MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1104
915
214.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 01/11/2024 | 17:43:34.894 | 5 | 216.10 | |
| 5 | 216.10 | |||
| 5 | 216.10 | |||
| 01/11/2024 | 17:41:38.269 | 5 | 217.50 | |
| 5 | 217.50 | |||
| 5 | 217.50 | |||
| 01/11/2024 | 17:41:31.887 | 289 | 217.80 | |
| 289 | 217.80 | |||
| 289 | 217.80 | |||
| 01/11/2024 | 17:41:22.972 | 15 | 218.10 | |
| 15 | 218.10 | |||
| 15 | 218.10 | |||
| 01/11/2024 | 17:40:50.154 | 800 | 217.80 | |
| 800 | 217.80 | |||
| 800 | 217.80 | |||
| 01/11/2024 | 17:39:50.987 | 11 | 217.80 | |
| 11 | 217.80 | |||
| 11 | 217.80 | |||
| 01/11/2024 | 17:39:01.025 | 5 | 217.60 | |
| 5 | 217.60 | |||
| 5 | 217.60 | |||
| 01/11/2024 | 17:37:48.463 | 10 | 217.30 | |
| 10 | 217.30 | |||
| 10 | 217.30 | |||
| 01/11/2024 | 17:37:26.118 | 25 | 217.00 | |
| 25 | 217.00 | |||
| 25 | 217.00 | |||
| 01/11/2024 | 17:37:25.133 | 120 | 217.10 | |
| 120 | 217.10 | |||
| 120 | 217.10 | |||
| 01/11/2024 | 17:37:24.936 | 10 | 216.50 | |
| 2 | 216.50 | |||
| 8 | 216.50 | |||
| 10 | 216.50 | |||
| 01/11/2024 | 17:35:17.421 | 24 | 218.20 | |
| 24 | 218.20 | |||
| 24 | 218.20 | |||
| 01/11/2024 | 17:35:13.558 | 20 | 218.20 | |
| 20 | 218.20 | |||
| 20 | 218.20 | |||
| 01/11/2024 | 17:34:41.925 | 90 | 218.10 | |
| 90 | 218.10 | |||
| 90 | 218.10 | |||
| 01/11/2024 | 17:34:21.015 | 80 | 217.20 | |
| 80 | 217.20 | |||
| 80 | 217.20 | |||
| 01/11/2024 | 17:34:19.707 | 3 | 218.00 | |
| 3 | 218.00 | |||
| 3 | 218.00 | |||
| 01/11/2024 | 17:31:34.261 | 100 | 217.10 | |
| 100 | 217.10 | |||
| 100 | 217.10 | |||
| 01/11/2024 | 17:31:03.684 | 1 | 217.10 | |
| 1 | 217.10 | |||
| 1 | 217.10 | |||
| 01/11/2024 | 17:30:15.365 | 9 | 216.60 | |
| 9 | 216.60 | |||
| 5 | 216.60 | |||
| 4 | 216.60 | |||
| 01/11/2024 | 17:28:07.122 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 01/11/2024 | 17:27:45.234 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 01/11/2024 | 17:27:23.590 | 20 | 217.50 | |
| 20 | 217.50 | |||
| 20 | 217.50 | |||
| 01/11/2024 | 17:26:56.819 | 9 | 217.10 | |
| 9 | 217.10 | |||
| 9 | 217.10 | |||
| 01/11/2024 | 17:26:32.733 | 13 | 217.10 | |
| 13 | 217.10 | |||
| 13 | 217.10 | |||
| 01/11/2024 | 17:25:51.814 | 4 | 217.60 | |
| 2 | 217.60 | |||
| 2 | 217.60 | |||
| 4 | 217.60 | |||
| 01/11/2024 | 17:24:58.628 | 1 | 217.10 | |
| 1 | 217.10 | |||
| 1 | 217.10 | |||
| 01/11/2024 | 17:24:33.677 | 100 | 217.10 | |
| 100 | 217.10 | |||
| 100 | 217.10 | |||
| 01/11/2024 | 17:24:32.771 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 01/11/2024 | 17:24:23.845 | 3 | 217.50 | |
| 3 | 217.50 | |||
| 3 | 217.50 | |||
| 01/11/2024 | 17:23:21.816 | 100 | 217.00 | |
| 100 | 217.00 | |||
| 100 | 217.00 | |||
| 01/11/2024 | 17:22:49.925 | 24 | 215.70 | |
| 10 | 215.70 | |||
| 14 | 215.70 | |||
| 24 | 215.70 | |||
| 01/11/2024 | 17:21:49.509 | 36 | 217.00 | |
| 36 | 217.00 | |||
| 28 | 217.00 | |||
| 8 | 217.00 | |||
| 01/11/2024 | 17:20:46.701 | 40 | 217.60 | |
| 40 | 217.60 | |||
| 40 | 217.60 | |||
| 01/11/2024 | 17:20:41.623 | 30 | 217.70 | |
| 30 | 217.70 | |||
| 30 | 217.70 | |||
| 01/11/2024 | 17:19:22.263 | 4 | 218.40 | |
| 4 | 218.40 | |||
| 4 | 218.40 | |||
| 01/11/2024 | 17:19:20.278 | 50 | 218.40 | |
| 50 | 218.40 | |||
| 50 | 218.40 | |||
| 01/11/2024 | 17:17:45.640 | 4 | 217.60 | |
| 4 | 217.60 | |||
| 4 | 217.60 | |||
| 01/11/2024 | 17:17:30.928 | 200 | 217.70 | |
| 200 | 217.70 | |||
| 200 | 217.70 | |||
| 01/11/2024 | 17:17:29.787 | 80 | 218.00 | |
| 80 | 218.00 | |||
| 80 | 218.00 | |||
| 01/11/2024 | 17:17:23.471 | 40 | 217.80 | |
| 40 | 217.80 | |||
| 40 | 217.80 | |||
| 01/11/2024 | 17:17:16.656 | 8 | 218.10 | |
| 8 | 218.10 | |||
| 8 | 218.10 | |||
| 01/11/2024 | 17:16:48.359 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 01/11/2024 | 17:16:20.324 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 01/11/2024 | 17:16:01.936 | 8 | 217.70 | |
| 8 | 217.70 | |||
| 8 | 217.70 | |||
| 01/11/2024 | 17:16:01.777 | 4 | 217.70 | |
| 4 | 217.70 | |||
| 4 | 217.70 | |||
| 01/11/2024 | 17:15:58.932 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 01/11/2024 | 17:14:44.445 | 60 | 217.70 | |
| 60 | 217.70 | |||
| 60 | 217.70 | |||
| 01/11/2024 | 17:14:40.886 | 597 | 217.70 | |
| 597 | 217.70 | |||
| 597 | 217.70 | |||
| 01/11/2024 | 17:14:35.257 | 10 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 01/11/2024 | 17:13:49.751 | 25 | 218.00 | |
| 25 | 218.00 | |||
| 25 | 218.00 | |||
| 01/11/2024 | 17:13:24.867 | 10 | 218.30 | |
| 10 | 218.30 | |||
| 10 | 218.30 | |||
| 01/11/2024 | 17:12:44.930 | 50 | 218.80 | |
| 50 | 218.80 | |||
| 50 | 218.80 | |||
| 01/11/2024 | 17:10:55.936 | 20 | 218.70 | |
| 20 | 218.70 | |||
| 20 | 218.70 | |||
| 01/11/2024 | 17:10:52.374 | 80 | 218.80 | |
| 80 | 218.80 | |||
| 80 | 218.80 | |||
| 01/11/2024 | 17:10:50.427 | 15 | 219.20 | |
| 15 | 219.20 | |||
| 15 | 219.20 | |||
| 01/11/2024 | 17:10:18.488 | 2 | 219.40 | |
| 2 | 219.40 | |||
| 2 | 219.40 | |||
| 01/11/2024 | 17:10:06.523 | 100 | 219.40 | |
| 100 | 219.40 | |||
| 100 | 219.40 | |||
| 01/11/2024 | 17:09:32.002 | 10 | 219.10 | |
| 10 | 219.10 | |||
| 10 | 219.10 | |||
| 01/11/2024 | 17:09:15.909 | 34 | 219.10 | |
| 34 | 219.10 | |||
| 34 | 219.10 | |||
| 01/11/2024 | 17:07:36.896 | 6 | 219.00 | |
| 6 | 219.00 | |||
| 6 | 219.00 | |||
| 01/11/2024 | 17:07:28.018 | 1 | 219.00 | |
| 1 | 219.00 | |||
| 1 | 219.00 | |||
| 01/11/2024 | 17:07:18.558 | 80 | 218.60 | |
| 80 | 218.60 | |||
| 80 | 218.60 | |||
| 01/11/2024 | 17:06:07.565 | 170 | 217.60 | |
| 170 | 217.60 | |||
| 170 | 217.60 | |||
| 01/11/2024 | 17:06:05.487 | 20 | 217.70 | |
| 20 | 217.70 | |||
| 20 | 217.70 | |||
| 01/11/2024 | 17:05:29.361 | 4 | 218.00 | |
| 4 | 218.00 | |||
| 4 | 218.00 | |||
| 01/11/2024 | 17:05:17.271 | 55 | 218.50 | |
| 55 | 218.50 | |||
| 55 | 218.50 | |||
| 01/11/2024 | 17:04:16.664 | 6 | 217.50 | |
| 6 | 217.50 | |||
| 6 | 217.50 | |||
| 01/11/2024 | 17:04:09.188 | 43 | 217.90 | |
| 43 | 217.90 | |||
| 43 | 217.90 | |||
| 01/11/2024 | 17:03:47.881 | 100 | 217.90 | |
| 100 | 217.90 | |||
| 100 | 217.90 | |||
| 01/11/2024 | 17:02:23.045 | 24 | 217.60 | |
| 24 | 217.60 | |||
| 24 | 217.60 | |||
| 01/11/2024 | 17:01:42.120 | 8 | 217.30 | |
| 8 | 217.30 | |||
| 8 | 217.30 | |||
| 01/11/2024 | 17:01:15.163 | 100 | 216.60 | |
| 100 | 216.60 | |||
| 100 | 216.60 | |||
| 01/11/2024 | 17:01:04.735 | 20 | 216.90 | |
| 20 | 216.90 | |||
| 20 | 216.90 | |||
| 01/11/2024 | 17:00:06.560 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 01/11/2024 | 16:59:54.188 | 24 | 215.50 | |
| 24 | 215.50 | |||
| 24 | 215.50 | |||
| 01/11/2024 | 16:59:45.620 | 100 | 216.10 | |
| 100 | 216.10 | |||
| 100 | 216.10 | |||
| 01/11/2024 | 16:59:39.980 | 21 | 216.30 | |
| 21 | 216.30 | |||
| 21 | 216.30 | |||
| 01/11/2024 | 16:59:38.542 | 60 | 216.30 | |
| 60 | 216.30 | |||
| 60 | 216.30 | |||
| 01/11/2024 | 16:59:12.512 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 01/11/2024 | 16:59:08.471 | 22 | 217.00 | |
| 22 | 217.00 | |||
| 22 | 217.00 | |||
| 01/11/2024 | 16:58:37.487 | 5 | 217.90 | |
| 5 | 217.90 | |||
| 5 | 217.90 | |||
| 01/11/2024 | 16:58:33.313 | 100 | 218.10 | |
| 100 | 218.10 | |||
| 100 | 218.10 | |||
| 01/11/2024 | 16:58:21.422 | 20 | 218.10 | |
| 20 | 218.10 | |||
| 20 | 218.10 | |||
| 01/11/2024 | 16:58:19.306 | 60 | 218.10 | |
| 60 | 218.10 | |||
| 60 | 218.10 | |||
| 01/11/2024 | 16:58:09.455 | 180 | 218.00 | |
| 180 | 218.00 | |||
| 5 | 218.00 | |||
| 175 | 218.00 | |||
| 01/11/2024 | 16:57:19.391 | 29 | 218.80 | |
| 14 | 218.80 | |||
| 29 | 218.80 | |||
| 15 | 218.80 | |||
| 01/11/2024 | 16:57:03.928 | 800 | 218.80 | |
| 800 | 218.80 | |||
| 800 | 218.80 | |||
| 01/11/2024 | 16:56:51.621 | 13 | 219.00 | |
| 13 | 219.00 | |||
| 13 | 219.00 | |||
| 01/11/2024 | 16:56:36.351 | 20 | 218.80 | |
| 20 | 218.80 | |||
| 20 | 218.80 | |||
| 01/11/2024 | 16:56:27.012 | 1 | 218.70 | |
| 1 | 218.70 | |||
| 1 | 218.70 | |||
| 01/11/2024 | 16:55:39.011 | 20 | 217.50 | |
| 20 | 217.50 | |||
| 20 | 217.50 | |||
| 01/11/2024 | 16:55:35.031 | 14 | 217.60 | |
| 14 | 217.60 | |||
| 14 | 217.60 | |||
| 01/11/2024 | 16:55:16.935 | 5 | 217.50 | |
| 5 | 217.50 | |||
| 5 | 217.50 | |||
| 01/11/2024 | 16:55:14.182 | 400 | 217.50 | |
| 400 | 217.50 | |||
| 400 | 217.50 | |||
| 01/11/2024 | 16:54:58.958 | 80 | 218.20 | |
| 80 | 218.20 | |||
| 80 | 218.20 | |||
| 01/11/2024 | 16:54:50.218 | 17 | 218.20 | |
| 17 | 218.20 | |||
| 17 | 218.20 | |||
| 01/11/2024 | 16:54:50.136 | 12 | 218.20 | |
| 12 | 218.20 | |||
| 12 | 218.20 | |||
| 01/11/2024 | 16:54:25.316 | 3 | 217.80 | |
| 3 | 217.80 | |||
| 3 | 217.80 | |||
| 01/11/2024 | 16:54:13.019 | 3 | 217.50 | |
| 3 | 217.50 | |||
| 3 | 217.50 | |||
| 01/11/2024 | 16:54:03.245 | 11 | 217.40 | |
| 11 | 217.40 | |||
| 11 | 217.40 | |||
| 01/11/2024 | 16:53:28.574 | 5 | 216.40 | |
| 5 | 216.40 | |||
| 5 | 216.40 | |||
| 01/11/2024 | 16:53:17.572 | 24 | 217.00 | |
| 24 | 217.00 | |||
| 24 | 217.00 | |||
| 01/11/2024 | 16:53:06.624 | 8 | 217.10 | |
| 8 | 217.10 | |||
| 8 | 217.10 | |||
| 01/11/2024 | 16:53:00.950 | 10 | 217.00 | |
| 10 | 217.00 | |||
| 10 | 217.00 | |||
| 01/11/2024 | 16:52:50.837 | 3 | 216.40 | |
| 3 | 216.40 | |||
| 3 | 216.40 | |||
| 01/11/2024 | 16:52:44.104 | 40 | 216.20 | |
| 40 | 216.20 | |||
| 40 | 216.20 | |||
| 01/11/2024 | 16:52:42.549 | 3 | 216.40 | |
| 3 | 216.40 | |||
| 3 | 216.40 | |||
| 01/11/2024 | 16:52:30.127 | 200 | 216.40 | |
| 14 | 216.40 | |||
| 186 | 216.40 | |||
| 200 | 216.40 | |||
| 01/11/2024 | 16:51:43.574 | 106 | 214.50 | |
| 100 | 214.50 | |||
| 6 | 214.50 | |||
| 106 | 214.50 | |||
| 01/11/2024 | 16:51:28.935 | 10 | 214.60 | |
| 10 | 214.60 | |||
| 10 | 214.60 | |||
| 01/11/2024 | 16:51:19.501 | 48 | 214.60 | |
| 7 | 214.60 | |||
| 10 | 214.60 | |||
| 15 | 214.60 | |||
| 48 | 214.60 | |||
| 1 | 214.60 | |||
| 15 | 214.60 | |||
| 01/11/2024 | 16:51:19.338 | 484 | 215.00 | |
| 15 | 215.00 | |||
| 5 | 215.00 | |||
| 10 | 215.00 | |||
| 484 | 215.00 | |||
| 21 | 215.00 | |||
| 3 | 215.00 | |||
| 100 | 215.00 | |||
| 100 | 215.00 | |||
| 5 | 215.00 | |||
| 125 | 215.00 | |||
| 50 | 215.00 | |||
| 50 | 215.00 | |||
| 01/11/2024 | 16:51:09.042 | 23 | 215.70 | |
| 23 | 215.70 | |||
| 23 | 215.70 | |||
| 01/11/2024 | 16:50:47.251 | 10 | 215.30 | |
| 10 | 215.30 | |||
| 10 | 215.30 | |||
| 01/11/2024 | 16:50:44.493 | 5 | 215.10 | |
| 5 | 215.10 | |||
| 5 | 215.10 | |||
| 01/11/2024 | 16:50:19.700 | 150 | 216.00 | |
| 150 | 216.00 | |||
| 150 | 216.00 | |||
| 01/11/2024 | 16:49:56.481 | 20 | 215.60 | |
| 20 | 215.60 | |||
| 20 | 215.60 | |||
| 01/11/2024 | 16:49:33.750 | 99 | 215.40 | |
| 99 | 215.40 | |||
| 87 | 215.40 | |||
| 12 | 215.40 | |||
| 01/11/2024 | 16:49:33.652 | 9 | 216.00 | |
| 9 | 216.00 | |||
| 9 | 216.00 | |||
| 01/11/2024 | 16:49:28.027 | 35 | 216.50 | |
| 35 | 216.50 | |||
| 35 | 216.50 | |||
| 01/11/2024 | 16:49:24.441 | 50 | 216.60 | |
| 50 | 216.60 | |||
| 50 | 216.60 | |||
| 01/11/2024 | 16:49:20.748 | 20 | 216.40 | |
| 20 | 216.40 | |||
| 20 | 216.40 | |||
| 01/11/2024 | 16:49:09.375 | 4 | 216.70 | |
| 4 | 216.70 | |||
| 4 | 216.70 | |||
| 01/11/2024 | 16:48:29.084 | 5 | 216.50 | |
| 5 | 216.50 | |||
| 5 | 216.50 | |||
| 01/11/2024 | 16:48:11.369 | 4 | 216.50 | |
| 4 | 216.50 | |||
| 4 | 216.50 | |||
| 01/11/2024 | 16:47:56.007 | 75 | 216.50 | |
| 75 | 216.50 | |||
| 75 | 216.50 | |||
| 01/11/2024 | 16:47:26.952 | 2 | 216.10 | |
| 2 | 216.10 | |||
| 2 | 216.10 | |||
| 01/11/2024 | 16:47:26.845 | 25 | 216.20 | |
| 25 | 216.20 | |||
| 25 | 216.20 | |||
| 01/11/2024 | 16:47:22.450 | 4 | 217.00 | |
| 4 | 217.00 | |||
| 4 | 217.00 | |||
| 01/11/2024 | 16:47:19.666 | 12 | 216.80 | |
| 12 | 216.80 | |||
| 12 | 216.80 | |||
| 01/11/2024 | 16:47:13.980 | 3 | 217.00 | |
| 3 | 217.00 | |||
| 3 | 217.00 | |||
| 01/11/2024 | 16:47:07.572 | 30 | 217.00 | |
| 30 | 217.00 | |||
| 30 | 217.00 | |||
| 01/11/2024 | 16:47:06.752 | 1 | 217.80 | |
| 1 | 217.80 | |||
| 1 | 217.80 | |||
| 01/11/2024 | 16:47:05.952 | 50 | 218.00 | |
| 50 | 218.00 | |||
| 50 | 218.00 | |||
| 01/11/2024 | 16:47:04.344 | 25 | 218.40 | |
| 25 | 218.40 | |||
| 25 | 218.40 | |||
| 01/11/2024 | 16:47:02.733 | 50 | 218.50 | |
| 50 | 218.50 | |||
| 50 | 218.50 | |||
| 01/11/2024 | 16:46:13.424 | 100 | 218.00 | |
| 100 | 218.00 | |||
| 100 | 218.00 | |||
| 01/11/2024 | 16:46:08.049 | 193 | 217.90 | |
| 8 | 217.90 | |||
| 5 | 217.90 | |||
| 22 | 217.90 | |||
| 100 | 217.90 | |||
| 150 | 217.90 | |||
| 31 | 217.90 | |||
| 5 | 217.90 | |||
| 45 | 217.90 | |||
| 7 | 217.90 | |||
| 13 | 217.90 | |||
| 01/11/2024 | 16:46:07.976 | 6 | 217.90 | |
| 5 | 217.90 | |||
| 1 | 217.90 | |||
| 6 | 217.90 | |||
| 01/11/2024 | 16:46:07.929 | 2 | 218.60 | |
| 2 | 218.60 | |||
| 2 | 218.60 | |||
| 01/11/2024 | 16:46:07.856 | 111 | 218.70 | |
| 111 | 218.70 | |||
| 111 | 218.70 | |||
| 01/11/2024 | 16:46:07.808 | 47 | 218.80 | |
| 47 | 218.80 | |||
| 47 | 218.80 | |||
| 01/11/2024 | 16:46:06.155 | 269 | 219.00 | |
| 100 | 219.00 | |||
| 19 | 219.00 | |||
| 269 | 219.00 | |||
| 150 | 219.00 | |||
| 01/11/2024 | 16:46:02.781 | 7 | 219.40 | |
| 7 | 219.40 | |||
| 7 | 219.40 | |||
| 01/11/2024 | 16:46:01.336 | 53 | 219.50 | |
| 53 | 219.50 | |||
| 3 | 219.50 | |||
| 50 | 219.50 | |||
| 01/11/2024 | 16:45:55.718 | 39 | 220.00 | |
| 14 | 220.00 | |||
| 25 | 220.00 | |||
| 39 | 220.00 | |||
| 01/11/2024 | 16:44:46.698 | 15 | 220.20 | |
| 15 | 220.20 | |||
| 15 | 220.20 | |||
| 01/11/2024 | 16:43:24.386 | 378 | 219.30 | |
| 378 | 219.30 | |||
| 378 | 219.30 | |||
| 01/11/2024 | 16:42:50.875 | 8 | 220.30 | |
| 8 | 220.30 | |||
| 8 | 220.30 | |||
| 01/11/2024 | 16:41:45.157 | 150 | 219.00 | |
| 150 | 219.00 | |||
| 150 | 219.00 | |||
| 01/11/2024 | 16:41:45.089 | 65 | 219.00 | |
| 30 | 219.00 | |||
| 65 | 219.00 | |||
| 25 | 219.00 | |||
| 10 | 219.00 | |||
| 01/11/2024 | 16:41:44.497 | 100 | 219.10 | |
| 100 | 219.10 | |||
| 100 | 219.10 | |||
| 01/11/2024 | 16:41:39.709 | 20 | 219.80 | |
| 10 | 219.80 | |||
| 10 | 219.80 | |||
| 20 | 219.80 | |||
| 01/11/2024 | 16:41:33.791 | 100 | 220.00 | |
| 100 | 220.00 | |||
| 100 | 220.00 | |||
| 01/11/2024 | 16:41:30.894 | 20 | 220.10 | |
| 20 | 220.10 | |||
| 20 | 220.10 | |||
| 01/11/2024 | 16:40:58.662 | 10 | 220.20 | |
| 10 | 220.20 | |||
| 10 | 220.20 | |||
| 01/11/2024 | 16:40:39.841 | 5 | 219.90 | |
| 5 | 219.90 | |||
| 5 | 219.90 | |||
| 01/11/2024 | 16:40:08.343 | 200 | 220.00 | |
| 200 | 220.00 | |||
| 200 | 220.00 | |||
| 01/11/2024 | 16:40:08.273 | 4 | 220.10 | |
| 4 | 220.10 | |||
| 4 | 220.10 | |||
| 01/11/2024 | 16:39:37.241 | 200 | 220.50 | |
| 200 | 220.50 | |||
| 200 | 220.50 | |||
| 01/11/2024 | 16:39:33.532 | 20 | 220.50 | |
| 20 | 220.50 | |||
| 20 | 220.50 | |||
| 01/11/2024 | 16:38:29.126 | 100 | 219.60 | |
| 100 | 219.60 | |||
| 100 | 219.60 | |||
| 01/11/2024 | 16:38:23.708 | 3 | 219.60 | |
| 3 | 219.60 | |||
| 3 | 219.60 | |||
| 01/11/2024 | 16:38:12.357 | 100 | 219.90 | |
| 100 | 219.90 | |||
| 100 | 219.90 | |||
| 01/11/2024 | 16:37:42.269 | 279 | 220.00 | |
| 279 | 220.00 | |||
| 279 | 220.00 | |||
| 01/11/2024 | 16:37:22.972 | 90 | 220.00 | |
| 10 | 220.00 | |||
| 34 | 220.00 | |||
| 2 | 220.00 | |||
| 14 | 220.00 | |||
| 90 | 220.00 | |||
| 30 | 220.00 | |||
| 01/11/2024 | 16:37:15.581 | 170 | 220.10 | |
| 150 | 220.10 | |||
| 170 | 220.10 | |||
| 20 | 220.10 | |||
| 01/11/2024 | 16:37:11.534 | 10 | 220.30 | |
| 10 | 220.30 | |||
| 10 | 220.30 | |||
| 01/11/2024 | 16:37:02.410 | 1 | 220.90 | |
| 1 | 220.90 | |||
| 1 | 220.90 | |||
| 01/11/2024 | 16:36:14.182 | 50 | 220.90 | |
| 50 | 220.90 | |||
| 50 | 220.90 | |||
| 01/11/2024 | 16:36:07.282 | 50 | 220.90 | |
| 50 | 220.90 | |||
| 50 | 220.90 | |||
| 01/11/2024 | 16:36:05.304 | 25 | 221.00 | |
| 25 | 221.00 | |||
| 25 | 221.00 | |||
| 01/11/2024 | 16:35:38.653 | 25 | 221.50 | |
| 25 | 221.50 | |||
| 25 | 221.50 |
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
-
Amazon.com Inc.
Bid: 182.88 / Ask: 182.94
Turnover: 42 758 TEUR -
Nvidia Corp.
Bid: 125.38 / Ask: 125.48
Turnover: 41 497 TEUR -
Microsoft Corp.
Bid: 381.75 / Ask: 381.90
Turnover: 20 555 TEUR -
MicroStrategy Inc.
Bid: 213.80 / Ask: 214.40
Turnover: 15 816 TEUR -
Apple Inc.
Bid: 205.55 / Ask: 205.70
Turnover: 13 743 TEUR
Realtime Quotes
Last Update:
01/11/2024 @ 18:21:41
Last Update:
01/11/2024 @ 18:21:41