MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1299
1100
209.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/11/2024 | 20:23:18.176 | 1 | 209.50 | |
| 1 | 209.50 | |||
| 1 | 209.50 | |||
| 01/11/2024 | 20:23:12.786 | 58 | 209.40 | |
| 58 | 209.40 | |||
| 58 | 209.40 | |||
| 01/11/2024 | 20:22:33.291 | 5 | 209.60 | |
| 5 | 209.60 | |||
| 5 | 209.60 | |||
| 01/11/2024 | 20:21:49.326 | 15 | 209.60 | |
| 15 | 209.60 | |||
| 15 | 209.60 | |||
| 01/11/2024 | 20:21:27.712 | 5 | 209.20 | |
| 5 | 209.20 | |||
| 5 | 209.20 | |||
| 01/11/2024 | 20:21:27.654 | 3 | 209.30 | |
| 3 | 209.30 | |||
| 3 | 209.30 | |||
| 01/11/2024 | 20:20:24.659 | 100 | 209.80 | |
| 100 | 209.80 | |||
| 100 | 209.80 | |||
| 01/11/2024 | 20:19:52.854 | 100 | 209.90 | |
| 100 | 209.90 | |||
| 100 | 209.90 | |||
| 01/11/2024 | 20:18:39.029 | 5 | 210.70 | |
| 5 | 210.70 | |||
| 5 | 210.70 | |||
| 01/11/2024 | 20:18:29.154 | 25 | 210.70 | |
| 25 | 210.70 | |||
| 25 | 210.70 | |||
| 01/11/2024 | 20:17:52.979 | 25 | 210.20 | |
| 25 | 210.20 | |||
| 25 | 210.20 | |||
| 01/11/2024 | 20:16:08.632 | 5 | 209.70 | |
| 5 | 209.70 | |||
| 5 | 209.70 | |||
| 01/11/2024 | 20:14:35.409 | 10 | 210.10 | |
| 10 | 210.10 | |||
| 10 | 210.10 | |||
| 01/11/2024 | 20:14:23.709 | 8 | 210.10 | |
| 8 | 210.10 | |||
| 8 | 210.10 | |||
| 01/11/2024 | 20:11:38.263 | 10 | 210.50 | |
| 10 | 210.50 | |||
| 10 | 210.50 | |||
| 01/11/2024 | 20:10:23.534 | 3 | 211.00 | |
| 3 | 211.00 | |||
| 3 | 211.00 | |||
| 01/11/2024 | 20:09:50.781 | 1 | 210.90 | |
| 1 | 210.90 | |||
| 1 | 210.90 | |||
| 01/11/2024 | 20:09:02.256 | 68 | 211.20 | |
| 68 | 211.20 | |||
| 68 | 211.20 | |||
| 01/11/2024 | 20:08:37.568 | 100 | 211.40 | |
| 100 | 211.40 | |||
| 100 | 211.40 | |||
| 01/11/2024 | 20:06:31.829 | 4 | 211.00 | |
| 4 | 211.00 | |||
| 4 | 211.00 | |||
| 01/11/2024 | 20:05:08.482 | 27 | 210.70 | |
| 27 | 210.70 | |||
| 27 | 210.70 | |||
| 01/11/2024 | 20:04:32.787 | 500 | 210.30 | |
| 500 | 210.30 | |||
| 500 | 210.30 | |||
| 01/11/2024 | 20:03:20.596 | 30 | 210.00 | |
| 30 | 210.00 | |||
| 5 | 210.00 | |||
| 25 | 210.00 | |||
| 01/11/2024 | 20:02:51.233 | 527 | 210.10 | |
| 527 | 210.10 | |||
| 527 | 210.10 | |||
| 01/11/2024 | 20:02:42.212 | 5 | 210.80 | |
| 5 | 210.80 | |||
| 5 | 210.80 | |||
| 01/11/2024 | 20:02:41.667 | 9 | 210.20 | |
| 9 | 210.20 | |||
| 9 | 210.20 | |||
| 01/11/2024 | 20:02:36.858 | 1 | 210.60 | |
| 1 | 210.60 | |||
| 1 | 210.60 | |||
| 01/11/2024 | 20:01:26.138 | 20 | 211.30 | |
| 20 | 211.30 | |||
| 20 | 211.30 | |||
| 01/11/2024 | 20:00:20.304 | 71 | 211.30 | |
| 71 | 211.30 | |||
| 71 | 211.30 | |||
| 01/11/2024 | 19:59:54.110 | 18 | 211.20 | |
| 18 | 211.20 | |||
| 18 | 211.20 | |||
| 01/11/2024 | 19:58:11.338 | 12 | 210.40 | |
| 12 | 210.40 | |||
| 12 | 210.40 | |||
| 01/11/2024 | 19:56:55.710 | 1 | 210.70 | |
| 1 | 210.70 | |||
| 1 | 210.70 | |||
| 01/11/2024 | 19:54:59.112 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 01/11/2024 | 19:54:49.145 | 29 | 209.50 | |
| 29 | 209.50 | |||
| 29 | 209.50 | |||
| 01/11/2024 | 19:54:12.233 | 4 | 210.00 | |
| 4 | 210.00 | |||
| 4 | 210.00 | |||
| 01/11/2024 | 19:53:22.938 | 19 | 210.10 | |
| 19 | 210.10 | |||
| 19 | 210.10 | |||
| 01/11/2024 | 19:52:57.391 | 12 | 210.10 | |
| 12 | 210.10 | |||
| 12 | 210.10 | |||
| 01/11/2024 | 19:51:24.468 | 29 | 209.70 | |
| 29 | 209.70 | |||
| 29 | 209.70 | |||
| 01/11/2024 | 19:50:31.307 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 01/11/2024 | 19:49:49.590 | 3 | 210.10 | |
| 3 | 210.10 | |||
| 3 | 210.10 | |||
| 01/11/2024 | 19:48:27.957 | 10 | 209.70 | |
| 10 | 209.70 | |||
| 10 | 209.70 | |||
| 01/11/2024 | 19:47:25.910 | 6 | 210.40 | |
| 6 | 210.40 | |||
| 6 | 210.40 | |||
| 01/11/2024 | 19:46:16.103 | 22 | 210.20 | |
| 22 | 210.20 | |||
| 22 | 210.20 | |||
| 01/11/2024 | 19:45:54.524 | 5 | 210.90 | |
| 5 | 210.90 | |||
| 5 | 210.90 | |||
| 01/11/2024 | 19:45:43.200 | 230 | 210.00 | |
| 230 | 210.00 | |||
| 230 | 210.00 | |||
| 01/11/2024 | 19:45:42.126 | 5 | 210.50 | |
| 5 | 210.50 | |||
| 5 | 210.50 | |||
| 01/11/2024 | 19:45:38.920 | 1 | 210.50 | |
| 1 | 210.50 | |||
| 1 | 210.50 | |||
| 01/11/2024 | 19:45:09.720 | 14 | 210.00 | |
| 14 | 210.00 | |||
| 14 | 210.00 | |||
| 01/11/2024 | 19:44:56.179 | 5 | 210.20 | |
| 5 | 210.20 | |||
| 5 | 210.20 | |||
| 01/11/2024 | 19:44:10.088 | 2 | 209.70 | |
| 2 | 209.70 | |||
| 2 | 209.70 | |||
| 01/11/2024 | 19:40:52.700 | 11 | 209.40 | |
| 10 | 209.40 | |||
| 1 | 209.40 | |||
| 11 | 209.40 | |||
| 01/11/2024 | 19:40:48.695 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 01/11/2024 | 19:39:39.942 | 5 | 210.40 | |
| 5 | 210.40 | |||
| 5 | 210.40 | |||
| 01/11/2024 | 19:39:06.080 | 118 | 210.00 | |
| 118 | 210.00 | |||
| 118 | 210.00 | |||
| 01/11/2024 | 19:37:12.175 | 5 | 210.80 | |
| 5 | 210.80 | |||
| 5 | 210.80 | |||
| 01/11/2024 | 19:36:22.970 | 3 | 210.70 | |
| 3 | 210.70 | |||
| 3 | 210.70 | |||
| 01/11/2024 | 19:35:15.910 | 40 | 209.90 | |
| 40 | 209.90 | |||
| 40 | 209.90 | |||
| 01/11/2024 | 19:34:20.885 | 9 | 210.20 | |
| 9 | 210.20 | |||
| 9 | 210.20 | |||
| 01/11/2024 | 19:33:41.357 | 2 | 210.80 | |
| 2 | 210.80 | |||
| 2 | 210.80 | |||
| 01/11/2024 | 19:33:31.814 | 1 | 210.80 | |
| 1 | 210.80 | |||
| 1 | 210.80 | |||
| 01/11/2024 | 19:33:10.901 | 40 | 210.90 | |
| 40 | 210.90 | |||
| 40 | 210.90 | |||
| 01/11/2024 | 19:33:05.540 | 100 | 210.90 | |
| 100 | 210.90 | |||
| 100 | 210.90 | |||
| 01/11/2024 | 19:32:43.689 | 10 | 211.20 | |
| 10 | 211.20 | |||
| 10 | 211.20 | |||
| 01/11/2024 | 19:32:35.235 | 23 | 211.30 | |
| 23 | 211.30 | |||
| 23 | 211.30 | |||
| 01/11/2024 | 19:31:59.274 | 23 | 211.20 | |
| 23 | 211.20 | |||
| 23 | 211.20 | |||
| 01/11/2024 | 19:31:26.857 | 23 | 211.20 | |
| 23 | 211.20 | |||
| 23 | 211.20 | |||
| 01/11/2024 | 19:30:29.841 | 5 | 210.20 | |
| 5 | 210.20 | |||
| 5 | 210.20 | |||
| 01/11/2024 | 19:29:59.694 | 9 | 209.90 | |
| 9 | 209.90 | |||
| 9 | 209.90 | |||
| 01/11/2024 | 19:29:48.227 | 12 | 210.40 | |
| 12 | 210.40 | |||
| 12 | 210.40 | |||
| 01/11/2024 | 19:29:07.809 | 24 | 210.60 | |
| 24 | 210.60 | |||
| 24 | 210.60 | |||
| 01/11/2024 | 19:28:56.118 | 15 | 210.60 | |
| 15 | 210.60 | |||
| 15 | 210.60 | |||
| 01/11/2024 | 19:28:32.951 | 300 | 210.30 | |
| 300 | 210.30 | |||
| 300 | 210.30 | |||
| 01/11/2024 | 19:27:07.043 | 25 | 210.10 | |
| 25 | 210.10 | |||
| 25 | 210.10 | |||
| 01/11/2024 | 19:25:32.604 | 50 | 210.50 | |
| 50 | 210.50 | |||
| 50 | 210.50 | |||
| 01/11/2024 | 19:25:22.825 | 5 | 210.60 | |
| 5 | 210.60 | |||
| 5 | 210.60 | |||
| 01/11/2024 | 19:24:33.308 | 25 | 210.40 | |
| 25 | 210.40 | |||
| 25 | 210.40 | |||
| 01/11/2024 | 19:23:34.348 | 696 | 210.00 | |
| 696 | 210.00 | |||
| 696 | 210.00 | |||
| 01/11/2024 | 19:23:20.739 | 4 | 210.00 | |
| 4 | 210.00 | |||
| 4 | 210.00 | |||
| 01/11/2024 | 19:23:03.349 | 40 | 209.90 | |
| 40 | 209.90 | |||
| 40 | 209.90 | |||
| 01/11/2024 | 19:22:54.116 | 10 | 209.60 | |
| 10 | 209.60 | |||
| 10 | 209.60 | |||
| 01/11/2024 | 19:22:37.742 | 176 | 209.60 | |
| 176 | 209.60 | |||
| 176 | 209.60 | |||
| 01/11/2024 | 19:22:36.439 | 12 | 209.60 | |
| 12 | 209.60 | |||
| 12 | 209.60 | |||
| 01/11/2024 | 19:22:09.519 | 5 | 209.90 | |
| 5 | 209.90 | |||
| 5 | 209.90 | |||
| 01/11/2024 | 19:22:06.880 | 100 | 209.60 | |
| 100 | 209.60 | |||
| 100 | 209.60 | |||
| 01/11/2024 | 19:21:36.898 | 10 | 209.90 | |
| 10 | 209.90 | |||
| 10 | 209.90 | |||
| 01/11/2024 | 19:21:15.379 | 5 | 209.90 | |
| 5 | 209.90 | |||
| 5 | 209.90 | |||
| 01/11/2024 | 19:20:32.655 | 30 | 209.90 | |
| 30 | 209.90 | |||
| 30 | 209.90 | |||
| 01/11/2024 | 19:20:29.213 | 50 | 209.60 | |
| 50 | 209.60 | |||
| 50 | 209.60 | |||
| 01/11/2024 | 19:20:29.066 | 228 | 210.00 | |
| 200 | 210.00 | |||
| 228 | 210.00 | |||
| 10 | 210.00 | |||
| 5 | 210.00 | |||
| 5 | 210.00 | |||
| 8 | 210.00 | |||
| 01/11/2024 | 19:20:26.509 | 100 | 210.10 | |
| 100 | 210.10 | |||
| 100 | 210.10 | |||
| 01/11/2024 | 19:20:22.637 | 150 | 210.10 | |
| 150 | 210.10 | |||
| 150 | 210.10 | |||
| 01/11/2024 | 19:20:12.445 | 6 | 210.20 | |
| 6 | 210.20 | |||
| 6 | 210.20 | |||
| 01/11/2024 | 19:18:47.565 | 25 | 211.10 | |
| 25 | 211.10 | |||
| 25 | 211.10 | |||
| 01/11/2024 | 19:17:49.889 | 2 | 210.80 | |
| 2 | 210.80 | |||
| 2 | 210.80 | |||
| 01/11/2024 | 19:17:21.327 | 50 | 210.60 | |
| 50 | 210.60 | |||
| 50 | 210.60 | |||
| 01/11/2024 | 19:15:02.526 | 35 | 210.70 | |
| 35 | 210.70 | |||
| 35 | 210.70 | |||
| 01/11/2024 | 19:14:34.948 | 25 | 210.30 | |
| 25 | 210.30 | |||
| 25 | 210.30 | |||
| 01/11/2024 | 19:14:00.049 | 50 | 210.30 | |
| 50 | 210.30 | |||
| 50 | 210.30 | |||
| 01/11/2024 | 19:13:27.405 | 6 | 210.30 | |
| 6 | 210.30 | |||
| 6 | 210.30 | |||
| 01/11/2024 | 19:12:44.135 | 5 | 211.40 | |
| 5 | 211.40 | |||
| 5 | 211.40 | |||
| 01/11/2024 | 19:12:21.096 | 7 | 211.50 | |
| 7 | 211.50 | |||
| 7 | 211.50 | |||
| 01/11/2024 | 19:11:55.798 | 10 | 210.80 | |
| 10 | 210.80 | |||
| 10 | 210.80 | |||
| 01/11/2024 | 19:11:55.343 | 1 | 211.40 | |
| 1 | 211.40 | |||
| 1 | 211.40 | |||
| 01/11/2024 | 19:11:11.462 | 2 | 211.10 | |
| 2 | 211.10 | |||
| 2 | 211.10 | |||
| 01/11/2024 | 19:10:08.895 | 5 | 211.00 | |
| 5 | 211.00 | |||
| 5 | 211.00 | |||
| 01/11/2024 | 19:09:34.962 | 10 | 210.80 | |
| 10 | 210.80 | |||
| 10 | 210.80 | |||
| 01/11/2024 | 19:08:17.108 | 42 | 211.00 | |
| 42 | 211.00 | |||
| 42 | 211.00 | |||
| 01/11/2024 | 19:08:09.587 | 10 | 210.70 | |
| 10 | 210.70 | |||
| 10 | 210.70 | |||
| 01/11/2024 | 19:07:22.478 | 14 | 211.60 | |
| 14 | 211.60 | |||
| 14 | 211.60 | |||
| 01/11/2024 | 19:07:17.317 | 10 | 211.50 | |
| 10 | 211.50 | |||
| 4 | 211.50 | |||
| 6 | 211.50 | |||
| 01/11/2024 | 19:06:39.991 | 19 | 211.20 | |
| 19 | 211.20 | |||
| 19 | 211.20 | |||
| 01/11/2024 | 19:06:32.173 | 4 | 211.90 | |
| 4 | 211.90 | |||
| 4 | 211.90 | |||
| 01/11/2024 | 19:05:52.984 | 150 | 211.90 | |
| 150 | 211.90 | |||
| 150 | 211.90 | |||
| 01/11/2024 | 19:04:31.575 | 10 | 211.80 | |
| 10 | 211.80 | |||
| 10 | 211.80 | |||
| 01/11/2024 | 19:03:20.185 | 12 | 212.00 | |
| 12 | 212.00 | |||
| 12 | 212.00 | |||
| 01/11/2024 | 19:02:30.918 | 50 | 212.10 | |
| 50 | 212.10 | |||
| 50 | 212.10 | |||
| 01/11/2024 | 18:59:15.368 | 100 | 212.00 | |
| 100 | 212.00 | |||
| 100 | 212.00 | |||
| 01/11/2024 | 18:59:14.486 | 75 | 212.10 | |
| 75 | 212.10 | |||
| 75 | 212.10 | |||
| 01/11/2024 | 18:58:09.760 | 10 | 212.50 | |
| 10 | 212.50 | |||
| 10 | 212.50 | |||
| 01/11/2024 | 18:57:40.664 | 24 | 212.20 | |
| 24 | 212.20 | |||
| 24 | 212.20 | |||
| 01/11/2024 | 18:57:09.934 | 2 | 212.40 | |
| 2 | 212.40 | |||
| 2 | 212.40 | |||
| 01/11/2024 | 18:57:09.683 | 100 | 212.40 | |
| 100 | 212.40 | |||
| 100 | 212.40 | |||
| 01/11/2024 | 18:56:55.971 | 2 | 212.90 | |
| 2 | 212.90 | |||
| 2 | 212.90 | |||
| 01/11/2024 | 18:56:06.326 | 100 | 213.50 | |
| 100 | 213.50 | |||
| 100 | 213.50 | |||
| 01/11/2024 | 18:55:42.338 | 100 | 213.80 | |
| 100 | 213.80 | |||
| 100 | 213.80 | |||
| 01/11/2024 | 18:53:49.227 | 10 | 213.80 | |
| 10 | 213.80 | |||
| 10 | 213.80 | |||
| 01/11/2024 | 18:53:44.513 | 25 | 213.80 | |
| 25 | 213.80 | |||
| 25 | 213.80 | |||
| 01/11/2024 | 18:51:26.842 | 5 | 213.90 | |
| 5 | 213.90 | |||
| 5 | 213.90 | |||
| 01/11/2024 | 18:50:49.157 | 14 | 213.80 | |
| 14 | 213.80 | |||
| 14 | 213.80 | |||
| 01/11/2024 | 18:50:47.476 | 24 | 213.80 | |
| 24 | 213.80 | |||
| 24 | 213.80 | |||
| 01/11/2024 | 18:50:37.750 | 75 | 213.20 | |
| 75 | 213.20 | |||
| 75 | 213.20 | |||
| 01/11/2024 | 18:50:34.530 | 4 | 213.00 | |
| 4 | 213.00 | |||
| 4 | 213.00 | |||
| 01/11/2024 | 18:47:40.553 | 3 | 212.50 | |
| 3 | 212.50 | |||
| 3 | 212.50 | |||
| 01/11/2024 | 18:46:35.886 | 5 | 212.50 | |
| 5 | 212.50 | |||
| 5 | 212.50 | |||
| 01/11/2024 | 18:46:05.412 | 117 | 212.40 | |
| 117 | 212.40 | |||
| 117 | 212.40 | |||
| 01/11/2024 | 18:45:59.020 | 25 | 212.30 | |
| 25 | 212.30 | |||
| 25 | 212.30 | |||
| 01/11/2024 | 18:45:23.006 | 10 | 212.30 | |
| 10 | 212.30 | |||
| 10 | 212.30 | |||
| 01/11/2024 | 18:44:45.641 | 42 | 212.40 | |
| 42 | 212.40 | |||
| 42 | 212.40 | |||
| 01/11/2024 | 18:43:50.611 | 5 | 211.70 | |
| 5 | 211.70 | |||
| 5 | 211.70 | |||
| 01/11/2024 | 18:42:59.239 | 10 | 211.50 | |
| 10 | 211.50 | |||
| 10 | 211.50 | |||
| 01/11/2024 | 18:42:26.896 | 188 | 211.90 | |
| 188 | 211.90 | |||
| 188 | 211.90 | |||
| 01/11/2024 | 18:42:26.529 | 96 | 211.30 | |
| 96 | 211.30 | |||
| 96 | 211.30 | |||
| 01/11/2024 | 18:42:18.529 | 25 | 211.90 | |
| 25 | 211.90 | |||
| 25 | 211.90 | |||
| 01/11/2024 | 18:41:43.615 | 49 | 212.20 | |
| 49 | 212.20 | |||
| 49 | 212.20 | |||
| 01/11/2024 | 18:41:26.986 | 350 | 212.10 | |
| 350 | 212.10 | |||
| 350 | 212.10 | |||
| 01/11/2024 | 18:41:04.044 | 495 | 211.80 | |
| 495 | 211.80 | |||
| 495 | 211.80 | |||
| 01/11/2024 | 18:40:32.121 | 9 | 212.30 | |
| 9 | 212.30 | |||
| 9 | 212.30 | |||
| 01/11/2024 | 18:40:11.138 | 20 | 212.50 | |
| 20 | 212.50 | |||
| 20 | 212.50 | |||
| 01/11/2024 | 18:39:18.287 | 1 399 | 212.10 | |
| 10 | 212.10 | |||
| 1 389 | 212.10 | |||
| 1 399 | 212.10 | |||
| 01/11/2024 | 18:38:56.240 | 800 | 212.50 | |
| 800 | 212.50 | |||
| 800 | 212.50 | |||
| 01/11/2024 | 18:38:47.779 | 350 | 212.50 | |
| 350 | 212.50 | |||
| 350 | 212.50 | |||
| 01/11/2024 | 18:38:02.754 | 15 | 212.30 | |
| 15 | 212.30 | |||
| 15 | 212.30 | |||
| 01/11/2024 | 18:37:36.516 | 17 | 212.50 | |
| 17 | 212.50 | |||
| 17 | 212.50 | |||
| 01/11/2024 | 18:37:13.422 | 3 | 213.10 | |
| 3 | 213.10 | |||
| 3 | 213.10 | |||
| 01/11/2024 | 18:37:12.160 | 580 | 212.50 | |
| 580 | 212.50 | |||
| 580 | 212.50 | |||
| 01/11/2024 | 18:37:06.047 | 13 | 212.50 | |
| 13 | 212.50 | |||
| 13 | 212.50 | |||
| 01/11/2024 | 18:36:54.227 | 100 | 213.10 | |
| 100 | 213.10 | |||
| 100 | 213.10 | |||
| 01/11/2024 | 18:36:22.740 | 3 | 212.50 | |
| 3 | 212.50 | |||
| 3 | 212.50 | |||
| 01/11/2024 | 18:36:17.338 | 5 | 213.10 | |
| 5 | 213.10 | |||
| 5 | 213.10 | |||
| 01/11/2024 | 18:36:02.709 | 635 | 212.40 | |
| 635 | 212.40 | |||
| 635 | 212.40 | |||
| 01/11/2024 | 18:35:59.636 | 10 | 213.20 | |
| 10 | 213.20 | |||
| 10 | 213.20 | |||
| 01/11/2024 | 18:35:39.691 | 200 | 213.00 | |
| 200 | 213.00 | |||
| 200 | 213.00 | |||
| 01/11/2024 | 18:34:36.755 | 50 | 214.40 | |
| 50 | 214.40 | |||
| 50 | 214.40 | |||
| 01/11/2024 | 18:34:12.890 | 4 | 214.50 | |
| 4 | 214.50 | |||
| 4 | 214.50 | |||
| 01/11/2024 | 18:34:00.944 | 10 | 214.70 | |
| 10 | 214.70 | |||
| 10 | 214.70 | |||
| 01/11/2024 | 18:33:13.720 | 98 | 213.40 | |
| 98 | 213.40 | |||
| 98 | 213.40 | |||
| 01/11/2024 | 18:33:00.893 | 10 | 214.00 | |
| 10 | 214.00 | |||
| 10 | 214.00 | |||
| 01/11/2024 | 18:32:22.144 | 637 | 214.10 | |
| 637 | 214.10 | |||
| 637 | 214.10 | |||
| 01/11/2024 | 18:31:42.492 | 10 | 214.30 | |
| 10 | 214.30 | |||
| 10 | 214.30 | |||
| 01/11/2024 | 18:31:18.395 | 5 | 213.90 | |
| 5 | 213.90 | |||
| 5 | 213.90 | |||
| 01/11/2024 | 18:29:40.126 | 5 | 215.60 | |
| 5 | 215.60 | |||
| 5 | 215.60 | |||
| 01/11/2024 | 18:29:09.334 | 200 | 215.00 | |
| 200 | 215.00 | |||
| 200 | 215.00 | |||
| 01/11/2024 | 18:28:45.729 | 200 | 214.60 | |
| 200 | 214.60 | |||
| 200 | 214.60 | |||
| 01/11/2024 | 18:28:37.615 | 4 | 215.00 | |
| 4 | 215.00 | |||
| 4 | 215.00 | |||
| 01/11/2024 | 18:28:17.093 | 75 | 215.20 | |
| 75 | 215.20 | |||
| 75 | 215.20 | |||
| 01/11/2024 | 18:27:37.786 | 5 | 215.30 | |
| 5 | 215.30 | |||
| 5 | 215.30 | |||
| 01/11/2024 | 18:27:23.975 | 5 | 214.90 | |
| 5 | 214.90 | |||
| 5 | 214.90 | |||
| 01/11/2024 | 18:27:13.236 | 47 | 214.80 | |
| 47 | 214.80 | |||
| 47 | 214.80 | |||
| 01/11/2024 | 18:27:02.523 | 800 | 214.00 | |
| 800 | 214.00 | |||
| 800 | 214.00 | |||
| 01/11/2024 | 18:25:26.778 | 20 | 214.50 | |
| 20 | 214.50 | |||
| 20 | 214.50 | |||
| 01/11/2024 | 18:23:22.988 | 51 | 214.10 | |
| 51 | 214.10 | |||
| 51 | 214.10 | |||
| 01/11/2024 | 18:23:02.818 | 30 | 214.20 | |
| 30 | 214.20 | |||
| 30 | 214.20 | |||
| 01/11/2024 | 18:22:49.146 | 5 | 214.70 | |
| 5 | 214.70 | |||
| 5 | 214.70 | |||
| 01/11/2024 | 18:22:04.783 | 500 | 214.30 | |
| 500 | 214.30 | |||
| 500 | 214.30 | |||
| 01/11/2024 | 18:21:46.945 | 500 | 214.40 | |
| 500 | 214.40 | |||
| 500 | 214.40 | |||
| 01/11/2024 | 18:20:47.227 | 2 | 214.40 | |
| 2 | 214.40 | |||
| 2 | 214.40 | |||
| 01/11/2024 | 18:20:43.469 | 5 | 214.50 | |
| 5 | 214.50 | |||
| 5 | 214.50 | |||
| 01/11/2024 | 18:20:34.448 | 20 | 214.50 | |
| 20 | 214.50 | |||
| 20 | 214.50 | |||
| 01/11/2024 | 18:20:19.124 | 2 | 214.50 | |
| 2 | 214.50 | |||
| 2 | 214.50 | |||
| 01/11/2024 | 18:19:29.121 | 10 | 213.40 | |
| 10 | 213.40 | |||
| 10 | 213.40 | |||
| 01/11/2024 | 18:19:07.393 | 50 | 213.90 | |
| 50 | 213.90 | |||
| 50 | 213.90 | |||
| 01/11/2024 | 18:19:03.330 | 10 | 213.70 | |
| 10 | 213.70 | |||
| 10 | 213.70 | |||
| 01/11/2024 | 18:18:55.228 | 1 | 213.80 | |
| 1 | 213.80 | |||
| 1 | 213.80 | |||
| 01/11/2024 | 18:18:01.796 | 12 | 214.00 | |
| 12 | 214.00 | |||
| 12 | 214.00 | |||
| 01/11/2024 | 18:17:53.026 | 15 | 214.00 | |
| 15 | 214.00 | |||
| 15 | 214.00 | |||
| 01/11/2024 | 18:17:43.749 | 25 | 214.00 | |
| 25 | 214.00 | |||
| 25 | 214.00 | |||
| 01/11/2024 | 18:17:37.207 | 23 | 213.80 | |
| 23 | 213.80 | |||
| 23 | 213.80 | |||
| 01/11/2024 | 18:17:18.472 | 5 | 213.80 | |
| 5 | 213.80 | |||
| 5 | 213.80 | |||
| 01/11/2024 | 18:17:12.697 | 1 203 | 213.80 | |
| 1 199 | 213.80 | |||
| 1 203 | 213.80 | |||
| 4 | 213.80 | |||
| 01/11/2024 | 18:16:35.310 | 800 | 213.50 | |
| 800 | 213.50 | |||
| 800 | 213.50 | |||
| 01/11/2024 | 18:15:59.175 | 23 | 213.50 | |
| 23 | 213.50 | |||
| 23 | 213.50 | |||
| 01/11/2024 | 18:15:53.343 | 100 | 213.50 | |
| 100 | 213.50 | |||
| 100 | 213.50 | |||
| 01/11/2024 | 18:14:45.474 | 50 | 212.90 | |
| 50 | 212.90 | |||
| 50 | 212.90 | |||
| 01/11/2024 | 18:14:42.098 | 3 | 212.90 | |
| 3 | 212.90 | |||
| 3 | 212.90 | |||
| 01/11/2024 | 18:14:28.238 | 70 | 212.00 | |
| 70 | 212.00 | |||
| 70 | 212.00 | |||
| 01/11/2024 | 18:14:20.137 | 15 | 212.20 | |
| 15 | 212.20 | |||
| 15 | 212.20 | |||
| 01/11/2024 | 18:13:56.206 | 1 | 211.90 | |
| 1 | 211.90 | |||
| 1 | 211.90 | |||
| 01/11/2024 | 18:13:32.562 | 2 | 211.60 | |
| 2 | 211.60 | |||
| 2 | 211.60 | |||
| 01/11/2024 | 18:13:29.228 | 18 | 211.90 | |
| 18 | 211.90 | |||
| 18 | 211.90 | |||
| 01/11/2024 | 18:13:28.150 | 9 | 211.90 | |
| 9 | 211.90 | |||
| 9 | 211.90 | |||
| 01/11/2024 | 18:13:13.745 | 100 | 211.90 | |
| 100 | 211.90 | |||
| 100 | 211.90 | |||
| 01/11/2024 | 18:12:44.969 | 2 | 211.90 | |
| 2 | 211.90 | |||
| 2 | 211.90 | |||
| 01/11/2024 | 18:12:42.925 | 5 | 211.90 | |
| 5 | 211.90 | |||
| 5 | 211.90 | |||
| 01/11/2024 | 18:11:39.112 | 82 | 210.30 | |
| 82 | 210.30 | |||
| 4 | 210.30 | |||
| 78 | 210.30 | |||
| 01/11/2024 | 18:11:20.140 | 499 | 210.20 | |
| 499 | 210.20 | |||
| 499 | 210.20 | |||
| 01/11/2024 | 18:11:10.374 | 48 | 210.80 | |
| 48 | 210.80 | |||
| 48 | 210.80 | |||
| 01/11/2024 | 18:10:31.034 | 2 | 210.90 | |
| 2 | 210.90 | |||
| 2 | 210.90 | |||
| 01/11/2024 | 18:10:10.812 | 5 | 211.10 | |
| 5 | 211.10 | |||
| 5 | 211.10 | |||
| 01/11/2024 | 18:10:05.895 | 75 | 210.60 | |
| 75 | 210.60 | |||
| 75 | 210.60 | |||
| 01/11/2024 | 18:09:55.816 | 10 | 210.50 | |
| 10 | 210.50 | |||
| 10 | 210.50 | |||
| 01/11/2024 | 18:09:50.422 | 12 | 210.30 | |
| 12 | 210.30 | |||
| 12 | 210.30 | |||
| 01/11/2024 | 18:09:24.987 | 50 | 210.70 | |
| 50 | 210.70 | |||
| 50 | 210.70 | |||
| 01/11/2024 | 18:09:07.188 | 631 | 209.10 | |
| 631 | 209.10 | |||
| 631 | 209.10 | |||
| 01/11/2024 | 18:08:38.792 | 50 | 209.30 | |
| 50 | 209.30 | |||
| 50 | 209.30 | |||
| 01/11/2024 | 18:08:31.875 | 34 | 209.10 | |
| 11 | 209.10 | |||
| 21 | 209.10 | |||
| 23 | 209.10 | |||
| 13 | 209.10 | |||
| 01/11/2024 | 18:08:14.265 | 1 282 | 209.20 | |
| 4 | 209.20 | |||
| 100 | 209.20 | |||
| 1 178 | 209.20 | |||
| 1 282 | 209.20 | |||
| 01/11/2024 | 18:07:51.670 | 850 | 209.30 | |
| 50 | 209.30 | |||
| 800 | 209.30 | |||
| 850 | 209.30 | |||
| 01/11/2024 | 18:07:51.622 | 100 | 209.50 | |
| 100 | 209.50 | |||
| 100 | 209.50 | |||
| 01/11/2024 | 18:07:33.535 | 10 | 209.50 | |
| 10 | 209.50 | |||
| 10 | 209.50 | |||
| 01/11/2024 | 18:07:21.715 | 4 | 209.90 | |
| 4 | 209.90 | |||
| 4 | 209.90 | |||
| 01/11/2024 | 18:07:02.729 | 40 | 209.10 | |
| 40 | 209.10 | |||
| 40 | 209.10 | |||
| 01/11/2024 | 18:07:01.769 | 4 | 209.60 | |
| 4 | 209.60 | |||
| 4 | 209.60 | |||
| 01/11/2024 | 18:06:55.319 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 01/11/2024 | 18:06:51.181 | 2 | 210.10 | |
| 2 | 210.10 | |||
| 2 | 210.10 | |||
| 01/11/2024 | 18:06:33.467 | 5 | 209.90 | |
| 5 | 209.90 | |||
| 5 | 209.90 | |||
| 01/11/2024 | 18:06:32.645 | 2 | 209.90 | |
| 2 | 209.90 | |||
| 2 | 209.90 | |||
| 01/11/2024 | 18:06:23.051 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 01/11/2024 | 18:06:22.971 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 01/11/2024 | 18:06:02.712 | 161 | 209.70 | |
| 161 | 209.70 | |||
| 161 | 209.70 | |||
| 01/11/2024 | 18:06:00.329 | 500 | 209.70 | |
| 500 | 209.70 | |||
| 500 | 209.70 | |||
| 01/11/2024 | 18:05:52.331 | 20 | 209.10 | |
| 20 | 209.10 | |||
| 20 | 209.10 | |||
| 01/11/2024 | 18:05:48.530 | 10 | 209.70 | |
| 10 | 209.70 | |||
| 10 | 209.70 | |||
| 01/11/2024 | 18:05:30.414 | 95 | 209.40 | |
| 22 | 209.40 | |||
| 5 | 209.40 | |||
| 10 | 209.40 | |||
| 75 | 209.40 | |||
| 8 | 209.40 | |||
| 23 | 209.40 | |||
| 10 | 209.40 | |||
| 2 | 209.40 | |||
| 35 | 209.40 | |||
| 01/11/2024 | 18:05:28.355 | 268 | 209.90 | |
| 2 | 209.90 | |||
| 5 | 209.90 | |||
| 5 | 209.90 | |||
| 40 | 209.90 | |||
| 10 | 209.90 | |||
| 25 | 209.90 | |||
| 268 | 209.90 | |||
| 50 | 209.90 | |||
| 10 | 209.90 | |||
| 5 | 209.90 | |||
| 10 | 209.90 | |||
| 5 | 209.90 | |||
| 10 | 209.90 | |||
| 10 | 209.90 | |||
| 5 | 209.90 | |||
| 3 | 209.90 | |||
| 23 | 209.90 | |||
| 10 | 209.90 | |||
| 20 | 209.90 | |||
| 15 | 209.90 | |||
| 5 | 209.90 | |||
| 01/11/2024 | 18:05:05.536 | 268 | 210.10 | |
| 268 | 210.10 | |||
| 268 | 210.10 | |||
| 01/11/2024 | 18:04:53.152 | 150 | 210.20 | |
| 150 | 210.20 | |||
| 150 | 210.20 | |||
| 01/11/2024 | 18:04:51.628 | 5 | 210.90 | |
| 5 | 210.90 | |||
| 5 | 210.90 | |||
| 01/11/2024 | 18:04:38.873 | 60 | 210.80 | |
| 60 | 210.80 | |||
| 60 | 210.80 | |||
| 01/11/2024 | 18:04:03.085 | 1 | 211.10 | |
| 1 | 211.10 | |||
| 1 | 211.10 | |||
| 01/11/2024 | 18:04:02.137 | 5 | 211.10 | |
| 5 | 211.10 | |||
| 5 | 211.10 | |||
| 01/11/2024 | 18:03:45.989 | 2 | 211.80 | |
| 2 | 211.80 | |||
| 2 | 211.80 | |||
| 01/11/2024 | 18:03:42.786 | 2 | 211.80 | |
| 2 | 211.80 | |||
| 2 | 211.80 | |||
| 01/11/2024 | 18:02:47.723 | 18 | 211.70 | |
| 18 | 211.70 | |||
| 18 | 211.70 | |||
| 01/11/2024 | 18:02:35.350 | 22 | 211.00 | |
| 22 | 211.00 | |||
| 22 | 211.00 | |||
| 01/11/2024 | 18:02:21.135 | 100 | 211.60 | |
| 100 | 211.60 | |||
| 100 | 211.60 | |||
| 01/11/2024 | 18:02:19.106 | 50 | 211.90 | |
| 50 | 211.90 | |||
| 50 | 211.90 | |||
| 01/11/2024 | 18:01:41.887 | 10 | 211.80 | |
| 10 | 211.80 | |||
| 10 | 211.80 | |||
| 01/11/2024 | 18:01:26.116 | 60 | 212.00 | |
| 60 | 212.00 | |||
| 60 | 212.00 | |||
| 01/11/2024 | 18:01:22.707 | 10 | 211.30 | |
| 10 | 211.30 | |||
| 10 | 211.30 | |||
| 01/11/2024 | 18:01:08.341 | 1 900 | 211.00 | |
| 50 | 211.00 | |||
| 1 820 | 211.00 | |||
| 30 | 211.00 | |||
| 1 900 | 211.00 | |||
| 01/11/2024 | 18:00:59.821 | 100 | 211.20 | |
| 100 | 211.20 | |||
| 100 | 211.20 | |||
| 01/11/2024 | 18:00:54.743 | 5 | 211.50 | |
| 5 | 211.50 | |||
| 5 | 211.50 | |||
| 01/11/2024 | 18:00:43.809 | 90 | 211.60 | |
| 90 | 211.60 | |||
| 90 | 211.60 | |||
| 01/11/2024 | 18:00:16.978 | 8 | 211.60 | |
| 8 | 211.60 | |||
| 8 | 211.60 | |||
| 01/11/2024 | 18:00:16.855 | 56 | 211.60 | |
| 51 | 211.60 | |||
| 56 | 211.60 | |||
| 5 | 211.60 | |||
| 01/11/2024 | 18:00:16.764 | 97 | 212.00 | |
| 97 | 212.00 | |||
| 50 | 212.00 | |||
| 3 | 212.00 | |||
| 34 | 212.00 | |||
| 10 | 212.00 | |||
| 01/11/2024 | 17:59:29.016 | 550 | 212.10 | |
| 3 | 212.10 | |||
| 547 | 212.10 | |||
| 550 | 212.10 | |||
| 01/11/2024 | 17:59:07.594 | 2 | 212.40 | |
| 2 | 212.40 | |||
| 2 | 212.40 | |||
| 01/11/2024 | 17:58:57.853 | 24 | 212.50 | |
| 24 | 212.50 | |||
| 24 | 212.50 | |||
| 01/11/2024 | 17:58:55.082 | 50 | 212.70 | |
| 50 | 212.70 | |||
| 50 | 212.70 | |||
| 01/11/2024 | 17:58:35.951 | 20 | 213.20 | |
| 20 | 213.20 | |||
| 20 | 213.20 | |||
| 01/11/2024 | 17:58:25.088 | 11 | 213.20 | |
| 11 | 213.20 | |||
| 11 | 213.20 | |||
| 01/11/2024 | 17:57:47.557 | 10 | 213.00 | |
| 10 | 213.00 | |||
| 10 | 213.00 | |||
| 01/11/2024 | 17:57:30.201 | 50 | 214.00 | |
| 50 | 214.00 | |||
| 50 | 214.00 | |||
| 01/11/2024 | 17:57:23.914 | 30 | 214.00 | |
| 30 | 214.00 | |||
| 30 | 214.00 | |||
| 01/11/2024 | 17:56:41.011 | 9 | 214.00 | |
| 9 | 214.00 | |||
| 9 | 214.00 | |||
| 01/11/2024 | 17:56:16.781 | 50 | 214.60 | |
| 50 | 214.60 | |||
| 50 | 214.60 | |||
| 01/11/2024 | 17:55:54.173 | 19 | 214.00 | |
| 19 | 214.00 | |||
| 19 | 214.00 | |||
| 01/11/2024 | 17:55:31.694 | 100 | 214.60 | |
| 100 | 214.60 | |||
| 100 | 214.60 | |||
| 01/11/2024 | 17:55:02.772 | 13 | 214.20 | |
| 13 | 214.20 | |||
| 13 | 214.20 | |||
| 01/11/2024 | 17:54:25.918 | 11 | 213.90 | |
| 11 | 213.90 | |||
| 11 | 213.90 | |||
| 01/11/2024 | 17:53:56.491 | 5 | 214.10 | |
| 5 | 214.10 | |||
| 5 | 214.10 | |||
| 01/11/2024 | 17:53:53.328 | 25 | 214.10 | |
| 25 | 214.10 | |||
| 25 | 214.10 | |||
| 01/11/2024 | 17:53:42.060 | 15 | 213.90 | |
| 15 | 213.90 | |||
| 15 | 213.90 | |||
| 01/11/2024 | 17:53:22.213 | 24 | 214.20 | |
| 24 | 214.20 | |||
| 24 | 214.20 | |||
| 01/11/2024 | 17:52:10.970 | 7 | 214.20 | |
| 7 | 214.20 | |||
| 7 | 214.20 | |||
| 01/11/2024 | 17:52:02.228 | 5 | 213.60 | |
| 5 | 213.60 | |||
| 5 | 213.60 | |||
| 01/11/2024 | 17:52:00.349 | 25 | 214.30 | |
| 25 | 214.30 | |||
| 25 | 214.30 | |||
| 01/11/2024 | 17:51:50.931 | 5 | 214.00 | |
| 5 | 214.00 | |||
| 5 | 214.00 | |||
| 01/11/2024 | 17:51:37.316 | 39 | 214.00 | |
| 39 | 214.00 | |||
| 39 | 214.00 | |||
| 01/11/2024 | 17:51:34.880 | 500 | 214.00 | |
| 500 | 214.00 | |||
| 500 | 214.00 | |||
| 01/11/2024 | 17:51:27.959 | 11 | 213.80 | |
| 11 | 213.80 | |||
| 11 | 213.80 | |||
| 01/11/2024 | 17:51:23.960 | 4 | 213.80 | |
| 4 | 213.80 | |||
| 4 | 213.80 | |||
| 01/11/2024 | 17:51:14.466 | 20 | 213.30 | |
| 20 | 213.30 | |||
| 20 | 213.30 | |||
| 01/11/2024 | 17:51:05.994 | 10 | 213.50 | |
| 10 | 213.50 | |||
| 10 | 213.50 | |||
| 01/11/2024 | 17:50:20.713 | 4 | 213.40 | |
| 4 | 213.40 | |||
| 4 | 213.40 | |||
| 01/11/2024 | 17:50:20.657 | 15 | 213.40 | |
| 15 | 213.40 | |||
| 15 | 213.40 | |||
| 01/11/2024 | 17:50:20.561 | 250 | 214.00 | |
| 150 | 214.00 | |||
| 250 | 214.00 | |||
| 50 | 214.00 | |||
| 50 | 214.00 | |||
| 01/11/2024 | 17:50:19.318 | 100 | 214.10 | |
| 100 | 214.10 | |||
| 100 | 214.10 | |||
| 01/11/2024 | 17:50:18.096 | 1 | 214.50 | |
| 1 | 214.50 | |||
| 1 | 214.50 | |||
| 01/11/2024 | 17:49:30.500 | 20 | 216.00 | |
| 20 | 216.00 | |||
| 20 | 216.00 | |||
| 01/11/2024 | 17:49:19.793 | 5 | 216.50 | |
| 5 | 216.50 | |||
| 5 | 216.50 | |||
| 01/11/2024 | 17:48:06.710 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 01/11/2024 | 17:47:15.701 | 40 | 215.00 | |
| 15 | 215.00 | |||
| 40 | 215.00 | |||
| 25 | 215.00 | |||
| 01/11/2024 | 17:47:02.133 | 10 | 215.60 | |
| 10 | 215.60 | |||
| 10 | 215.60 | |||
| 01/11/2024 | 17:46:46.735 | 7 | 215.10 | |
| 7 | 215.10 | |||
| 7 | 215.10 | |||
| 01/11/2024 | 17:46:41.942 | 34 | 215.50 | |
| 34 | 215.50 | |||
| 34 | 215.50 | |||
| 01/11/2024 | 17:46:18.251 | 5 | 215.50 | |
| 5 | 215.50 | |||
| 5 | 215.50 | |||
| 01/11/2024 | 17:46:13.808 | 5 | 215.00 | |
| 5 | 215.00 | |||
| 5 | 215.00 | |||
| 01/11/2024 | 17:45:25.040 | 7 | 214.70 | |
| 7 | 214.70 | |||
| 7 | 214.70 | |||
| 01/11/2024 | 17:44:09.370 | 150 | 214.80 | |
| 20 | 214.80 | |||
| 2 | 214.80 | |||
| 5 | 214.80 | |||
| 150 | 214.80 | |||
| 100 | 214.80 | |||
| 23 | 214.80 | |||
| 01/11/2024 | 17:44:06.114 | 150 | 215.10 | |
| 150 | 215.10 | |||
| 150 | 215.10 | |||
| 01/11/2024 | 17:43:50.364 | 4 | 215.30 | |
| 4 | 215.30 | |||
| 4 | 215.30 | |||
| 01/11/2024 | 17:43:45.247 | 8 | 215.60 | |
| 8 | 215.60 | |||
| 8 | 215.60 | |||
| 01/11/2024 | 17:43:42.823 | 4 | 216.00 | |
| 4 | 216.00 | |||
| 4 | 216.00 |
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: 125.36 / Ask: 125.46
Turnover: 44 810 TEUR -
Amazon.com Inc.
Bid: 183.22 / Ask: 183.24
Turnover: 44 271 TEUR -
Microsoft Corp.
Bid: 380.50 / Ask: 380.60
Turnover: 22 231 TEUR -
MicroStrategy Inc.
Bid: 209.90 / Ask: 210.50
Turnover: 18 945 TEUR -
Tesla Inc.
Bid: 229.70 / Ask: 229.95
Turnover: 14 416 TEUR
Realtime Quotes
Last Update:
01/11/2024 @ 20:24:57
Last Update:
01/11/2024 @ 20:24:57