MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
970
690
368.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 09:53:29.621 | 50 | 368.50 | |
| 50 | 368.50 | |||
| 50 | 368.50 | |||
| 26/11/2024 | 09:53:11.324 | 100 | 369.10 | |
| 100 | 369.10 | |||
| 100 | 369.10 | |||
| 26/11/2024 | 09:52:50.227 | 100 | 367.30 | |
| 100 | 367.30 | |||
| 100 | 367.30 | |||
| 26/11/2024 | 09:52:39.746 | 28 | 369.10 | |
| 28 | 369.10 | |||
| 28 | 369.10 | |||
| 26/11/2024 | 09:51:55.759 | 30 | 367.30 | |
| 30 | 367.30 | |||
| 30 | 367.30 | |||
| 26/11/2024 | 09:51:50.523 | 5 | 369.10 | |
| 5 | 369.10 | |||
| 5 | 369.10 | |||
| 26/11/2024 | 09:51:46.822 | 5 | 369.10 | |
| 5 | 369.10 | |||
| 5 | 369.10 | |||
| 26/11/2024 | 09:51:32.937 | 3 | 369.10 | |
| 3 | 369.10 | |||
| 3 | 369.10 | |||
| 26/11/2024 | 09:51:26.034 | 1 | 370.00 | |
| 1 | 370.00 | |||
| 1 | 370.00 | |||
| 26/11/2024 | 09:51:14.913 | 25 | 367.40 | |
| 25 | 367.40 | |||
| 25 | 367.40 | |||
| 26/11/2024 | 09:51:11.975 | 25 | 367.40 | |
| 25 | 367.40 | |||
| 25 | 367.40 | |||
| 26/11/2024 | 09:51:07.425 | 300 | 367.30 | |
| 300 | 367.30 | |||
| 300 | 367.30 | |||
| 26/11/2024 | 09:51:02.302 | 8 | 368.00 | |
| 8 | 368.00 | |||
| 8 | 368.00 | |||
| 26/11/2024 | 09:50:40.965 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 26/11/2024 | 09:50:39.630 | 9 | 367.30 | |
| 9 | 367.30 | |||
| 9 | 367.30 | |||
| 26/11/2024 | 09:50:26.894 | 7 | 370.00 | |
| 7 | 370.00 | |||
| 7 | 370.00 | |||
| 26/11/2024 | 09:49:57.730 | 1 | 367.80 | |
| 1 | 367.80 | |||
| 1 | 367.80 | |||
| 26/11/2024 | 09:49:47.293 | 114 | 368.10 | |
| 1 | 368.10 | |||
| 94 | 368.10 | |||
| 100 | 368.10 | |||
| 13 | 368.10 | |||
| 20 | 368.10 | |||
| 26/11/2024 | 09:49:14.516 | 100 | 367.90 | |
| 100 | 367.90 | |||
| 100 | 367.90 | |||
| 26/11/2024 | 09:49:13.212 | 1 | 367.80 | |
| 1 | 367.80 | |||
| 1 | 367.80 | |||
| 26/11/2024 | 09:49:04.299 | 53 | 367.80 | |
| 53 | 367.80 | |||
| 53 | 367.80 | |||
| 26/11/2024 | 09:48:53.797 | 100 | 367.60 | |
| 100 | 367.60 | |||
| 100 | 367.60 | |||
| 26/11/2024 | 09:48:52.982 | 100 | 367.60 | |
| 100 | 367.60 | |||
| 100 | 367.60 | |||
| 26/11/2024 | 09:48:47.191 | 30 | 367.50 | |
| 30 | 367.50 | |||
| 30 | 367.50 | |||
| 26/11/2024 | 09:48:41.672 | 1 | 367.30 | |
| 1 | 367.30 | |||
| 1 | 367.30 | |||
| 26/11/2024 | 09:48:36.338 | 5 | 367.90 | |
| 5 | 367.90 | |||
| 5 | 367.90 | |||
| 26/11/2024 | 09:48:36.190 | 10 | 367.90 | |
| 10 | 367.90 | |||
| 10 | 367.90 | |||
| 26/11/2024 | 09:48:25.078 | 1 | 367.30 | |
| 1 | 367.30 | |||
| 1 | 367.30 | |||
| 26/11/2024 | 09:48:20.223 | 120 | 367.30 | |
| 120 | 367.30 | |||
| 58 | 367.30 | |||
| 10 | 367.30 | |||
| 10 | 367.30 | |||
| 2 | 367.30 | |||
| 10 | 367.30 | |||
| 30 | 367.30 | |||
| 26/11/2024 | 09:47:46.721 | 100 | 368.10 | |
| 100 | 368.10 | |||
| 100 | 368.10 | |||
| 26/11/2024 | 09:47:46.674 | 100 | 368.10 | |
| 100 | 368.10 | |||
| 100 | 368.10 | |||
| 26/11/2024 | 09:47:45.543 | 10 | 369.80 | |
| 10 | 369.80 | |||
| 10 | 369.80 | |||
| 26/11/2024 | 09:47:31.425 | 1 | 369.80 | |
| 1 | 369.80 | |||
| 1 | 369.80 | |||
| 26/11/2024 | 09:47:17.425 | 3 | 370.00 | |
| 3 | 370.00 | |||
| 3 | 370.00 | |||
| 26/11/2024 | 09:47:15.004 | 15 | 370.00 | |
| 15 | 370.00 | |||
| 15 | 370.00 | |||
| 26/11/2024 | 09:47:13.081 | 100 | 367.30 | |
| 100 | 367.30 | |||
| 100 | 367.30 | |||
| 26/11/2024 | 09:47:12.380 | 20 | 369.70 | |
| 20 | 369.70 | |||
| 20 | 369.70 | |||
| 26/11/2024 | 09:47:09.204 | 6 | 369.80 | |
| 6 | 369.80 | |||
| 6 | 369.80 | |||
| 26/11/2024 | 09:47:04.321 | 30 | 370.00 | |
| 10 | 370.00 | |||
| 20 | 370.00 | |||
| 30 | 370.00 | |||
| 26/11/2024 | 09:46:57.250 | 12 | 369.80 | |
| 12 | 369.80 | |||
| 12 | 369.80 | |||
| 26/11/2024 | 09:46:51.972 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:46:48.773 | 10 | 369.80 | |
| 2 | 369.80 | |||
| 5 | 369.80 | |||
| 3 | 369.80 | |||
| 10 | 369.80 | |||
| 26/11/2024 | 09:46:41.769 | 25 | 369.80 | |
| 25 | 369.80 | |||
| 25 | 369.80 | |||
| 26/11/2024 | 09:46:37.141 | 2 | 369.70 | |
| 2 | 369.70 | |||
| 2 | 369.70 | |||
| 26/11/2024 | 09:46:34.123 | 5 | 369.00 | |
| 5 | 369.00 | |||
| 5 | 369.00 | |||
| 26/11/2024 | 09:46:31.672 | 10 | 369.10 | |
| 10 | 369.10 | |||
| 10 | 369.10 | |||
| 26/11/2024 | 09:46:24.393 | 89 | 368.80 | |
| 64 | 368.80 | |||
| 86 | 368.80 | |||
| 25 | 368.80 | |||
| 3 | 368.80 | |||
| 26/11/2024 | 09:46:19.018 | 6 | 368.50 | |
| 6 | 368.50 | |||
| 6 | 368.50 | |||
| 26/11/2024 | 09:46:10.888 | 3 | 368.40 | |
| 3 | 368.40 | |||
| 3 | 368.40 | |||
| 26/11/2024 | 09:46:07.042 | 100 | 368.40 | |
| 100 | 368.40 | |||
| 100 | 368.40 | |||
| 26/11/2024 | 09:45:48.696 | 10 | 367.80 | |
| 10 | 367.80 | |||
| 10 | 367.80 | |||
| 26/11/2024 | 09:45:40.177 | 45 | 367.80 | |
| 45 | 367.80 | |||
| 45 | 367.80 | |||
| 26/11/2024 | 09:45:35.827 | 2 | 367.80 | |
| 2 | 367.80 | |||
| 2 | 367.80 | |||
| 26/11/2024 | 09:45:33.015 | 2 | 367.80 | |
| 2 | 367.80 | |||
| 2 | 367.80 | |||
| 26/11/2024 | 09:45:28.894 | 6 | 367.80 | |
| 6 | 367.80 | |||
| 6 | 367.80 | |||
| 26/11/2024 | 09:45:22.708 | 46 | 367.80 | |
| 46 | 367.80 | |||
| 46 | 367.80 | |||
| 26/11/2024 | 09:45:20.497 | 100 | 367.70 | |
| 100 | 367.70 | |||
| 100 | 367.70 | |||
| 26/11/2024 | 09:45:14.311 | 3 | 367.30 | |
| 3 | 367.30 | |||
| 3 | 367.30 | |||
| 26/11/2024 | 09:45:11.609 | 50 | 367.30 | |
| 50 | 367.30 | |||
| 50 | 367.30 | |||
| 26/11/2024 | 09:45:07.521 | 100 | 366.90 | |
| 100 | 366.90 | |||
| 100 | 366.90 | |||
| 26/11/2024 | 09:45:03.880 | 20 | 366.50 | |
| 20 | 366.50 | |||
| 20 | 366.50 | |||
| 26/11/2024 | 09:45:03.044 | 50 | 366.90 | |
| 50 | 366.90 | |||
| 50 | 366.90 | |||
| 26/11/2024 | 09:45:01.337 | 25 | 366.60 | |
| 25 | 366.60 | |||
| 25 | 366.60 | |||
| 26/11/2024 | 09:44:50.547 | 5 | 367.70 | |
| 5 | 367.70 | |||
| 5 | 367.70 | |||
| 26/11/2024 | 09:44:43.440 | 3 | 367.70 | |
| 3 | 367.70 | |||
| 3 | 367.70 | |||
| 26/11/2024 | 09:44:43.259 | 3 | 367.00 | |
| 3 | 367.00 | |||
| 3 | 367.00 | |||
| 26/11/2024 | 09:44:37.566 | 10 | 367.10 | |
| 10 | 367.10 | |||
| 10 | 367.10 | |||
| 26/11/2024 | 09:44:37.147 | 3 | 367.70 | |
| 3 | 367.70 | |||
| 3 | 367.70 | |||
| 26/11/2024 | 09:44:34.686 | 2 | 367.70 | |
| 2 | 367.70 | |||
| 2 | 367.70 | |||
| 26/11/2024 | 09:44:32.145 | 1 | 367.70 | |
| 1 | 367.70 | |||
| 1 | 367.70 | |||
| 26/11/2024 | 09:44:30.429 | 10 | 367.70 | |
| 10 | 367.70 | |||
| 10 | 367.70 | |||
| 26/11/2024 | 09:44:27.123 | 3 | 367.10 | |
| 3 | 367.10 | |||
| 3 | 367.10 | |||
| 26/11/2024 | 09:44:20.430 | 11 | 367.10 | |
| 11 | 367.10 | |||
| 11 | 367.10 | |||
| 26/11/2024 | 09:44:11.139 | 11 | 367.50 | |
| 11 | 367.50 | |||
| 11 | 367.50 | |||
| 26/11/2024 | 09:44:07.091 | 100 | 367.40 | |
| 100 | 367.40 | |||
| 100 | 367.40 | |||
| 26/11/2024 | 09:43:59.646 | 33 | 366.10 | |
| 33 | 366.10 | |||
| 33 | 366.10 | |||
| 26/11/2024 | 09:43:57.363 | 7 | 367.40 | |
| 1 | 367.40 | |||
| 7 | 367.40 | |||
| 6 | 367.40 | |||
| 26/11/2024 | 09:43:54.035 | 11 | 367.40 | |
| 11 | 367.40 | |||
| 11 | 367.40 | |||
| 26/11/2024 | 09:43:49.254 | 100 | 367.30 | |
| 100 | 367.30 | |||
| 100 | 367.30 | |||
| 26/11/2024 | 09:43:41.216 | 75 | 367.00 | |
| 75 | 367.00 | |||
| 25 | 367.00 | |||
| 50 | 367.00 | |||
| 26/11/2024 | 09:43:35.674 | 100 | 367.10 | |
| 100 | 367.10 | |||
| 100 | 367.10 | |||
| 26/11/2024 | 09:43:32.484 | 10 | 367.10 | |
| 10 | 367.10 | |||
| 10 | 367.10 | |||
| 26/11/2024 | 09:43:26.742 | 100 | 367.30 | |
| 100 | 367.30 | |||
| 100 | 367.30 | |||
| 26/11/2024 | 09:43:23.862 | 3 | 366.10 | |
| 3 | 366.10 | |||
| 3 | 366.10 | |||
| 26/11/2024 | 09:43:18.385 | 35 | 366.60 | |
| 35 | 366.60 | |||
| 35 | 366.60 | |||
| 26/11/2024 | 09:43:11.796 | 5 | 367.30 | |
| 5 | 367.30 | |||
| 5 | 367.30 | |||
| 26/11/2024 | 09:42:59.934 | 2 | 367.40 | |
| 2 | 367.40 | |||
| 2 | 367.40 | |||
| 26/11/2024 | 09:42:54.618 | 214 | 366.60 | |
| 214 | 366.60 | |||
| 214 | 366.60 | |||
| 26/11/2024 | 09:42:38.941 | 2 | 367.40 | |
| 2 | 367.40 | |||
| 2 | 367.40 | |||
| 26/11/2024 | 09:42:38.728 | 6 | 367.40 | |
| 6 | 367.40 | |||
| 6 | 367.40 | |||
| 26/11/2024 | 09:42:34.984 | 10 | 367.40 | |
| 10 | 367.40 | |||
| 10 | 367.40 | |||
| 26/11/2024 | 09:42:29.042 | 50 | 366.60 | |
| 50 | 366.60 | |||
| 50 | 366.60 | |||
| 26/11/2024 | 09:42:28.984 | 12 | 367.40 | |
| 12 | 367.40 | |||
| 12 | 367.40 | |||
| 26/11/2024 | 09:41:59.172 | 25 | 366.80 | |
| 25 | 366.80 | |||
| 25 | 366.80 | |||
| 26/11/2024 | 09:41:56.271 | 50 | 366.90 | |
| 50 | 366.90 | |||
| 50 | 366.90 | |||
| 26/11/2024 | 09:41:55.461 | 25 | 367.80 | |
| 25 | 367.80 | |||
| 25 | 367.80 | |||
| 26/11/2024 | 09:41:54.156 | 12 | 367.90 | |
| 12 | 367.90 | |||
| 12 | 367.90 | |||
| 26/11/2024 | 09:41:51.869 | 3 | 367.90 | |
| 3 | 367.90 | |||
| 3 | 367.90 | |||
| 26/11/2024 | 09:41:46.842 | 30 | 368.30 | |
| 30 | 368.30 | |||
| 30 | 368.30 | |||
| 26/11/2024 | 09:41:46.369 | 2 | 367.90 | |
| 2 | 367.90 | |||
| 2 | 367.90 | |||
| 26/11/2024 | 09:41:23.343 | 28 | 366.20 | |
| 3 | 366.20 | |||
| 13 | 366.20 | |||
| 25 | 366.20 | |||
| 15 | 366.20 | |||
| 26/11/2024 | 09:41:17.705 | 101 | 366.50 | |
| 20 | 366.50 | |||
| 40 | 366.50 | |||
| 56 | 366.50 | |||
| 5 | 366.50 | |||
| 10 | 366.50 | |||
| 25 | 366.50 | |||
| 25 | 366.50 | |||
| 15 | 366.50 | |||
| 6 | 366.50 | |||
| 26/11/2024 | 09:41:12.212 | 158 | 367.00 | |
| 30 | 367.00 | |||
| 3 | 367.00 | |||
| 3 | 367.00 | |||
| 30 | 367.00 | |||
| 30 | 367.00 | |||
| 50 | 367.00 | |||
| 100 | 367.00 | |||
| 55 | 367.00 | |||
| 5 | 367.00 | |||
| 10 | 367.00 | |||
| 26/11/2024 | 09:41:05.301 | 100 | 368.20 | |
| 100 | 368.20 | |||
| 100 | 368.20 | |||
| 26/11/2024 | 09:41:03.057 | 100 | 368.20 | |
| 100 | 368.20 | |||
| 100 | 368.20 | |||
| 26/11/2024 | 09:41:02.257 | 50 | 367.20 | |
| 50 | 367.20 | |||
| 50 | 367.20 | |||
| 26/11/2024 | 09:40:59.964 | 24 | 367.30 | |
| 24 | 367.30 | |||
| 24 | 367.30 | |||
| 26/11/2024 | 09:40:53.218 | 20 | 367.40 | |
| 20 | 367.40 | |||
| 20 | 367.40 | |||
| 26/11/2024 | 09:40:47.159 | 18 | 367.30 | |
| 18 | 367.30 | |||
| 18 | 367.30 | |||
| 26/11/2024 | 09:40:43.067 | 18 | 367.30 | |
| 18 | 367.30 | |||
| 18 | 367.30 | |||
| 26/11/2024 | 09:40:42.469 | 6 | 368.30 | |
| 6 | 368.30 | |||
| 6 | 368.30 | |||
| 26/11/2024 | 09:40:26.192 | 7 | 368.40 | |
| 7 | 368.40 | |||
| 7 | 368.40 | |||
| 26/11/2024 | 09:40:11.807 | 17 | 367.30 | |
| 17 | 367.30 | |||
| 17 | 367.30 | |||
| 26/11/2024 | 09:40:03.469 | 24 | 368.40 | |
| 24 | 368.40 | |||
| 19 | 368.40 | |||
| 5 | 368.40 | |||
| 26/11/2024 | 09:39:54.066 | 39 | 367.10 | |
| 39 | 367.10 | |||
| 39 | 367.10 | |||
| 26/11/2024 | 09:39:51.582 | 25 | 367.10 | |
| 25 | 367.10 | |||
| 25 | 367.10 | |||
| 26/11/2024 | 09:39:43.805 | 25 | 367.10 | |
| 25 | 367.10 | |||
| 25 | 367.10 | |||
| 26/11/2024 | 09:39:42.651 | 2 | 367.10 | |
| 2 | 367.10 | |||
| 2 | 367.10 | |||
| 26/11/2024 | 09:39:41.672 | 1 | 367.90 | |
| 1 | 367.90 | |||
| 1 | 367.90 | |||
| 26/11/2024 | 09:39:39.959 | 1 | 367.90 | |
| 1 | 367.90 | |||
| 1 | 367.90 | |||
| 26/11/2024 | 09:39:31.056 | 21 | 367.90 | |
| 21 | 367.90 | |||
| 21 | 367.90 | |||
| 26/11/2024 | 09:39:20.737 | 23 | 367.50 | |
| 2 | 367.50 | |||
| 21 | 367.50 | |||
| 20 | 367.50 | |||
| 3 | 367.50 | |||
| 26/11/2024 | 09:39:13.135 | 92 | 367.90 | |
| 6 | 367.90 | |||
| 5 | 367.90 | |||
| 1 | 367.90 | |||
| 92 | 367.90 | |||
| 50 | 367.90 | |||
| 5 | 367.90 | |||
| 10 | 367.90 | |||
| 15 | 367.90 | |||
| 26/11/2024 | 09:39:06.543 | 100 | 368.10 | |
| 100 | 368.10 | |||
| 100 | 368.10 | |||
| 26/11/2024 | 09:38:51.869 | 50 | 368.20 | |
| 50 | 368.20 | |||
| 50 | 368.20 | |||
| 26/11/2024 | 09:38:51.682 | 100 | 368.70 | |
| 100 | 368.70 | |||
| 100 | 368.70 | |||
| 26/11/2024 | 09:38:50.878 | 8 | 368.30 | |
| 8 | 368.30 | |||
| 8 | 368.30 | |||
| 26/11/2024 | 09:38:47.938 | 5 | 368.70 | |
| 5 | 368.70 | |||
| 5 | 368.70 | |||
| 26/11/2024 | 09:38:30.087 | 50 | 368.70 | |
| 50 | 368.70 | |||
| 50 | 368.70 | |||
| 26/11/2024 | 09:38:27.786 | 200 | 368.30 | |
| 200 | 368.30 | |||
| 200 | 368.30 | |||
| 26/11/2024 | 09:38:22.398 | 100 | 368.70 | |
| 100 | 368.70 | |||
| 100 | 368.70 | |||
| 26/11/2024 | 09:38:18.317 | 50 | 368.40 | |
| 50 | 368.40 | |||
| 50 | 368.40 | |||
| 26/11/2024 | 09:38:15.328 | 100 | 368.50 | |
| 100 | 368.50 | |||
| 100 | 368.50 | |||
| 26/11/2024 | 09:38:12.418 | 100 | 368.50 | |
| 100 | 368.50 | |||
| 100 | 368.50 | |||
| 26/11/2024 | 09:37:51.641 | 3 | 368.90 | |
| 3 | 368.90 | |||
| 3 | 368.90 | |||
| 26/11/2024 | 09:37:24.475 | 21 | 368.50 | |
| 21 | 368.50 | |||
| 21 | 368.50 | |||
| 26/11/2024 | 09:37:20.192 | 20 | 368.50 | |
| 20 | 368.50 | |||
| 20 | 368.50 | |||
| 26/11/2024 | 09:37:14.279 | 5 | 368.50 | |
| 5 | 368.50 | |||
| 5 | 368.50 | |||
| 26/11/2024 | 09:37:09.660 | 17 | 368.50 | |
| 17 | 368.50 | |||
| 17 | 368.50 | |||
| 26/11/2024 | 09:37:00.570 | 10 | 369.90 | |
| 10 | 369.90 | |||
| 10 | 369.90 | |||
| 26/11/2024 | 09:36:50.089 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 26/11/2024 | 09:36:40.527 | 50 | 370.00 | |
| 50 | 370.00 | |||
| 50 | 370.00 | |||
| 26/11/2024 | 09:36:25.044 | 8 | 370.00 | |
| 8 | 370.00 | |||
| 8 | 370.00 | |||
| 26/11/2024 | 09:36:24.444 | 3 | 369.50 | |
| 3 | 369.50 | |||
| 3 | 369.50 | |||
| 26/11/2024 | 09:36:21.533 | 5 | 368.10 | |
| 5 | 368.10 | |||
| 5 | 368.10 | |||
| 26/11/2024 | 09:36:19.515 | 10 | 370.00 | |
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 26/11/2024 | 09:36:16.733 | 30 | 368.10 | |
| 30 | 368.10 | |||
| 15 | 368.10 | |||
| 15 | 368.10 | |||
| 26/11/2024 | 09:36:16.649 | 7 | 368.10 | |
| 7 | 368.10 | |||
| 7 | 368.10 | |||
| 26/11/2024 | 09:36:14.962 | 39 | 369.00 | |
| 3 | 369.00 | |||
| 5 | 369.00 | |||
| 30 | 369.00 | |||
| 24 | 369.00 | |||
| 10 | 369.00 | |||
| 5 | 369.00 | |||
| 1 | 369.00 | |||
| 26/11/2024 | 09:36:05.648 | 100 | 369.10 | |
| 100 | 369.10 | |||
| 100 | 369.10 | |||
| 26/11/2024 | 09:35:50.999 | 4 | 369.20 | |
| 4 | 369.20 | |||
| 4 | 369.20 | |||
| 26/11/2024 | 09:35:48.914 | 14 | 369.10 | |
| 14 | 369.10 | |||
| 14 | 369.10 | |||
| 26/11/2024 | 09:35:26.639 | 5 | 369.20 | |
| 5 | 369.20 | |||
| 5 | 369.20 | |||
| 26/11/2024 | 09:35:13.613 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 26/11/2024 | 09:35:08.674 | 1 | 370.00 | |
| 1 | 370.00 | |||
| 1 | 370.00 | |||
| 26/11/2024 | 09:35:02.255 | 40 | 369.20 | |
| 40 | 369.20 | |||
| 40 | 369.20 | |||
| 26/11/2024 | 09:34:48.761 | 6 | 369.20 | |
| 6 | 369.20 | |||
| 6 | 369.20 | |||
| 26/11/2024 | 09:34:47.249 | 5 | 369.70 | |
| 5 | 369.70 | |||
| 5 | 369.70 | |||
| 26/11/2024 | 09:34:45.086 | 25 | 369.60 | |
| 25 | 369.60 | |||
| 25 | 369.60 | |||
| 26/11/2024 | 09:34:40.275 | 1 | 369.50 | |
| 1 | 369.50 | |||
| 1 | 369.50 | |||
| 26/11/2024 | 09:34:16.983 | 9 | 369.10 | |
| 9 | 369.10 | |||
| 9 | 369.10 | |||
| 26/11/2024 | 09:34:16.421 | 30 | 369.10 | |
| 30 | 369.10 | |||
| 30 | 369.10 | |||
| 26/11/2024 | 09:34:06.394 | 10 | 369.10 | |
| 10 | 369.10 | |||
| 10 | 369.10 | |||
| 26/11/2024 | 09:33:59.164 | 15 | 369.10 | |
| 15 | 369.10 | |||
| 15 | 369.10 | |||
| 26/11/2024 | 09:33:54.326 | 25 | 369.10 | |
| 25 | 369.10 | |||
| 25 | 369.10 | |||
| 26/11/2024 | 09:33:53.190 | 50 | 369.10 | |
| 50 | 369.10 | |||
| 50 | 369.10 | |||
| 26/11/2024 | 09:33:51.366 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:33:23.388 | 50 | 370.00 | |
| 25 | 370.00 | |||
| 25 | 370.00 | |||
| 50 | 370.00 | |||
| 26/11/2024 | 09:33:23.303 | 100 | 369.70 | |
| 100 | 369.70 | |||
| 100 | 369.70 | |||
| 26/11/2024 | 09:33:21.172 | 3 | 369.70 | |
| 3 | 369.70 | |||
| 3 | 369.70 | |||
| 26/11/2024 | 09:33:17.978 | 1 | 369.70 | |
| 1 | 369.70 | |||
| 1 | 369.70 | |||
| 26/11/2024 | 09:32:31.429 | 37 | 370.10 | |
| 37 | 370.10 | |||
| 37 | 370.10 | |||
| 26/11/2024 | 09:31:42.393 | 222 | 370.10 | |
| 10 | 370.10 | |||
| 118 | 370.10 | |||
| 32 | 370.10 | |||
| 18 | 370.10 | |||
| 30 | 370.10 | |||
| 8 | 370.10 | |||
| 5 | 370.10 | |||
| 222 | 370.10 | |||
| 1 | 370.10 | |||
| 26/11/2024 | 09:31:25.954 | 569 | 370.00 | |
| 4 | 370.00 | |||
| 5 | 370.00 | |||
| 200 | 370.00 | |||
| 5 | 370.00 | |||
| 50 | 370.00 | |||
| 3 | 370.00 | |||
| 5 | 370.00 | |||
| 15 | 370.00 | |||
| 2 | 370.00 | |||
| 5 | 370.00 | |||
| 25 | 370.00 | |||
| 10 | 370.00 | |||
| 1 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 2 | 370.00 | |||
| 5 | 370.00 | |||
| 10 | 370.00 | |||
| 538 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 2 | 370.00 | |||
| 10 | 370.00 | |||
| 30 | 370.00 | |||
| 30 | 370.00 | |||
| 5 | 370.00 | |||
| 1 | 370.00 | |||
| 10 | 370.00 | |||
| 10 | 370.00 | |||
| 1 | 370.00 | |||
| 22 | 370.00 | |||
| 12 | 370.00 | |||
| 26/11/2024 | 09:30:35.797 | 40 | 370.10 | |
| 40 | 370.10 | |||
| 40 | 370.10 | |||
| 26/11/2024 | 09:30:22.475 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 26/11/2024 | 09:30:17.096 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 26/11/2024 | 09:29:34.877 | 2 | 371.90 | |
| 2 | 371.90 | |||
| 2 | 371.90 | |||
| 26/11/2024 | 09:29:15.421 | 3 | 373.00 | |
| 3 | 373.00 | |||
| 3 | 373.00 | |||
| 26/11/2024 | 09:29:11.847 | 700 | 372.50 | |
| 55 | 372.50 | |||
| 50 | 372.50 | |||
| 10 | 372.50 | |||
| 10 | 372.50 | |||
| 10 | 372.50 | |||
| 513 | 372.50 | |||
| 52 | 372.50 | |||
| 700 | 372.50 | |||
| 26/11/2024 | 09:28:54.060 | 150 | 371.80 | |
| 150 | 371.80 | |||
| 150 | 371.80 | |||
| 26/11/2024 | 09:28:53.973 | 150 | 371.80 | |
| 150 | 371.80 | |||
| 150 | 371.80 | |||
| 26/11/2024 | 09:28:53.889 | 120 | 370.10 | |
| 120 | 370.10 | |||
| 120 | 370.10 | |||
| 26/11/2024 | 09:28:43.093 | 50 | 370.40 | |
| 50 | 370.40 | |||
| 50 | 370.40 | |||
| 26/11/2024 | 09:28:13.440 | 4 | 370.50 | |
| 4 | 370.50 | |||
| 4 | 370.50 | |||
| 26/11/2024 | 09:28:00.431 | 100 | 370.60 | |
| 6 | 370.60 | |||
| 50 | 370.60 | |||
| 44 | 370.60 | |||
| 100 | 370.60 | |||
| 26/11/2024 | 09:27:56.056 | 100 | 370.80 | |
| 100 | 370.80 | |||
| 100 | 370.80 | |||
| 26/11/2024 | 09:27:52.329 | 50 | 371.20 | |
| 50 | 371.20 | |||
| 50 | 371.20 | |||
| 26/11/2024 | 09:27:26.431 | 7 | 372.00 | |
| 7 | 372.00 | |||
| 7 | 372.00 | |||
| 26/11/2024 | 09:27:10.821 | 30 | 373.20 | |
| 30 | 373.20 | |||
| 30 | 373.20 | |||
| 26/11/2024 | 09:27:02.716 | 6 | 373.40 | |
| 6 | 373.40 | |||
| 6 | 373.40 | |||
| 26/11/2024 | 09:27:02.680 | 100 | 373.40 | |
| 100 | 373.40 | |||
| 100 | 373.40 | |||
| 26/11/2024 | 09:26:59.397 | 1 | 373.60 | |
| 1 | 373.60 | |||
| 1 | 373.60 | |||
| 26/11/2024 | 09:26:54.780 | 5 | 370.50 | |
| 5 | 370.50 | |||
| 5 | 370.50 | |||
| 26/11/2024 | 09:26:53.855 | 2 | 375.00 | |
| 2 | 375.00 | |||
| 2 | 375.00 | |||
| 26/11/2024 | 09:26:53.797 | 8 | 375.00 | |
| 8 | 375.00 | |||
| 8 | 375.00 | |||
| 26/11/2024 | 09:26:50.109 | 61 | 370.20 | |
| 61 | 370.20 | |||
| 61 | 370.20 | |||
| 26/11/2024 | 09:26:11.937 | 15 | 370.70 | |
| 15 | 370.70 | |||
| 15 | 370.70 | |||
| 26/11/2024 | 09:26:07.900 | 100 | 370.60 | |
| 100 | 370.60 | |||
| 100 | 370.60 | |||
| 26/11/2024 | 09:26:03.461 | 27 | 370.50 | |
| 27 | 370.50 | |||
| 27 | 370.50 | |||
| 26/11/2024 | 09:25:58.649 | 100 | 370.40 | |
| 100 | 370.40 | |||
| 100 | 370.40 | |||
| 26/11/2024 | 09:25:53.335 | 360 | 370.20 | |
| 3 | 370.20 | |||
| 30 | 370.20 | |||
| 3 | 370.20 | |||
| 13 | 370.20 | |||
| 1 | 370.20 | |||
| 5 | 370.20 | |||
| 200 | 370.20 | |||
| 338 | 370.20 | |||
| 70 | 370.20 | |||
| 48 | 370.20 | |||
| 9 | 370.20 | |||
| 26/11/2024 | 09:25:01.342 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:24:55.913 | 5 | 370.10 | |
| 5 | 370.10 | |||
| 5 | 370.10 | |||
| 26/11/2024 | 09:24:54.184 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 26/11/2024 | 09:24:53.961 | 7 | 370.60 | |
| 7 | 370.60 | |||
| 7 | 370.60 | |||
| 26/11/2024 | 09:24:36.994 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:24:28.684 | 5 | 370.60 | |
| 5 | 370.60 | |||
| 5 | 370.60 | |||
| 26/11/2024 | 09:24:20.634 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:24:16.892 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 26/11/2024 | 09:24:07.853 | 38 | 370.10 | |
| 38 | 370.10 | |||
| 38 | 370.10 | |||
| 26/11/2024 | 09:23:58.256 | 50 | 370.20 | |
| 50 | 370.20 | |||
| 50 | 370.20 | |||
| 26/11/2024 | 09:23:53.265 | 1 | 370.20 | |
| 1 | 370.20 | |||
| 1 | 370.20 | |||
| 26/11/2024 | 09:23:50.034 | 15 | 370.60 | |
| 15 | 370.60 | |||
| 15 | 370.60 | |||
| 26/11/2024 | 09:23:44.546 | 100 | 370.30 | |
| 100 | 370.30 | |||
| 100 | 370.30 | |||
| 26/11/2024 | 09:23:44.004 | 4 | 370.30 | |
| 4 | 370.30 | |||
| 4 | 370.30 | |||
| 26/11/2024 | 09:23:39.438 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 26/11/2024 | 09:23:34.542 | 50 | 370.10 | |
| 50 | 370.10 | |||
| 50 | 370.10 | |||
| 26/11/2024 | 09:23:20.618 | 150 | 370.10 | |
| 7 | 370.10 | |||
| 20 | 370.10 | |||
| 143 | 370.10 | |||
| 130 | 370.10 | |||
| 26/11/2024 | 09:22:57.164 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:22:55.812 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:22:55.061 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:22:48.159 | 8 | 370.20 | |
| 8 | 370.20 | |||
| 8 | 370.20 | |||
| 26/11/2024 | 09:22:39.600 | 5 | 370.30 | |
| 5 | 370.30 | |||
| 5 | 370.30 | |||
| 26/11/2024 | 09:22:39.053 | 24 | 370.30 | |
| 24 | 370.30 | |||
| 24 | 370.30 | |||
| 26/11/2024 | 09:22:19.238 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:22:17.729 | 50 | 370.40 | |
| 50 | 370.40 | |||
| 50 | 370.40 | |||
| 26/11/2024 | 09:22:09.923 | 50 | 370.50 | |
| 50 | 370.50 | |||
| 50 | 370.50 | |||
| 26/11/2024 | 09:22:09.860 | 100 | 370.50 | |
| 100 | 370.50 | |||
| 100 | 370.50 | |||
| 26/11/2024 | 09:21:54.596 | 5 | 371.80 | |
| 5 | 371.80 | |||
| 5 | 371.80 | |||
| 26/11/2024 | 09:21:53.295 | 100 | 371.80 | |
| 100 | 371.80 | |||
| 100 | 371.80 | |||
| 26/11/2024 | 09:21:41.154 | 2 | 371.80 | |
| 2 | 371.80 | |||
| 2 | 371.80 | |||
| 26/11/2024 | 09:21:39.167 | 2 | 371.80 | |
| 2 | 371.80 | |||
| 2 | 371.80 | |||
| 26/11/2024 | 09:21:37.972 | 20 | 370.20 | |
| 20 | 370.20 | |||
| 20 | 370.20 | |||
| 26/11/2024 | 09:21:30.527 | 53 | 370.20 | |
| 53 | 370.20 | |||
| 53 | 370.20 | |||
| 26/11/2024 | 09:21:28.630 | 10 | 370.20 | |
| 10 | 370.20 | |||
| 10 | 370.20 | |||
| 26/11/2024 | 09:21:26.758 | 1 | 371.80 | |
| 1 | 371.80 | |||
| 1 | 371.80 | |||
| 26/11/2024 | 09:21:18.788 | 3 | 370.20 | |
| 3 | 370.20 | |||
| 3 | 370.20 | |||
| 26/11/2024 | 09:21:14.772 | 100 | 371.40 | |
| 100 | 371.40 | |||
| 100 | 371.40 | |||
| 26/11/2024 | 09:21:14.657 | 100 | 371.80 | |
| 100 | 371.80 | |||
| 100 | 371.80 | |||
| 26/11/2024 | 09:20:59.060 | 10 | 370.30 | |
| 10 | 370.30 | |||
| 10 | 370.30 | |||
| 26/11/2024 | 09:20:57.584 | 16 | 371.50 | |
| 16 | 371.50 | |||
| 16 | 371.50 | |||
| 26/11/2024 | 09:20:52.649 | 100 | 371.40 | |
| 100 | 371.40 | |||
| 100 | 371.40 | |||
| 26/11/2024 | 09:20:51.917 | 6 | 370.20 | |
| 6 | 370.20 | |||
| 6 | 370.20 | |||
| 26/11/2024 | 09:20:50.962 | 6 | 370.20 | |
| 6 | 370.20 | |||
| 6 | 370.20 | |||
| 26/11/2024 | 09:20:49.579 | 100 | 371.40 | |
| 100 | 371.40 | |||
| 100 | 371.40 | |||
| 26/11/2024 | 09:20:32.951 | 21 | 370.20 | |
| 21 | 370.20 | |||
| 21 | 370.20 | |||
| 26/11/2024 | 09:20:31.741 | 5 | 370.20 | |
| 5 | 370.20 | |||
| 5 | 370.20 | |||
| 26/11/2024 | 09:20:27.681 | 6 | 370.20 | |
| 6 | 370.20 | |||
| 6 | 370.20 | |||
| 26/11/2024 | 09:20:23.310 | 3 | 371.40 | |
| 3 | 371.40 | |||
| 3 | 371.40 | |||
| 26/11/2024 | 09:20:21.326 | 50 | 370.30 | |
| 50 | 370.30 | |||
| 50 | 370.30 | |||
| 26/11/2024 | 09:20:17.578 | 27 | 370.20 | |
| 27 | 370.20 | |||
| 27 | 370.20 | |||
| 26/11/2024 | 09:20:13.237 | 66 | 370.20 | |
| 66 | 370.20 | |||
| 66 | 370.20 | |||
| 26/11/2024 | 09:20:08.261 | 50 | 371.00 | |
| 50 | 371.00 | |||
| 50 | 371.00 | |||
| 26/11/2024 | 09:19:56.009 | 5 | 370.20 | |
| 5 | 370.20 | |||
| 5 | 370.20 | |||
| 26/11/2024 | 09:19:55.598 | 4 | 370.20 | |
| 4 | 370.20 | |||
| 4 | 370.20 | |||
| 26/11/2024 | 09:19:55.237 | 20 | 370.20 | |
| 20 | 370.20 | |||
| 20 | 370.20 | |||
| 26/11/2024 | 09:19:53.415 | 13 | 370.20 | |
| 13 | 370.20 | |||
| 13 | 370.20 | |||
| 26/11/2024 | 09:19:42.145 | 400 | 371.00 | |
| 100 | 371.00 | |||
| 100 | 371.00 | |||
| 154 | 371.00 | |||
| 100 | 371.00 | |||
| 16 | 371.00 | |||
| 100 | 371.00 | |||
| 30 | 371.00 | |||
| 100 | 371.00 | |||
| 100 | 371.00 | |||
| 26/11/2024 | 09:19:04.202 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 26/11/2024 | 09:19:03.151 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 26/11/2024 | 09:19:00.691 | 74 | 370.10 | |
| 74 | 370.10 | |||
| 74 | 370.10 | |||
| 26/11/2024 | 09:18:53.962 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 26/11/2024 | 09:18:30.345 | 230 | 370.10 | |
| 10 | 370.10 | |||
| 100 | 370.10 | |||
| 30 | 370.10 | |||
| 12 | 370.10 | |||
| 200 | 370.10 | |||
| 98 | 370.10 | |||
| 10 | 370.10 | |||
| 26/11/2024 | 09:18:19.114 | 22 | 371.00 | |
| 2 | 371.00 | |||
| 20 | 371.00 | |||
| 1 | 371.00 | |||
| 21 | 371.00 | |||
| 26/11/2024 | 09:18:19.042 | 32 | 370.10 | |
| 6 | 370.10 | |||
| 25 | 370.10 | |||
| 15 | 370.10 | |||
| 12 | 370.10 | |||
| 5 | 370.10 | |||
| 1 | 370.10 | |||
| 26/11/2024 | 09:17:51.678 | 210 | 372.00 | |
| 88 | 372.00 | |||
| 200 | 372.00 | |||
| 69 | 372.00 | |||
| 15 | 372.00 | |||
| 38 | 372.00 | |||
| 10 | 372.00 | |||
| 26/11/2024 | 09:17:42.449 | 120 | 372.50 | |
| 100 | 372.50 | |||
| 10 | 372.50 | |||
| 66 | 372.50 | |||
| 10 | 372.50 | |||
| 4 | 372.50 | |||
| 50 | 372.50 | |||
| 26/11/2024 | 09:16:52.548 | 30 | 372.60 | |
| 30 | 372.60 | |||
| 30 | 372.60 | |||
| 26/11/2024 | 09:16:45.961 | 49 | 372.60 | |
| 49 | 372.60 | |||
| 49 | 372.60 | |||
| 26/11/2024 | 09:16:41.270 | 27 | 372.60 | |
| 27 | 372.60 | |||
| 27 | 372.60 | |||
| 26/11/2024 | 09:16:35.911 | 30 | 372.60 | |
| 30 | 372.60 | |||
| 30 | 372.60 | |||
| 26/11/2024 | 09:16:32.649 | 19 | 373.00 | |
| 19 | 373.00 | |||
| 19 | 373.00 | |||
| 26/11/2024 | 09:16:28.954 | 100 | 372.90 | |
| 100 | 372.90 | |||
| 100 | 372.90 | |||
| 26/11/2024 | 09:16:22.141 | 26 | 372.60 | |
| 10 | 372.60 | |||
| 5 | 372.60 | |||
| 16 | 372.60 | |||
| 21 | 372.60 | |||
| 26/11/2024 | 09:16:10.954 | 10 | 372.70 | |
| 10 | 372.70 | |||
| 10 | 372.70 | |||
| 26/11/2024 | 09:16:04.849 | 20 | 372.80 | |
| 20 | 372.80 | |||
| 20 | 372.80 | |||
| 26/11/2024 | 09:15:56.918 | 335 | 373.00 | |
| 200 | 373.00 | |||
| 10 | 373.00 | |||
| 174 | 373.00 | |||
| 161 | 373.00 | |||
| 5 | 373.00 | |||
| 100 | 373.00 | |||
| 10 | 373.00 | |||
| 10 | 373.00 | |||
| 26/11/2024 | 09:15:25.182 | 100 | 373.50 | |
| 100 | 373.50 | |||
| 100 | 373.50 | |||
| 26/11/2024 | 09:14:51.599 | 20 | 373.50 | |
| 20 | 373.50 | |||
| 20 | 373.50 | |||
| 26/11/2024 | 09:14:32.614 | 10 | 374.00 | |
| 10 | 374.00 | |||
| 10 | 374.00 | |||
| 26/11/2024 | 09:14:26.794 | 7 | 374.80 | |
| 2 | 374.80 | |||
| 5 | 374.80 | |||
| 7 | 374.80 | |||
| 26/11/2024 | 09:14:16.060 | 200 | 374.90 | |
| 200 | 374.90 | |||
| 200 | 374.90 | |||
| 26/11/2024 | 09:14:11.590 | 150 | 375.00 | |
| 150 | 375.00 | |||
| 150 | 375.00 | |||
| 26/11/2024 | 09:14:08.387 | 53 | 375.70 | |
| 53 | 375.70 | |||
| 53 | 375.70 | |||
| 26/11/2024 | 09:13:58.621 | 1 | 375.60 | |
| 1 | 375.60 | |||
| 1 | 375.60 | |||
| 26/11/2024 | 09:13:50.355 | 3 | 375.60 | |
| 3 | 375.60 | |||
| 3 | 375.60 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 129.80 / Ask: 129.84
Turnover: 13 957 TEUR -
Tesla Inc.
Bid: 322.35 / Ask: 322.65
Turnover: 10 657 TEUR -
MicroStrategy Inc.
Bid: 368.60 / Ask: 369.10
Turnover: 10 204 TEUR -
Rheinmetall AG
Bid: 618.80 / Ask: 619.20
Turnover: 6 431 TEUR -
Amazon.com Inc.
Bid: 191.68 / Ask: 191.76
Turnover: 5 359 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 09:53:30
Last Update:
26/11/2024 @ 09:53:30