 10:18:22.899 | 100 | 419.70 | |
| 100 | 419.70 | |||
| 100 | 419.70 | |||
| 25/11/2024 | 10:18:19.837 | 4 | 421.70 | |
| 4 | 421.70 | |||
| 4 | 421.70 | |||
| 25/11/2024 | 10:18:15.927 | 47 | 420.40 | |
| 47 | 420.40 | |||
| 47 | 420.40 | |||
| 25/11/2024 | 10:18:01.081 | 12 | 420.90 | |
| 12 | 420.90 | |||
| 12 | 420.90 | |||
| 25/11/2024 | 10:17:45.554 | 13 | 421.00 | |
| 13 | 421.00 | |||
| 13 | 421.00 | |||
| 25/11/2024 | 10:17:43.040 | 139 | 421.50 | |
| 139 | 421.50 | |||
| 20 | 421.50 | |||
| 119 | 421.50 | |||
| 25/11/2024 | 10:17:38.786 | 111 | 419.00 | |
| 111 | 419.00 | |||
| 110 | 419.00 | |||
| 1 | 419.00 | |||
| 25/11/2024 | 10:17:29.203 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 200 | 419.00 | |||
| 25/11/2024 | 10:17:28.507 | 5 | 420.00 | |
| 1 | 420.00 | |||
| 5 | 420.00 | |||
| 4 | 420.00 | |||
| 25/11/2024 | 10:17:26.499 | 50 | 419.90 | |
| 50 | 419.90 | |||
| 50 | 419.90 | |||
| 25/11/2024 | 10:17:24.039 | 2 | 419.80 | |
| 2 | 419.80 | |||
| 2 | 419.80 | |||
| 25/11/2024 | 10:17:21.355 | 24 | 419.80 | |
| 24 | 419.80 | |||
| 24 | 419.80 | |||
| 25/11/2024 | 10:17:15.603 | 50 | 419.80 | |
| 50 | 419.80 | |||
| 50 | 419.80 | |||
| 25/11/2024 | 10:17:15.432 | 100 | 419.80 | |
| 100 | 419.80 | |||
| 100 | 419.80 | |||
| 25/11/2024 | 10:16:40.793 | 4 | 419.80 | |
| 4 | 419.80 | |||
| 4 | 419.80 | |||
| 25/11/2024 | 10:15:42.359 | 35 | 419.70 | |
| 35 | 419.70 | |||
| 5 | 419.70 | |||
| 30 | 419.70 | |||
| 25/11/2024 | 10:15:38.177 | 2 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 25/11/2024 | 10:15:23.365 | 100 | 419.10 | |
| 100 | 419.10 | |||
| 100 | 419.10 | |||
| 25/11/2024 | 10:14:54.401 | 13 | 419.90 | |
| 13 | 419.90 | |||
| 13 | 419.90 | |||
| 25/11/2024 | 10:14:53.170 | 10 | 419.90 | |
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 25/11/2024 | 10:14:41.838 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 10:14:32.220 | 4 | 418.20 | |
| 4 | 418.20 | |||
| 4 | 418.20 | |||
| 25/11/2024 | 10:14:27.004 | 19 | 419.90 | |
| 19 | 419.90 | |||
| 19 | 419.90 | |||
| 25/11/2024 | 10:14:22.575 | 24 | 419.90 | |
| 24 | 419.90 | |||
| 24 | 419.90 | |||
| 25/11/2024 | 10:14:14.737 | 5 | 419.90 | |
| 5 | 419.90 | |||
| 5 | 419.90 | |||
| 25/11/2024 | 10:14:10.674 | 10 | 419.90 | |
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 25/11/2024 | 10:14:06.007 | 25 | 419.90 | |
| 25 | 419.90 | |||
| 25 | 419.90 | |||
| 25/11/2024 | 10:13:56.495 | 24 | 419.90 | |
| 24 | 419.90 | |||
| 24 | 419.90 | |||
| 25/11/2024 | 10:13:17.420 | 5 | 419.80 | |
| 5 | 419.80 | |||
| 5 | 419.80 | |||
| 25/11/2024 | 10:13:07.231 | 8 | 419.80 | |
| 8 | 419.80 | |||
| 8 | 419.80 | |||
| 25/11/2024 | 10:12:59.071 | 25 | 418.80 | |
| 25 | 418.80 | |||
| 25 | 418.80 | |||
| 25/11/2024 | 10:11:41.120 | 98 | 418.00 | |
| 98 | 418.00 | |||
| 98 | 418.00 | |||
| 25/11/2024 | 10:11:41.038 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 10:11:36.720 | 25 | 419.20 | |
| 25 | 419.20 | |||
| 25 | 419.20 | |||
| 25/11/2024 | 10:11:23.905 | 200 | 418.00 | |
| 200 | 418.00 | |||
| 16 | 418.00 | |||
| 4 | 418.00 | |||
| 150 | 418.00 | |||
| 30 | 418.00 | |||
| 25/11/2024 | 10:10:47.788 | 200 | 418.90 | |
| 200 | 418.90 | |||
| 200 | 418.90 | |||
| 25/11/2024 | 10:10:47.050 | 50 | 418.90 | |
| 50 | 418.90 | |||
| 50 | 418.90 | |||
| 25/11/2024 | 10:10:45.860 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 25/11/2024 | 10:10:26.833 | 24 | 418.90 | |
| 24 | 418.90 | |||
| 24 | 418.90 | |||
| 25/11/2024 | 10:10:22.802 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 25/11/2024 | 10:10:10.913 | 50 | 418.90 | |
| 50 | 418.90 | |||
| 50 | 418.90 | |||
| 25/11/2024 | 10:10:02.188 | 20 | 418.90 | |
| 20 | 418.90 | |||
| 20 | 418.90 | |||
| 25/11/2024 | 10:10:02.107 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 10:09:43.516 | 15 | 418.90 | |
| 15 | 418.90 | |||
| 15 | 418.90 | |||
| 25/11/2024 | 10:09:39.853 | 14 | 418.90 | |
| 14 | 418.90 | |||
| 14 | 418.90 | |||
| 25/11/2024 | 10:09:24.318 | 10 | 418.90 | |
| 10 | 418.90 | |||
| 10 | 418.90 | |||
| 25/11/2024 | 10:09:18.007 | 10 | 418.90 | |
| 10 | 418.90 | |||
| 10 | 418.90 | |||
| 25/11/2024 | 10:09:13.221 | 120 | 419.90 | |
| 120 | 419.90 | |||
| 120 | 419.90 | |||
| 25/11/2024 | 10:09:08.492 | 27 | 418.90 | |
| 27 | 418.90 | |||
| 27 | 418.90 | |||
| 25/11/2024 | 10:08:57.583 | 190 | 418.40 | |
| 190 | 418.40 | |||
| 190 | 418.40 | |||
| 25/11/2024 | 10:08:56.942 | 10 | 418.50 | |
| 10 | 418.50 | |||
| 10 | 418.50 | |||
| 25/11/2024 | 10:08:54.143 | 4 | 419.80 | |
| 4 | 419.80 | |||
| 4 | 419.80 | |||
| 25/11/2024 | 10:08:53.779 | 50 | 419.70 | |
| 50 | 419.70 | |||
| 50 | 419.70 | |||
| 25/11/2024 | 10:08:44.370 | 110 | 420.00 | |
| 110 | 420.00 | |||
| 110 | 420.00 | |||
| 25/11/2024 | 10:08:34.205 | 5 | 417.00 | |
| 5 | 417.00 | |||
| 5 | 417.00 | |||
| 25/11/2024 | 10:08:34.141 | 2 | 420.00 | |
| 2 | 420.00 | |||
| 2 | 420.00 | |||
| 25/11/2024 | 10:08:29.230 | 80 | 420.00 | |
| 80 | 420.00 | |||
| 80 | 420.00 | |||
| 25/11/2024 | 10:08:25.738 | 1 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 25/11/2024 | 10:08:25.043 | 4 | 420.00 | |
| 4 | 420.00 | |||
| 4 | 420.00 | |||
| 25/11/2024 | 10:07:54.100 | 50 | 419.90 | |
| 50 | 419.90 | |||
| 50 | 419.90 | |||
| 25/11/2024 | 10:07:52.840 | 17 | 419.80 | |
| 17 | 419.80 | |||
| 17 | 419.80 | |||
| 25/11/2024 | 10:07:49.942 | 25 | 419.90 | |
| 25 | 419.90 | |||
| 25 | 419.90 | |||
| 25/11/2024 | 10:07:47.252 | 3 | 419.90 | |
| 3 | 419.90 | |||
| 3 | 419.90 | |||
| 25/11/2024 | 10:07:11.101 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 25/11/2024 | 10:06:49.241 | 35 | 418.70 | |
| 35 | 418.70 | |||
| 35 | 418.70 | |||
| 25/11/2024 | 10:06:41.917 | 30 | 416.90 | |
| 30 | 416.90 | |||
| 30 | 416.90 | |||
| 25/11/2024 | 10:06:27.795 | 20 | 418.90 | |
| 20 | 418.90 | |||
| 20 | 418.90 | |||
| 25/11/2024 | 10:06:24.058 | 95 | 418.40 | |
| 95 | 418.40 | |||
| 95 | 418.40 | |||
| 25/11/2024 | 10:06:15.779 | 1 | 416.40 | |
| 1 | 416.40 | |||
| 1 | 416.40 | |||
| 25/11/2024 | 10:06:12.183 | 1 | 416.40 | |
| 1 | 416.40 | |||
| 1 | 416.40 | |||
| 25/11/2024 | 10:05:58.951 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 10:05:46.578 | 20 | 417.40 | |
| 10 | 417.40 | |||
| 20 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 10:05:24.604 | 5 | 415.80 | |
| 5 | 415.80 | |||
| 5 | 415.80 | |||
| 25/11/2024 | 10:05:24.366 | 4 | 414.50 | |
| 4 | 414.50 | |||
| 4 | 414.50 | |||
| 25/11/2024 | 10:05:19.293 | 10 | 415.80 | |
| 10 | 415.80 | |||
| 10 | 415.80 | |||
| 25/11/2024 | 10:05:08.660 | 8 | 414.80 | |
| 8 | 414.80 | |||
| 8 | 414.80 | |||
| 25/11/2024 | 10:04:53.813 | 100 | 414.30 | |
| 100 | 414.30 | |||
| 100 | 414.30 | |||
| 25/11/2024 | 10:04:39.314 | 30 | 412.10 | |
| 20 | 412.10 | |||
| 10 | 412.10 | |||
| 30 | 412.10 | |||
| 25/11/2024 | 10:04:28.619 | 100 | 413.10 | |
| 100 | 413.10 | |||
| 100 | 413.10 | |||
| 25/11/2024 | 10:04:18.155 | 5 | 413.10 | |
| 5 | 413.10 | |||
| 5 | 413.10 | |||
| 25/11/2024 | 10:04:09.415 | 150 | 414.00 | |
| 30 | 414.00 | |||
| 100 | 414.00 | |||
| 150 | 414.00 | |||
| 20 | 414.00 | |||
| 25/11/2024 | 10:04:06.864 | 60 | 415.00 | |
| 10 | 415.00 | |||
| 50 | 415.00 | |||
| 60 | 415.00 | |||
| 25/11/2024 | 10:04:04.684 | 8 | 415.20 | |
| 8 | 415.20 | |||
| 8 | 415.20 | |||
| 25/11/2024 | 10:04:02.815 | 332 | 416.00 | |
| 332 | 416.00 | |||
| 32 | 416.00 | |||
| 23 | 416.00 | |||
| 252 | 416.00 | |||
| 15 | 416.00 | |||
| 10 | 416.00 | |||
| 25/11/2024 | 10:03:59.938 | 68 | 415.00 | |
| 68 | 415.00 | |||
| 68 | 415.00 | |||
| 25/11/2024 | 10:03:57.335 | 7 | 415.60 | |
| 7 | 415.60 | |||
| 7 | 415.60 | |||
| 25/11/2024 | 10:03:52.176 | 100 | 415.70 | |
| 100 | 415.70 | |||
| 100 | 415.70 | |||
| 25/11/2024 | 10:03:50.214 | 100 | 415.30 | |
| 100 | 415.30 | |||
| 100 | 415.30 | |||
| 25/11/2024 | 10:03:49.531 | 69 | 415.90 | |
| 50 | 415.90 | |||
| 12 | 415.90 | |||
| 69 | 415.90 | |||
| 2 | 415.90 | |||
| 5 | 415.90 | |||
| 25/11/2024 | 10:03:27.937 | 16 | 416.40 | |
| 16 | 416.40 | |||
| 16 | 416.40 | |||
| 25/11/2024 | 10:03:25.786 | 1 | 416.50 | |
| 1 | 416.50 | |||
| 1 | 416.50 | |||
| 25/11/2024 | 10:03:16.822 | 110 | 417.00 | |
| 10 | 417.00 | |||
| 110 | 417.00 | |||
| 100 | 417.00 | |||
| 25/11/2024 | 10:03:10.439 | 110 | 417.10 | |
| 110 | 417.10 | |||
| 110 | 417.10 | |||
| 25/11/2024 | 10:03:07.399 | 110 | 417.10 | |
| 110 | 417.10 | |||
| 110 | 417.10 | |||
| 25/11/2024 | 10:02:59.058 | 25 | 418.90 | |
| 25 | 418.90 | |||
| 25 | 418.90 | |||
| 25/11/2024 | 10:02:51.528 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 10:02:38.606 | 140 | 418.00 | |
| 25 | 418.00 | |||
| 1 | 418.00 | |||
| 10 | 418.00 | |||
| 1 | 418.00 | |||
| 100 | 418.00 | |||
| 13 | 418.00 | |||
| 130 | 418.00 | |||
| 25/11/2024 | 10:02:21.880 | 70 | 418.00 | |
| 50 | 418.00 | |||
| 20 | 418.00 | |||
| 70 | 418.00 | |||
| 25/11/2024 | 10:02:17.634 | 10 | 418.60 | |
| 10 | 418.60 | |||
| 10 | 418.60 | |||
| 25/11/2024 | 10:02:15.504 | 262 | 418.80 | |
| 250 | 418.80 | |||
| 9 | 418.80 | |||
| 10 | 418.80 | |||
| 10 | 418.80 | |||
| 85 | 418.80 | |||
| 3 | 418.80 | |||
| 147 | 418.80 | |||
| 10 | 418.80 | |||
| 25/11/2024 | 10:02:10.791 | 210 | 416.50 | |
| 6 | 416.50 | |||
| 200 | 416.50 | |||
| 10 | 416.50 | |||
| 12 | 416.50 | |||
| 25 | 416.50 | |||
| 3 | 416.50 | |||
| 3 | 416.50 | |||
| 57 | 416.50 | |||
| 36 | 416.50 | |||
| 42 | 416.50 | |||
| 12 | 416.50 | |||
| 4 | 416.50 | |||
| 5 | 416.50 | |||
| 5 | 416.50 | |||
| 25/11/2024 | 10:01:27.563 | 335 | 419.40 | |
| 5 | 419.40 | |||
| 1 | 419.40 | |||
| 299 | 419.40 | |||
| 25 | 419.40 | |||
| 5 | 419.40 | |||
| 331 | 419.40 | |||
| 4 | 419.40 | |||
| 25/11/2024 | 10:01:14.531 | 210 | 418.80 | |
| 17 | 418.80 | |||
| 2 | 418.80 | |||
| 200 | 418.80 | |||
| 10 | 418.80 | |||
| 5 | 418.80 | |||
| 25 | 418.80 | |||
| 2 | 418.80 | |||
| 20 | 418.80 | |||
| 20 | 418.80 | |||
| 119 | 418.80 | |||
| 25/11/2024 | 10:00:35.568 | 393 | 420.80 | |
| 100 | 420.80 | |||
| 10 | 420.80 | |||
| 212 | 420.80 | |||
| 46 | 420.80 | |||
| 5 | 420.80 | |||
| 25 | 420.80 | |||
| 8 | 420.80 | |||
| 25 | 420.80 | |||
| 20 | 420.80 | |||
| 20 | 420.80 | |||
| 54 | 420.80 | |||
| 261 | 420.80 | |||
| 25/11/2024 | 10:00:31.000 | 187 | 420.10 | |
| 32 | 420.10 | |||
| 5 | 420.10 | |||
| 100 | 420.10 | |||
| 10 | 420.10 | |||
| 187 | 420.10 | |||
| 25 | 420.10 | |||
| 15 | 420.10 | |||
| 25/11/2024 | 10:00:27.428 | 310 | 419.90 | |
| 19 | 419.90 | |||
| 28 | 419.90 | |||
| 10 | 419.90 | |||
| 300 | 419.90 | |||
| 10 | 419.90 | |||
| 252 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 10:00:05.423 | 5 | 424.20 | |
| 5 | 424.20 | |||
| 5 | 424.20 | |||
| 25/11/2024 | 09:59:48.826 | 7 | 425.90 | |
| 4 | 425.90 | |||
| 3 | 425.90 | |||
| 7 | 425.90 | |||
| 25/11/2024 | 09:58:50.492 | 100 | 424.30 | |
| 100 | 424.30 | |||
| 100 | 424.30 | |||
| 25/11/2024 | 09:58:45.588 | 50 | 425.80 | |
| 50 | 425.80 | |||
| 50 | 425.80 | |||
| 25/11/2024 | 09:58:43.681 | 100 | 425.80 | |
| 100 | 425.80 | |||
| 100 | 425.80 | |||
| 25/11/2024 | 09:58:32.547 | 3 | 425.80 | |
| 3 | 425.80 | |||
| 3 | 425.80 | |||
| 25/11/2024 | 09:58:25.798 | 3 | 425.80 | |
| 3 | 425.80 | |||
| 3 | 425.80 | |||
| 25/11/2024 | 09:58:17.228 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:58:08.552 | 50 | 425.80 | |
| 50 | 425.80 | |||
| 50 | 425.80 | |||
| 25/11/2024 | 09:58:05.550 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:58:01.139 | 22 | 425.80 | |
| 22 | 425.80 | |||
| 22 | 425.80 | |||
| 25/11/2024 | 09:57:58.375 | 6 | 425.80 | |
| 6 | 425.80 | |||
| 6 | 425.80 | |||
| 25/11/2024 | 09:57:56.271 | 25 | 425.80 | |
| 25 | 425.80 | |||
| 25 | 425.80 | |||
| 25/11/2024 | 09:57:28.047 | 15 | 425.80 | |
| 15 | 425.80 | |||
| 15 | 425.80 | |||
| 25/11/2024 | 09:57:26.664 | 30 | 425.80 | |
| 30 | 425.80 | |||
| 30 | 425.80 | |||
| 25/11/2024 | 09:57:23.767 | 22 | 424.10 | |
| 17 | 424.10 | |||
| 1 | 424.10 | |||
| 5 | 424.10 | |||
| 21 | 424.10 | |||
| 25/11/2024 | 09:57:21.509 | 402 | 425.20 | |
| 392 | 425.20 | |||
| 10 | 425.20 | |||
| 402 | 425.20 | |||
| 25/11/2024 | 09:57:15.510 | 200 | 425.30 | |
| 200 | 425.30 | |||
| 200 | 425.30 | |||
| 25/11/2024 | 09:57:15.446 | 200 | 425.30 | |
| 200 | 425.30 | |||
| 200 | 425.30 | |||
| 25/11/2024 | 09:57:11.791 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:56:58.326 | 25 | 425.80 | |
| 25 | 425.80 | |||
| 25 | 425.80 | |||
| 25/11/2024 | 09:56:52.823 | 4 | 425.80 | |
| 4 | 425.80 | |||
| 4 | 425.80 | |||
| 25/11/2024 | 09:56:27.927 | 5 | 425.80 | |
| 5 | 425.80 | |||
| 5 | 425.80 | |||
| 25/11/2024 | 09:56:19.991 | 2 | 425.80 | |
| 2 | 425.80 | |||
| 2 | 425.80 | |||
| 25/11/2024 | 09:56:02.267 | 3 | 425.80 | |
| 3 | 425.80 | |||
| 3 | 425.80 | |||
| 25/11/2024 | 09:56:00.875 | 1 | 425.80 | |
| 1 | 425.80 | |||
| 1 | 425.80 | |||
| 25/11/2024 | 09:55:46.219 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:55:44.535 | 7 | 425.80 | |
| 7 | 425.80 | |||
| 7 | 425.80 | |||
| 25/11/2024 | 09:55:39.407 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:55:28.187 | 30 | 425.20 | |
| 30 | 425.20 | |||
| 30 | 425.20 | |||
| 25/11/2024 | 09:55:13.769 | 2 | 425.80 | |
| 2 | 425.80 | |||
| 2 | 425.80 | |||
| 25/11/2024 | 09:55:12.466 | 1 | 425.80 | |
| 1 | 425.80 | |||
| 1 | 425.80 | |||
| 25/11/2024 | 09:55:04.324 | 200 | 425.20 | |
| 200 | 425.20 | |||
| 200 | 425.20 | |||
| 25/11/2024 | 09:54:59.282 | 2 | 425.80 | |
| 2 | 425.80 | |||
| 2 | 425.80 | |||
| 25/11/2024 | 09:54:50.670 | 100 | 425.10 | |
| 100 | 425.10 | |||
| 100 | 425.10 | |||
| 25/11/2024 | 09:54:48.028 | 4 | 425.80 | |
| 4 | 425.80 | |||
| 4 | 425.80 | |||
| 25/11/2024 | 09:54:31.659 | 20 | 425.80 | |
| 20 | 425.80 | |||
| 20 | 425.80 | |||
| 25/11/2024 | 09:54:21.336 | 12 | 425.80 | |
| 12 | 425.80 | |||
| 12 | 425.80 | |||
| 25/11/2024 | 09:54:16.227 | 50 | 425.00 | |
| 50 | 425.00 | |||
| 50 | 425.00 | |||
| 25/11/2024 | 09:54:12.174 | 46 | 424.90 | |
| 46 | 424.90 | |||
| 46 | 424.90 | |||
| 25/11/2024 | 09:54:12.146 | 100 | 425.10 | |
| 100 | 425.10 | |||
| 100 | 425.10 | |||
| 25/11/2024 | 09:53:58.759 | 21 | 425.80 | |
| 21 | 425.80 | |||
| 21 | 425.80 | |||
| 25/11/2024 | 09:53:26.314 | 12 | 425.80 | |
| 12 | 425.80 | |||
| 12 | 425.80 | |||
| 25/11/2024 | 09:53:04.806 | 30 | 425.80 | |
| 30 | 425.80 | |||
| 30 | 425.80 | |||
| 25/11/2024 | 09:52:43.537 | 10 | 425.90 | |
| 10 | 425.90 | |||
| 10 | 425.90 | |||
| 25/11/2024 | 09:52:34.947 | 1 | 425.90 | |
| 1 | 425.90 | |||
| 1 | 425.90 | |||
| 25/11/2024 | 09:52:33.296 | 20 | 425.90 | |
| 20 | 425.90 | |||
| 20 | 425.90 | |||
| 25/11/2024 | 09:52:33.028 | 10 | 425.90 | |
| 10 | 425.90 | |||
| 10 | 425.90 | |||
| 25/11/2024 | 09:52:27.836 | 100 | 425.90 | |
| 100 | 425.90 | |||
| 100 | 425.90 | |||
| 25/11/2024 | 09:52:03.703 | 5 | 427.40 | |
| 5 | 427.40 | |||
| 5 | 427.40 | |||
| 25/11/2024 | 09:51:56.150 | 320 | 427.40 | |
| 320 | 427.40 | |||
| 320 | 427.40 | |||
| 25/11/2024 | 09:51:53.206 | 200 | 427.40 | |
| 200 | 427.40 | |||
| 200 | 427.40 | |||
| 25/11/2024 | 09:51:48.103 | 1 | 427.40 | |
| 1 | 427.40 | |||
| 1 | 427.40 | |||
| 25/11/2024 | 09:51:47.022 | 10 | 424.10 | |
| 10 | 424.10 | |||
| 10 | 424.10 | |||
| 25/11/2024 | 09:51:33.802 | 100 | 427.40 | |
| 100 | 427.40 | |||
| 100 | 427.40 | |||
| 25/11/2024 | 09:51:28.138 | 5 | 427.40 | |
| 5 | 427.40 | |||
| 5 | 427.40 | |||
| 25/11/2024 | 09:51:12.033 | 2 | 427.70 | |
| 2 | 427.70 | |||
| 2 | 427.70 | |||
| 25/11/2024 | 09:51:09.652 | 10 | 424.10 | |
| 10 | 424.10 | |||
| 10 | 424.10 | |||
| 25/11/2024 | 09:51:08.908 | 100 | 424.10 | |
| 100 | 424.10 | |||
| 100 | 424.10 | |||
| 25/11/2024 | 09:51:06.529 | 200 | 424.80 | |
| 200 | 424.80 | |||
| 200 | 424.80 | |||
| 25/11/2024 | 09:51:05.223 | 7 | 424.40 | |
| 7 | 424.40 | |||
| 7 | 424.40 | |||
| 25/11/2024 | 09:51:01.413 | 100 | 424.80 | |
| 100 | 424.80 | |||
| 100 | 424.80 | |||
| 25/11/2024 | 09:50:54.535 | 10 | 424.80 | |
| 10 | 424.80 | |||
| 10 | 424.80 | |||
| 25/11/2024 | 09:50:54.169 | 1 | 427.70 | |
| 1 | 427.70 | |||
| 1 | 427.70 | |||
| 25/11/2024 | 09:50:51.366 | 3 | 425.00 | |
| 3 | 425.00 | |||
| 3 | 425.00 | |||
| 25/11/2024 | 09:50:32.393 | 100 | 425.00 | |
| 100 | 425.00 | |||
| 100 | 425.00 | |||
| 25/11/2024 | 09:50:30.697 | 200 | 424.80 | |
| 200 | 424.80 | |||
| 144 | 424.80 | |||
| 56 | 424.80 | |||
| 25/11/2024 | 09:50:28.109 | 1 | 427.90 | |
| 1 | 427.90 | |||
| 1 | 427.90 | |||
| 25/11/2024 | 09:50:28.054 | 10 | 427.90 | |
| 10 | 427.90 | |||
| 10 | 427.90 | |||
| 25/11/2024 | 09:50:15.153 | 200 | 426.00 | |
| 200 | 426.00 | |||
| 200 | 426.00 | |||
| 25/11/2024 | 09:50:11.553 | 8 | 425.90 | |
| 8 | 425.90 | |||
| 8 | 425.90 | |||
| 25/11/2024 | 09:50:09.487 | 11 | 425.70 | |
| 11 | 425.70 | |||
| 11 | 425.70 | |||
| 25/11/2024 | 09:50:06.340 | 20 | 425.90 | |
| 20 | 425.90 | |||
| 20 | 425.90 | |||
| 25/11/2024 | 09:49:46.969 | 5 | 425.70 | |
| 5 | 425.70 | |||
| 5 | 425.70 | |||
| 25/11/2024 | 09:49:46.388 | 5 | 425.70 | |
| 5 | 425.70 | |||
| 5 | 425.70 | |||
| 25/11/2024 | 09:49:46.295 | 10 | 425.70 | |
| 10 | 425.70 | |||
| 10 | 425.70 | |||
| 25/11/2024 | 09:49:39.046 | 90 | 425.70 | |
| 90 | 425.70 | |||
| 73 | 425.70 | |||
| 17 | 425.70 | |||
| 25/11/2024 | 09:49:36.474 | 50 | 424.80 | |
| 50 | 424.80 | |||
| 50 | 424.80 | |||
| 25/11/2024 | 09:49:32.870 | 2 | 425.00 | |
| 2 | 425.00 | |||
| 2 | 425.00 | |||
| 25/11/2024 | 09:49:29.539 | 23 | 425.00 | |
| 5 | 425.00 | |||
| 23 | 425.00 | |||
| 18 | 425.00 | |||
| 25/11/2024 | 09:49:00.972 | 200 | 424.80 | |
| 200 | 424.80 | |||
| 200 | 424.80 | |||
| 25/11/2024 | 09:49:00.516 | 15 | 424.90 | |
| 15 | 424.90 | |||
| 15 | 424.90 | |||
| 25/11/2024 | 09:49:00.444 | 100 | 425.00 | |
| 100 | 425.00 | |||
| 100 | 425.00 | |||
| 25/11/2024 | 09:48:44.085 | 100 | 425.90 | |
| 100 | 425.90 | |||
| 100 | 425.90 | |||
| 25/11/2024 | 09:48:39.410 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:48:25.577 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:48:19.409 | 4 | 425.80 | |
| 4 | 425.80 | |||
| 4 | 425.80 | |||
| 25/11/2024 | 09:48:12.211 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:48:12.121 | 31 | 425.80 | |
| 31 | 425.80 | |||
| 31 | 425.80 | |||
| 25/11/2024 | 09:48:01.646 | 5 | 425.80 | |
| 5 | 425.80 | |||
| 5 | 425.80 | |||
| 25/11/2024 | 09:47:59.201 | 1 | 425.80 | |
| 1 | 425.80 | |||
| 1 | 425.80 | |||
| 25/11/2024 | 09:47:33.040 | 89 | 425.00 | |
| 10 | 425.00 | |||
| 75 | 425.00 | |||
| 79 | 425.00 | |||
| 4 | 425.00 | |||
| 10 | 425.00 | |||
| 25/11/2024 | 09:47:28.959 | 100 | 424.90 | |
| 100 | 424.90 | |||
| 100 | 424.90 | |||
| 25/11/2024 | 09:47:11.005 | 25 | 424.90 | |
| 25 | 424.90 | |||
| 25 | 424.90 | |||
| 25/11/2024 | 09:47:05.491 | 100 | 424.90 | |
| 100 | 424.90 | |||
| 100 | 424.90 | |||
| 25/11/2024 | 09:47:04.253 | 40 | 424.90 | |
| 40 | 424.90 | |||
| 40 | 424.90 | |||
| 25/11/2024 | 09:46:59.793 | 420 | 424.50 | |
| 20 | 424.50 | |||
| 400 | 424.50 | |||
| 420 | 424.50 | |||
| 25/11/2024 | 09:46:29.169 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:46:11.757 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:46:05.871 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:45:01.757 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:44:56.230 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:44:48.877 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 09:44:41.326 | 250 | 423.90 | |
| 1 | 423.90 | |||
| 250 | 423.90 | |||
| 249 | 423.90 | |||
| 25/11/2024 | 09:44:04.367 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:43:43.426 | 151 | 424.40 | |
| 138 | 424.40 | |||
| 100 | 424.40 | |||
| 13 | 424.40 | |||
| 51 | 424.40 | |||
| 25/11/2024 | 09:43:28.363 | 100 | 423.90 | |
| 100 | 423.90 | |||
| 100 | 423.90 | |||
| 25/11/2024 | 09:43:20.867 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 25/11/2024 | 09:43:12.120 | 4 | 424.40 | |
| 4 | 424.40 | |||
| 4 | 424.40 | |||
| 25/11/2024 | 09:43:01.989 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:42:47.190 | 145 | 423.80 | |
| 145 | 423.80 | |||
| 145 | 423.80 | |||
| 25/11/2024 | 09:42:42.700 | 145 | 423.80 | |
| 145 | 423.80 | |||
| 145 | 423.80 | |||
| 25/11/2024 | 09:42:38.314 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 25/11/2024 | 09:42:32.753 | 4 | 423.80 | |
| 4 | 423.80 | |||
| 4 | 423.80 | |||
| 25/11/2024 | 09:42:31.982 | 100 | 423.80 | |
| 100 | 423.80 | |||
| 100 | 423.80 | |||
| 25/11/2024 | 09:42:05.563 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 25/11/2024 | 09:42:00.134 | 7 | 424.40 | |
| 7 | 424.40 | |||
| 7 | 424.40 | |||
| 25/11/2024 | 09:41:37.940 | 100 | 424.40 | |
| 100 | 424.40 | |||
| 100 | 424.40 | |||
| 25/11/2024 | 09:41:29.930 | 30 | 423.70 | |
| 6 | 423.70 | |||
| 30 | 423.70 | |||
| 24 | 423.70 | |||
| 25/11/2024 | 09:41:17.536 | 80 | 424.40 | |
| 80 | 424.40 | |||
| 80 | 424.40 | |||
| 25/11/2024 | 09:41:16.996 | 40 | 424.40 | |
| 40 | 424.40 | |||
| 40 | 424.40 | |||
| 25/11/2024 | 09:41:12.443 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:41:11.023 | 3 | 424.40 | |
| 3 | 424.40 | |||
| 3 | 424.40 | |||
| 25/11/2024 | 09:40:52.161 | 8 | 424.40 | |
| 8 | 424.40 | |||
| 8 | 424.40 | |||
| 25/11/2024 | 09:40:51.417 | 50 | 424.40 | |
| 50 | 424.40 | |||
| 50 | 424.40 | |||
| 25/11/2024 | 09:40:31.168 | 10 | 424.40 | |
| 10 | 424.40 | |||
| 10 | 424.40 | |||
| 25/11/2024 | 09:40:29.253 | 17 | 424.10 | |
| 17 | 424.10 | |||
| 17 | 424.10 | |||
| 25/11/2024 | 09:40:26.804 | 133 | 424.40 | |
| 3 | 424.40 | |||
| 30 | 424.40 | |||
| 100 | 424.40 | |||
| 133 | 424.40 | |||
| 25/11/2024 | 09:40:17.793 | 150 | 424.00 | |
| 150 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 09:40:17.716 | 4 | 424.00 | |
| 4 | 424.00 | |||
| 4 | 424.00 | |||
| 25/11/2024 | 09:40:09.170 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 25/11/2024 | 09:40:08.190 | 1 | 424.00 | |
| 1 | 424.00 | |||
| 1 | 424.00 | |||
| 25/11/2024 | 09:39:58.757 | 150 | 423.70 | |
| 138 | 423.70 | |||
| 150 | 423.70 | |||
| 12 | 423.70 | |||
| 25/11/2024 | 09:39:47.336 | 13 | 424.00 | |
| 13 | 424.00 | |||
| 13 | 424.00 | |||
| 25/11/2024 | 09:39:47.139 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 25/11/2024 | 09:39:46.279 | 3 | 424.00 | |
| 3 | 424.00 | |||
| 3 | 424.00 | |||
| 25/11/2024 | 09:39:39.339 | 19 | 424.00 | |
| 19 | 424.00 | |||
| 19 | 424.00 | |||
| 25/11/2024 | 09:39:33.500 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 25/11/2024 | 09:39:02.354 | 3 | 424.00 | |
| 3 | 424.00 | |||
| 3 | 424.00 | |||
| 25/11/2024 | 09:39:02.241 | 100 | 424.10 | |
| 100 | 424.10 | |||
| 100 | 424.10 | |||
| 25/11/2024 | 09:38:58.372 | 50 | 424.40 | |
| 50 | 424.40 | |||
| 50 | 424.40 | |||
| 25/11/2024 | 09:38:44.063 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:38:43.431 | 3 | 424.40 | |
| 3 | 424.40 | |||
| 3 | 424.40 | |||
| 25/11/2024 | 09:38:25.328 | 300 | 424.00 | |
| 300 | 424.00 | |||
| 300 | 424.00 | |||
| 25/11/2024 | 09:38:20.795 | 50 | 424.10 | |
| 50 | 424.10 | |||
| 50 | 424.10 | |||
| 25/11/2024 | 09:38:20.750 | 200 | 424.10 | |
| 200 | 424.10 | |||
| 200 | 424.10 | |||
| 25/11/2024 | 09:38:01.089 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 25/11/2024 | 09:37:45.961 | 50 | 424.40 | |
| 50 | 424.40 | |||
| 50 | 424.40 | |||
| 25/11/2024 | 09:37:30.360 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 25/11/2024 | 09:37:18.202 | 35 | 424.40 | |
| 35 | 424.40 | |||
| 35 | 424.40 | |||
| 25/11/2024 | 09:37:11.983 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:37:09.844 | 45 | 424.40 | |
| 45 | 424.40 | |||
| 45 | 424.40 | |||
| 25/11/2024 | 09:36:56.184 | 10 | 424.40 | |
| 10 | 424.40 | |||
| 10 | 424.40 | |||
| 25/11/2024 | 09:36:50.053 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:36:42.591 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:36:34.826 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:36:31.908 | 6 | 424.40 | |
| 6 | 424.40 | |||
| 6 | 424.40 | |||
| 25/11/2024 | 09:36:08.915 | 23 | 424.90 | |
| 23 | 424.90 | |||
| 23 | 424.90 | |||
| 25/11/2024 | 09:36:05.297 | 100 | 424.90 | |
| 100 | 424.90 | |||
| 100 | 424.90 | |||
| 25/11/2024 | 09:36:00.338 | 2 | 424.10 | |
| 2 | 424.10 | |||
| 2 | 424.10 | |||
| 25/11/2024 | 09:35:57.692 | 15 | 424.90 | |
| 15 | 424.90 | |||
| 15 | 424.90 | |||
| 25/11/2024 | 09:35:56.236 | 20 | 424.90 | |
| 20 | 424.90 | |||
| 20 | 424.90 | |||
| 25/11/2024 | 09:35:55.229 | 15 | 424.50 | |
| 15 | 424.50 | |||
| 15 | 424.50 | |||
| 25/11/2024 | 09:35:49.664 | 25 | 424.60 | |
| 25 | 424.60 | |||
| 25 | 424.60 |
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
-
Tesla Inc.
Bid: 342.75 / Ask: 342.90
Turnover: 24 846 TEUR -
MicroStrategy Inc.
Bid: 421.00 / Ask: 424.00
Turnover: 22 902 TEUR -
Nvidia Corp.
Bid: 136.22 / Ask: 136.24
Turnover: 20 157 TEUR -
Rheinmetall AG
Bid: 621.80 / Ask: 622.20
Turnover: 15 413 TEUR -
Siemens Energy AG
Bid: 48.71 / Ask: 48.72
Turnover: 8 594 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 10:23:25
Last Update:
25/11/2024 @ 10:23:25