MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
817
633
249.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/04/2025 | 13:36:27.168 | 200 | 249.00 | |
| 200 | 249.00 | |||
| 200 | 249.00 | |||
| 04/04/2025 | 13:36:25.451 | 50 | 249.00 | |
| 50 | 249.00 | |||
| 50 | 249.00 | |||
| 04/04/2025 | 13:36:12.011 | 200 | 249.90 | |
| 200 | 249.90 | |||
| 200 | 249.90 | |||
| 04/04/2025 | 13:36:03.804 | 1 | 248.40 | |
| 1 | 248.40 | |||
| 1 | 248.40 | |||
| 04/04/2025 | 13:36:00.032 | 30 | 249.00 | |
| 30 | 249.00 | |||
| 30 | 249.00 | |||
| 04/04/2025 | 13:35:47.397 | 10 | 249.00 | |
| 10 | 249.00 | |||
| 10 | 249.00 | |||
| 04/04/2025 | 13:35:36.414 | 30 | 247.90 | |
| 30 | 247.90 | |||
| 30 | 247.90 | |||
| 04/04/2025 | 13:35:34.169 | 8 | 247.90 | |
| 8 | 247.90 | |||
| 8 | 247.90 | |||
| 04/04/2025 | 13:35:32.453 | 20 | 248.20 | |
| 20 | 248.20 | |||
| 20 | 248.20 | |||
| 04/04/2025 | 13:33:35.469 | 5 | 245.50 | |
| 5 | 245.50 | |||
| 5 | 245.50 | |||
| 04/04/2025 | 13:33:20.234 | 13 | 244.00 | |
| 13 | 244.00 | |||
| 13 | 244.00 | |||
| 04/04/2025 | 13:32:34.560 | 15 | 245.00 | |
| 15 | 245.00 | |||
| 15 | 245.00 | |||
| 04/04/2025 | 13:32:29.568 | 47 | 244.90 | |
| 47 | 244.90 | |||
| 47 | 244.90 | |||
| 04/04/2025 | 13:32:29.217 | 50 | 244.90 | |
| 50 | 244.90 | |||
| 50 | 244.90 | |||
| 04/04/2025 | 13:32:28.741 | 65 | 243.00 | |
| 65 | 243.00 | |||
| 65 | 243.00 | |||
| 04/04/2025 | 13:32:18.496 | 215 | 243.00 | |
| 200 | 243.00 | |||
| 180 | 243.00 | |||
| 35 | 243.00 | |||
| 5 | 243.00 | |||
| 10 | 243.00 | |||
| 04/04/2025 | 13:31:06.013 | 201 | 243.40 | |
| 200 | 243.40 | |||
| 1 | 243.40 | |||
| 201 | 243.40 | |||
| 04/04/2025 | 13:29:16.053 | 50 | 243.40 | |
| 50 | 243.40 | |||
| 50 | 243.40 | |||
| 04/04/2025 | 13:28:54.786 | 7 | 243.30 | |
| 7 | 243.30 | |||
| 7 | 243.30 | |||
| 04/04/2025 | 13:28:51.058 | 4 | 243.90 | |
| 4 | 243.90 | |||
| 4 | 243.90 | |||
| 04/04/2025 | 13:28:50.032 | 32 | 243.40 | |
| 32 | 243.40 | |||
| 32 | 243.40 | |||
| 04/04/2025 | 13:28:50.017 | 25 | 244.00 | |
| 25 | 244.00 | |||
| 25 | 244.00 | |||
| 04/04/2025 | 13:28:49.906 | 3 | 244.60 | |
| 3 | 244.60 | |||
| 3 | 244.60 | |||
| 04/04/2025 | 13:28:25.689 | 50 | 245.00 | |
| 50 | 245.00 | |||
| 50 | 245.00 | |||
| 04/04/2025 | 13:28:23.734 | 15 | 245.00 | |
| 15 | 245.00 | |||
| 15 | 245.00 | |||
| 04/04/2025 | 13:28:21.912 | 40 | 245.00 | |
| 35 | 245.00 | |||
| 5 | 245.00 | |||
| 40 | 245.00 | |||
| 04/04/2025 | 13:28:21.889 | 5 | 244.10 | |
| 5 | 244.10 | |||
| 5 | 244.10 | |||
| 04/04/2025 | 13:28:15.287 | 700 | 245.00 | |
| 15 | 245.00 | |||
| 100 | 245.00 | |||
| 10 | 245.00 | |||
| 50 | 245.00 | |||
| 700 | 245.00 | |||
| 488 | 245.00 | |||
| 37 | 245.00 | |||
| 04/04/2025 | 13:28:15.140 | 8 | 245.00 | |
| 1 | 245.00 | |||
| 5 | 245.00 | |||
| 2 | 245.00 | |||
| 8 | 245.00 | |||
| 04/04/2025 | 13:28:13.954 | 5 | 245.00 | |
| 5 | 245.00 | |||
| 5 | 245.00 | |||
| 04/04/2025 | 13:28:13.934 | 6 | 245.00 | |
| 2 | 245.00 | |||
| 6 | 245.00 | |||
| 2 | 245.00 | |||
| 2 | 245.00 | |||
| 04/04/2025 | 13:27:59.151 | 29 | 245.10 | |
| 20 | 245.10 | |||
| 9 | 245.10 | |||
| 29 | 245.10 | |||
| 04/04/2025 | 13:27:59.044 | 6 | 245.10 | |
| 6 | 245.10 | |||
| 6 | 245.10 | |||
| 04/04/2025 | 13:27:46.280 | 20 | 245.30 | |
| 18 | 245.30 | |||
| 20 | 245.30 | |||
| 2 | 245.30 | |||
| 04/04/2025 | 13:27:18.412 | 100 | 245.30 | |
| 48 | 245.30 | |||
| 52 | 245.30 | |||
| 100 | 245.30 | |||
| 04/04/2025 | 13:27:18.345 | 8 | 245.30 | |
| 8 | 245.30 | |||
| 8 | 245.30 | |||
| 04/04/2025 | 13:27:16.901 | 6 | 246.50 | |
| 4 | 246.50 | |||
| 2 | 246.50 | |||
| 6 | 246.50 | |||
| 04/04/2025 | 13:26:37.758 | 36 | 248.20 | |
| 36 | 248.20 | |||
| 36 | 248.20 | |||
| 04/04/2025 | 13:26:02.577 | 100 | 247.60 | |
| 100 | 247.60 | |||
| 100 | 247.60 | |||
| 04/04/2025 | 13:25:56.227 | 15 | 247.50 | |
| 15 | 247.50 | |||
| 15 | 247.50 | |||
| 04/04/2025 | 13:25:21.351 | 4 | 248.90 | |
| 4 | 248.90 | |||
| 4 | 248.90 | |||
| 04/04/2025 | 13:24:36.527 | 100 | 247.50 | |
| 100 | 247.50 | |||
| 100 | 247.50 | |||
| 04/04/2025 | 13:24:10.634 | 50 | 248.90 | |
| 50 | 248.90 | |||
| 50 | 248.90 | |||
| 04/04/2025 | 13:23:31.634 | 4 | 248.40 | |
| 4 | 248.40 | |||
| 4 | 248.40 | |||
| 04/04/2025 | 13:22:15.253 | 5 | 248.90 | |
| 5 | 248.90 | |||
| 5 | 248.90 | |||
| 04/04/2025 | 13:21:11.948 | 53 | 249.20 | |
| 53 | 249.20 | |||
| 53 | 249.20 | |||
| 04/04/2025 | 13:20:58.941 | 22 | 249.40 | |
| 22 | 249.40 | |||
| 22 | 249.40 | |||
| 04/04/2025 | 13:20:57.748 | 15 | 248.00 | |
| 15 | 248.00 | |||
| 15 | 248.00 | |||
| 04/04/2025 | 13:20:41.311 | 10 | 248.00 | |
| 10 | 248.00 | |||
| 10 | 248.00 | |||
| 04/04/2025 | 13:20:06.299 | 6 | 249.90 | |
| 6 | 249.90 | |||
| 6 | 249.90 | |||
| 04/04/2025 | 13:19:58.468 | 1 | 248.40 | |
| 1 | 248.40 | |||
| 1 | 248.40 | |||
| 04/04/2025 | 13:19:50.665 | 20 | 249.60 | |
| 20 | 249.60 | |||
| 20 | 249.60 | |||
| 04/04/2025 | 13:19:49.305 | 10 | 250.30 | |
| 10 | 250.30 | |||
| 10 | 250.30 | |||
| 04/04/2025 | 13:19:38.807 | 2 | 250.50 | |
| 1 | 250.50 | |||
| 2 | 250.50 | |||
| 1 | 250.50 | |||
| 04/04/2025 | 13:16:09.076 | 75 | 248.40 | |
| 75 | 248.40 | |||
| 75 | 248.40 | |||
| 04/04/2025 | 13:16:06.846 | 88 | 248.40 | |
| 88 | 248.40 | |||
| 88 | 248.40 | |||
| 04/04/2025 | 13:15:57.818 | 5 | 247.00 | |
| 5 | 247.00 | |||
| 5 | 247.00 | |||
| 04/04/2025 | 13:15:57.647 | 100 | 246.70 | |
| 2 | 246.70 | |||
| 25 | 246.70 | |||
| 50 | 246.70 | |||
| 25 | 246.70 | |||
| 11 | 246.70 | |||
| 50 | 246.70 | |||
| 5 | 246.70 | |||
| 19 | 246.70 | |||
| 6 | 246.70 | |||
| 2 | 246.70 | |||
| 5 | 246.70 | |||
| 04/04/2025 | 13:15:08.183 | 239 | 246.70 | |
| 39 | 246.70 | |||
| 239 | 246.70 | |||
| 200 | 246.70 | |||
| 04/04/2025 | 13:15:03.975 | 52 | 247.80 | |
| 50 | 247.80 | |||
| 52 | 247.80 | |||
| 2 | 247.80 | |||
| 04/04/2025 | 13:14:49.876 | 50 | 248.10 | |
| 50 | 248.10 | |||
| 50 | 248.10 | |||
| 04/04/2025 | 13:14:49.051 | 50 | 248.10 | |
| 50 | 248.10 | |||
| 50 | 248.10 | |||
| 04/04/2025 | 13:14:15.139 | 200 | 248.20 | |
| 200 | 248.20 | |||
| 200 | 248.20 | |||
| 04/04/2025 | 13:14:12.788 | 200 | 248.20 | |
| 200 | 248.20 | |||
| 200 | 248.20 | |||
| 04/04/2025 | 13:14:07.302 | 171 | 249.40 | |
| 10 | 249.40 | |||
| 171 | 249.40 | |||
| 10 | 249.40 | |||
| 10 | 249.40 | |||
| 80 | 249.40 | |||
| 50 | 249.40 | |||
| 1 | 249.40 | |||
| 5 | 249.40 | |||
| 5 | 249.40 | |||
| 04/04/2025 | 13:10:49.803 | 10 | 251.30 | |
| 10 | 251.30 | |||
| 10 | 251.30 | |||
| 04/04/2025 | 13:10:45.678 | 60 | 250.80 | |
| 60 | 250.80 | |||
| 60 | 250.80 | |||
| 04/04/2025 | 13:10:38.673 | 12 | 251.00 | |
| 12 | 251.00 | |||
| 12 | 251.00 | |||
| 04/04/2025 | 13:09:28.894 | 2 | 250.90 | |
| 2 | 250.90 | |||
| 2 | 250.90 | |||
| 04/04/2025 | 13:09:28.817 | 5 | 251.20 | |
| 5 | 251.20 | |||
| 2 | 251.20 | |||
| 3 | 251.20 | |||
| 04/04/2025 | 13:08:32.261 | 169 | 251.20 | |
| 169 | 251.20 | |||
| 169 | 251.20 | |||
| 04/04/2025 | 13:08:12.308 | 1 | 251.80 | |
| 1 | 251.80 | |||
| 1 | 251.80 | |||
| 04/04/2025 | 13:07:59.774 | 200 | 251.20 | |
| 200 | 251.20 | |||
| 200 | 251.20 | |||
| 04/04/2025 | 13:07:58.795 | 8 | 251.20 | |
| 8 | 251.20 | |||
| 8 | 251.20 | |||
| 04/04/2025 | 13:07:58.767 | 200 | 251.20 | |
| 200 | 251.20 | |||
| 200 | 251.20 | |||
| 04/04/2025 | 13:07:48.024 | 98 | 251.20 | |
| 98 | 251.20 | |||
| 40 | 251.20 | |||
| 15 | 251.20 | |||
| 43 | 251.20 | |||
| 04/04/2025 | 13:06:22.896 | 200 | 252.00 | |
| 200 | 252.00 | |||
| 200 | 252.00 | |||
| 04/04/2025 | 13:06:10.912 | 1 | 252.10 | |
| 1 | 252.10 | |||
| 1 | 252.10 | |||
| 04/04/2025 | 13:06:06.608 | 20 | 253.30 | |
| 20 | 253.30 | |||
| 20 | 253.30 | |||
| 04/04/2025 | 13:06:05.420 | 25 | 252.30 | |
| 25 | 252.30 | |||
| 25 | 252.30 | |||
| 04/04/2025 | 13:05:25.057 | 4 | 253.00 | |
| 4 | 253.00 | |||
| 4 | 253.00 | |||
| 04/04/2025 | 13:04:33.556 | 10 | 251.90 | |
| 10 | 251.90 | |||
| 10 | 251.90 | |||
| 04/04/2025 | 13:04:30.110 | 25 | 251.90 | |
| 25 | 251.90 | |||
| 25 | 251.90 | |||
| 04/04/2025 | 13:04:08.658 | 15 | 253.00 | |
| 15 | 253.00 | |||
| 15 | 253.00 | |||
| 04/04/2025 | 13:04:00.460 | 12 | 253.00 | |
| 12 | 253.00 | |||
| 12 | 253.00 | |||
| 04/04/2025 | 13:03:19.080 | 8 | 252.10 | |
| 8 | 252.10 | |||
| 8 | 252.10 | |||
| 04/04/2025 | 13:02:39.967 | 5 | 254.30 | |
| 5 | 254.30 | |||
| 5 | 254.30 | |||
| 04/04/2025 | 13:02:30.883 | 20 | 253.10 | |
| 20 | 253.10 | |||
| 20 | 253.10 | |||
| 04/04/2025 | 13:02:26.262 | 3 | 253.00 | |
| 3 | 253.00 | |||
| 3 | 253.00 | |||
| 04/04/2025 | 13:01:44.906 | 34 | 253.40 | |
| 34 | 253.40 | |||
| 34 | 253.40 | |||
| 04/04/2025 | 13:01:43.908 | 10 | 253.80 | |
| 10 | 253.80 | |||
| 10 | 253.80 | |||
| 04/04/2025 | 13:00:04.333 | 2 | 252.50 | |
| 2 | 252.50 | |||
| 2 | 252.50 | |||
| 04/04/2025 | 12:59:34.226 | 12 | 252.40 | |
| 12 | 252.40 | |||
| 12 | 252.40 | |||
| 04/04/2025 | 12:59:25.852 | 180 | 251.50 | |
| 180 | 251.50 | |||
| 180 | 251.50 | |||
| 04/04/2025 | 12:59:20.220 | 70 | 251.50 | |
| 70 | 251.50 | |||
| 70 | 251.50 | |||
| 04/04/2025 | 12:58:58.996 | 6 | 250.90 | |
| 6 | 250.90 | |||
| 6 | 250.90 | |||
| 04/04/2025 | 12:58:23.539 | 2 | 250.80 | |
| 2 | 250.80 | |||
| 2 | 250.80 | |||
| 04/04/2025 | 12:58:22.101 | 5 | 251.40 | |
| 5 | 251.40 | |||
| 5 | 251.40 | |||
| 04/04/2025 | 12:58:15.652 | 7 | 251.00 | |
| 7 | 251.00 | |||
| 7 | 251.00 | |||
| 04/04/2025 | 12:58:02.938 | 200 | 251.50 | |
| 200 | 251.50 | |||
| 200 | 251.50 | |||
| 04/04/2025 | 12:58:02.678 | 38 | 251.40 | |
| 38 | 251.40 | |||
| 38 | 251.40 | |||
| 04/04/2025 | 12:57:58.264 | 100 | 251.50 | |
| 25 | 251.50 | |||
| 100 | 251.50 | |||
| 75 | 251.50 | |||
| 04/04/2025 | 12:56:49.419 | 200 | 251.10 | |
| 200 | 251.10 | |||
| 200 | 251.10 | |||
| 04/04/2025 | 12:56:49.124 | 50 | 251.00 | |
| 50 | 251.00 | |||
| 21 | 251.00 | |||
| 29 | 251.00 | |||
| 04/04/2025 | 12:56:49.088 | 8 | 250.80 | |
| 5 | 250.80 | |||
| 8 | 250.80 | |||
| 3 | 250.80 | |||
| 04/04/2025 | 12:55:52.481 | 200 | 250.80 | |
| 200 | 250.80 | |||
| 200 | 250.80 | |||
| 04/04/2025 | 12:55:52.340 | 50 | 250.50 | |
| 50 | 250.50 | |||
| 50 | 250.50 | |||
| 04/04/2025 | 12:55:15.943 | 25 | 250.90 | |
| 25 | 250.90 | |||
| 25 | 250.90 | |||
| 04/04/2025 | 12:55:12.100 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 04/04/2025 | 12:55:05.290 | 126 | 250.00 | |
| 30 | 250.00 | |||
| 4 | 250.00 | |||
| 2 | 250.00 | |||
| 100 | 250.00 | |||
| 90 | 250.00 | |||
| 26 | 250.00 | |||
| 04/04/2025 | 12:55:03.725 | 100 | 249.90 | |
| 100 | 249.90 | |||
| 100 | 249.90 | |||
| 04/04/2025 | 12:54:58.980 | 1 454 | 249.10 | |
| 100 | 249.10 | |||
| 100 | 249.10 | |||
| 454 | 249.10 | |||
| 554 | 249.10 | |||
| 1 000 | 249.10 | |||
| 500 | 249.10 | |||
| 100 | 249.10 | |||
| 100 | 249.10 | |||
| 04/04/2025 | 12:54:54.725 | 160 | 248.90 | |
| 160 | 248.90 | |||
| 160 | 248.90 | |||
| 04/04/2025 | 12:54:48.211 | 35 | 248.90 | |
| 35 | 248.90 | |||
| 35 | 248.90 | |||
| 04/04/2025 | 12:54:48.097 | 28 | 248.90 | |
| 28 | 248.90 | |||
| 28 | 248.90 | |||
| 04/04/2025 | 12:54:47.708 | 160 | 248.90 | |
| 12 | 248.90 | |||
| 48 | 248.90 | |||
| 100 | 248.90 | |||
| 160 | 248.90 | |||
| 04/04/2025 | 12:54:41.825 | 48 | 248.10 | |
| 48 | 248.10 | |||
| 25 | 248.10 | |||
| 23 | 248.10 | |||
| 04/04/2025 | 12:54:41.688 | 49 | 248.10 | |
| 1 | 248.10 | |||
| 46 | 248.10 | |||
| 48 | 248.10 | |||
| 3 | 248.10 | |||
| 04/04/2025 | 12:54:41.547 | 86 | 248.90 | |
| 4 | 248.90 | |||
| 40 | 248.90 | |||
| 40 | 248.90 | |||
| 1 | 248.90 | |||
| 4 | 248.90 | |||
| 32 | 248.90 | |||
| 3 | 248.90 | |||
| 10 | 248.90 | |||
| 1 | 248.90 | |||
| 12 | 248.90 | |||
| 25 | 248.90 | |||
| 04/04/2025 | 12:51:48.199 | 60 | 250.10 | |
| 60 | 250.10 | |||
| 60 | 250.10 | |||
| 04/04/2025 | 12:51:41.266 | 5 | 251.00 | |
| 5 | 251.00 | |||
| 5 | 251.00 | |||
| 04/04/2025 | 12:51:27.018 | 5 | 251.10 | |
| 5 | 251.10 | |||
| 5 | 251.10 | |||
| 04/04/2025 | 12:51:03.342 | 22 | 251.60 | |
| 22 | 251.60 | |||
| 22 | 251.60 | |||
| 04/04/2025 | 12:50:56.201 | 2 | 252.40 | |
| 2 | 252.40 | |||
| 2 | 252.40 | |||
| 04/04/2025 | 12:49:57.590 | 10 | 252.60 | |
| 10 | 252.60 | |||
| 10 | 252.60 | |||
| 04/04/2025 | 12:49:49.158 | 10 | 252.50 | |
| 10 | 252.50 | |||
| 10 | 252.50 | |||
| 04/04/2025 | 12:48:44.528 | 5 | 254.20 | |
| 5 | 254.20 | |||
| 5 | 254.20 | |||
| 04/04/2025 | 12:48:41.923 | 1 | 254.20 | |
| 1 | 254.20 | |||
| 1 | 254.20 | |||
| 04/04/2025 | 12:48:22.283 | 3 | 251.70 | |
| 3 | 251.70 | |||
| 3 | 251.70 | |||
| 04/04/2025 | 12:47:04.987 | 2 | 252.00 | |
| 2 | 252.00 | |||
| 2 | 252.00 | |||
| 04/04/2025 | 12:46:23.225 | 1 | 252.90 | |
| 1 | 252.90 | |||
| 1 | 252.90 | |||
| 04/04/2025 | 12:46:23.080 | 11 | 252.90 | |
| 11 | 252.90 | |||
| 11 | 252.90 | |||
| 04/04/2025 | 12:45:55.163 | 2 | 251.10 | |
| 2 | 251.10 | |||
| 2 | 251.10 | |||
| 04/04/2025 | 12:45:32.474 | 2 | 252.50 | |
| 2 | 252.50 | |||
| 2 | 252.50 | |||
| 04/04/2025 | 12:43:43.286 | 22 | 251.20 | |
| 22 | 251.20 | |||
| 22 | 251.20 | |||
| 04/04/2025 | 12:43:33.170 | 160 | 251.90 | |
| 160 | 251.90 | |||
| 160 | 251.90 | |||
| 04/04/2025 | 12:43:13.721 | 59 | 253.00 | |
| 59 | 253.00 | |||
| 59 | 253.00 | |||
| 04/04/2025 | 12:43:13.190 | 1 | 253.00 | |
| 1 | 253.00 | |||
| 1 | 253.00 | |||
| 04/04/2025 | 12:42:06.994 | 54 | 253.00 | |
| 44 | 253.00 | |||
| 54 | 253.00 | |||
| 10 | 253.00 | |||
| 04/04/2025 | 12:41:56.170 | 46 | 253.10 | |
| 46 | 253.10 | |||
| 46 | 253.10 | |||
| 04/04/2025 | 12:41:54.241 | 4 | 253.80 | |
| 4 | 253.80 | |||
| 4 | 253.80 | |||
| 04/04/2025 | 12:41:52.690 | 2 | 253.10 | |
| 2 | 253.10 | |||
| 2 | 253.10 | |||
| 04/04/2025 | 12:41:48.350 | 3 | 253.10 | |
| 3 | 253.10 | |||
| 3 | 253.10 | |||
| 04/04/2025 | 12:41:44.211 | 1 | 251.90 | |
| 1 | 251.90 | |||
| 1 | 251.90 | |||
| 04/04/2025 | 12:41:43.464 | 100 | 253.40 | |
| 100 | 253.40 | |||
| 100 | 253.40 | |||
| 04/04/2025 | 12:41:33.998 | 200 | 253.10 | |
| 200 | 253.10 | |||
| 200 | 253.10 | |||
| 04/04/2025 | 12:40:52.500 | 82 | 254.70 | |
| 82 | 254.70 | |||
| 82 | 254.70 | |||
| 04/04/2025 | 12:40:36.861 | 12 | 254.70 | |
| 12 | 254.70 | |||
| 12 | 254.70 | |||
| 04/04/2025 | 12:40:24.713 | 35 | 254.50 | |
| 35 | 254.50 | |||
| 35 | 254.50 | |||
| 04/04/2025 | 12:40:05.752 | 46 | 254.80 | |
| 46 | 254.80 | |||
| 46 | 254.80 | |||
| 04/04/2025 | 12:40:04.416 | 60 | 254.70 | |
| 60 | 254.70 | |||
| 60 | 254.70 | |||
| 04/04/2025 | 12:39:54.036 | 35 | 256.00 | |
| 12 | 256.00 | |||
| 12 | 256.00 | |||
| 23 | 256.00 | |||
| 4 | 256.00 | |||
| 19 | 256.00 | |||
| 04/04/2025 | 12:37:25.402 | 200 | 254.80 | |
| 200 | 254.80 | |||
| 200 | 254.80 | |||
| 04/04/2025 | 12:37:21.890 | 3 | 254.70 | |
| 3 | 254.70 | |||
| 3 | 254.70 | |||
| 04/04/2025 | 12:37:16.591 | 5 | 254.70 | |
| 5 | 254.70 | |||
| 5 | 254.70 | |||
| 04/04/2025 | 12:35:02.006 | 1 | 254.90 | |
| 1 | 254.90 | |||
| 1 | 254.90 | |||
| 04/04/2025 | 12:34:48.726 | 15 | 253.50 | |
| 15 | 253.50 | |||
| 15 | 253.50 | |||
| 04/04/2025 | 12:34:47.540 | 20 | 255.10 | |
| 20 | 255.10 | |||
| 20 | 255.10 | |||
| 04/04/2025 | 12:33:45.218 | 11 | 255.00 | |
| 11 | 255.00 | |||
| 11 | 255.00 | |||
| 04/04/2025 | 12:33:00.416 | 8 | 254.70 | |
| 8 | 254.70 | |||
| 8 | 254.70 | |||
| 04/04/2025 | 12:32:37.144 | 5 | 252.40 | |
| 5 | 252.40 | |||
| 5 | 252.40 | |||
| 04/04/2025 | 12:31:30.955 | 17 | 252.40 | |
| 17 | 252.40 | |||
| 17 | 252.40 | |||
| 04/04/2025 | 12:31:27.741 | 60 | 253.00 | |
| 60 | 253.00 | |||
| 60 | 253.00 | |||
| 04/04/2025 | 12:31:12.010 | 1 | 253.50 | |
| 1 | 253.50 | |||
| 1 | 253.50 | |||
| 04/04/2025 | 12:30:49.029 | 2 | 249.50 | |
| 2 | 249.50 | |||
| 2 | 249.50 | |||
| 04/04/2025 | 12:30:48.956 | 1 | 252.30 | |
| 1 | 252.30 | |||
| 1 | 252.30 | |||
| 04/04/2025 | 12:29:25.449 | 168 | 250.00 | |
| 5 | 250.00 | |||
| 40 | 250.00 | |||
| 168 | 250.00 | |||
| 5 | 250.00 | |||
| 50 | 250.00 | |||
| 8 | 250.00 | |||
| 5 | 250.00 | |||
| 45 | 250.00 | |||
| 5 | 250.00 | |||
| 5 | 250.00 | |||
| 04/04/2025 | 12:29:23.128 | 261 | 250.00 | |
| 8 | 250.00 | |||
| 8 | 250.00 | |||
| 50 | 250.00 | |||
| 7 | 250.00 | |||
| 5 | 250.00 | |||
| 50 | 250.00 | |||
| 9 | 250.00 | |||
| 12 | 250.00 | |||
| 100 | 250.00 | |||
| 8 | 250.00 | |||
| 30 | 250.00 | |||
| 5 | 250.00 | |||
| 20 | 250.00 | |||
| 6 | 250.00 | |||
| 10 | 250.00 | |||
| 10 | 250.00 | |||
| 2 | 250.00 | |||
| 50 | 250.00 | |||
| 17 | 250.00 | |||
| 4 | 250.00 | |||
| 2 | 250.00 | |||
| 6 | 250.00 | |||
| 40 | 250.00 | |||
| 50 | 250.00 | |||
| 8 | 250.00 | |||
| 5 | 250.00 | |||
| 04/04/2025 | 12:29:23.036 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 04/04/2025 | 12:29:22.975 | 10 | 250.10 | |
| 10 | 250.10 | |||
| 5 | 250.10 | |||
| 5 | 250.10 | |||
| 04/04/2025 | 12:29:22.882 | 10 | 250.20 | |
| 10 | 250.20 | |||
| 10 | 250.20 | |||
| 04/04/2025 | 12:29:16.028 | 50 | 250.30 | |
| 50 | 250.30 | |||
| 50 | 250.30 | |||
| 04/04/2025 | 12:29:07.124 | 20 | 250.30 | |
| 20 | 250.30 | |||
| 20 | 250.30 | |||
| 04/04/2025 | 12:28:11.702 | 19 | 252.10 | |
| 19 | 252.10 | |||
| 19 | 252.10 | |||
| 04/04/2025 | 12:28:05.661 | 260 | 252.60 | |
| 10 | 252.60 | |||
| 13 | 252.60 | |||
| 60 | 252.60 | |||
| 200 | 252.60 | |||
| 9 | 252.60 | |||
| 93 | 252.60 | |||
| 135 | 252.60 | |||
| 04/04/2025 | 12:25:43.606 | 6 | 252.70 | |
| 6 | 252.70 | |||
| 6 | 252.70 | |||
| 04/04/2025 | 12:25:27.670 | 100 | 253.60 | |
| 100 | 253.60 | |||
| 100 | 253.60 | |||
| 04/04/2025 | 12:25:06.031 | 200 | 253.00 | |
| 200 | 253.00 | |||
| 200 | 253.00 | |||
| 04/04/2025 | 12:25:05.415 | 15 | 253.00 | |
| 15 | 253.00 | |||
| 15 | 253.00 | |||
| 04/04/2025 | 12:24:59.827 | 200 | 252.50 | |
| 200 | 252.50 | |||
| 200 | 252.50 | |||
| 04/04/2025 | 12:24:59.596 | 65 | 252.50 | |
| 65 | 252.50 | |||
| 65 | 252.50 | |||
| 04/04/2025 | 12:24:48.005 | 30 | 251.00 | |
| 30 | 251.00 | |||
| 30 | 251.00 | |||
| 04/04/2025 | 12:24:45.553 | 288 | 251.00 | |
| 188 | 251.00 | |||
| 288 | 251.00 | |||
| 100 | 251.00 | |||
| 04/04/2025 | 12:24:26.759 | 200 | 251.70 | |
| 200 | 251.70 | |||
| 200 | 251.70 | |||
| 04/04/2025 | 12:23:59.929 | 10 | 250.90 | |
| 10 | 250.90 | |||
| 10 | 250.90 | |||
| 04/04/2025 | 12:23:40.139 | 4 | 251.00 | |
| 4 | 251.00 | |||
| 4 | 251.00 | |||
| 04/04/2025 | 12:23:36.653 | 20 | 251.00 | |
| 20 | 251.00 | |||
| 20 | 251.00 | |||
| 04/04/2025 | 12:23:26.377 | 20 | 251.10 | |
| 20 | 251.10 | |||
| 20 | 251.10 | |||
| 04/04/2025 | 12:23:22.589 | 35 | 252.00 | |
| 35 | 252.00 | |||
| 35 | 252.00 | |||
| 04/04/2025 | 12:23:19.720 | 255 | 252.00 | |
| 255 | 252.00 | |||
| 200 | 252.00 | |||
| 55 | 252.00 | |||
| 04/04/2025 | 12:23:19.540 | 2 | 252.50 | |
| 2 | 252.50 | |||
| 2 | 252.50 | |||
| 04/04/2025 | 12:23:19.444 | 8 | 252.60 | |
| 8 | 252.60 | |||
| 8 | 252.60 | |||
| 04/04/2025 | 12:23:19.381 | 12 | 253.00 | |
| 12 | 253.00 | |||
| 2 | 253.00 | |||
| 10 | 253.00 | |||
| 04/04/2025 | 12:22:04.458 | 200 | 254.90 | |
| 200 | 254.90 | |||
| 200 | 254.90 | |||
| 04/04/2025 | 12:21:56.098 | 1 | 254.90 | |
| 1 | 254.90 | |||
| 1 | 254.90 | |||
| 04/04/2025 | 12:21:51.581 | 94 | 254.90 | |
| 10 | 254.90 | |||
| 11 | 254.90 | |||
| 3 | 254.90 | |||
| 94 | 254.90 | |||
| 1 | 254.90 | |||
| 40 | 254.90 | |||
| 4 | 254.90 | |||
| 25 | 254.90 | |||
| 04/04/2025 | 12:20:56.971 | 50 | 257.10 | |
| 50 | 257.10 | |||
| 50 | 257.10 | |||
| 04/04/2025 | 12:20:41.603 | 4 | 258.00 | |
| 4 | 258.00 | |||
| 4 | 258.00 | |||
| 04/04/2025 | 12:20:15.290 | 6 | 258.20 | |
| 6 | 258.20 | |||
| 6 | 258.20 | |||
| 04/04/2025 | 12:20:06.118 | 2 | 258.90 | |
| 2 | 258.90 | |||
| 2 | 258.90 | |||
| 04/04/2025 | 12:19:53.352 | 2 | 258.30 | |
| 2 | 258.30 | |||
| 2 | 258.30 | |||
| 04/04/2025 | 12:19:49.544 | 155 | 258.30 | |
| 155 | 258.30 | |||
| 155 | 258.30 | |||
| 04/04/2025 | 12:19:48.964 | 2 | 257.40 | |
| 2 | 257.40 | |||
| 2 | 257.40 | |||
| 04/04/2025 | 12:18:41.689 | 200 | 257.40 | |
| 200 | 257.40 | |||
| 200 | 257.40 | |||
| 04/04/2025 | 12:18:34.086 | 20 | 259.30 | |
| 20 | 259.30 | |||
| 20 | 259.30 | |||
| 04/04/2025 | 12:17:40.392 | 35 | 258.90 | |
| 35 | 258.90 | |||
| 35 | 258.90 | |||
| 04/04/2025 | 12:17:22.804 | 78 | 258.70 | |
| 78 | 258.70 | |||
| 78 | 258.70 | |||
| 04/04/2025 | 12:17:15.211 | 55 | 258.70 | |
| 50 | 258.70 | |||
| 20 | 258.70 | |||
| 35 | 258.70 | |||
| 5 | 258.70 | |||
| 04/04/2025 | 12:17:15.090 | 68 | 260.00 | |
| 48 | 260.00 | |||
| 68 | 260.00 | |||
| 20 | 260.00 | |||
| 04/04/2025 | 12:16:57.086 | 78 | 260.10 | |
| 10 | 260.10 | |||
| 78 | 260.10 | |||
| 68 | 260.10 | |||
| 04/04/2025 | 12:16:44.746 | 2 | 260.60 | |
| 2 | 260.60 | |||
| 2 | 260.60 | |||
| 04/04/2025 | 12:16:18.044 | 24 | 260.40 | |
| 24 | 260.40 | |||
| 24 | 260.40 | |||
| 04/04/2025 | 12:15:29.319 | 12 | 261.50 | |
| 12 | 261.50 | |||
| 12 | 261.50 | |||
| 04/04/2025 | 12:15:16.340 | 10 | 261.40 | |
| 10 | 261.40 | |||
| 10 | 261.40 | |||
| 04/04/2025 | 12:12:09.781 | 112 | 263.50 | |
| 112 | 263.50 | |||
| 112 | 263.50 | |||
| 04/04/2025 | 12:12:08.242 | 450 | 263.50 | |
| 450 | 263.50 | |||
| 200 | 263.50 | |||
| 250 | 263.50 | |||
| 04/04/2025 | 12:11:56.289 | 618 | 263.00 | |
| 10 | 263.00 | |||
| 618 | 263.00 | |||
| 200 | 263.00 | |||
| 373 | 263.00 | |||
| 35 | 263.00 | |||
| 04/04/2025 | 12:11:54.597 | 200 | 263.00 | |
| 200 | 263.00 | |||
| 200 | 263.00 | |||
| 04/04/2025 | 12:09:42.228 | 200 | 264.30 | |
| 200 | 264.30 | |||
| 200 | 264.30 | |||
| 04/04/2025 | 12:09:20.421 | 4 | 264.80 | |
| 4 | 264.80 | |||
| 4 | 264.80 | |||
| 04/04/2025 | 12:07:11.719 | 6 | 265.30 | |
| 6 | 265.30 | |||
| 6 | 265.30 | |||
| 04/04/2025 | 12:04:37.973 | 5 | 267.80 | |
| 5 | 267.80 | |||
| 5 | 267.80 | |||
| 04/04/2025 | 12:04:35.082 | 35 | 266.70 | |
| 35 | 266.70 | |||
| 35 | 266.70 | |||
| 04/04/2025 | 12:04:26.751 | 1 | 267.80 | |
| 1 | 267.80 | |||
| 1 | 267.80 | |||
| 04/04/2025 | 12:04:19.353 | 47 | 267.30 | |
| 47 | 267.30 | |||
| 47 | 267.30 | |||
| 04/04/2025 | 12:04:18.769 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 04/04/2025 | 12:03:41.918 | 50 | 267.10 | |
| 50 | 267.10 | |||
| 50 | 267.10 | |||
| 04/04/2025 | 12:03:04.954 | 4 | 266.80 | |
| 4 | 266.80 | |||
| 4 | 266.80 | |||
| 04/04/2025 | 12:02:34.196 | 100 | 266.80 | |
| 100 | 266.80 | |||
| 100 | 266.80 | |||
| 04/04/2025 | 12:02:14.359 | 40 | 266.70 | |
| 40 | 266.70 | |||
| 40 | 266.70 | |||
| 04/04/2025 | 12:02:00.393 | 6 | 266.70 | |
| 6 | 266.70 | |||
| 6 | 266.70 | |||
| 04/04/2025 | 12:01:49.644 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 04/04/2025 | 12:01:41.204 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 04/04/2025 | 12:00:50.215 | 200 | 266.70 | |
| 100 | 266.70 | |||
| 200 | 266.70 | |||
| 100 | 266.70 | |||
| 04/04/2025 | 12:00:27.414 | 3 | 266.40 | |
| 3 | 266.40 | |||
| 3 | 266.40 | |||
| 04/04/2025 | 12:00:21.317 | 5 | 266.00 | |
| 5 | 266.00 | |||
| 5 | 266.00 | |||
| 04/04/2025 | 11:59:50.726 | 60 | 266.40 | |
| 60 | 266.40 | |||
| 60 | 266.40 | |||
| 04/04/2025 | 11:58:18.167 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 04/04/2025 | 11:58:01.476 | 2 | 266.40 | |
| 2 | 266.40 | |||
| 2 | 266.40 | |||
| 04/04/2025 | 11:57:38.409 | 100 | 266.40 | |
| 100 | 266.40 | |||
| 100 | 266.40 | |||
| 04/04/2025 | 11:57:37.106 | 6 | 266.40 | |
| 6 | 266.40 | |||
| 6 | 266.40 | |||
| 04/04/2025 | 11:57:14.115 | 16 | 266.40 | |
| 16 | 266.40 | |||
| 16 | 266.40 | |||
| 04/04/2025 | 11:57:00.057 | 50 | 266.40 | |
| 50 | 266.40 | |||
| 50 | 266.40 | |||
| 04/04/2025 | 11:56:51.920 | 100 | 266.40 | |
| 100 | 266.40 | |||
| 100 | 266.40 | |||
| 04/04/2025 | 11:56:49.010 | 35 | 266.40 | |
| 35 | 266.40 | |||
| 35 | 266.40 | |||
| 04/04/2025 | 11:56:07.377 | 100 | 266.40 | |
| 100 | 266.40 | |||
| 100 | 266.40 | |||
| 04/04/2025 | 11:55:54.269 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 04/04/2025 | 11:54:03.289 | 3 | 266.40 | |
| 3 | 266.40 | |||
| 3 | 266.40 | |||
| 04/04/2025 | 11:52:18.497 | 4 | 265.50 | |
| 4 | 265.50 | |||
| 4 | 265.50 | |||
| 04/04/2025 | 11:44:21.292 | 5 | 266.40 | |
| 5 | 266.40 | |||
| 5 | 266.40 | |||
| 04/04/2025 | 11:43:52.937 | 12 | 266.40 | |
| 12 | 266.40 | |||
| 12 | 266.40 | |||
| 04/04/2025 | 11:43:46.459 | 50 | 266.40 | |
| 50 | 266.40 | |||
| 50 | 266.40 | |||
| 04/04/2025 | 11:42:51.535 | 10 | 267.20 | |
| 10 | 267.20 | |||
| 10 | 267.20 | |||
| 04/04/2025 | 11:40:59.271 | 17 | 267.10 | |
| 17 | 267.10 | |||
| 17 | 267.10 | |||
| 04/04/2025 | 11:39:02.128 | 10 | 267.30 | |
| 10 | 267.30 | |||
| 10 | 267.30 | |||
| 04/04/2025 | 11:38:17.371 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 04/04/2025 | 11:38:16.342 | 2 | 267.00 | |
| 2 | 267.00 | |||
| 2 | 267.00 | |||
| 04/04/2025 | 11:37:36.865 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 04/04/2025 | 11:37:20.197 | 11 | 267.00 | |
| 11 | 267.00 | |||
| 11 | 267.00 | |||
| 04/04/2025 | 11:34:43.756 | 1 | 265.50 | |
| 1 | 265.50 | |||
| 1 | 265.50 | |||
| 04/04/2025 | 11:31:29.022 | 49 | 266.20 | |
| 49 | 266.20 | |||
| 49 | 266.20 | |||
| 04/04/2025 | 11:31:16.659 | 17 | 265.00 | |
| 17 | 265.00 | |||
| 17 | 265.00 | |||
| 04/04/2025 | 11:28:27.891 | 20 | 265.90 | |
| 20 | 265.90 | |||
| 20 | 265.90 | |||
| 04/04/2025 | 11:28:15.154 | 15 | 266.00 | |
| 15 | 266.00 | |||
| 15 | 266.00 | |||
| 04/04/2025 | 11:27:56.992 | 50 | 266.10 | |
| 50 | 266.10 | |||
| 50 | 266.10 | |||
| 04/04/2025 | 11:27:55.788 | 50 | 266.10 | |
| 50 | 266.10 | |||
| 50 | 266.10 | |||
| 04/04/2025 | 11:27:08.074 | 10 | 266.10 | |
| 10 | 266.10 | |||
| 10 | 266.10 | |||
| 04/04/2025 | 11:25:18.997 | 200 | 266.90 | |
| 200 | 266.90 | |||
| 200 | 266.90 | |||
| 04/04/2025 | 11:24:52.874 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 04/04/2025 | 11:23:33.673 | 5 | 266.10 | |
| 5 | 266.10 | |||
| 5 | 266.10 | |||
| 04/04/2025 | 11:21:47.223 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 04/04/2025 | 11:21:05.216 | 8 | 266.90 | |
| 8 | 266.90 | |||
| 8 | 266.90 | |||
| 04/04/2025 | 11:19:38.540 | 138 | 267.20 | |
| 8 | 267.20 | |||
| 130 | 267.20 | |||
| 138 | 267.20 | |||
| 04/04/2025 | 11:19:12.742 | 30 | 266.40 | |
| 30 | 266.40 | |||
| 30 | 266.40 | |||
| 04/04/2025 | 11:18:58.368 | 20 | 266.40 | |
| 20 | 266.40 | |||
| 20 | 266.40 | |||
| 04/04/2025 | 11:18:36.946 | 50 | 266.30 | |
| 50 | 266.30 | |||
| 50 | 266.30 | |||
| 04/04/2025 | 11:17:04.463 | 10 | 266.40 | |
| 10 | 266.40 | |||
| 10 | 266.40 | |||
| 04/04/2025 | 11:17:03.759 | 10 | 266.40 | |
| 10 | 266.40 | |||
| 10 | 266.40 | |||
| 04/04/2025 | 11:17:02.952 | 10 | 266.40 | |
| 10 | 266.40 | |||
| 10 | 266.40 | |||
| 04/04/2025 | 11:16:30.415 | 5 | 266.40 | |
| 5 | 266.40 | |||
| 5 | 266.40 | |||
| 04/04/2025 | 11:16:20.056 | 50 | 266.40 | |
| 50 | 266.40 | |||
| 50 | 266.40 | |||
| 04/04/2025 | 11:15:27.269 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 04/04/2025 | 11:15:11.923 | 10 | 265.40 | |
| 10 | 265.40 | |||
| 10 | 265.40 | |||
| 04/04/2025 | 11:13:38.100 | 5 | 265.30 | |
| 5 | 265.30 | |||
| 5 | 265.30 | |||
| 04/04/2025 | 11:12:36.566 | 1 | 266.20 | |
| 1 | 266.20 | |||
| 1 | 266.20 | |||
| 04/04/2025 | 11:11:15.521 | 50 | 265.00 | |
| 50 | 265.00 | |||
| 50 | 265.00 | |||
| 04/04/2025 | 11:09:07.426 | 22 | 265.80 | |
| 22 | 265.80 | |||
| 22 | 265.80 | |||
| 04/04/2025 | 11:07:54.335 | 8 | 264.80 | |
| 8 | 264.80 | |||
| 8 | 264.80 | |||
| 04/04/2025 | 11:06:26.163 | 15 | 264.10 | |
| 15 | 264.10 | |||
| 15 | 264.10 | |||
| 04/04/2025 | 11:06:01.557 | 4 | 265.50 | |
| 4 | 265.50 | |||
| 4 | 265.50 | |||
| 04/04/2025 | 11:05:40.588 | 1 | 265.50 | |
| 1 | 265.50 | |||
| 1 | 265.50 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 289.50
Ask: 1 290.50
Turnover: 145 055 TEUR -
Allianz SE
Bid: 333.20 / Ask: 333.40
Turnover: 61 439 TEUR -
Nvidia Corp.
Bid: 87.25 / Ask: 87.32
Turnover: 39 525 TEUR -
Deutsche Bank AG
Bid: 18.588 / Ask: 18.592
Turnover: 33 640 TEUR -
Apple Inc.
Bid: 173.62 / Ask: 0.00
Turnover: 33 492 TEUR
Realtime Quotes
Last Update:
04/04/2025 @ 13:36:55
Last Update:
04/04/2025 @ 13:36:55