Microsoft Corp.
- Information
- Last
- Buy
- Sell
2734
2177
364.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/03/2025 | 16:06:23.298 | 150 | 364.45 | |
| 150 | 364.45 | |||
| 150 | 364.45 | |||
| 04/03/2025 | 16:05:50.502 | 1 | 364.65 | |
| 1 | 364.65 | |||
| 1 | 364.65 | |||
| 04/03/2025 | 16:05:43.300 | 5 | 364.70 | |
| 5 | 364.70 | |||
| 5 | 364.70 | |||
| 04/03/2025 | 16:05:38.497 | 25 | 364.50 | |
| 25 | 364.50 | |||
| 25 | 364.50 | |||
| 04/03/2025 | 16:04:52.780 | 15 | 365.00 | |
| 15 | 365.00 | |||
| 15 | 365.00 | |||
| 04/03/2025 | 16:04:28.945 | 12 | 364.75 | |
| 12 | 364.75 | |||
| 12 | 364.75 | |||
| 04/03/2025 | 16:04:16.153 | 25 | 364.85 | |
| 25 | 364.85 | |||
| 25 | 364.85 | |||
| 04/03/2025 | 16:04:03.035 | 50 | 364.70 | |
| 50 | 364.70 | |||
| 50 | 364.70 | |||
| 04/03/2025 | 16:03:51.835 | 1 | 364.55 | |
| 1 | 364.55 | |||
| 1 | 364.55 | |||
| 04/03/2025 | 16:03:49.115 | 10 | 364.50 | |
| 10 | 364.50 | |||
| 10 | 364.50 | |||
| 04/03/2025 | 16:03:38.234 | 10 | 364.50 | |
| 10 | 364.50 | |||
| 10 | 364.50 | |||
| 04/03/2025 | 16:03:37.871 | 23 | 364.50 | |
| 23 | 364.50 | |||
| 23 | 364.50 | |||
| 04/03/2025 | 16:03:06.563 | 1 | 364.35 | |
| 1 | 364.35 | |||
| 1 | 364.35 | |||
| 04/03/2025 | 16:02:52.345 | 8 | 364.40 | |
| 8 | 364.40 | |||
| 8 | 364.40 | |||
| 04/03/2025 | 16:02:43.640 | 3 | 364.75 | |
| 3 | 364.75 | |||
| 3 | 364.75 | |||
| 04/03/2025 | 16:02:25.093 | 3 | 364.60 | |
| 3 | 364.60 | |||
| 3 | 364.60 | |||
| 04/03/2025 | 16:02:23.854 | 25 | 364.90 | |
| 25 | 364.90 | |||
| 25 | 364.90 | |||
| 04/03/2025 | 16:02:05.375 | 130 | 365.15 | |
| 130 | 365.15 | |||
| 130 | 365.15 | |||
| 04/03/2025 | 16:02:03.023 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 04/03/2025 | 16:01:59.927 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 04/03/2025 | 16:01:44.460 | 2 | 365.25 | |
| 2 | 365.25 | |||
| 2 | 365.25 | |||
| 04/03/2025 | 16:01:01.649 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 04/03/2025 | 16:00:56.960 | 20 | 364.70 | |
| 20 | 364.70 | |||
| 20 | 364.70 | |||
| 04/03/2025 | 16:00:34.384 | 2 | 364.65 | |
| 2 | 364.65 | |||
| 2 | 364.65 | |||
| 04/03/2025 | 16:00:34.109 | 1 | 364.65 | |
| 1 | 364.65 | |||
| 1 | 364.65 | |||
| 04/03/2025 | 16:00:26.410 | 4 | 364.65 | |
| 4 | 364.65 | |||
| 4 | 364.65 | |||
| 04/03/2025 | 16:00:03.510 | 2 | 364.65 | |
| 2 | 364.65 | |||
| 2 | 364.65 | |||
| 04/03/2025 | 15:59:45.940 | 20 | 365.40 | |
| 20 | 365.40 | |||
| 20 | 365.40 | |||
| 04/03/2025 | 15:59:33.064 | 3 | 365.65 | |
| 3 | 365.65 | |||
| 3 | 365.65 | |||
| 04/03/2025 | 15:59:30.179 | 6 | 365.50 | |
| 6 | 365.50 | |||
| 6 | 365.50 | |||
| 04/03/2025 | 15:59:23.173 | 10 | 365.45 | |
| 10 | 365.45 | |||
| 10 | 365.45 | |||
| 04/03/2025 | 15:59:10.588 | 13 | 366.25 | |
| 13 | 366.25 | |||
| 13 | 366.25 | |||
| 04/03/2025 | 15:59:08.432 | 3 | 366.35 | |
| 3 | 366.35 | |||
| 3 | 366.35 | |||
| 04/03/2025 | 15:58:47.099 | 4 | 366.05 | |
| 4 | 366.05 | |||
| 4 | 366.05 | |||
| 04/03/2025 | 15:58:30.674 | 1 | 366.15 | |
| 1 | 366.15 | |||
| 1 | 366.15 | |||
| 04/03/2025 | 15:58:07.666 | 3 | 365.55 | |
| 3 | 365.55 | |||
| 3 | 365.55 | |||
| 04/03/2025 | 15:58:01.863 | 1 | 365.60 | |
| 1 | 365.60 | |||
| 1 | 365.60 | |||
| 04/03/2025 | 15:57:45.657 | 30 | 365.50 | |
| 30 | 365.50 | |||
| 30 | 365.50 | |||
| 04/03/2025 | 15:57:42.943 | 1 | 365.75 | |
| 1 | 365.75 | |||
| 1 | 365.75 | |||
| 04/03/2025 | 15:57:36.014 | 14 | 365.45 | |
| 14 | 365.45 | |||
| 14 | 365.45 | |||
| 04/03/2025 | 15:57:35.211 | 3 | 365.35 | |
| 3 | 365.35 | |||
| 3 | 365.35 | |||
| 04/03/2025 | 15:57:31.428 | 2 | 365.70 | |
| 2 | 365.70 | |||
| 2 | 365.70 | |||
| 04/03/2025 | 15:57:24.759 | 18 | 365.25 | |
| 18 | 365.25 | |||
| 18 | 365.25 | |||
| 04/03/2025 | 15:56:49.749 | 56 | 365.00 | |
| 56 | 365.00 | |||
| 56 | 365.00 | |||
| 04/03/2025 | 15:56:48.572 | 1 | 364.85 | |
| 1 | 364.85 | |||
| 1 | 364.85 | |||
| 04/03/2025 | 15:56:47.923 | 1 | 364.85 | |
| 1 | 364.85 | |||
| 1 | 364.85 | |||
| 04/03/2025 | 15:56:01.198 | 3 | 365.10 | |
| 3 | 365.10 | |||
| 3 | 365.10 | |||
| 04/03/2025 | 15:55:56.981 | 25 | 364.95 | |
| 25 | 364.95 | |||
| 25 | 364.95 | |||
| 04/03/2025 | 15:55:55.888 | 2 | 364.90 | |
| 2 | 364.90 | |||
| 2 | 364.90 | |||
| 04/03/2025 | 15:55:50.733 | 2 | 365.05 | |
| 2 | 365.05 | |||
| 2 | 365.05 | |||
| 04/03/2025 | 15:55:49.788 | 3 | 364.90 | |
| 3 | 364.90 | |||
| 3 | 364.90 | |||
| 04/03/2025 | 15:55:06.438 | 12 | 365.35 | |
| 12 | 365.35 | |||
| 12 | 365.35 | |||
| 04/03/2025 | 15:55:02.574 | 1 | 365.35 | |
| 1 | 365.35 | |||
| 1 | 365.35 | |||
| 04/03/2025 | 15:54:56.578 | 280 | 364.90 | |
| 280 | 364.90 | |||
| 280 | 364.90 | |||
| 04/03/2025 | 15:54:16.280 | 14 | 365.45 | |
| 14 | 365.45 | |||
| 14 | 365.45 | |||
| 04/03/2025 | 15:54:02.841 | 25 | 364.95 | |
| 25 | 364.95 | |||
| 25 | 364.95 | |||
| 04/03/2025 | 15:53:56.401 | 1 | 365.00 | |
| 1 | 365.00 | |||
| 1 | 365.00 | |||
| 04/03/2025 | 15:53:33.226 | 45 | 365.00 | |
| 3 | 365.00 | |||
| 45 | 365.00 | |||
| 10 | 365.00 | |||
| 4 | 365.00 | |||
| 18 | 365.00 | |||
| 10 | 365.00 | |||
| 04/03/2025 | 15:52:35.060 | 5 | 365.45 | |
| 5 | 365.45 | |||
| 5 | 365.45 | |||
| 04/03/2025 | 15:51:52.263 | 1 | 365.55 | |
| 1 | 365.55 | |||
| 1 | 365.55 | |||
| 04/03/2025 | 15:51:19.024 | 3 | 365.35 | |
| 3 | 365.35 | |||
| 3 | 365.35 | |||
| 04/03/2025 | 15:50:51.896 | 15 | 365.65 | |
| 15 | 365.65 | |||
| 15 | 365.65 | |||
| 04/03/2025 | 15:50:32.090 | 5 | 365.70 | |
| 5 | 365.70 | |||
| 5 | 365.70 | |||
| 04/03/2025 | 15:50:17.757 | 27 | 365.75 | |
| 27 | 365.75 | |||
| 27 | 365.75 | |||
| 04/03/2025 | 15:50:06.782 | 10 | 366.25 | |
| 10 | 366.25 | |||
| 10 | 366.25 | |||
| 04/03/2025 | 15:50:02.236 | 2 | 366.55 | |
| 2 | 366.55 | |||
| 2 | 366.55 | |||
| 04/03/2025 | 15:49:52.133 | 1 | 366.55 | |
| 1 | 366.55 | |||
| 1 | 366.55 | |||
| 04/03/2025 | 15:49:48.216 | 8 | 366.75 | |
| 8 | 366.75 | |||
| 8 | 366.75 | |||
| 04/03/2025 | 15:49:03.755 | 17 | 367.10 | |
| 17 | 367.10 | |||
| 17 | 367.10 | |||
| 04/03/2025 | 15:48:54.696 | 30 | 367.15 | |
| 30 | 367.15 | |||
| 30 | 367.15 | |||
| 04/03/2025 | 15:48:52.955 | 346 | 367.15 | |
| 346 | 367.15 | |||
| 346 | 367.15 | |||
| 04/03/2025 | 15:48:38.814 | 10 | 367.20 | |
| 10 | 367.20 | |||
| 10 | 367.20 | |||
| 04/03/2025 | 15:48:08.984 | 12 | 367.25 | |
| 12 | 367.25 | |||
| 12 | 367.25 | |||
| 04/03/2025 | 15:48:02.462 | 15 | 367.30 | |
| 15 | 367.30 | |||
| 15 | 367.30 | |||
| 04/03/2025 | 15:47:15.954 | 10 | 367.40 | |
| 10 | 367.40 | |||
| 10 | 367.40 | |||
| 04/03/2025 | 15:47:04.497 | 1 | 367.35 | |
| 1 | 367.35 | |||
| 1 | 367.35 | |||
| 04/03/2025 | 15:46:48.460 | 2 | 367.70 | |
| 2 | 367.70 | |||
| 2 | 367.70 | |||
| 04/03/2025 | 15:46:31.738 | 30 | 367.80 | |
| 30 | 367.80 | |||
| 30 | 367.80 | |||
| 04/03/2025 | 15:46:29.355 | 200 | 368.00 | |
| 4 | 368.00 | |||
| 4 | 368.00 | |||
| 25 | 368.00 | |||
| 20 | 368.00 | |||
| 6 | 368.00 | |||
| 141 | 368.00 | |||
| 200 | 368.00 | |||
| 04/03/2025 | 15:46:22.061 | 2 | 367.95 | |
| 2 | 367.95 | |||
| 2 | 367.95 | |||
| 04/03/2025 | 15:44:35.199 | 6 | 367.65 | |
| 6 | 367.65 | |||
| 6 | 367.65 | |||
| 04/03/2025 | 15:44:28.617 | 10 | 367.75 | |
| 10 | 367.75 | |||
| 10 | 367.75 | |||
| 04/03/2025 | 15:44:26.460 | 5 | 368.10 | |
| 5 | 368.10 | |||
| 2 | 368.10 | |||
| 3 | 368.10 | |||
| 04/03/2025 | 15:44:22.502 | 39 | 367.80 | |
| 39 | 367.80 | |||
| 39 | 367.80 | |||
| 04/03/2025 | 15:44:15.912 | 245 | 367.50 | |
| 120 | 367.50 | |||
| 245 | 367.50 | |||
| 125 | 367.50 | |||
| 04/03/2025 | 15:44:13.000 | 453 | 367.05 | |
| 453 | 367.05 | |||
| 453 | 367.05 | |||
| 04/03/2025 | 15:43:54.053 | 1 | 366.80 | |
| 1 | 366.80 | |||
| 1 | 366.80 | |||
| 04/03/2025 | 15:43:32.577 | 10 | 366.45 | |
| 10 | 366.45 | |||
| 10 | 366.45 | |||
| 04/03/2025 | 15:43:18.066 | 6 | 366.20 | |
| 6 | 366.20 | |||
| 6 | 366.20 | |||
| 04/03/2025 | 15:43:13.308 | 25 | 366.10 | |
| 25 | 366.10 | |||
| 25 | 366.10 | |||
| 04/03/2025 | 15:43:10.612 | 1 | 366.55 | |
| 1 | 366.55 | |||
| 1 | 366.55 | |||
| 04/03/2025 | 15:43:08.233 | 10 | 366.25 | |
| 10 | 366.25 | |||
| 10 | 366.25 | |||
| 04/03/2025 | 15:43:02.373 | 9 | 366.05 | |
| 9 | 366.05 | |||
| 9 | 366.05 | |||
| 04/03/2025 | 15:42:29.307 | 5 | 366.10 | |
| 5 | 366.10 | |||
| 5 | 366.10 | |||
| 04/03/2025 | 15:42:15.344 | 10 | 366.00 | |
| 10 | 366.00 | |||
| 10 | 366.00 | |||
| 04/03/2025 | 15:41:52.834 | 30 | 366.45 | |
| 30 | 366.45 | |||
| 30 | 366.45 | |||
| 04/03/2025 | 15:41:32.784 | 1 | 366.15 | |
| 1 | 366.15 | |||
| 1 | 366.15 | |||
| 04/03/2025 | 15:41:05.876 | 20 | 366.50 | |
| 20 | 366.50 | |||
| 20 | 366.50 | |||
| 04/03/2025 | 15:40:53.419 | 13 | 366.90 | |
| 13 | 366.90 | |||
| 13 | 366.90 | |||
| 04/03/2025 | 15:40:49.565 | 1 | 366.65 | |
| 1 | 366.65 | |||
| 1 | 366.65 | |||
| 04/03/2025 | 15:40:36.673 | 2 | 367.15 | |
| 2 | 367.15 | |||
| 2 | 367.15 | |||
| 04/03/2025 | 15:40:36.201 | 5 | 367.00 | |
| 5 | 367.00 | |||
| 5 | 367.00 | |||
| 04/03/2025 | 15:40:30.137 | 1 | 367.10 | |
| 1 | 367.10 | |||
| 1 | 367.10 | |||
| 04/03/2025 | 15:40:26.282 | 7 | 367.00 | |
| 7 | 367.00 | |||
| 7 | 367.00 | |||
| 04/03/2025 | 15:40:16.099 | 8 | 366.90 | |
| 8 | 366.90 | |||
| 8 | 366.90 | |||
| 04/03/2025 | 15:40:10.325 | 2 | 366.50 | |
| 2 | 366.50 | |||
| 2 | 366.50 | |||
| 04/03/2025 | 15:40:04.581 | 8 | 366.30 | |
| 8 | 366.30 | |||
| 8 | 366.30 | |||
| 04/03/2025 | 15:39:48.220 | 3 | 366.70 | |
| 3 | 366.70 | |||
| 3 | 366.70 | |||
| 04/03/2025 | 15:39:45.616 | 2 | 366.45 | |
| 2 | 366.45 | |||
| 2 | 366.45 | |||
| 04/03/2025 | 15:39:35.277 | 3 | 367.00 | |
| 3 | 367.00 | |||
| 3 | 367.00 | |||
| 04/03/2025 | 15:39:27.701 | 11 | 366.65 | |
| 11 | 366.65 | |||
| 11 | 366.65 | |||
| 04/03/2025 | 15:39:13.797 | 10 | 366.45 | |
| 10 | 366.45 | |||
| 10 | 366.45 | |||
| 04/03/2025 | 15:39:07.382 | 75 | 367.05 | |
| 75 | 367.05 | |||
| 75 | 367.05 | |||
| 04/03/2025 | 15:39:06.995 | 20 | 367.00 | |
| 20 | 367.00 | |||
| 20 | 367.00 | |||
| 04/03/2025 | 15:38:50.176 | 3 | 367.10 | |
| 3 | 367.10 | |||
| 3 | 367.10 | |||
| 04/03/2025 | 15:38:43.388 | 25 | 367.30 | |
| 25 | 367.30 | |||
| 25 | 367.30 | |||
| 04/03/2025 | 15:38:03.999 | 30 | 367.10 | |
| 30 | 367.10 | |||
| 30 | 367.10 | |||
| 04/03/2025 | 15:37:48.652 | 1 | 366.15 | |
| 1 | 366.15 | |||
| 1 | 366.15 | |||
| 04/03/2025 | 15:37:36.838 | 3 | 366.75 | |
| 3 | 366.75 | |||
| 3 | 366.75 | |||
| 04/03/2025 | 15:37:18.112 | 25 | 367.05 | |
| 25 | 367.05 | |||
| 25 | 367.05 | |||
| 04/03/2025 | 15:37:15.991 | 3 | 367.30 | |
| 3 | 367.30 | |||
| 3 | 367.30 | |||
| 04/03/2025 | 15:37:13.937 | 301 | 367.00 | |
| 80 | 367.00 | |||
| 60 | 367.00 | |||
| 2 | 367.00 | |||
| 159 | 367.00 | |||
| 301 | 367.00 | |||
| 04/03/2025 | 15:37:13.656 | 10 | 366.50 | |
| 10 | 366.50 | |||
| 10 | 366.50 | |||
| 04/03/2025 | 15:36:56.799 | 10 | 366.35 | |
| 10 | 366.35 | |||
| 10 | 366.35 | |||
| 04/03/2025 | 15:36:41.565 | 1 | 366.40 | |
| 1 | 366.40 | |||
| 1 | 366.40 | |||
| 04/03/2025 | 15:36:40.882 | 5 | 366.45 | |
| 5 | 366.45 | |||
| 5 | 366.45 | |||
| 04/03/2025 | 15:36:24.933 | 20 | 366.05 | |
| 20 | 366.05 | |||
| 20 | 366.05 | |||
| 04/03/2025 | 15:36:24.148 | 10 | 366.00 | |
| 10 | 366.00 | |||
| 10 | 366.00 | |||
| 04/03/2025 | 15:36:22.097 | 5 | 365.95 | |
| 5 | 365.95 | |||
| 5 | 365.95 | |||
| 04/03/2025 | 15:36:19.985 | 15 | 365.70 | |
| 15 | 365.70 | |||
| 15 | 365.70 | |||
| 04/03/2025 | 15:36:17.396 | 50 | 365.55 | |
| 50 | 365.55 | |||
| 50 | 365.55 | |||
| 04/03/2025 | 15:36:12.778 | 1 | 365.85 | |
| 1 | 365.85 | |||
| 1 | 365.85 | |||
| 04/03/2025 | 15:36:07.398 | 1 | 365.85 | |
| 1 | 365.85 | |||
| 1 | 365.85 | |||
| 04/03/2025 | 15:36:05.015 | 25 | 365.35 | |
| 25 | 365.35 | |||
| 25 | 365.35 | |||
| 04/03/2025 | 15:35:46.020 | 5 | 365.15 | |
| 5 | 365.15 | |||
| 5 | 365.15 | |||
| 04/03/2025 | 15:35:36.323 | 50 | 365.05 | |
| 50 | 365.05 | |||
| 50 | 365.05 | |||
| 04/03/2025 | 15:35:35.052 | 10 | 365.10 | |
| 10 | 365.10 | |||
| 10 | 365.10 | |||
| 04/03/2025 | 15:35:19.226 | 1 | 365.10 | |
| 1 | 365.10 | |||
| 1 | 365.10 | |||
| 04/03/2025 | 15:35:18.055 | 3 | 364.85 | |
| 3 | 364.85 | |||
| 3 | 364.85 | |||
| 04/03/2025 | 15:35:08.353 | 1 | 364.60 | |
| 1 | 364.60 | |||
| 1 | 364.60 | |||
| 04/03/2025 | 15:34:43.526 | 10 | 363.45 | |
| 10 | 363.45 | |||
| 10 | 363.45 | |||
| 04/03/2025 | 15:34:42.287 | 50 | 363.90 | |
| 50 | 363.90 | |||
| 50 | 363.90 | |||
| 04/03/2025 | 15:34:38.096 | 15 | 363.25 | |
| 15 | 363.25 | |||
| 15 | 363.25 | |||
| 04/03/2025 | 15:34:21.646 | 17 | 363.35 | |
| 17 | 363.35 | |||
| 17 | 363.35 | |||
| 04/03/2025 | 15:34:13.753 | 1 | 363.90 | |
| 1 | 363.90 | |||
| 1 | 363.90 | |||
| 04/03/2025 | 15:34:12.522 | 54 | 363.90 | |
| 54 | 363.90 | |||
| 54 | 363.90 | |||
| 04/03/2025 | 15:34:04.800 | 12 | 363.80 | |
| 12 | 363.80 | |||
| 12 | 363.80 | |||
| 04/03/2025 | 15:34:03.097 | 1 | 363.85 | |
| 1 | 363.85 | |||
| 1 | 363.85 | |||
| 04/03/2025 | 15:33:57.008 | 33 | 362.55 | |
| 33 | 362.55 | |||
| 33 | 362.55 | |||
| 04/03/2025 | 15:33:42.798 | 50 | 362.85 | |
| 50 | 362.85 | |||
| 50 | 362.85 | |||
| 04/03/2025 | 15:33:31.787 | 8 | 363.45 | |
| 8 | 363.45 | |||
| 8 | 363.45 | |||
| 04/03/2025 | 15:32:47.173 | 100 | 362.50 | |
| 100 | 362.50 | |||
| 100 | 362.50 | |||
| 04/03/2025 | 15:32:44.837 | 5 | 362.55 | |
| 5 | 362.55 | |||
| 5 | 362.55 | |||
| 04/03/2025 | 15:32:31.512 | 100 | 362.05 | |
| 100 | 362.05 | |||
| 100 | 362.05 | |||
| 04/03/2025 | 15:32:29.702 | 30 | 362.30 | |
| 30 | 362.30 | |||
| 30 | 362.30 | |||
| 04/03/2025 | 15:31:53.901 | 2 | 362.25 | |
| 2 | 362.25 | |||
| 2 | 362.25 | |||
| 04/03/2025 | 15:31:46.667 | 1 | 362.40 | |
| 1 | 362.40 | |||
| 1 | 362.40 | |||
| 04/03/2025 | 15:31:45.850 | 10 | 362.50 | |
| 10 | 362.50 | |||
| 10 | 362.50 | |||
| 04/03/2025 | 15:31:40.077 | 13 | 363.00 | |
| 2 | 363.00 | |||
| 10 | 363.00 | |||
| 13 | 363.00 | |||
| 1 | 363.00 | |||
| 04/03/2025 | 15:31:37.874 | 10 | 363.80 | |
| 10 | 363.80 | |||
| 10 | 363.80 | |||
| 04/03/2025 | 15:31:29.823 | 5 | 364.00 | |
| 5 | 364.00 | |||
| 5 | 364.00 | |||
| 04/03/2025 | 15:31:28.611 | 50 | 364.75 | |
| 50 | 364.75 | |||
| 50 | 364.75 | |||
| 04/03/2025 | 15:31:07.568 | 100 | 364.80 | |
| 100 | 364.80 | |||
| 100 | 364.80 | |||
| 04/03/2025 | 15:30:36.859 | 400 | 364.70 | |
| 400 | 364.70 | |||
| 400 | 364.70 | |||
| 04/03/2025 | 15:30:14.554 | 34 | 363.85 | |
| 34 | 363.85 | |||
| 34 | 363.85 | |||
| 04/03/2025 | 15:30:13.182 | 1 | 364.00 | |
| 1 | 364.00 | |||
| 1 | 364.00 | |||
| 04/03/2025 | 15:30:08.369 | 55 | 364.35 | |
| 55 | 364.35 | |||
| 55 | 364.35 | |||
| 04/03/2025 | 15:30:05.506 | 129 | 364.05 | |
| 40 | 364.05 | |||
| 40 | 364.05 | |||
| 24 | 364.05 | |||
| 1 | 364.05 | |||
| 14 | 364.05 | |||
| 14 | 364.05 | |||
| 20 | 364.05 | |||
| 83 | 364.05 | |||
| 5 | 364.05 | |||
| 14 | 364.05 | |||
| 3 | 364.05 | |||
| 04/03/2025 | 15:27:27.562 | 25 | 365.85 | |
| 25 | 365.85 | |||
| 25 | 365.85 | |||
| 04/03/2025 | 15:27:20.659 | 10 | 365.85 | |
| 10 | 365.85 | |||
| 10 | 365.85 | |||
| 04/03/2025 | 15:27:07.016 | 1 | 365.90 | |
| 1 | 365.90 | |||
| 1 | 365.90 | |||
| 04/03/2025 | 15:26:21.760 | 30 | 365.30 | |
| 30 | 365.30 | |||
| 30 | 365.30 | |||
| 04/03/2025 | 15:26:16.476 | 4 | 365.30 | |
| 4 | 365.30 | |||
| 4 | 365.30 | |||
| 04/03/2025 | 15:25:13.055 | 3 | 365.20 | |
| 3 | 365.20 | |||
| 3 | 365.20 | |||
| 04/03/2025 | 15:24:19.047 | 20 | 365.90 | |
| 20 | 365.90 | |||
| 20 | 365.90 | |||
| 04/03/2025 | 15:24:06.986 | 15 | 365.85 | |
| 15 | 365.85 | |||
| 15 | 365.85 | |||
| 04/03/2025 | 15:22:01.186 | 10 | 364.95 | |
| 10 | 364.95 | |||
| 10 | 364.95 | |||
| 04/03/2025 | 15:20:50.620 | 3 | 365.20 | |
| 3 | 365.20 | |||
| 3 | 365.20 | |||
| 04/03/2025 | 15:20:50.145 | 2 | 365.20 | |
| 2 | 365.20 | |||
| 2 | 365.20 | |||
| 04/03/2025 | 15:20:05.636 | 2 | 365.15 | |
| 2 | 365.15 | |||
| 2 | 365.15 | |||
| 04/03/2025 | 15:19:27.066 | 80 | 364.75 | |
| 80 | 364.75 | |||
| 80 | 364.75 | |||
| 04/03/2025 | 15:19:24.612 | 6 | 365.10 | |
| 6 | 365.10 | |||
| 6 | 365.10 | |||
| 04/03/2025 | 15:19:23.606 | 49 | 364.75 | |
| 49 | 364.75 | |||
| 49 | 364.75 | |||
| 04/03/2025 | 15:18:50.097 | 5 | 365.15 | |
| 5 | 365.15 | |||
| 5 | 365.15 | |||
| 04/03/2025 | 15:18:10.552 | 108 | 364.60 | |
| 108 | 364.60 | |||
| 108 | 364.60 | |||
| 04/03/2025 | 15:17:34.238 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 04/03/2025 | 15:17:07.399 | 1 | 365.05 | |
| 1 | 365.05 | |||
| 1 | 365.05 | |||
| 04/03/2025 | 15:16:38.591 | 1 | 364.60 | |
| 1 | 364.60 | |||
| 1 | 364.60 | |||
| 04/03/2025 | 15:16:15.995 | 2 | 365.10 | |
| 2 | 365.10 | |||
| 2 | 365.10 | |||
| 04/03/2025 | 15:16:02.786 | 1 | 365.30 | |
| 1 | 365.30 | |||
| 1 | 365.30 | |||
| 04/03/2025 | 15:15:36.315 | 62 | 364.95 | |
| 62 | 364.95 | |||
| 62 | 364.95 | |||
| 04/03/2025 | 15:15:31.438 | 5 | 364.70 | |
| 5 | 364.70 | |||
| 5 | 364.70 | |||
| 04/03/2025 | 15:15:16.754 | 5 | 365.20 | |
| 5 | 365.20 | |||
| 5 | 365.20 | |||
| 04/03/2025 | 15:15:07.977 | 1 | 365.20 | |
| 1 | 365.20 | |||
| 1 | 365.20 | |||
| 04/03/2025 | 15:14:52.365 | 1 | 364.95 | |
| 1 | 364.95 | |||
| 1 | 364.95 | |||
| 04/03/2025 | 15:14:43.136 | 3 | 365.20 | |
| 3 | 365.20 | |||
| 3 | 365.20 | |||
| 04/03/2025 | 15:14:33.796 | 40 | 364.85 | |
| 40 | 364.85 | |||
| 2 | 364.85 | |||
| 38 | 364.85 | |||
| 04/03/2025 | 15:13:53.843 | 10 | 364.95 | |
| 10 | 364.95 | |||
| 10 | 364.95 | |||
| 04/03/2025 | 15:13:43.520 | 3 | 365.35 | |
| 3 | 365.35 | |||
| 3 | 365.35 | |||
| 04/03/2025 | 15:13:37.670 | 3 | 365.05 | |
| 3 | 365.05 | |||
| 3 | 365.05 | |||
| 04/03/2025 | 15:13:19.521 | 100 | 364.95 | |
| 100 | 364.95 | |||
| 90 | 364.95 | |||
| 10 | 364.95 | |||
| 04/03/2025 | 15:13:18.519 | 10 | 365.30 | |
| 10 | 365.30 | |||
| 10 | 365.30 | |||
| 04/03/2025 | 15:13:09.891 | 2 | 365.30 | |
| 2 | 365.30 | |||
| 2 | 365.30 | |||
| 04/03/2025 | 15:12:52.821 | 8 | 365.05 | |
| 8 | 365.05 | |||
| 8 | 365.05 | |||
| 04/03/2025 | 15:12:45.674 | 2 | 365.00 | |
| 2 | 365.00 | |||
| 2 | 365.00 | |||
| 04/03/2025 | 15:12:44.425 | 5 | 365.30 | |
| 5 | 365.30 | |||
| 5 | 365.30 | |||
| 04/03/2025 | 15:12:31.103 | 7 | 364.95 | |
| 7 | 364.95 | |||
| 7 | 364.95 | |||
| 04/03/2025 | 15:12:00.780 | 9 | 364.75 | |
| 9 | 364.75 | |||
| 9 | 364.75 | |||
| 04/03/2025 | 15:11:52.271 | 2 | 364.70 | |
| 2 | 364.70 | |||
| 2 | 364.70 | |||
| 04/03/2025 | 15:11:42.825 | 2 | 365.05 | |
| 2 | 365.05 | |||
| 2 | 365.05 | |||
| 04/03/2025 | 15:11:29.344 | 20 | 365.10 | |
| 20 | 365.10 | |||
| 20 | 365.10 | |||
| 04/03/2025 | 15:11:18.311 | 6 | 365.25 | |
| 6 | 365.25 | |||
| 6 | 365.25 | |||
| 04/03/2025 | 15:11:10.696 | 10 | 365.25 | |
| 10 | 365.25 | |||
| 10 | 365.25 | |||
| 04/03/2025 | 15:10:53.145 | 22 | 365.30 | |
| 22 | 365.30 | |||
| 22 | 365.30 | |||
| 04/03/2025 | 15:10:33.829 | 50 | 364.90 | |
| 50 | 364.90 | |||
| 50 | 364.90 | |||
| 04/03/2025 | 15:10:17.371 | 15 | 365.05 | |
| 15 | 365.05 | |||
| 15 | 365.05 | |||
| 04/03/2025 | 15:10:10.579 | 5 | 365.05 | |
| 5 | 365.05 | |||
| 5 | 365.05 | |||
| 04/03/2025 | 15:10:09.210 | 1 | 364.65 | |
| 1 | 364.65 | |||
| 1 | 364.65 | |||
| 04/03/2025 | 15:09:58.232 | 5 | 364.55 | |
| 5 | 364.55 | |||
| 5 | 364.55 | |||
| 04/03/2025 | 15:09:52.062 | 13 | 365.00 | |
| 13 | 365.00 | |||
| 13 | 365.00 | |||
| 04/03/2025 | 15:09:51.992 | 10 | 365.00 | |
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 04/03/2025 | 15:09:36.685 | 10 | 364.50 | |
| 10 | 364.50 | |||
| 10 | 364.50 | |||
| 04/03/2025 | 15:09:07.301 | 1 | 364.65 | |
| 1 | 364.65 | |||
| 1 | 364.65 | |||
| 04/03/2025 | 15:09:05.061 | 1 | 364.65 | |
| 1 | 364.65 | |||
| 1 | 364.65 | |||
| 04/03/2025 | 15:08:56.611 | 20 | 364.35 | |
| 20 | 364.35 | |||
| 20 | 364.35 | |||
| 04/03/2025 | 15:08:54.870 | 100 | 364.30 | |
| 100 | 364.30 | |||
| 100 | 364.30 | |||
| 04/03/2025 | 15:08:50.492 | 300 | 364.30 | |
| 300 | 364.30 | |||
| 300 | 364.30 | |||
| 04/03/2025 | 15:08:44.900 | 5 | 364.30 | |
| 5 | 364.30 | |||
| 5 | 364.30 | |||
| 04/03/2025 | 15:08:43.579 | 13 | 364.65 | |
| 13 | 364.65 | |||
| 13 | 364.65 | |||
| 04/03/2025 | 15:08:38.689 | 20 | 364.20 | |
| 20 | 364.20 | |||
| 20 | 364.20 | |||
| 04/03/2025 | 15:08:32.254 | 25 | 364.60 | |
| 25 | 364.60 | |||
| 25 | 364.60 | |||
| 04/03/2025 | 15:08:27.236 | 10 | 364.60 | |
| 10 | 364.60 | |||
| 10 | 364.60 | |||
| 04/03/2025 | 15:08:02.846 | 50 | 364.60 | |
| 50 | 364.60 | |||
| 50 | 364.60 | |||
| 04/03/2025 | 15:07:53.805 | 10 | 364.00 | |
| 10 | 364.00 | |||
| 10 | 364.00 | |||
| 04/03/2025 | 15:07:53.145 | 10 | 364.45 | |
| 10 | 364.45 | |||
| 10 | 364.45 | |||
| 04/03/2025 | 15:07:40.221 | 10 | 364.70 | |
| 10 | 364.70 | |||
| 10 | 364.70 | |||
| 04/03/2025 | 15:07:24.708 | 15 | 364.35 | |
| 15 | 364.35 | |||
| 15 | 364.35 | |||
| 04/03/2025 | 15:07:12.194 | 15 | 364.25 | |
| 15 | 364.25 | |||
| 15 | 364.25 | |||
| 04/03/2025 | 15:06:50.941 | 3 | 364.65 | |
| 3 | 364.65 | |||
| 3 | 364.65 | |||
| 04/03/2025 | 15:06:40.139 | 6 | 364.70 | |
| 6 | 364.70 | |||
| 6 | 364.70 | |||
| 04/03/2025 | 15:06:15.071 | 6 | 364.35 | |
| 6 | 364.35 | |||
| 6 | 364.35 | |||
| 04/03/2025 | 15:06:13.189 | 20 | 364.40 | |
| 20 | 364.40 | |||
| 20 | 364.40 | |||
| 04/03/2025 | 15:06:11.426 | 160 | 364.40 | |
| 160 | 364.40 | |||
| 160 | 364.40 | |||
| 04/03/2025 | 15:05:26.219 | 3 | 364.70 | |
| 3 | 364.70 | |||
| 3 | 364.70 | |||
| 04/03/2025 | 15:04:56.433 | 4 | 364.40 | |
| 4 | 364.40 | |||
| 4 | 364.40 | |||
| 04/03/2025 | 15:04:32.815 | 7 | 364.45 | |
| 7 | 364.45 | |||
| 7 | 364.45 | |||
| 04/03/2025 | 15:04:16.585 | 24 | 364.30 | |
| 24 | 364.30 | |||
| 24 | 364.30 | |||
| 04/03/2025 | 15:04:11.947 | 10 | 364.25 | |
| 10 | 364.25 | |||
| 9 | 364.25 | |||
| 1 | 364.25 | |||
| 04/03/2025 | 15:04:08.062 | 274 | 364.20 | |
| 274 | 364.20 | |||
| 274 | 364.20 | |||
| 04/03/2025 | 15:04:01.730 | 20 | 364.60 | |
| 20 | 364.60 | |||
| 20 | 364.60 | |||
| 04/03/2025 | 15:03:20.088 | 20 | 364.35 | |
| 20 | 364.35 | |||
| 20 | 364.35 | |||
| 04/03/2025 | 15:03:20.019 | 10 | 364.65 | |
| 10 | 364.65 | |||
| 10 | 364.65 | |||
| 04/03/2025 | 15:02:57.230 | 50 | 364.20 | |
| 50 | 364.20 | |||
| 50 | 364.20 | |||
| 04/03/2025 | 15:02:48.027 | 15 | 364.10 | |
| 15 | 364.10 | |||
| 15 | 364.10 | |||
| 04/03/2025 | 15:02:46.466 | 40 | 364.10 | |
| 40 | 364.10 | |||
| 40 | 364.10 | |||
| 04/03/2025 | 15:02:16.879 | 71 | 364.05 | |
| 71 | 364.05 | |||
| 71 | 364.05 | |||
| 04/03/2025 | 15:01:56.488 | 10 | 363.85 | |
| 3 | 363.85 | |||
| 10 | 363.85 | |||
| 7 | 363.85 | |||
| 04/03/2025 | 15:01:18.249 | 30 | 363.40 | |
| 30 | 363.40 | |||
| 30 | 363.40 | |||
| 04/03/2025 | 15:00:57.378 | 2 | 363.80 | |
| 2 | 363.80 | |||
| 2 | 363.80 | |||
| 04/03/2025 | 15:00:39.963 | 20 | 363.45 | |
| 20 | 363.45 | |||
| 20 | 363.45 | |||
| 04/03/2025 | 15:00:36.831 | 8 | 363.45 | |
| 8 | 363.45 | |||
| 8 | 363.45 | |||
| 04/03/2025 | 15:00:19.563 | 5 | 363.45 | |
| 5 | 363.45 | |||
| 5 | 363.45 | |||
| 04/03/2025 | 15:00:14.924 | 10 | 363.45 | |
| 10 | 363.45 | |||
| 10 | 363.45 | |||
| 04/03/2025 | 14:59:58.245 | 8 | 363.35 | |
| 8 | 363.35 | |||
| 8 | 363.35 | |||
| 04/03/2025 | 14:59:40.171 | 8 | 363.35 | |
| 8 | 363.35 | |||
| 8 | 363.35 | |||
| 04/03/2025 | 14:59:33.788 | 4 | 363.30 | |
| 4 | 363.30 | |||
| 4 | 363.30 | |||
| 04/03/2025 | 14:59:24.869 | 5 | 363.65 | |
| 5 | 363.65 | |||
| 5 | 363.65 | |||
| 04/03/2025 | 14:59:20.934 | 62 | 363.30 | |
| 62 | 363.30 | |||
| 62 | 363.30 | |||
| 04/03/2025 | 14:59:14.002 | 2 | 363.40 | |
| 2 | 363.40 | |||
| 2 | 363.40 | |||
| 04/03/2025 | 14:59:09.578 | 20 | 363.40 | |
| 20 | 363.40 | |||
| 20 | 363.40 | |||
| 04/03/2025 | 14:58:52.867 | 8 | 363.30 | |
| 8 | 363.30 | |||
| 8 | 363.30 | |||
| 04/03/2025 | 14:58:25.760 | 8 | 363.10 | |
| 8 | 363.10 | |||
| 8 | 363.10 | |||
| 04/03/2025 | 14:58:17.141 | 5 | 363.45 | |
| 5 | 363.45 | |||
| 5 | 363.45 | |||
| 04/03/2025 | 14:58:04.597 | 30 | 363.10 | |
| 30 | 363.10 | |||
| 30 | 363.10 | |||
| 04/03/2025 | 14:58:04.396 | 79 | 363.00 | |
| 79 | 363.00 | |||
| 79 | 363.00 | |||
| 04/03/2025 | 14:58:04.315 | 37 | 363.00 | |
| 37 | 363.00 | |||
| 37 | 363.00 | |||
| 04/03/2025 | 14:57:51.352 | 32 | 363.20 | |
| 32 | 363.20 | |||
| 32 | 363.20 | |||
| 04/03/2025 | 14:57:37.305 | 40 | 363.75 | |
| 40 | 363.75 | |||
| 40 | 363.75 | |||
| 04/03/2025 | 14:57:30.514 | 40 | 363.45 | |
| 40 | 363.45 | |||
| 40 | 363.45 | |||
| 04/03/2025 | 14:56:58.136 | 2 | 364.00 | |
| 2 | 364.00 | |||
| 2 | 364.00 | |||
| 04/03/2025 | 14:56:24.763 | 20 | 363.75 | |
| 20 | 363.75 | |||
| 20 | 363.75 | |||
| 04/03/2025 | 14:56:12.664 | 10 | 364.15 | |
| 10 | 364.15 | |||
| 10 | 364.15 | |||
| 04/03/2025 | 14:55:34.870 | 10 | 364.15 | |
| 10 | 364.15 | |||
| 10 | 364.15 | |||
| 04/03/2025 | 14:54:40.775 | 20 | 364.00 | |
| 20 | 364.00 | |||
| 20 | 364.00 | |||
| 04/03/2025 | 14:54:15.933 | 2 | 363.90 | |
| 2 | 363.90 | |||
| 2 | 363.90 | |||
| 04/03/2025 | 14:54:08.425 | 19 | 363.85 | |
| 19 | 363.85 | |||
| 19 | 363.85 | |||
| 04/03/2025 | 14:53:58.314 | 10 | 363.75 | |
| 10 | 363.75 | |||
| 10 | 363.75 | |||
| 04/03/2025 | 14:53:49.734 | 2 | 364.15 | |
| 2 | 364.15 | |||
| 2 | 364.15 | |||
| 04/03/2025 | 14:53:49.184 | 5 | 364.15 | |
| 5 | 364.15 | |||
| 5 | 364.15 | |||
| 04/03/2025 | 14:53:43.765 | 1 | 364.15 | |
| 1 | 364.15 | |||
| 1 | 364.15 | |||
| 04/03/2025 | 14:53:25.311 | 10 | 364.00 | |
| 10 | 364.00 | |||
| 10 | 364.00 | |||
| 04/03/2025 | 14:53:03.118 | 122 | 363.85 | |
| 122 | 363.85 | |||
| 122 | 363.85 | |||
| 04/03/2025 | 14:52:20.430 | 16 | 363.75 | |
| 16 | 363.75 | |||
| 16 | 363.75 | |||
| 04/03/2025 | 14:51:54.611 | 3 | 364.00 | |
| 3 | 364.00 | |||
| 3 | 364.00 | |||
| 04/03/2025 | 14:51:27.171 | 2 | 364.00 | |
| 2 | 364.00 | |||
| 2 | 364.00 | |||
| 04/03/2025 | 14:51:12.670 | 53 | 363.85 | |
| 53 | 363.85 | |||
| 53 | 363.85 | |||
| 04/03/2025 | 14:50:58.859 | 50 | 364.15 | |
| 50 | 364.15 | |||
| 26 | 364.15 | |||
| 24 | 364.15 | |||
| 04/03/2025 | 14:50:57.415 | 16 | 364.15 | |
| 16 | 364.15 | |||
| 16 | 364.15 | |||
| 04/03/2025 | 14:50:49.749 | 10 | 363.80 | |
| 10 | 363.80 | |||
| 10 | 363.80 | |||
| 04/03/2025 | 14:50:46.468 | 2 | 364.15 | |
| 2 | 364.15 | |||
| 2 | 364.15 | |||
| 04/03/2025 | 14:50:16.446 | 50 | 363.75 | |
| 43 | 363.75 | |||
| 7 | 363.75 | |||
| 50 | 363.75 | |||
| 04/03/2025 | 14:49:29.563 | 10 | 363.75 | |
| 10 | 363.75 | |||
| 3 | 363.75 | |||
| 7 | 363.75 | |||
| 04/03/2025 | 14:49:21.648 | 2 | 364.10 | |
| 2 | 364.10 | |||
| 2 | 364.10 | |||
| 04/03/2025 | 14:49:04.924 | 1 | 364.00 | |
| 1 | 364.00 | |||
| 1 | 364.00 | |||
| 04/03/2025 | 14:48:49.593 | 1 | 363.90 | |
| 1 | 363.90 | |||
| 1 | 363.90 | |||
| 04/03/2025 | 14:48:48.759 | 30 | 363.90 | |
| 30 | 363.90 | |||
| 30 | 363.90 | |||
| 04/03/2025 | 14:48:27.165 | 10 | 363.55 | |
| 10 | 363.55 | |||
| 10 | 363.55 | |||
| 04/03/2025 | 14:47:54.248 | 20 | 363.45 | |
| 20 | 363.45 | |||
| 20 | 363.45 | |||
| 04/03/2025 | 14:47:48.149 | 25 | 363.50 | |
| 25 | 363.50 | |||
| 25 | 363.50 | |||
| 04/03/2025 | 14:47:47.119 | 10 | 363.85 | |
| 10 | 363.85 | |||
| 10 | 363.85 | |||
| 04/03/2025 | 14:47:36.890 | 80 | 363.85 | |
| 80 | 363.85 | |||
| 16 | 363.85 | |||
| 64 | 363.85 | |||
| 04/03/2025 | 14:47:36.283 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 04/03/2025 | 14:47:34.738 | 13 | 363.50 | |
| 13 | 363.50 | |||
| 9 | 363.50 | |||
| 4 | 363.50 | |||
| 04/03/2025 | 14:47:17.496 | 2 | 363.75 | |
| 2 | 363.75 | |||
| 2 | 363.75 | |||
| 04/03/2025 | 14:47:04.497 | 1 | 363.75 | |
| 1 | 363.75 | |||
| 1 | 363.75 | |||
| 04/03/2025 | 14:46:53.836 | 4 | 363.75 | |
| 4 | 363.75 | |||
| 4 | 363.75 | |||
| 04/03/2025 | 14:46:37.321 | 15 | 363.75 | |
| 15 | 363.75 | |||
| 15 | 363.75 | |||
| 04/03/2025 | 14:46:36.970 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 04/03/2025 | 14:46:36.424 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 04/03/2025 | 14:46:12.520 | 4 | 363.30 | |
| 4 | 363.30 | |||
| 4 | 363.30 | |||
| 04/03/2025 | 14:46:01.593 | 15 | 363.25 | |
| 15 | 363.25 | |||
| 15 | 363.25 | |||
| 04/03/2025 | 14:45:18.680 | 2 | 363.55 | |
| 2 | 363.55 | |||
| 2 | 363.55 |
Copyright © 2025 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
-
Rheinmetall AG
Bid: 1 128.00
Ask: 1 129.00
Turnover: 217 489 TEUR -
HENSOLDT AG
Bid: 66.75 / Ask: 66.85
Turnover: 111 230 TEUR -
Nvidia Corp.
Bid: 106.30 / Ask: 106.40
Turnover: 94 757 TEUR -
RENK Group AG
Bid: 35.46 / Ask: 35.49
Turnover: 65 410 TEUR -
BYD Co. Ltd.
Bid: 40.87 / Ask: 40.96
Turnover: 44 968 TEUR
Realtime Quotes
Last Update:
04/03/2025 @ 16:06:26
Last Update:
04/03/2025 @ 16:06:26