MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
2176
1553
359.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 12:52:53.393 | 15 | 359.20 | |
| 15 | 359.20 | |||
| 15 | 359.20 | |||
| 26/11/2024 | 12:52:52.961 | 5 | 359.20 | |
| 5 | 359.20 | |||
| 5 | 359.20 | |||
| 26/11/2024 | 12:52:49.975 | 5 | 358.10 | |
| 5 | 358.10 | |||
| 5 | 358.10 | |||
| 26/11/2024 | 12:52:49.341 | 5 | 359.20 | |
| 5 | 359.20 | |||
| 5 | 359.20 | |||
| 26/11/2024 | 12:52:44.122 | 5 | 359.60 | |
| 5 | 359.60 | |||
| 5 | 359.60 | |||
| 26/11/2024 | 12:52:27.018 | 6 | 359.70 | |
| 6 | 359.70 | |||
| 6 | 359.70 | |||
| 26/11/2024 | 12:52:16.756 | 3 | 359.70 | |
| 3 | 359.70 | |||
| 3 | 359.70 | |||
| 26/11/2024 | 12:51:58.873 | 4 | 361.40 | |
| 4 | 361.40 | |||
| 4 | 361.40 | |||
| 26/11/2024 | 12:51:58.768 | 7 | 361.50 | |
| 7 | 361.50 | |||
| 7 | 361.50 | |||
| 26/11/2024 | 12:51:50.533 | 5 | 361.20 | |
| 5 | 361.20 | |||
| 5 | 361.20 | |||
| 26/11/2024 | 12:51:40.884 | 30 | 360.40 | |
| 30 | 360.40 | |||
| 30 | 360.40 | |||
| 26/11/2024 | 12:51:39.247 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 26/11/2024 | 12:51:38.382 | 10 | 360.40 | |
| 10 | 360.40 | |||
| 10 | 360.40 | |||
| 26/11/2024 | 12:51:30.746 | 4 | 360.40 | |
| 4 | 360.40 | |||
| 4 | 360.40 | |||
| 26/11/2024 | 12:51:30.605 | 100 | 360.00 | |
| 50 | 360.00 | |||
| 100 | 360.00 | |||
| 50 | 360.00 | |||
| 26/11/2024 | 12:51:28.416 | 3 | 359.20 | |
| 3 | 359.20 | |||
| 3 | 359.20 | |||
| 26/11/2024 | 12:51:22.769 | 150 | 359.90 | |
| 150 | 359.90 | |||
| 150 | 359.90 | |||
| 26/11/2024 | 12:51:19.729 | 150 | 358.80 | |
| 150 | 358.80 | |||
| 150 | 358.80 | |||
| 26/11/2024 | 12:51:19.499 | 40 | 358.80 | |
| 40 | 358.80 | |||
| 40 | 358.80 | |||
| 26/11/2024 | 12:51:15.972 | 47 | 359.90 | |
| 47 | 359.90 | |||
| 47 | 359.90 | |||
| 26/11/2024 | 12:51:04.566 | 2 | 359.50 | |
| 2 | 359.50 | |||
| 2 | 359.50 | |||
| 26/11/2024 | 12:51:03.892 | 7 | 359.40 | |
| 7 | 359.40 | |||
| 7 | 359.40 | |||
| 26/11/2024 | 12:50:36.481 | 8 | 358.60 | |
| 8 | 358.60 | |||
| 8 | 358.60 | |||
| 26/11/2024 | 12:50:20.058 | 15 | 357.90 | |
| 15 | 357.90 | |||
| 15 | 357.90 | |||
| 26/11/2024 | 12:50:09.175 | 3 | 359.00 | |
| 3 | 359.00 | |||
| 3 | 359.00 | |||
| 26/11/2024 | 12:49:25.456 | 1 | 357.10 | |
| 1 | 357.10 | |||
| 1 | 357.10 | |||
| 26/11/2024 | 12:49:22.472 | 5 | 358.00 | |
| 5 | 358.00 | |||
| 5 | 358.00 | |||
| 26/11/2024 | 12:49:19.517 | 25 | 358.50 | |
| 25 | 358.50 | |||
| 25 | 358.50 | |||
| 26/11/2024 | 12:49:17.510 | 7 | 358.60 | |
| 7 | 358.60 | |||
| 7 | 358.60 | |||
| 26/11/2024 | 12:48:30.010 | 60 | 356.80 | |
| 60 | 356.80 | |||
| 60 | 356.80 | |||
| 26/11/2024 | 12:48:19.983 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 26/11/2024 | 12:48:19.170 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 26/11/2024 | 12:48:16.321 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 26/11/2024 | 12:48:15.740 | 10 | 357.80 | |
| 10 | 357.80 | |||
| 10 | 357.80 | |||
| 26/11/2024 | 12:47:46.415 | 3 | 356.20 | |
| 3 | 356.20 | |||
| 3 | 356.20 | |||
| 26/11/2024 | 12:47:30.001 | 25 | 356.20 | |
| 25 | 356.20 | |||
| 25 | 356.20 | |||
| 26/11/2024 | 12:47:28.535 | 80 | 356.20 | |
| 80 | 356.20 | |||
| 80 | 356.20 | |||
| 26/11/2024 | 12:47:16.936 | 150 | 356.60 | |
| 150 | 356.60 | |||
| 150 | 356.60 | |||
| 26/11/2024 | 12:47:11.660 | 20 | 355.10 | |
| 20 | 355.10 | |||
| 20 | 355.10 | |||
| 26/11/2024 | 12:47:00.202 | 31 | 356.50 | |
| 31 | 356.50 | |||
| 31 | 356.50 | |||
| 26/11/2024 | 12:46:48.110 | 450 | 355.00 | |
| 450 | 355.00 | |||
| 450 | 355.00 | |||
| 26/11/2024 | 12:46:43.141 | 50 | 355.00 | |
| 50 | 355.00 | |||
| 50 | 355.00 | |||
| 26/11/2024 | 12:46:40.928 | 7 | 356.00 | |
| 7 | 356.00 | |||
| 7 | 356.00 | |||
| 26/11/2024 | 12:46:40.214 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 26/11/2024 | 12:46:31.395 | 199 | 354.50 | |
| 199 | 354.50 | |||
| 199 | 354.50 | |||
| 26/11/2024 | 12:46:23.056 | 10 | 354.50 | |
| 10 | 354.50 | |||
| 10 | 354.50 | |||
| 26/11/2024 | 12:46:15.782 | 1 | 354.00 | |
| 1 | 354.00 | |||
| 1 | 354.00 | |||
| 26/11/2024 | 12:46:09.479 | 7 | 354.10 | |
| 7 | 354.10 | |||
| 7 | 354.10 | |||
| 26/11/2024 | 12:45:57.414 | 3 | 356.50 | |
| 3 | 356.50 | |||
| 3 | 356.50 | |||
| 26/11/2024 | 12:45:51.015 | 180 | 354.30 | |
| 180 | 354.30 | |||
| 180 | 354.30 | |||
| 26/11/2024 | 12:45:44.885 | 20 | 356.50 | |
| 20 | 356.50 | |||
| 20 | 356.50 | |||
| 26/11/2024 | 12:45:25.788 | 2 | 354.20 | |
| 2 | 354.20 | |||
| 2 | 354.20 | |||
| 26/11/2024 | 12:45:05.560 | 17 | 355.80 | |
| 17 | 355.80 | |||
| 17 | 355.80 | |||
| 26/11/2024 | 12:45:00.242 | 2 | 355.90 | |
| 2 | 355.90 | |||
| 2 | 355.90 | |||
| 26/11/2024 | 12:44:59.405 | 9 | 353.90 | |
| 9 | 353.90 | |||
| 9 | 353.90 | |||
| 26/11/2024 | 12:44:55.654 | 430 | 354.30 | |
| 80 | 354.30 | |||
| 200 | 354.30 | |||
| 200 | 354.30 | |||
| 340 | 354.30 | |||
| 30 | 354.30 | |||
| 10 | 354.30 | |||
| 26/11/2024 | 12:44:48.247 | 300 | 354.30 | |
| 300 | 354.30 | |||
| 300 | 354.30 | |||
| 26/11/2024 | 12:44:45.841 | 5 | 354.20 | |
| 5 | 354.20 | |||
| 5 | 354.20 | |||
| 26/11/2024 | 12:44:41.520 | 300 | 354.20 | |
| 300 | 354.20 | |||
| 300 | 354.20 | |||
| 26/11/2024 | 12:44:33.876 | 1 | 354.20 | |
| 1 | 354.20 | |||
| 1 | 354.20 | |||
| 26/11/2024 | 12:44:11.309 | 2 | 355.60 | |
| 2 | 355.60 | |||
| 2 | 355.60 | |||
| 26/11/2024 | 12:44:10.021 | 10 | 355.60 | |
| 10 | 355.60 | |||
| 10 | 355.60 | |||
| 26/11/2024 | 12:44:06.992 | 7 | 354.90 | |
| 7 | 354.90 | |||
| 7 | 354.90 | |||
| 26/11/2024 | 12:44:04.924 | 1 | 354.90 | |
| 1 | 354.90 | |||
| 1 | 354.90 | |||
| 26/11/2024 | 12:43:45.075 | 5 | 353.40 | |
| 5 | 353.40 | |||
| 5 | 353.40 | |||
| 26/11/2024 | 12:43:44.390 | 150 | 353.60 | |
| 150 | 353.60 | |||
| 150 | 353.60 | |||
| 26/11/2024 | 12:43:34.711 | 3 | 354.90 | |
| 3 | 354.90 | |||
| 3 | 354.90 | |||
| 26/11/2024 | 12:43:26.691 | 1 | 354.90 | |
| 1 | 354.90 | |||
| 1 | 354.90 | |||
| 26/11/2024 | 12:43:25.010 | 1 | 354.00 | |
| 1 | 354.00 | |||
| 1 | 354.00 | |||
| 26/11/2024 | 12:43:21.924 | 2 | 354.10 | |
| 2 | 354.10 | |||
| 2 | 354.10 | |||
| 26/11/2024 | 12:43:19.452 | 85 | 355.30 | |
| 85 | 355.30 | |||
| 85 | 355.30 | |||
| 26/11/2024 | 12:43:15.768 | 30 | 354.10 | |
| 30 | 354.10 | |||
| 30 | 354.10 | |||
| 26/11/2024 | 12:42:58.261 | 60 | 354.00 | |
| 60 | 354.00 | |||
| 10 | 354.00 | |||
| 50 | 354.00 | |||
| 26/11/2024 | 12:42:52.758 | 1 | 355.50 | |
| 1 | 355.50 | |||
| 1 | 355.50 | |||
| 26/11/2024 | 12:42:39.989 | 3 | 354.10 | |
| 3 | 354.10 | |||
| 3 | 354.10 | |||
| 26/11/2024 | 12:42:38.942 | 30 | 354.10 | |
| 30 | 354.10 | |||
| 30 | 354.10 | |||
| 26/11/2024 | 12:42:34.924 | 10 | 355.00 | |
| 10 | 355.00 | |||
| 10 | 355.00 | |||
| 26/11/2024 | 12:42:29.669 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 26/11/2024 | 12:42:27.423 | 2 | 354.80 | |
| 2 | 354.80 | |||
| 2 | 354.80 | |||
| 26/11/2024 | 12:42:21.204 | 54 | 354.90 | |
| 54 | 354.90 | |||
| 54 | 354.90 | |||
| 26/11/2024 | 12:42:02.141 | 2 | 356.70 | |
| 2 | 356.70 | |||
| 2 | 356.70 | |||
| 26/11/2024 | 12:42:01.168 | 5 | 355.30 | |
| 5 | 355.30 | |||
| 5 | 355.30 | |||
| 26/11/2024 | 12:41:59.239 | 100 | 355.30 | |
| 100 | 355.30 | |||
| 100 | 355.30 | |||
| 26/11/2024 | 12:41:58.803 | 100 | 355.30 | |
| 100 | 355.30 | |||
| 100 | 355.30 | |||
| 26/11/2024 | 12:41:49.174 | 37 | 354.80 | |
| 37 | 354.80 | |||
| 37 | 354.80 | |||
| 26/11/2024 | 12:41:47.662 | 2 | 356.70 | |
| 2 | 356.70 | |||
| 2 | 356.70 | |||
| 26/11/2024 | 12:41:43.618 | 14 | 356.70 | |
| 14 | 356.70 | |||
| 14 | 356.70 | |||
| 26/11/2024 | 12:41:28.721 | 155 | 355.00 | |
| 5 | 355.00 | |||
| 14 | 355.00 | |||
| 35 | 355.00 | |||
| 20 | 355.00 | |||
| 5 | 355.00 | |||
| 71 | 355.00 | |||
| 150 | 355.00 | |||
| 10 | 355.00 | |||
| 26/11/2024 | 12:41:14.745 | 150 | 355.40 | |
| 150 | 355.40 | |||
| 150 | 355.40 | |||
| 26/11/2024 | 12:41:12.460 | 102 | 355.40 | |
| 97 | 355.40 | |||
| 102 | 355.40 | |||
| 5 | 355.40 | |||
| 26/11/2024 | 12:41:12.004 | 5 | 356.50 | |
| 5 | 356.50 | |||
| 5 | 356.50 | |||
| 26/11/2024 | 12:40:59.673 | 30 | 357.10 | |
| 30 | 357.10 | |||
| 30 | 357.10 | |||
| 26/11/2024 | 12:40:57.701 | 10 | 357.10 | |
| 10 | 357.10 | |||
| 10 | 357.10 | |||
| 26/11/2024 | 12:40:52.795 | 31 | 356.10 | |
| 31 | 356.10 | |||
| 31 | 356.10 | |||
| 26/11/2024 | 12:40:44.266 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 26/11/2024 | 12:40:28.219 | 20 | 357.00 | |
| 20 | 357.00 | |||
| 20 | 357.00 | |||
| 26/11/2024 | 12:40:22.886 | 7 | 355.30 | |
| 7 | 355.30 | |||
| 7 | 355.30 | |||
| 26/11/2024 | 12:40:21.079 | 3 | 357.10 | |
| 3 | 357.10 | |||
| 3 | 357.10 | |||
| 26/11/2024 | 12:40:19.568 | 14 | 357.10 | |
| 14 | 357.10 | |||
| 14 | 357.10 | |||
| 26/11/2024 | 12:40:19.260 | 5 | 355.50 | |
| 5 | 355.50 | |||
| 5 | 355.50 | |||
| 26/11/2024 | 12:40:15.437 | 2 | 355.80 | |
| 2 | 355.80 | |||
| 2 | 355.80 | |||
| 26/11/2024 | 12:40:06.579 | 10 | 356.00 | |
| 10 | 356.00 | |||
| 10 | 356.00 | |||
| 26/11/2024 | 12:39:42.512 | 20 | 355.90 | |
| 20 | 355.90 | |||
| 20 | 355.90 | |||
| 26/11/2024 | 12:39:31.088 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 26/11/2024 | 12:39:12.192 | 135 | 355.80 | |
| 135 | 355.80 | |||
| 135 | 355.80 | |||
| 26/11/2024 | 12:39:11.484 | 2 | 355.80 | |
| 2 | 355.80 | |||
| 2 | 355.80 | |||
| 26/11/2024 | 12:39:05.729 | 4 | 357.60 | |
| 4 | 357.60 | |||
| 4 | 357.60 | |||
| 26/11/2024 | 12:38:59.464 | 50 | 357.60 | |
| 50 | 357.60 | |||
| 50 | 357.60 | |||
| 26/11/2024 | 12:38:58.671 | 3 | 357.60 | |
| 3 | 357.60 | |||
| 3 | 357.60 | |||
| 26/11/2024 | 12:38:57.504 | 10 | 357.60 | |
| 10 | 357.60 | |||
| 10 | 357.60 | |||
| 26/11/2024 | 12:38:54.892 | 25 | 355.80 | |
| 25 | 355.80 | |||
| 25 | 355.80 | |||
| 26/11/2024 | 12:38:54.085 | 25 | 355.80 | |
| 25 | 355.80 | |||
| 25 | 355.80 | |||
| 26/11/2024 | 12:38:38.591 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 26/11/2024 | 12:38:28.464 | 100 | 356.30 | |
| 100 | 356.30 | |||
| 100 | 356.30 | |||
| 26/11/2024 | 12:38:24.981 | 1 | 358.00 | |
| 1 | 358.00 | |||
| 1 | 358.00 | |||
| 26/11/2024 | 12:38:12.857 | 15 | 358.50 | |
| 15 | 358.50 | |||
| 15 | 358.50 | |||
| 26/11/2024 | 12:38:12.579 | 12 | 358.50 | |
| 12 | 358.50 | |||
| 12 | 358.50 | |||
| 26/11/2024 | 12:37:57.791 | 72 | 358.00 | |
| 72 | 358.00 | |||
| 72 | 358.00 | |||
| 26/11/2024 | 12:37:48.507 | 8 | 357.90 | |
| 8 | 357.90 | |||
| 8 | 357.90 | |||
| 26/11/2024 | 12:37:41.143 | 10 | 357.90 | |
| 10 | 357.90 | |||
| 10 | 357.90 | |||
| 26/11/2024 | 12:37:32.485 | 30 | 357.90 | |
| 30 | 357.90 | |||
| 30 | 357.90 | |||
| 26/11/2024 | 12:37:31.400 | 10 | 356.80 | |
| 10 | 356.80 | |||
| 10 | 356.80 | |||
| 26/11/2024 | 12:37:29.834 | 10 | 357.90 | |
| 10 | 357.90 | |||
| 10 | 357.90 | |||
| 26/11/2024 | 12:37:28.324 | 20 | 356.80 | |
| 20 | 356.80 | |||
| 20 | 356.80 | |||
| 26/11/2024 | 12:37:25.478 | 50 | 357.90 | |
| 50 | 357.90 | |||
| 50 | 357.90 | |||
| 26/11/2024 | 12:37:21.224 | 2 | 357.90 | |
| 2 | 357.90 | |||
| 2 | 357.90 | |||
| 26/11/2024 | 12:37:10.176 | 4 | 359.40 | |
| 4 | 359.40 | |||
| 4 | 359.40 | |||
| 26/11/2024 | 12:37:00.324 | 55 | 358.00 | |
| 55 | 358.00 | |||
| 55 | 358.00 | |||
| 26/11/2024 | 12:36:50.736 | 3 | 358.10 | |
| 3 | 358.10 | |||
| 3 | 358.10 | |||
| 26/11/2024 | 12:36:31.935 | 150 | 358.80 | |
| 150 | 358.80 | |||
| 150 | 358.80 | |||
| 26/11/2024 | 12:36:24.270 | 3 | 359.90 | |
| 3 | 359.90 | |||
| 3 | 359.90 | |||
| 26/11/2024 | 12:36:16.464 | 3 | 359.90 | |
| 3 | 359.90 | |||
| 3 | 359.90 | |||
| 26/11/2024 | 12:36:08.747 | 50 | 359.90 | |
| 50 | 359.90 | |||
| 50 | 359.90 | |||
| 26/11/2024 | 12:36:06.528 | 2 | 359.80 | |
| 2 | 359.80 | |||
| 2 | 359.80 | |||
| 26/11/2024 | 12:36:01.053 | 1 | 359.80 | |
| 1 | 359.80 | |||
| 1 | 359.80 | |||
| 26/11/2024 | 12:35:57.534 | 20 | 358.60 | |
| 20 | 358.60 | |||
| 20 | 358.60 | |||
| 26/11/2024 | 12:35:47.716 | 7 | 359.80 | |
| 7 | 359.80 | |||
| 7 | 359.80 | |||
| 26/11/2024 | 12:35:38.260 | 30 | 358.60 | |
| 30 | 358.60 | |||
| 30 | 358.60 | |||
| 26/11/2024 | 12:35:34.344 | 15 | 358.60 | |
| 15 | 358.60 | |||
| 15 | 358.60 | |||
| 26/11/2024 | 12:35:26.561 | 20 | 358.10 | |
| 20 | 358.10 | |||
| 20 | 358.10 | |||
| 26/11/2024 | 12:35:15.602 | 5 | 357.90 | |
| 5 | 357.90 | |||
| 5 | 357.90 | |||
| 26/11/2024 | 12:35:12.033 | 150 | 357.90 | |
| 150 | 357.90 | |||
| 150 | 357.90 | |||
| 26/11/2024 | 12:35:05.328 | 63 | 357.90 | |
| 63 | 357.90 | |||
| 63 | 357.90 | |||
| 26/11/2024 | 12:34:58.821 | 1 | 357.80 | |
| 1 | 357.80 | |||
| 1 | 357.80 | |||
| 26/11/2024 | 12:34:39.868 | 17 | 355.90 | |
| 17 | 355.90 | |||
| 17 | 355.90 | |||
| 26/11/2024 | 12:34:35.720 | 45 | 355.90 | |
| 45 | 355.90 | |||
| 45 | 355.90 | |||
| 26/11/2024 | 12:34:28.840 | 2 | 355.90 | |
| 2 | 355.90 | |||
| 2 | 355.90 | |||
| 26/11/2024 | 12:34:28.592 | 5 | 356.50 | |
| 5 | 356.50 | |||
| 5 | 356.50 | |||
| 26/11/2024 | 12:34:22.378 | 10 | 355.30 | |
| 10 | 355.30 | |||
| 10 | 355.30 | |||
| 26/11/2024 | 12:34:19.259 | 100 | 355.00 | |
| 100 | 355.00 | |||
| 100 | 355.00 | |||
| 26/11/2024 | 12:34:15.845 | 328 | 355.10 | |
| 41 | 355.10 | |||
| 3 | 355.10 | |||
| 3 | 355.10 | |||
| 3 | 355.10 | |||
| 300 | 355.10 | |||
| 235 | 355.10 | |||
| 22 | 355.10 | |||
| 29 | 355.10 | |||
| 20 | 355.10 | |||
| 26/11/2024 | 12:33:44.155 | 1 270 | 355.10 | |
| 970 | 355.10 | |||
| 1 270 | 355.10 | |||
| 100 | 355.10 | |||
| 200 | 355.10 | |||
| 26/11/2024 | 12:33:21.458 | 150 | 355.10 | |
| 150 | 355.10 | |||
| 150 | 355.10 | |||
| 26/11/2024 | 12:33:11.764 | 1 | 359.00 | |
| 1 | 359.00 | |||
| 1 | 359.00 | |||
| 26/11/2024 | 12:32:59.856 | 7 | 357.30 | |
| 7 | 357.30 | |||
| 7 | 357.30 | |||
| 26/11/2024 | 12:32:58.009 | 90 | 355.80 | |
| 90 | 355.80 | |||
| 90 | 355.80 | |||
| 26/11/2024 | 12:32:51.217 | 67 | 356.20 | |
| 67 | 356.20 | |||
| 67 | 356.20 | |||
| 26/11/2024 | 12:32:47.837 | 15 | 357.30 | |
| 15 | 357.30 | |||
| 15 | 357.30 | |||
| 26/11/2024 | 12:32:47.792 | 2 | 357.30 | |
| 2 | 357.30 | |||
| 2 | 357.30 | |||
| 26/11/2024 | 12:32:36.862 | 10 | 356.90 | |
| 10 | 356.90 | |||
| 10 | 356.90 | |||
| 26/11/2024 | 12:32:26.580 | 63 | 354.10 | |
| 63 | 354.10 | |||
| 63 | 354.10 | |||
| 26/11/2024 | 12:32:26.283 | 20 | 355.20 | |
| 20 | 355.20 | |||
| 20 | 355.20 | |||
| 26/11/2024 | 12:32:22.549 | 1 | 355.00 | |
| 1 | 355.00 | |||
| 1 | 355.00 | |||
| 26/11/2024 | 12:32:16.230 | 25 | 355.20 | |
| 25 | 355.20 | |||
| 25 | 355.20 | |||
| 26/11/2024 | 12:32:14.148 | 16 | 355.70 | |
| 16 | 355.70 | |||
| 16 | 355.70 | |||
| 26/11/2024 | 12:32:10.579 | 427 | 358.00 | |
| 9 | 358.00 | |||
| 278 | 358.00 | |||
| 140 | 358.00 | |||
| 427 | 358.00 | |||
| 26/11/2024 | 12:32:01.669 | 323 | 356.00 | |
| 10 | 356.00 | |||
| 100 | 356.00 | |||
| 213 | 356.00 | |||
| 323 | 356.00 | |||
| 26/11/2024 | 12:31:38.343 | 146 | 353.50 | |
| 1 | 353.50 | |||
| 5 | 353.50 | |||
| 26 | 353.50 | |||
| 28 | 353.50 | |||
| 3 | 353.50 | |||
| 128 | 353.50 | |||
| 91 | 353.50 | |||
| 10 | 353.50 | |||
| 26/11/2024 | 12:31:17.510 | 150 | 355.10 | |
| 150 | 355.10 | |||
| 150 | 355.10 | |||
| 26/11/2024 | 12:31:12.214 | 2 | 356.30 | |
| 2 | 356.30 | |||
| 2 | 356.30 | |||
| 26/11/2024 | 12:31:06.773 | 4 | 356.30 | |
| 4 | 356.30 | |||
| 4 | 356.30 | |||
| 26/11/2024 | 12:31:05.591 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 26/11/2024 | 12:30:27.636 | 10 | 353.50 | |
| 10 | 353.50 | |||
| 10 | 353.50 | |||
| 26/11/2024 | 12:30:25.341 | 100 | 353.20 | |
| 10 | 353.20 | |||
| 100 | 353.20 | |||
| 90 | 353.20 | |||
| 26/11/2024 | 12:30:25.260 | 1 | 353.20 | |
| 1 | 353.20 | |||
| 1 | 353.20 | |||
| 26/11/2024 | 12:29:56.521 | 11 | 354.90 | |
| 11 | 354.90 | |||
| 11 | 354.90 | |||
| 26/11/2024 | 12:29:54.590 | 14 | 354.90 | |
| 14 | 354.90 | |||
| 14 | 354.90 | |||
| 26/11/2024 | 12:29:42.035 | 15 | 356.00 | |
| 15 | 356.00 | |||
| 15 | 356.00 | |||
| 26/11/2024 | 12:29:34.745 | 50 | 353.70 | |
| 50 | 353.70 | |||
| 50 | 353.70 | |||
| 26/11/2024 | 12:29:32.828 | 5 | 353.70 | |
| 5 | 353.70 | |||
| 5 | 353.70 | |||
| 26/11/2024 | 12:29:27.209 | 16 | 354.00 | |
| 6 | 354.00 | |||
| 3 | 354.00 | |||
| 6 | 354.00 | |||
| 16 | 354.00 | |||
| 1 | 354.00 | |||
| 26/11/2024 | 12:29:19.620 | 150 | 354.30 | |
| 150 | 354.30 | |||
| 150 | 354.30 | |||
| 26/11/2024 | 12:29:12.059 | 49 | 354.40 | |
| 49 | 354.40 | |||
| 49 | 354.40 | |||
| 26/11/2024 | 12:29:05.981 | 7 | 354.40 | |
| 7 | 354.40 | |||
| 7 | 354.40 | |||
| 26/11/2024 | 12:29:03.375 | 207 | 354.40 | |
| 3 | 354.40 | |||
| 10 | 354.40 | |||
| 80 | 354.40 | |||
| 32 | 354.40 | |||
| 136 | 354.40 | |||
| 3 | 354.40 | |||
| 40 | 354.40 | |||
| 5 | 354.40 | |||
| 3 | 354.40 | |||
| 5 | 354.40 | |||
| 22 | 354.40 | |||
| 10 | 354.40 | |||
| 5 | 354.40 | |||
| 50 | 354.40 | |||
| 5 | 354.40 | |||
| 5 | 354.40 | |||
| 26/11/2024 | 12:28:53.112 | 159 | 355.00 | |
| 2 | 355.00 | |||
| 1 | 355.00 | |||
| 1 | 355.00 | |||
| 3 | 355.00 | |||
| 1 | 355.00 | |||
| 28 | 355.00 | |||
| 1 | 355.00 | |||
| 5 | 355.00 | |||
| 10 | 355.00 | |||
| 1 | 355.00 | |||
| 2 | 355.00 | |||
| 2 | 355.00 | |||
| 159 | 355.00 | |||
| 2 | 355.00 | |||
| 100 | 355.00 | |||
| 26/11/2024 | 12:28:36.647 | 20 | 355.90 | |
| 20 | 355.90 | |||
| 20 | 355.90 | |||
| 26/11/2024 | 12:28:35.844 | 7 | 355.90 | |
| 7 | 355.90 | |||
| 7 | 355.90 | |||
| 26/11/2024 | 12:28:21.427 | 15 | 355.90 | |
| 15 | 355.90 | |||
| 15 | 355.90 | |||
| 26/11/2024 | 12:28:08.040 | 4 | 355.90 | |
| 4 | 355.90 | |||
| 4 | 355.90 | |||
| 26/11/2024 | 12:28:03.529 | 30 | 355.10 | |
| 30 | 355.10 | |||
| 30 | 355.10 | |||
| 26/11/2024 | 12:28:00.556 | 2 | 355.90 | |
| 2 | 355.90 | |||
| 2 | 355.90 | |||
| 26/11/2024 | 12:28:00.016 | 5 | 355.90 | |
| 5 | 355.90 | |||
| 5 | 355.90 | |||
| 26/11/2024 | 12:27:52.989 | 2 | 355.10 | |
| 2 | 355.10 | |||
| 2 | 355.10 | |||
| 26/11/2024 | 12:27:41.955 | 10 | 355.10 | |
| 10 | 355.10 | |||
| 10 | 355.10 | |||
| 26/11/2024 | 12:27:27.921 | 1 | 355.20 | |
| 1 | 355.20 | |||
| 1 | 355.20 | |||
| 26/11/2024 | 12:27:25.794 | 20 | 355.50 | |
| 1 | 355.50 | |||
| 19 | 355.50 | |||
| 20 | 355.50 | |||
| 26/11/2024 | 12:27:21.702 | 103 | 356.00 | |
| 6 | 356.00 | |||
| 4 | 356.00 | |||
| 6 | 356.00 | |||
| 5 | 356.00 | |||
| 4 | 356.00 | |||
| 99 | 356.00 | |||
| 70 | 356.00 | |||
| 3 | 356.00 | |||
| 2 | 356.00 | |||
| 7 | 356.00 | |||
| 26/11/2024 | 12:27:09.488 | 3 | 356.30 | |
| 3 | 356.30 | |||
| 3 | 356.30 | |||
| 26/11/2024 | 12:27:04.214 | 10 | 357.10 | |
| 10 | 357.10 | |||
| 10 | 357.10 | |||
| 26/11/2024 | 12:26:54.199 | 4 | 356.40 | |
| 4 | 356.40 | |||
| 4 | 356.40 | |||
| 26/11/2024 | 12:26:54.006 | 14 | 357.10 | |
| 14 | 357.10 | |||
| 14 | 357.10 | |||
| 26/11/2024 | 12:26:53.054 | 20 | 356.50 | |
| 20 | 356.50 | |||
| 20 | 356.50 | |||
| 26/11/2024 | 12:26:49.755 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 26/11/2024 | 12:26:45.428 | 7 | 356.70 | |
| 7 | 356.70 | |||
| 7 | 356.70 | |||
| 26/11/2024 | 12:26:44.069 | 35 | 356.80 | |
| 35 | 356.80 | |||
| 35 | 356.80 | |||
| 26/11/2024 | 12:26:40.262 | 4 | 356.80 | |
| 4 | 356.80 | |||
| 4 | 356.80 | |||
| 26/11/2024 | 12:26:37.678 | 60 | 356.90 | |
| 60 | 356.90 | |||
| 60 | 356.90 | |||
| 26/11/2024 | 12:26:37.572 | 77 | 357.00 | |
| 5 | 357.00 | |||
| 77 | 357.00 | |||
| 17 | 357.00 | |||
| 45 | 357.00 | |||
| 10 | 357.00 | |||
| 26/11/2024 | 12:26:20.262 | 30 | 357.10 | |
| 30 | 357.10 | |||
| 30 | 357.10 | |||
| 26/11/2024 | 12:26:11.618 | 10 | 359.10 | |
| 10 | 359.10 | |||
| 10 | 359.10 | |||
| 26/11/2024 | 12:25:53.723 | 2 | 358.20 | |
| 2 | 358.20 | |||
| 2 | 358.20 | |||
| 26/11/2024 | 12:25:52.901 | 2 | 359.10 | |
| 2 | 359.10 | |||
| 2 | 359.10 | |||
| 26/11/2024 | 12:25:51.495 | 5 | 359.10 | |
| 5 | 359.10 | |||
| 5 | 359.10 | |||
| 26/11/2024 | 12:25:51.398 | 60 | 357.10 | |
| 60 | 357.10 | |||
| 60 | 357.10 | |||
| 26/11/2024 | 12:25:37.690 | 5 | 357.60 | |
| 5 | 357.60 | |||
| 5 | 357.60 | |||
| 26/11/2024 | 12:25:26.856 | 8 | 357.50 | |
| 8 | 357.50 | |||
| 8 | 357.50 | |||
| 26/11/2024 | 12:25:25.152 | 50 | 358.00 | |
| 50 | 358.00 | |||
| 50 | 358.00 | |||
| 26/11/2024 | 12:25:01.979 | 20 | 357.90 | |
| 20 | 357.90 | |||
| 20 | 357.90 | |||
| 26/11/2024 | 12:24:55.256 | 36 | 357.10 | |
| 30 | 357.10 | |||
| 36 | 357.10 | |||
| 6 | 357.10 | |||
| 26/11/2024 | 12:24:51.969 | 21 | 357.20 | |
| 1 | 357.20 | |||
| 21 | 357.20 | |||
| 20 | 357.20 | |||
| 26/11/2024 | 12:24:46.383 | 150 | 357.20 | |
| 150 | 357.20 | |||
| 150 | 357.20 | |||
| 26/11/2024 | 12:24:43.617 | 8 | 358.70 | |
| 8 | 358.70 | |||
| 8 | 358.70 | |||
| 26/11/2024 | 12:24:29.089 | 8 | 357.20 | |
| 8 | 357.20 | |||
| 8 | 357.20 | |||
| 26/11/2024 | 12:24:23.706 | 21 | 357.20 | |
| 21 | 357.20 | |||
| 21 | 357.20 | |||
| 26/11/2024 | 12:24:21.479 | 3 | 358.00 | |
| 3 | 358.00 | |||
| 3 | 358.00 | |||
| 26/11/2024 | 12:24:14.522 | 5 | 357.20 | |
| 5 | 357.20 | |||
| 5 | 357.20 | |||
| 26/11/2024 | 12:24:12.500 | 5 | 357.20 | |
| 5 | 357.20 | |||
| 5 | 357.20 | |||
| 26/11/2024 | 12:24:07.184 | 63 | 357.50 | |
| 63 | 357.50 | |||
| 63 | 357.50 | |||
| 26/11/2024 | 12:24:04.659 | 177 | 357.50 | |
| 140 | 357.50 | |||
| 177 | 357.50 | |||
| 37 | 357.50 | |||
| 26/11/2024 | 12:23:55.542 | 50 | 357.90 | |
| 20 | 357.90 | |||
| 50 | 357.90 | |||
| 30 | 357.90 | |||
| 26/11/2024 | 12:23:38.999 | 57 | 358.00 | |
| 35 | 358.00 | |||
| 57 | 358.00 | |||
| 22 | 358.00 | |||
| 26/11/2024 | 12:23:38.873 | 168 | 358.00 | |
| 41 | 358.00 | |||
| 5 | 358.00 | |||
| 30 | 358.00 | |||
| 10 | 358.00 | |||
| 1 | 358.00 | |||
| 25 | 358.00 | |||
| 168 | 358.00 | |||
| 50 | 358.00 | |||
| 6 | 358.00 | |||
| 26/11/2024 | 12:23:37.628 | 32 | 358.10 | |
| 32 | 358.10 | |||
| 32 | 358.10 | |||
| 26/11/2024 | 12:23:37.563 | 168 | 358.10 | |
| 168 | 358.10 | |||
| 168 | 358.10 | |||
| 26/11/2024 | 12:23:23.703 | 11 | 359.10 | |
| 11 | 359.10 | |||
| 11 | 359.10 | |||
| 26/11/2024 | 12:23:22.599 | 65 | 359.10 | |
| 65 | 359.10 | |||
| 65 | 359.10 | |||
| 26/11/2024 | 12:23:00.143 | 3 | 359.60 | |
| 3 | 359.60 | |||
| 3 | 359.60 | |||
| 26/11/2024 | 12:22:56.935 | 40 | 358.40 | |
| 40 | 358.40 | |||
| 40 | 358.40 | |||
| 26/11/2024 | 12:22:55.212 | 3 | 358.40 | |
| 3 | 358.40 | |||
| 3 | 358.40 | |||
| 26/11/2024 | 12:22:47.430 | 5 | 358.40 | |
| 5 | 358.40 | |||
| 5 | 358.40 | |||
| 26/11/2024 | 12:22:46.269 | 3 | 359.60 | |
| 3 | 359.60 | |||
| 3 | 359.60 | |||
| 26/11/2024 | 12:22:43.500 | 3 | 359.00 | |
| 3 | 359.00 | |||
| 3 | 359.00 | |||
| 26/11/2024 | 12:22:01.833 | 4 | 360.10 | |
| 4 | 360.10 | |||
| 4 | 360.10 | |||
| 26/11/2024 | 12:21:33.887 | 14 | 360.90 | |
| 14 | 360.90 | |||
| 14 | 360.90 | |||
| 26/11/2024 | 12:21:32.134 | 95 | 360.90 | |
| 95 | 360.90 | |||
| 95 | 360.90 | |||
| 26/11/2024 | 12:21:27.965 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 26/11/2024 | 12:21:18.704 | 5 | 360.90 | |
| 5 | 360.90 | |||
| 5 | 360.90 | |||
| 26/11/2024 | 12:21:17.951 | 150 | 360.90 | |
| 150 | 360.90 | |||
| 150 | 360.90 | |||
| 26/11/2024 | 12:21:02.785 | 2 | 360.90 | |
| 2 | 360.90 | |||
| 2 | 360.90 | |||
| 26/11/2024 | 12:20:53.758 | 3 | 360.90 | |
| 3 | 360.90 | |||
| 3 | 360.90 | |||
| 26/11/2024 | 12:20:48.259 | 3 | 360.90 | |
| 3 | 360.90 | |||
| 3 | 360.90 | |||
| 26/11/2024 | 12:20:41.634 | 22 | 360.90 | |
| 22 | 360.90 | |||
| 22 | 360.90 | |||
| 26/11/2024 | 12:20:31.446 | 15 | 359.20 | |
| 15 | 359.20 | |||
| 15 | 359.20 | |||
| 26/11/2024 | 12:20:30.229 | 1 | 360.90 | |
| 1 | 360.90 | |||
| 1 | 360.90 | |||
| 26/11/2024 | 12:20:15.481 | 3 | 360.50 | |
| 3 | 360.50 | |||
| 3 | 360.50 | |||
| 26/11/2024 | 12:19:57.608 | 10 | 359.30 | |
| 10 | 359.30 | |||
| 10 | 359.30 | |||
| 26/11/2024 | 12:19:57.500 | 25 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 25 | 360.00 | |||
| 5 | 360.00 | |||
| 26/11/2024 | 12:19:52.848 | 1 | 360.90 | |
| 1 | 360.90 | |||
| 1 | 360.90 | |||
| 26/11/2024 | 12:19:51.967 | 60 | 360.90 | |
| 60 | 360.90 | |||
| 60 | 360.90 | |||
| 26/11/2024 | 12:19:50.400 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 26/11/2024 | 12:19:38.110 | 10 | 360.90 | |
| 10 | 360.90 | |||
| 10 | 360.90 | |||
| 26/11/2024 | 12:19:36.242 | 1 | 361.20 | |
| 1 | 361.20 | |||
| 1 | 361.20 | |||
| 26/11/2024 | 12:19:24.528 | 12 | 361.60 | |
| 12 | 361.60 | |||
| 12 | 361.60 | |||
| 26/11/2024 | 12:19:16.106 | 3 | 360.10 | |
| 3 | 360.10 | |||
| 3 | 360.10 | |||
| 26/11/2024 | 12:19:11.744 | 3 | 361.60 | |
| 3 | 361.60 | |||
| 3 | 361.60 | |||
| 26/11/2024 | 12:19:08.284 | 51 | 360.10 | |
| 51 | 360.10 | |||
| 51 | 360.10 | |||
| 26/11/2024 | 12:19:03.684 | 2 | 361.60 | |
| 2 | 361.60 | |||
| 2 | 361.60 | |||
| 26/11/2024 | 12:19:01.172 | 5 | 361.60 | |
| 5 | 361.60 | |||
| 5 | 361.60 | |||
| 26/11/2024 | 12:18:43.461 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 26/11/2024 | 12:18:42.457 | 10 | 361.60 | |
| 10 | 361.60 | |||
| 10 | 361.60 | |||
| 26/11/2024 | 12:18:39.449 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 26/11/2024 | 12:18:36.500 | 1 | 361.60 | |
| 1 | 361.60 | |||
| 1 | 361.60 | |||
| 26/11/2024 | 12:18:34.661 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 26/11/2024 | 12:18:26.819 | 14 | 360.10 | |
| 14 | 360.10 | |||
| 14 | 360.10 | |||
| 26/11/2024 | 12:18:25.695 | 3 | 361.80 | |
| 3 | 361.80 | |||
| 3 | 361.80 | |||
| 26/11/2024 | 12:18:25.633 | 30 | 360.10 | |
| 30 | 360.10 | |||
| 30 | 360.10 | |||
| 26/11/2024 | 12:18:21.579 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 26/11/2024 | 12:18:02.866 | 1 | 361.80 | |
| 1 | 361.80 | |||
| 1 | 361.80 | |||
| 26/11/2024 | 12:17:44.240 | 27 | 360.10 | |
| 27 | 360.10 | |||
| 27 | 360.10 | |||
| 26/11/2024 | 12:17:43.029 | 2 | 361.90 | |
| 2 | 361.90 | |||
| 2 | 361.90 | |||
| 26/11/2024 | 12:17:37.893 | 3 | 361.90 | |
| 3 | 361.90 | |||
| 3 | 361.90 | |||
| 26/11/2024 | 12:17:09.473 | 41 | 361.90 | |
| 41 | 361.90 | |||
| 41 | 361.90 | |||
| 26/11/2024 | 12:16:47.737 | 10 | 361.00 | |
| 10 | 361.00 | |||
| 10 | 361.00 | |||
| 26/11/2024 | 12:16:44.200 | 10 | 361.10 | |
| 10 | 361.10 | |||
| 10 | 361.10 | |||
| 26/11/2024 | 12:16:41.665 | 6 | 362.10 | |
| 6 | 362.10 | |||
| 6 | 362.10 | |||
| 26/11/2024 | 12:16:06.171 | 150 | 361.10 | |
| 150 | 361.10 | |||
| 150 | 361.10 | |||
| 26/11/2024 | 12:15:59.541 | 15 | 361.10 | |
| 15 | 361.10 | |||
| 15 | 361.10 | |||
| 26/11/2024 | 12:15:38.091 | 3 | 360.70 | |
| 3 | 360.70 | |||
| 3 | 360.70 | |||
| 26/11/2024 | 12:15:34.439 | 1 | 360.70 | |
| 1 | 360.70 | |||
| 1 | 360.70 | |||
| 26/11/2024 | 12:15:31.717 | 3 | 360.70 | |
| 3 | 360.70 | |||
| 3 | 360.70 | |||
| 26/11/2024 | 12:15:22.552 | 5 | 361.00 | |
| 5 | 361.00 | |||
| 5 | 361.00 | |||
| 26/11/2024 | 12:15:19.803 | 3 | 361.10 | |
| 3 | 361.10 | |||
| 3 | 361.10 | |||
| 26/11/2024 | 12:15:01.602 | 5 | 362.30 | |
| 5 | 362.30 | |||
| 5 | 362.30 | |||
| 26/11/2024 | 12:14:58.796 | 3 | 362.60 | |
| 3 | 362.60 | |||
| 3 | 362.60 | |||
| 26/11/2024 | 12:14:50.175 | 2 | 363.00 | |
| 2 | 363.00 | |||
| 2 | 363.00 | |||
| 26/11/2024 | 12:13:58.917 | 3 | 364.10 | |
| 3 | 364.10 | |||
| 3 | 364.10 | |||
| 26/11/2024 | 12:13:47.880 | 2 | 363.40 | |
| 2 | 363.40 | |||
| 2 | 363.40 | |||
| 26/11/2024 | 12:13:45.617 | 5 | 362.00 | |
| 5 | 362.00 | |||
| 5 | 362.00 | |||
| 26/11/2024 | 12:13:42.871 | 2 | 361.90 | |
| 2 | 361.90 | |||
| 2 | 361.90 | |||
| 26/11/2024 | 12:13:16.728 | 8 | 363.70 | |
| 8 | 363.70 | |||
| 8 | 363.70 | |||
| 26/11/2024 | 12:13:04.939 | 4 | 363.70 | |
| 4 | 363.70 | |||
| 4 | 363.70 | |||
| 26/11/2024 | 12:12:57.105 | 3 | 361.10 | |
| 3 | 361.10 | |||
| 3 | 361.10 | |||
| 26/11/2024 | 12:12:29.864 | 12 | 361.10 | |
| 12 | 361.10 | |||
| 12 | 361.10 |
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
-
MicroStrategy Inc.
Bid: 358.10 / Ask: 359.20
Turnover: 24 109 TEUR -
Nvidia Corp.
Bid: 130.40 / Ask: 130.46
Turnover: 21 326 TEUR -
Tesla Inc.
Bid: 323.60 / Ask: 323.75
Turnover: 15 519 TEUR -
Rheinmetall AG
Bid: 617.80 / Ask: 618.20
Turnover: 14 901 TEUR -
Bayer AG
Bid: 19.228 / Ask: 19.232
Turnover: 9 248 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 12:52:53
Last Update:
26/11/2024 @ 12:52:53