MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
436
273
355.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/11/2024 | 08:32:20.398 | 25 | 355.90 | |
| 25 | 355.90 | |||
| 25 | 355.90 | |||
| 27/11/2024 | 08:32:19.937 | 100 | 355.90 | |
| 100 | 355.90 | |||
| 100 | 355.90 | |||
| 27/11/2024 | 08:32:01.284 | 29 | 357.00 | |
| 29 | 357.00 | |||
| 29 | 357.00 | |||
| 27/11/2024 | 08:31:54.037 | 16 | 356.60 | |
| 16 | 356.60 | |||
| 16 | 356.60 | |||
| 27/11/2024 | 08:31:52.579 | 10 | 356.70 | |
| 10 | 356.70 | |||
| 10 | 356.70 | |||
| 27/11/2024 | 08:31:50.808 | 5 | 356.90 | |
| 5 | 356.90 | |||
| 5 | 356.90 | |||
| 27/11/2024 | 08:31:50.420 | 10 | 356.90 | |
| 10 | 356.90 | |||
| 10 | 356.90 | |||
| 27/11/2024 | 08:31:33.138 | 100 | 356.70 | |
| 100 | 356.70 | |||
| 100 | 356.70 | |||
| 27/11/2024 | 08:31:15.725 | 3 | 356.90 | |
| 3 | 356.90 | |||
| 3 | 356.90 | |||
| 27/11/2024 | 08:31:08.585 | 5 | 356.90 | |
| 5 | 356.90 | |||
| 5 | 356.90 | |||
| 27/11/2024 | 08:30:52.351 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:30:49.312 | 41 | 357.50 | |
| 41 | 357.50 | |||
| 41 | 357.50 | |||
| 27/11/2024 | 08:30:41.710 | 2 | 357.50 | |
| 2 | 357.50 | |||
| 2 | 357.50 | |||
| 27/11/2024 | 08:30:36.924 | 25 | 357.50 | |
| 25 | 357.50 | |||
| 25 | 357.50 | |||
| 27/11/2024 | 08:30:34.514 | 10 | 357.50 | |
| 10 | 357.50 | |||
| 10 | 357.50 | |||
| 27/11/2024 | 08:30:28.831 | 55 | 357.50 | |
| 55 | 357.50 | |||
| 55 | 357.50 | |||
| 27/11/2024 | 08:30:24.067 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:30:20.698 | 15 | 357.50 | |
| 15 | 357.50 | |||
| 15 | 357.50 | |||
| 27/11/2024 | 08:30:12.377 | 4 | 357.50 | |
| 4 | 357.50 | |||
| 4 | 357.50 | |||
| 27/11/2024 | 08:29:58.667 | 14 | 357.50 | |
| 14 | 357.50 | |||
| 14 | 357.50 | |||
| 27/11/2024 | 08:29:39.963 | 3 | 357.50 | |
| 3 | 357.50 | |||
| 3 | 357.50 | |||
| 27/11/2024 | 08:29:33.876 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:29:28.736 | 7 | 356.70 | |
| 7 | 356.70 | |||
| 7 | 356.70 | |||
| 27/11/2024 | 08:29:24.729 | 18 | 357.50 | |
| 18 | 357.50 | |||
| 18 | 357.50 | |||
| 27/11/2024 | 08:29:24.351 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:29:14.350 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:28:36.917 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:28:35.989 | 2 | 357.50 | |
| 2 | 357.50 | |||
| 2 | 357.50 | |||
| 27/11/2024 | 08:28:26.238 | 5 | 357.00 | |
| 5 | 357.00 | |||
| 5 | 357.00 | |||
| 27/11/2024 | 08:28:19.655 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:28:13.763 | 1 | 357.50 | |
| 1 | 357.50 | |||
| 1 | 357.50 | |||
| 27/11/2024 | 08:28:08.873 | 5 | 356.60 | |
| 5 | 356.60 | |||
| 5 | 356.60 | |||
| 27/11/2024 | 08:28:07.748 | 30 | 357.50 | |
| 30 | 357.50 | |||
| 30 | 357.50 | |||
| 27/11/2024 | 08:28:05.336 | 81 | 356.70 | |
| 81 | 356.70 | |||
| 81 | 356.70 | |||
| 27/11/2024 | 08:27:47.368 | 29 | 356.90 | |
| 29 | 356.90 | |||
| 29 | 356.90 | |||
| 27/11/2024 | 08:27:28.834 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:27:19.452 | 56 | 357.90 | |
| 56 | 357.90 | |||
| 56 | 357.90 | |||
| 27/11/2024 | 08:27:15.241 | 25 | 356.70 | |
| 25 | 356.70 | |||
| 25 | 356.70 | |||
| 27/11/2024 | 08:27:07.944 | 9 | 357.90 | |
| 9 | 357.90 | |||
| 9 | 357.90 | |||
| 27/11/2024 | 08:26:51.398 | 25 | 357.90 | |
| 25 | 357.90 | |||
| 25 | 357.90 | |||
| 27/11/2024 | 08:26:47.920 | 5 | 357.00 | |
| 5 | 357.00 | |||
| 5 | 357.00 | |||
| 27/11/2024 | 08:26:39.597 | 100 | 356.90 | |
| 100 | 356.90 | |||
| 100 | 356.90 | |||
| 27/11/2024 | 08:26:24.892 | 1 | 356.90 | |
| 1 | 356.90 | |||
| 1 | 356.90 | |||
| 27/11/2024 | 08:26:24.411 | 5 | 356.90 | |
| 5 | 356.90 | |||
| 5 | 356.90 | |||
| 27/11/2024 | 08:26:01.905 | 5 | 356.00 | |
| 5 | 356.00 | |||
| 5 | 356.00 | |||
| 27/11/2024 | 08:25:57.528 | 29 | 356.10 | |
| 29 | 356.10 | |||
| 29 | 356.10 | |||
| 27/11/2024 | 08:25:55.969 | 30 | 357.90 | |
| 30 | 357.90 | |||
| 30 | 357.90 | |||
| 27/11/2024 | 08:25:54.117 | 7 | 355.80 | |
| 7 | 355.80 | |||
| 7 | 355.80 | |||
| 27/11/2024 | 08:25:45.307 | 4 | 357.90 | |
| 4 | 357.90 | |||
| 4 | 357.90 | |||
| 27/11/2024 | 08:25:40.397 | 2 | 357.90 | |
| 2 | 357.90 | |||
| 2 | 357.90 | |||
| 27/11/2024 | 08:25:19.150 | 4 | 357.90 | |
| 4 | 357.90 | |||
| 4 | 357.90 | |||
| 27/11/2024 | 08:25:19.030 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:25:03.254 | 4 | 357.90 | |
| 4 | 357.90 | |||
| 4 | 357.90 | |||
| 27/11/2024 | 08:24:52.566 | 14 | 357.90 | |
| 14 | 357.90 | |||
| 14 | 357.90 | |||
| 27/11/2024 | 08:24:41.629 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:24:24.065 | 1 | 358.10 | |
| 1 | 358.10 | |||
| 1 | 358.10 | |||
| 27/11/2024 | 08:24:22.684 | 8 | 358.00 | |
| 8 | 358.00 | |||
| 8 | 358.00 | |||
| 27/11/2024 | 08:24:19.957 | 3 | 358.10 | |
| 3 | 358.10 | |||
| 3 | 358.10 | |||
| 27/11/2024 | 08:24:10.540 | 10 | 358.10 | |
| 10 | 358.10 | |||
| 10 | 358.10 | |||
| 27/11/2024 | 08:24:06.620 | 13 | 358.10 | |
| 13 | 358.10 | |||
| 13 | 358.10 | |||
| 27/11/2024 | 08:24:06.440 | 100 | 357.20 | |
| 100 | 357.20 | |||
| 100 | 357.20 | |||
| 27/11/2024 | 08:23:56.366 | 5 | 358.20 | |
| 5 | 358.20 | |||
| 5 | 358.20 | |||
| 27/11/2024 | 08:23:47.027 | 2 | 358.20 | |
| 2 | 358.20 | |||
| 2 | 358.20 | |||
| 27/11/2024 | 08:23:37.070 | 55 | 357.40 | |
| 55 | 357.40 | |||
| 55 | 357.40 | |||
| 27/11/2024 | 08:23:35.384 | 5 | 357.90 | |
| 5 | 357.90 | |||
| 5 | 357.90 | |||
| 27/11/2024 | 08:23:34.248 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:23:33.562 | 15 | 357.90 | |
| 15 | 357.90 | |||
| 15 | 357.90 | |||
| 27/11/2024 | 08:23:29.734 | 1 | 358.00 | |
| 1 | 358.00 | |||
| 1 | 358.00 | |||
| 27/11/2024 | 08:23:27.664 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:23:25.583 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:23:21.660 | 10 | 358.20 | |
| 10 | 358.20 | |||
| 10 | 358.20 | |||
| 27/11/2024 | 08:23:19.662 | 50 | 357.20 | |
| 50 | 357.20 | |||
| 50 | 357.20 | |||
| 27/11/2024 | 08:23:14.347 | 5 | 358.00 | |
| 5 | 358.00 | |||
| 5 | 358.00 | |||
| 27/11/2024 | 08:23:11.203 | 100 | 357.20 | |
| 100 | 357.20 | |||
| 100 | 357.20 | |||
| 27/11/2024 | 08:23:08.981 | 30 | 358.20 | |
| 30 | 358.20 | |||
| 5 | 358.20 | |||
| 25 | 358.20 | |||
| 27/11/2024 | 08:23:05.648 | 100 | 357.90 | |
| 100 | 357.90 | |||
| 100 | 357.90 | |||
| 27/11/2024 | 08:23:05.183 | 6 | 357.90 | |
| 6 | 357.90 | |||
| 6 | 357.90 | |||
| 27/11/2024 | 08:22:51.099 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 27/11/2024 | 08:22:48.247 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:22:47.327 | 8 | 357.80 | |
| 8 | 357.80 | |||
| 8 | 357.80 | |||
| 27/11/2024 | 08:22:40.441 | 100 | 357.20 | |
| 100 | 357.20 | |||
| 100 | 357.20 | |||
| 27/11/2024 | 08:22:40.065 | 5 | 357.30 | |
| 5 | 357.30 | |||
| 5 | 357.30 | |||
| 27/11/2024 | 08:22:13.420 | 8 | 358.20 | |
| 8 | 358.20 | |||
| 8 | 358.20 | |||
| 27/11/2024 | 08:22:05.973 | 4 | 358.20 | |
| 4 | 358.20 | |||
| 4 | 358.20 | |||
| 27/11/2024 | 08:22:02.316 | 3 | 358.20 | |
| 3 | 358.20 | |||
| 3 | 358.20 | |||
| 27/11/2024 | 08:21:58.969 | 40 | 358.20 | |
| 40 | 358.20 | |||
| 40 | 358.20 | |||
| 27/11/2024 | 08:21:35.965 | 6 | 358.40 | |
| 6 | 358.40 | |||
| 6 | 358.40 | |||
| 27/11/2024 | 08:21:21.899 | 72 | 358.40 | |
| 72 | 358.40 | |||
| 72 | 358.40 | |||
| 27/11/2024 | 08:21:17.839 | 15 | 358.40 | |
| 15 | 358.40 | |||
| 15 | 358.40 | |||
| 27/11/2024 | 08:21:16.025 | 2 | 358.40 | |
| 2 | 358.40 | |||
| 2 | 358.40 | |||
| 27/11/2024 | 08:20:56.384 | 40 | 358.00 | |
| 40 | 358.00 | |||
| 40 | 358.00 | |||
| 27/11/2024 | 08:20:50.927 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:20:50.553 | 1 | 358.80 | |
| 1 | 358.80 | |||
| 1 | 358.80 | |||
| 27/11/2024 | 08:20:46.844 | 20 | 357.20 | |
| 20 | 357.20 | |||
| 20 | 357.20 | |||
| 27/11/2024 | 08:20:43.283 | 8 | 358.80 | |
| 8 | 358.80 | |||
| 8 | 358.80 | |||
| 27/11/2024 | 08:20:26.488 | 9 | 358.00 | |
| 9 | 358.00 | |||
| 9 | 358.00 | |||
| 27/11/2024 | 08:20:21.867 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:20:21.561 | 10 | 357.00 | |
| 10 | 357.00 | |||
| 10 | 357.00 | |||
| 27/11/2024 | 08:20:05.412 | 1 | 357.00 | |
| 1 | 357.00 | |||
| 1 | 357.00 | |||
| 27/11/2024 | 08:20:05.015 | 1 | 357.00 | |
| 1 | 357.00 | |||
| 1 | 357.00 | |||
| 27/11/2024 | 08:19:58.912 | 22 | 357.90 | |
| 22 | 357.90 | |||
| 22 | 357.90 | |||
| 27/11/2024 | 08:19:34.794 | 4 | 358.40 | |
| 4 | 358.40 | |||
| 4 | 358.40 | |||
| 27/11/2024 | 08:19:31.472 | 139 | 358.50 | |
| 139 | 358.50 | |||
| 39 | 358.50 | |||
| 100 | 358.50 | |||
| 27/11/2024 | 08:19:25.016 | 75 | 358.20 | |
| 75 | 358.20 | |||
| 75 | 358.20 | |||
| 27/11/2024 | 08:19:23.017 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:19:20.563 | 100 | 358.00 | |
| 100 | 358.00 | |||
| 100 | 358.00 | |||
| 27/11/2024 | 08:19:17.869 | 100 | 357.90 | |
| 100 | 357.90 | |||
| 100 | 357.90 | |||
| 27/11/2024 | 08:19:16.431 | 36 | 357.90 | |
| 36 | 357.90 | |||
| 36 | 357.90 | |||
| 27/11/2024 | 08:19:11.499 | 15 | 357.90 | |
| 15 | 357.90 | |||
| 15 | 357.90 | |||
| 27/11/2024 | 08:19:00.906 | 5 | 357.90 | |
| 5 | 357.90 | |||
| 5 | 357.90 | |||
| 27/11/2024 | 08:18:55.349 | 600 | 358.00 | |
| 600 | 358.00 | |||
| 500 | 358.00 | |||
| 100 | 358.00 | |||
| 27/11/2024 | 08:18:50.253 | 4 | 357.90 | |
| 4 | 357.90 | |||
| 4 | 357.90 | |||
| 27/11/2024 | 08:18:50.178 | 8 | 357.90 | |
| 8 | 357.90 | |||
| 8 | 357.90 | |||
| 27/11/2024 | 08:18:41.700 | 810 | 357.90 | |
| 39 | 357.90 | |||
| 20 | 357.90 | |||
| 4 | 357.90 | |||
| 101 | 357.90 | |||
| 806 | 357.90 | |||
| 642 | 357.90 | |||
| 8 | 357.90 | |||
| 27/11/2024 | 08:18:18.537 | 100 | 357.30 | |
| 100 | 357.30 | |||
| 100 | 357.30 | |||
| 27/11/2024 | 08:18:18.488 | 100 | 357.30 | |
| 100 | 357.30 | |||
| 100 | 357.30 | |||
| 27/11/2024 | 08:18:18.444 | 100 | 357.30 | |
| 100 | 357.30 | |||
| 100 | 357.30 | |||
| 27/11/2024 | 08:18:15.539 | 101 | 357.10 | |
| 101 | 357.10 | |||
| 101 | 357.10 | |||
| 27/11/2024 | 08:17:58.857 | 1 | 357.10 | |
| 1 | 357.10 | |||
| 1 | 357.10 | |||
| 27/11/2024 | 08:17:58.484 | 25 | 357.30 | |
| 25 | 357.30 | |||
| 25 | 357.30 | |||
| 27/11/2024 | 08:17:57.389 | 100 | 357.40 | |
| 100 | 357.40 | |||
| 100 | 357.40 | |||
| 27/11/2024 | 08:17:43.303 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 27/11/2024 | 08:17:42.752 | 2 | 358.00 | |
| 2 | 358.00 | |||
| 2 | 358.00 | |||
| 27/11/2024 | 08:17:39.778 | 35 | 357.80 | |
| 35 | 357.80 | |||
| 35 | 357.80 | |||
| 27/11/2024 | 08:17:37.102 | 9 | 357.10 | |
| 9 | 357.10 | |||
| 9 | 357.10 | |||
| 27/11/2024 | 08:17:35.504 | 50 | 357.70 | |
| 50 | 357.70 | |||
| 50 | 357.70 | |||
| 27/11/2024 | 08:17:31.547 | 10 | 358.00 | |
| 10 | 358.00 | |||
| 10 | 358.00 | |||
| 27/11/2024 | 08:17:24.353 | 5 | 358.00 | |
| 5 | 358.00 | |||
| 5 | 358.00 | |||
| 27/11/2024 | 08:17:14.886 | 56 | 358.00 | |
| 56 | 358.00 | |||
| 56 | 358.00 | |||
| 27/11/2024 | 08:16:54.428 | 2 | 358.00 | |
| 2 | 358.00 | |||
| 2 | 358.00 | |||
| 27/11/2024 | 08:16:44.366 | 1 | 358.00 | |
| 1 | 358.00 | |||
| 1 | 358.00 | |||
| 27/11/2024 | 08:16:42.488 | 3 | 358.00 | |
| 3 | 358.00 | |||
| 3 | 358.00 | |||
| 27/11/2024 | 08:16:42.191 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:16:38.411 | 50 | 357.90 | |
| 50 | 357.90 | |||
| 50 | 357.90 | |||
| 27/11/2024 | 08:16:21.158 | 10 | 357.40 | |
| 10 | 357.40 | |||
| 10 | 357.40 | |||
| 27/11/2024 | 08:16:16.688 | 100 | 358.00 | |
| 2 | 358.00 | |||
| 98 | 358.00 | |||
| 100 | 358.00 | |||
| 27/11/2024 | 08:16:06.114 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:15:55.234 | 1 | 359.00 | |
| 1 | 359.00 | |||
| 1 | 359.00 | |||
| 27/11/2024 | 08:15:50.816 | 100 | 358.10 | |
| 100 | 358.10 | |||
| 100 | 358.10 | |||
| 27/11/2024 | 08:15:49.060 | 27 | 359.00 | |
| 27 | 359.00 | |||
| 27 | 359.00 | |||
| 27/11/2024 | 08:15:41.157 | 200 | 359.00 | |
| 200 | 359.00 | |||
| 200 | 359.00 | |||
| 27/11/2024 | 08:15:34.909 | 140 | 359.10 | |
| 140 | 359.10 | |||
| 140 | 359.10 | |||
| 27/11/2024 | 08:15:29.422 | 40 | 359.10 | |
| 40 | 359.10 | |||
| 40 | 359.10 | |||
| 27/11/2024 | 08:15:26.360 | 1 150 | 359.10 | |
| 250 | 359.10 | |||
| 300 | 359.10 | |||
| 500 | 359.10 | |||
| 300 | 359.10 | |||
| 850 | 359.10 | |||
| 100 | 359.10 | |||
| 27/11/2024 | 08:15:10.573 | 150 | 358.50 | |
| 150 | 358.50 | |||
| 150 | 358.50 | |||
| 27/11/2024 | 08:15:04.449 | 10 | 358.50 | |
| 10 | 358.50 | |||
| 10 | 358.50 | |||
| 27/11/2024 | 08:14:55.624 | 3 | 358.50 | |
| 3 | 358.50 | |||
| 3 | 358.50 | |||
| 27/11/2024 | 08:14:55.246 | 5 | 357.70 | |
| 5 | 357.70 | |||
| 5 | 357.70 | |||
| 27/11/2024 | 08:14:54.428 | 3 | 358.50 | |
| 3 | 358.50 | |||
| 3 | 358.50 | |||
| 27/11/2024 | 08:14:48.739 | 900 | 358.50 | |
| 45 | 358.50 | |||
| 855 | 358.50 | |||
| 900 | 358.50 | |||
| 27/11/2024 | 08:14:43.284 | 150 | 358.60 | |
| 150 | 358.60 | |||
| 150 | 358.60 | |||
| 27/11/2024 | 08:14:39.857 | 50 | 358.60 | |
| 50 | 358.60 | |||
| 50 | 358.60 | |||
| 27/11/2024 | 08:14:37.954 | 150 | 358.60 | |
| 150 | 358.60 | |||
| 150 | 358.60 | |||
| 27/11/2024 | 08:14:35.024 | 150 | 358.60 | |
| 150 | 358.60 | |||
| 150 | 358.60 | |||
| 27/11/2024 | 08:14:32.515 | 150 | 358.60 | |
| 150 | 358.60 | |||
| 150 | 358.60 | |||
| 27/11/2024 | 08:14:31.729 | 50 | 358.80 | |
| 50 | 358.80 | |||
| 50 | 358.80 | |||
| 27/11/2024 | 08:14:28.585 | 40 | 358.60 | |
| 10 | 358.60 | |||
| 3 | 358.60 | |||
| 27 | 358.60 | |||
| 40 | 358.60 | |||
| 27/11/2024 | 08:14:22.122 | 200 | 358.60 | |
| 200 | 358.60 | |||
| 29 | 358.60 | |||
| 171 | 358.60 | |||
| 27/11/2024 | 08:14:12.955 | 150 | 358.60 | |
| 150 | 358.60 | |||
| 150 | 358.60 | |||
| 27/11/2024 | 08:14:10.010 | 65 | 358.70 | |
| 65 | 358.70 | |||
| 65 | 358.70 | |||
| 27/11/2024 | 08:14:09.798 | 7 | 358.70 | |
| 7 | 358.70 | |||
| 7 | 358.70 | |||
| 27/11/2024 | 08:14:09.275 | 100 | 358.50 | |
| 100 | 358.50 | |||
| 100 | 358.50 | |||
| 27/11/2024 | 08:14:06.622 | 23 | 357.80 | |
| 23 | 357.80 | |||
| 23 | 357.80 | |||
| 27/11/2024 | 08:14:05.875 | 35 | 357.80 | |
| 35 | 357.80 | |||
| 35 | 357.80 | |||
| 27/11/2024 | 08:14:02.903 | 1 209 | 358.70 | |
| 200 | 358.70 | |||
| 520 | 358.70 | |||
| 6 | 358.70 | |||
| 150 | 358.70 | |||
| 1 203 | 358.70 | |||
| 100 | 358.70 | |||
| 20 | 358.70 | |||
| 9 | 358.70 | |||
| 100 | 358.70 | |||
| 100 | 358.70 | |||
| 10 | 358.70 | |||
| 27/11/2024 | 08:13:35.887 | 150 | 357.60 | |
| 150 | 357.60 | |||
| 150 | 357.60 | |||
| 27/11/2024 | 08:13:35.096 | 3 | 357.90 | |
| 3 | 357.90 | |||
| 3 | 357.90 | |||
| 27/11/2024 | 08:13:30.485 | 100 | 357.60 | |
| 100 | 357.60 | |||
| 100 | 357.60 | |||
| 27/11/2024 | 08:13:24.692 | 40 | 357.90 | |
| 40 | 357.90 | |||
| 40 | 357.90 | |||
| 27/11/2024 | 08:13:23.836 | 4 | 357.90 | |
| 4 | 357.90 | |||
| 4 | 357.90 | |||
| 27/11/2024 | 08:13:20.297 | 914 | 357.90 | |
| 901 | 357.90 | |||
| 100 | 357.90 | |||
| 150 | 357.90 | |||
| 150 | 357.90 | |||
| 13 | 357.90 | |||
| 314 | 357.90 | |||
| 100 | 357.90 | |||
| 100 | 357.90 | |||
| 27/11/2024 | 08:13:02.813 | 150 | 357.10 | |
| 150 | 357.10 | |||
| 150 | 357.10 | |||
| 27/11/2024 | 08:12:58.314 | 1 | 357.40 | |
| 1 | 357.40 | |||
| 1 | 357.40 | |||
| 27/11/2024 | 08:12:54.950 | 100 | 357.10 | |
| 100 | 357.10 | |||
| 100 | 357.10 | |||
| 27/11/2024 | 08:12:44.245 | 150 | 357.10 | |
| 150 | 357.10 | |||
| 150 | 357.10 | |||
| 27/11/2024 | 08:12:43.274 | 3 | 357.40 | |
| 3 | 357.40 | |||
| 3 | 357.40 | |||
| 27/11/2024 | 08:12:38.468 | 28 | 357.40 | |
| 28 | 357.40 | |||
| 28 | 357.40 | |||
| 27/11/2024 | 08:12:38.249 | 150 | 357.10 | |
| 150 | 357.10 | |||
| 150 | 357.10 | |||
| 27/11/2024 | 08:12:36.659 | 7 | 357.40 | |
| 7 | 357.40 | |||
| 7 | 357.40 | |||
| 27/11/2024 | 08:12:21.856 | 1 | 357.40 | |
| 1 | 357.40 | |||
| 1 | 357.40 | |||
| 27/11/2024 | 08:12:08.701 | 10 | 357.40 | |
| 10 | 357.40 | |||
| 10 | 357.40 | |||
| 27/11/2024 | 08:12:08.164 | 24 | 357.40 | |
| 24 | 357.40 | |||
| 24 | 357.40 | |||
| 27/11/2024 | 08:12:01.353 | 140 | 357.40 | |
| 140 | 357.40 | |||
| 140 | 357.40 | |||
| 27/11/2024 | 08:11:59.586 | 250 | 357.40 | |
| 250 | 357.40 | |||
| 250 | 357.40 | |||
| 27/11/2024 | 08:11:53.384 | 150 | 357.40 | |
| 150 | 357.40 | |||
| 150 | 357.40 | |||
| 27/11/2024 | 08:11:51.510 | 170 | 357.10 | |
| 100 | 357.10 | |||
| 30 | 357.10 | |||
| 70 | 357.10 | |||
| 140 | 357.10 | |||
| 27/11/2024 | 08:11:43.013 | 100 | 356.90 | |
| 100 | 356.90 | |||
| 100 | 356.90 | |||
| 27/11/2024 | 08:11:33.040 | 150 | 356.00 | |
| 150 | 356.00 | |||
| 150 | 356.00 | |||
| 27/11/2024 | 08:11:20.959 | 4 | 356.00 | |
| 4 | 356.00 | |||
| 4 | 356.00 | |||
| 27/11/2024 | 08:11:19.451 | 10 | 356.00 | |
| 10 | 356.00 | |||
| 10 | 356.00 | |||
| 27/11/2024 | 08:11:13.999 | 5 | 356.00 | |
| 5 | 356.00 | |||
| 5 | 356.00 | |||
| 27/11/2024 | 08:11:04.088 | 489 | 353.00 | |
| 8 | 353.00 | |||
| 15 | 353.00 | |||
| 4 | 353.00 | |||
| 25 | 353.00 | |||
| 100 | 353.00 | |||
| 337 | 353.00 | |||
| 100 | 353.00 | |||
| 389 | 353.00 | |||
| 27/11/2024 | 08:10:55.377 | 100 | 356.10 | |
| 100 | 356.10 | |||
| 100 | 356.10 | |||
| 27/11/2024 | 08:10:34.481 | 2 | 357.40 | |
| 2 | 357.40 | |||
| 2 | 357.40 | |||
| 27/11/2024 | 08:10:22.591 | 50 | 357.40 | |
| 50 | 357.40 | |||
| 50 | 357.40 | |||
| 27/11/2024 | 08:10:10.426 | 100 | 357.40 | |
| 100 | 357.40 | |||
| 100 | 357.40 | |||
| 27/11/2024 | 08:09:53.275 | 14 | 357.40 | |
| 10 | 357.40 | |||
| 4 | 357.40 | |||
| 14 | 357.40 | |||
| 27/11/2024 | 08:09:44.230 | 150 | 357.00 | |
| 150 | 357.00 | |||
| 150 | 357.00 | |||
| 27/11/2024 | 08:09:43.608 | 5 | 357.00 | |
| 5 | 357.00 | |||
| 5 | 357.00 | |||
| 27/11/2024 | 08:09:43.055 | 13 | 357.00 | |
| 13 | 357.00 | |||
| 13 | 357.00 | |||
| 27/11/2024 | 08:09:42.760 | 10 | 357.00 | |
| 10 | 357.00 | |||
| 10 | 357.00 | |||
| 27/11/2024 | 08:09:37.225 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 27/11/2024 | 08:09:29.985 | 7 | 357.40 | |
| 3 | 357.40 | |||
| 7 | 357.40 | |||
| 4 | 357.40 | |||
| 27/11/2024 | 08:09:26.444 | 50 | 357.00 | |
| 50 | 357.00 | |||
| 50 | 357.00 | |||
| 27/11/2024 | 08:09:15.215 | 5 | 358.70 | |
| 5 | 358.70 | |||
| 5 | 358.70 | |||
| 27/11/2024 | 08:09:14.013 | 4 | 358.70 | |
| 4 | 358.70 | |||
| 4 | 358.70 | |||
| 27/11/2024 | 08:09:12.820 | 3 | 358.90 | |
| 3 | 358.90 | |||
| 3 | 358.90 | |||
| 27/11/2024 | 08:09:12.329 | 7 | 358.00 | |
| 7 | 358.00 | |||
| 7 | 358.00 | |||
| 27/11/2024 | 08:09:03.784 | 460 | 358.00 | |
| 460 | 358.00 | |||
| 460 | 358.00 | |||
| 27/11/2024 | 08:08:58.060 | 80 | 359.40 | |
| 80 | 359.40 | |||
| 80 | 359.40 | |||
| 27/11/2024 | 08:08:57.996 | 100 | 359.40 | |
| 100 | 359.40 | |||
| 100 | 359.40 | |||
| 27/11/2024 | 08:08:57.879 | 100 | 359.40 | |
| 100 | 359.40 | |||
| 100 | 359.40 | |||
| 27/11/2024 | 08:08:57.515 | 8 | 357.60 | |
| 8 | 357.60 | |||
| 8 | 357.60 | |||
| 27/11/2024 | 08:08:53.417 | 5 | 357.90 | |
| 5 | 357.90 | |||
| 5 | 357.90 | |||
| 27/11/2024 | 08:08:53.235 | 150 | 357.60 | |
| 150 | 357.60 | |||
| 150 | 357.60 | |||
| 27/11/2024 | 08:08:52.410 | 10 | 357.90 | |
| 10 | 357.90 | |||
| 10 | 357.90 | |||
| 27/11/2024 | 08:08:52.111 | 25 | 357.90 | |
| 25 | 357.90 | |||
| 25 | 357.90 | |||
| 27/11/2024 | 08:08:47.194 | 100 | 357.90 | |
| 100 | 357.90 | |||
| 100 | 357.90 | |||
| 27/11/2024 | 08:08:44.786 | 25 | 357.90 | |
| 5 | 357.90 | |||
| 20 | 357.90 | |||
| 25 | 357.90 | |||
| 27/11/2024 | 08:08:32.407 | 150 | 357.60 | |
| 150 | 357.60 | |||
| 150 | 357.60 | |||
| 27/11/2024 | 08:08:27.877 | 100 | 357.60 | |
| 100 | 357.60 | |||
| 100 | 357.60 | |||
| 27/11/2024 | 08:08:23.249 | 4 | 357.90 | |
| 4 | 357.90 | |||
| 4 | 357.90 | |||
| 27/11/2024 | 08:08:20.426 | 100 | 357.60 | |
| 100 | 357.60 | |||
| 100 | 357.60 | |||
| 27/11/2024 | 08:08:16.569 | 8 | 357.90 | |
| 8 | 357.90 | |||
| 8 | 357.90 | |||
| 27/11/2024 | 08:08:09.986 | 50 | 357.90 | |
| 50 | 357.90 | |||
| 50 | 357.90 | |||
| 27/11/2024 | 08:08:08.145 | 8 | 357.90 | |
| 8 | 357.90 | |||
| 8 | 357.90 | |||
| 27/11/2024 | 08:08:04.676 | 5 | 357.90 | |
| 5 | 357.90 | |||
| 5 | 357.90 | |||
| 27/11/2024 | 08:08:03.229 | 140 | 357.00 | |
| 140 | 357.00 | |||
| 140 | 357.00 | |||
| 27/11/2024 | 08:08:00.655 | 10 | 357.10 | |
| 10 | 357.10 | |||
| 10 | 357.10 | |||
| 27/11/2024 | 08:07:57.913 | 140 | 357.10 | |
| 12 | 357.10 | |||
| 126 | 357.10 | |||
| 140 | 357.10 | |||
| 2 | 357.10 | |||
| 27/11/2024 | 08:07:31.950 | 10 | 359.60 | |
| 10 | 359.60 | |||
| 4 | 359.60 | |||
| 6 | 359.60 | |||
| 27/11/2024 | 08:07:27.534 | 2 650 | 358.00 | |
| 2 650 | 358.00 | |||
| 20 | 358.00 | |||
| 2 320 | 358.00 | |||
| 274 | 358.00 | |||
| 36 | 358.00 | |||
| 27/11/2024 | 08:06:46.473 | 650 | 356.00 | |
| 500 | 356.00 | |||
| 150 | 356.00 | |||
| 650 | 356.00 | |||
| 27/11/2024 | 08:06:41.857 | 150 | 356.10 | |
| 150 | 356.10 | |||
| 150 | 356.10 | |||
| 27/11/2024 | 08:06:39.492 | 3 | 356.40 | |
| 3 | 356.40 | |||
| 3 | 356.40 | |||
| 27/11/2024 | 08:06:37.737 | 127 | 356.10 | |
| 127 | 356.10 | |||
| 127 | 356.10 | |||
| 27/11/2024 | 08:06:32.177 | 10 | 356.40 | |
| 10 | 356.40 | |||
| 10 | 356.40 | |||
| 27/11/2024 | 08:06:30.073 | 370 | 356.10 | |
| 1 | 356.10 | |||
| 369 | 356.10 | |||
| 370 | 356.10 | |||
| 27/11/2024 | 08:06:21.213 | 430 | 356.10 | |
| 142 | 356.10 | |||
| 28 | 356.10 | |||
| 100 | 356.10 | |||
| 370 | 356.10 | |||
| 55 | 356.10 | |||
| 5 | 356.10 | |||
| 100 | 356.10 | |||
| 60 | 356.10 | |||
| 27/11/2024 | 08:06:03.749 | 326 | 356.10 | |
| 1 | 356.10 | |||
| 200 | 356.10 | |||
| 90 | 356.10 | |||
| 28 | 356.10 | |||
| 10 | 356.10 | |||
| 2 | 356.10 | |||
| 13 | 356.10 | |||
| 58 | 356.10 | |||
| 100 | 356.10 | |||
| 150 | 356.10 | |||
| 27/11/2024 | 08:05:17.877 | 150 | 355.40 | |
| 150 | 355.40 | |||
| 150 | 355.40 | |||
| 27/11/2024 | 08:05:17.812 | 150 | 355.40 | |
| 150 | 355.40 | |||
| 150 | 355.40 | |||
| 27/11/2024 | 08:05:16.902 | 1 | 355.40 | |
| 1 | 355.40 | |||
| 1 | 355.40 | |||
| 27/11/2024 | 08:05:12.098 | 1 | 355.40 | |
| 1 | 355.40 | |||
| 1 | 355.40 | |||
| 27/11/2024 | 08:05:10.480 | 100 | 355.50 | |
| 100 | 355.50 | |||
| 100 | 355.50 | |||
| 27/11/2024 | 08:05:09.829 | 20 | 355.10 | |
| 20 | 355.10 | |||
| 20 | 355.10 | |||
| 27/11/2024 | 08:05:03.125 | 17 | 355.60 | |
| 17 | 355.60 | |||
| 17 | 355.60 | |||
| 27/11/2024 | 08:05:00.536 | 12 | 355.50 | |
| 12 | 355.50 | |||
| 12 | 355.50 | |||
| 27/11/2024 | 08:04:55.259 | 13 | 355.50 | |
| 3 | 355.50 | |||
| 10 | 355.50 | |||
| 12 | 355.50 | |||
| 1 | 355.50 | |||
| 27/11/2024 | 08:04:41.134 | 350 | 355.30 | |
| 200 | 355.30 | |||
| 200 | 355.30 | |||
| 150 | 355.30 | |||
| 150 | 355.30 | |||
| 27/11/2024 | 08:04:34.319 | 200 | 355.20 | |
| 100 | 355.20 | |||
| 100 | 355.20 | |||
| 200 | 355.20 | |||
| 27/11/2024 | 08:04:31.582 | 233 | 355.20 | |
| 50 | 355.20 | |||
| 223 | 355.20 | |||
| 143 | 355.20 | |||
| 20 | 355.20 | |||
| 20 | 355.20 | |||
| 10 | 355.20 | |||
| 27/11/2024 | 08:04:06.394 | 100 | 354.70 | |
| 100 | 354.70 | |||
| 100 | 354.70 | |||
| 27/11/2024 | 08:04:04.708 | 7 | 352.90 | |
| 7 | 352.90 | |||
| 7 | 352.90 | |||
| 27/11/2024 | 08:04:03.886 | 50 | 354.70 | |
| 50 | 354.70 | |||
| 50 | 354.70 | |||
| 27/11/2024 | 08:03:58.839 | 6 | 354.90 | |
| 6 | 354.90 | |||
| 6 | 354.90 | |||
| 27/11/2024 | 08:03:53.700 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 27/11/2024 | 08:03:49.177 | 15 | 354.30 | |
| 15 | 354.30 | |||
| 15 | 354.30 | |||
| 27/11/2024 | 08:03:44.490 | 6 | 354.90 | |
| 6 | 354.90 | |||
| 6 | 354.90 | |||
| 27/11/2024 | 08:03:44.353 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 27/11/2024 | 08:03:44.085 | 3 | 352.90 | |
| 3 | 352.90 | |||
| 3 | 352.90 | |||
| 27/11/2024 | 08:03:42.599 | 50 | 352.90 | |
| 50 | 352.90 | |||
| 50 | 352.90 | |||
| 27/11/2024 | 08:03:39.648 | 28 | 354.90 | |
| 28 | 354.90 | |||
| 28 | 354.90 | |||
| 27/11/2024 | 08:03:38.226 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 27/11/2024 | 08:03:36.934 | 27 | 354.90 | |
| 27 | 354.90 | |||
| 27 | 354.90 | |||
| 27/11/2024 | 08:03:34.193 | 100 | 354.90 | |
| 100 | 354.90 | |||
| 100 | 354.90 | |||
| 27/11/2024 | 08:03:34.170 | 300 | 354.80 | |
| 300 | 354.80 | |||
| 300 | 354.80 | |||
| 27/11/2024 | 08:03:20.982 | 100 | 354.60 | |
| 100 | 354.60 | |||
| 100 | 354.60 | |||
| 27/11/2024 | 08:03:20.490 | 10 | 354.60 | |
| 10 | 354.60 | |||
| 10 | 354.60 | |||
| 27/11/2024 | 08:03:20.040 | 3 | 354.60 | |
| 3 | 354.60 | |||
| 3 | 354.60 | |||
| 27/11/2024 | 08:03:19.939 | 5 | 354.60 | |
| 1 | 354.60 | |||
| 5 | 354.60 | |||
| 4 | 354.60 | |||
| 27/11/2024 | 08:03:11.571 | 41 | 354.70 | |
| 6 | 354.70 | |||
| 20 | 354.70 | |||
| 8 | 354.70 | |||
| 33 | 354.70 | |||
| 15 | 354.70 | |||
| 27/11/2024 | 08:03:08.085 | 1 424 | 354.70 | |
| 14 | 354.70 | |||
| 3 | 354.70 | |||
| 10 | 354.70 | |||
| 44 | 354.70 | |||
| 5 | 354.70 | |||
| 10 | 354.70 | |||
| 1 | 354.70 | |||
| 3 | 354.70 | |||
| 20 | 354.70 | |||
| 10 | 354.70 | |||
| 5 | 354.70 | |||
| 14 | 354.70 | |||
| 10 | 354.70 | |||
| 1 | 354.70 | |||
| 5 | 354.70 | |||
| 100 | 354.70 | |||
| 5 | 354.70 | |||
| 15 | 354.70 | |||
| 12 | 354.70 | |||
| 6 | 354.70 | |||
| 9 | 354.70 | |||
| 24 | 354.70 | |||
| 21 | 354.70 | |||
| 3 | 354.70 | |||
| 10 | 354.70 | |||
| 15 | 354.70 | |||
| 10 | 354.70 | |||
| 5 | 354.70 | |||
| 3 | 354.70 | |||
| 15 | 354.70 | |||
| 102 | 354.70 | |||
| 13 | 354.70 | |||
| 6 | 354.70 | |||
| 20 | 354.70 | |||
| 1 | 354.70 | |||
| 4 | 354.70 | |||
| 5 | 354.70 | |||
| 2 | 354.70 | |||
| 4 | 354.70 | |||
| 1 | 354.70 | |||
| 4 | 354.70 | |||
| 3 | 354.70 | |||
| 10 | 354.70 | |||
| 5 | 354.70 | |||
| 5 | 354.70 | |||
| 10 | 354.70 | |||
| 8 | 354.70 | |||
| 5 | 354.70 | |||
| 1 | 354.70 | |||
| 9 | 354.70 | |||
| 28 | 354.70 | |||
| 36 | 354.70 | |||
| 250 | 354.70 | |||
| 3 | 354.70 | |||
| 3 | 354.70 | |||
| 4 | 354.70 | |||
| 10 | 354.70 | |||
| 5 | 354.70 | |||
| 150 | 354.70 | |||
| 4 | 354.70 | |||
| 12 | 354.70 | |||
| 10 | 354.70 | |||
| 10 | 354.70 | |||
| 254 | 354.70 | |||
| 1 | 354.70 | |||
| 7 | 354.70 | |||
| 500 | 354.70 | |||
| 15 | 354.70 | |||
| 150 | 354.70 | |||
| 10 | 354.70 | |||
| 1 | 354.70 | |||
| 75 | 354.70 | |||
| 14 | 354.70 | |||
| 5 | 354.70 | |||
| 10 | 354.70 | |||
| 30 | 354.70 | |||
| 20 | 354.70 | |||
| 500 | 354.70 | |||
| 1 | 354.70 | |||
| 40 | 354.70 | |||
| 14 | 354.70 | |||
| 4 | 354.70 | |||
| 23 | 354.70 | |||
| 3 | 354.70 | |||
| 20 | 354.70 |
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: 355.60 / Ask: 355.90
Turnover: 8 721 TEUR -
Dell Technologies Inc. Shares C
Bid: 119.26 / Ask: 119.34
Turnover: 3 966 TEUR -
Palantir Technologies Inc.
Bid: 63.31 / Ask: 63.38
Turnover: 3 872 TEUR -
Crowdstrike Holdings Inc Cl.A
Bid: 326.75 / Ask: 328.15
Turnover: 2 412 TEUR -
Tesla Inc.
Bid: 323.80 / Ask: 324.25
Turnover: 2 411 TEUR
Realtime Quotes
Last Update:
27/11/2024 @ 08:32:24
Last Update:
27/11/2024 @ 08:32:24