MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1252
1038
385.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/11/2024 | 13:47:06.633 | 30 | 385.10 | |
| 30 | 385.10 | |||
| 30 | 385.10 | |||
| 29/11/2024 | 13:45:01.260 | 1 | 385.00 | |
| 1 | 385.00 | |||
| 1 | 385.00 | |||
| 29/11/2024 | 13:44:16.302 | 10 | 383.80 | |
| 10 | 383.80 | |||
| 10 | 383.80 | |||
| 29/11/2024 | 13:44:16.244 | 541 | 383.80 | |
| 9 | 383.80 | |||
| 541 | 383.80 | |||
| 300 | 383.80 | |||
| 232 | 383.80 | |||
| 29/11/2024 | 13:43:50.920 | 2 | 384.20 | |
| 2 | 384.20 | |||
| 2 | 384.20 | |||
| 29/11/2024 | 13:43:50.866 | 1 | 385.00 | |
| 1 | 385.00 | |||
| 1 | 385.00 | |||
| 29/11/2024 | 13:43:26.831 | 5 | 384.20 | |
| 5 | 384.20 | |||
| 5 | 384.20 | |||
| 29/11/2024 | 13:43:08.710 | 8 | 385.00 | |
| 8 | 385.00 | |||
| 8 | 385.00 | |||
| 29/11/2024 | 13:42:45.954 | 5 | 384.80 | |
| 5 | 384.80 | |||
| 5 | 384.80 | |||
| 29/11/2024 | 13:42:45.900 | 35 | 384.80 | |
| 35 | 384.80 | |||
| 35 | 384.80 | |||
| 29/11/2024 | 13:42:45.821 | 3 | 386.00 | |
| 3 | 386.00 | |||
| 3 | 386.00 | |||
| 29/11/2024 | 13:42:11.244 | 13 | 386.50 | |
| 13 | 386.50 | |||
| 13 | 386.50 | |||
| 29/11/2024 | 13:42:01.362 | 6 | 386.70 | |
| 6 | 386.70 | |||
| 6 | 386.70 | |||
| 29/11/2024 | 13:41:09.424 | 1 | 387.00 | |
| 1 | 387.00 | |||
| 1 | 387.00 | |||
| 29/11/2024 | 13:40:53.705 | 2 | 386.10 | |
| 2 | 386.10 | |||
| 2 | 386.10 | |||
| 29/11/2024 | 13:40:40.474 | 1 | 386.90 | |
| 1 | 386.90 | |||
| 1 | 386.90 | |||
| 29/11/2024 | 13:40:19.262 | 1 | 387.30 | |
| 1 | 387.30 | |||
| 1 | 387.30 | |||
| 29/11/2024 | 13:40:18.180 | 51 | 387.30 | |
| 51 | 387.30 | |||
| 51 | 387.30 | |||
| 29/11/2024 | 13:39:43.096 | 88 | 386.70 | |
| 88 | 386.70 | |||
| 88 | 386.70 | |||
| 29/11/2024 | 13:37:53.642 | 2 | 386.90 | |
| 2 | 386.90 | |||
| 2 | 386.90 | |||
| 29/11/2024 | 13:37:17.159 | 5 | 386.20 | |
| 5 | 386.20 | |||
| 5 | 386.20 | |||
| 29/11/2024 | 13:36:44.560 | 28 | 387.80 | |
| 28 | 387.80 | |||
| 28 | 387.80 | |||
| 29/11/2024 | 13:36:32.351 | 20 | 388.30 | |
| 20 | 388.30 | |||
| 20 | 388.30 | |||
| 29/11/2024 | 13:36:02.426 | 5 | 387.80 | |
| 5 | 387.80 | |||
| 5 | 387.80 | |||
| 29/11/2024 | 13:35:53.183 | 25 | 387.80 | |
| 25 | 387.80 | |||
| 25 | 387.80 | |||
| 29/11/2024 | 13:35:49.607 | 15 | 388.30 | |
| 15 | 388.30 | |||
| 15 | 388.30 | |||
| 29/11/2024 | 13:35:24.895 | 12 | 388.40 | |
| 12 | 388.40 | |||
| 2 | 388.40 | |||
| 10 | 388.40 | |||
| 29/11/2024 | 13:35:00.353 | 80 | 387.90 | |
| 80 | 387.90 | |||
| 80 | 387.90 | |||
| 29/11/2024 | 13:34:43.697 | 2 | 388.50 | |
| 2 | 388.50 | |||
| 2 | 388.50 | |||
| 29/11/2024 | 13:34:07.066 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 29/11/2024 | 13:33:57.230 | 5 | 388.10 | |
| 5 | 388.10 | |||
| 5 | 388.10 | |||
| 29/11/2024 | 13:33:33.907 | 672 | 388.00 | |
| 72 | 388.00 | |||
| 672 | 388.00 | |||
| 600 | 388.00 | |||
| 29/11/2024 | 13:33:23.348 | 200 | 388.10 | |
| 200 | 388.10 | |||
| 200 | 388.10 | |||
| 29/11/2024 | 13:33:19.341 | 2 | 388.10 | |
| 2 | 388.10 | |||
| 2 | 388.10 | |||
| 29/11/2024 | 13:32:29.938 | 4 | 388.80 | |
| 4 | 388.80 | |||
| 4 | 388.80 | |||
| 29/11/2024 | 13:31:57.744 | 2 | 388.10 | |
| 2 | 388.10 | |||
| 2 | 388.10 | |||
| 29/11/2024 | 13:31:55.529 | 15 | 388.40 | |
| 15 | 388.40 | |||
| 15 | 388.40 | |||
| 29/11/2024 | 13:31:47.841 | 83 | 388.10 | |
| 83 | 388.10 | |||
| 83 | 388.10 | |||
| 29/11/2024 | 13:30:42.765 | 2 | 388.80 | |
| 2 | 388.80 | |||
| 2 | 388.80 | |||
| 29/11/2024 | 13:30:31.206 | 10 | 388.40 | |
| 10 | 388.40 | |||
| 10 | 388.40 | |||
| 29/11/2024 | 13:30:25.243 | 3 | 388.40 | |
| 3 | 388.40 | |||
| 3 | 388.40 | |||
| 29/11/2024 | 13:30:06.898 | 200 | 388.00 | |
| 200 | 388.00 | |||
| 200 | 388.00 | |||
| 29/11/2024 | 13:30:02.800 | 10 | 388.00 | |
| 10 | 388.00 | |||
| 10 | 388.00 | |||
| 29/11/2024 | 13:29:52.596 | 1 | 387.70 | |
| 1 | 387.70 | |||
| 1 | 387.70 | |||
| 29/11/2024 | 13:29:46.423 | 6 | 388.60 | |
| 6 | 388.60 | |||
| 6 | 388.60 | |||
| 29/11/2024 | 13:29:42.604 | 1 | 388.80 | |
| 1 | 388.80 | |||
| 1 | 388.80 | |||
| 29/11/2024 | 13:29:19.555 | 20 | 388.80 | |
| 20 | 388.80 | |||
| 20 | 388.80 | |||
| 29/11/2024 | 13:29:05.902 | 3 | 389.30 | |
| 3 | 389.30 | |||
| 3 | 389.30 | |||
| 29/11/2024 | 13:29:03.173 | 5 | 389.40 | |
| 5 | 389.40 | |||
| 5 | 389.40 | |||
| 29/11/2024 | 13:28:54.314 | 3 | 389.40 | |
| 3 | 389.40 | |||
| 3 | 389.40 | |||
| 29/11/2024 | 13:28:37.997 | 100 | 388.90 | |
| 100 | 388.90 | |||
| 100 | 388.90 | |||
| 29/11/2024 | 13:28:29.383 | 15 | 388.90 | |
| 15 | 388.90 | |||
| 15 | 388.90 | |||
| 29/11/2024 | 13:27:58.894 | 90 | 389.40 | |
| 90 | 389.40 | |||
| 90 | 389.40 | |||
| 29/11/2024 | 13:27:10.717 | 5 | 388.70 | |
| 5 | 388.70 | |||
| 5 | 388.70 | |||
| 29/11/2024 | 13:26:57.596 | 5 | 388.70 | |
| 5 | 388.70 | |||
| 5 | 388.70 | |||
| 29/11/2024 | 13:25:37.898 | 120 | 387.60 | |
| 120 | 387.60 | |||
| 120 | 387.60 | |||
| 29/11/2024 | 13:25:30.936 | 15 | 387.50 | |
| 15 | 387.50 | |||
| 15 | 387.50 | |||
| 29/11/2024 | 13:25:29.792 | 30 | 387.50 | |
| 30 | 387.50 | |||
| 30 | 387.50 | |||
| 29/11/2024 | 13:25:26.005 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 29/11/2024 | 13:25:09.209 | 60 | 387.30 | |
| 60 | 387.30 | |||
| 60 | 387.30 | |||
| 29/11/2024 | 13:24:49.382 | 1 | 387.50 | |
| 1 | 387.50 | |||
| 1 | 387.50 | |||
| 29/11/2024 | 13:24:49.274 | 80 | 387.60 | |
| 80 | 387.60 | |||
| 80 | 387.60 | |||
| 29/11/2024 | 13:24:43.899 | 18 | 388.40 | |
| 18 | 388.40 | |||
| 18 | 388.40 | |||
| 29/11/2024 | 13:24:41.890 | 15 | 388.40 | |
| 15 | 388.40 | |||
| 15 | 388.40 | |||
| 29/11/2024 | 13:24:40.545 | 3 | 387.60 | |
| 3 | 387.60 | |||
| 3 | 387.60 | |||
| 29/11/2024 | 13:24:34.772 | 20 | 388.50 | |
| 20 | 388.50 | |||
| 20 | 388.50 | |||
| 29/11/2024 | 13:24:31.794 | 4 | 388.50 | |
| 4 | 388.50 | |||
| 4 | 388.50 | |||
| 29/11/2024 | 13:24:30.665 | 14 | 388.50 | |
| 14 | 388.50 | |||
| 14 | 388.50 | |||
| 29/11/2024 | 13:24:20.066 | 1 | 387.60 | |
| 1 | 387.60 | |||
| 1 | 387.60 | |||
| 29/11/2024 | 13:24:19.536 | 30 | 387.60 | |
| 30 | 387.60 | |||
| 30 | 387.60 | |||
| 29/11/2024 | 13:24:19.306 | 80 | 387.60 | |
| 80 | 387.60 | |||
| 80 | 387.60 | |||
| 29/11/2024 | 13:24:19.283 | 11 | 388.00 | |
| 11 | 388.00 | |||
| 8 | 388.00 | |||
| 3 | 388.00 | |||
| 29/11/2024 | 13:23:57.798 | 80 | 388.20 | |
| 80 | 388.20 | |||
| 80 | 388.20 | |||
| 29/11/2024 | 13:23:56.609 | 80 | 388.20 | |
| 80 | 388.20 | |||
| 80 | 388.20 | |||
| 29/11/2024 | 13:23:50.188 | 6 | 388.50 | |
| 6 | 388.50 | |||
| 6 | 388.50 | |||
| 29/11/2024 | 13:23:47.360 | 15 | 388.80 | |
| 15 | 388.80 | |||
| 15 | 388.80 | |||
| 29/11/2024 | 13:23:46.077 | 20 | 388.20 | |
| 20 | 388.20 | |||
| 20 | 388.20 | |||
| 29/11/2024 | 13:23:44.775 | 50 | 388.80 | |
| 50 | 388.80 | |||
| 50 | 388.80 | |||
| 29/11/2024 | 13:23:30.273 | 200 | 389.00 | |
| 200 | 389.00 | |||
| 200 | 389.00 | |||
| 29/11/2024 | 13:23:28.681 | 8 | 389.10 | |
| 8 | 389.10 | |||
| 8 | 389.10 | |||
| 29/11/2024 | 13:22:59.478 | 1 | 389.90 | |
| 1 | 389.90 | |||
| 1 | 389.90 | |||
| 29/11/2024 | 13:22:21.673 | 1 | 389.90 | |
| 1 | 389.90 | |||
| 1 | 389.90 | |||
| 29/11/2024 | 13:22:12.513 | 8 | 389.90 | |
| 8 | 389.90 | |||
| 8 | 389.90 | |||
| 29/11/2024 | 13:21:59.075 | 3 | 389.90 | |
| 3 | 389.90 | |||
| 3 | 389.90 | |||
| 29/11/2024 | 13:21:49.564 | 50 | 389.90 | |
| 50 | 389.90 | |||
| 50 | 389.90 | |||
| 29/11/2024 | 13:21:48.301 | 6 | 389.90 | |
| 6 | 389.90 | |||
| 6 | 389.90 | |||
| 29/11/2024 | 13:21:37.648 | 40 | 389.90 | |
| 40 | 389.90 | |||
| 40 | 389.90 | |||
| 29/11/2024 | 13:21:36.421 | 80 | 389.90 | |
| 80 | 389.90 | |||
| 80 | 389.90 | |||
| 29/11/2024 | 13:20:56.910 | 80 | 389.90 | |
| 80 | 389.90 | |||
| 80 | 389.90 | |||
| 29/11/2024 | 13:20:49.691 | 8 | 389.90 | |
| 8 | 389.90 | |||
| 8 | 389.90 | |||
| 29/11/2024 | 13:20:40.476 | 10 | 389.90 | |
| 10 | 389.90 | |||
| 10 | 389.90 | |||
| 29/11/2024 | 13:20:29.373 | 193 | 389.20 | |
| 7 | 389.20 | |||
| 30 | 389.20 | |||
| 193 | 389.20 | |||
| 50 | 389.20 | |||
| 106 | 389.20 | |||
| 29/11/2024 | 13:20:06.195 | 233 | 388.00 | |
| 212 | 388.00 | |||
| 5 | 388.00 | |||
| 12 | 388.00 | |||
| 25 | 388.00 | |||
| 7 | 388.00 | |||
| 1 | 388.00 | |||
| 200 | 388.00 | |||
| 4 | 388.00 | |||
| 29/11/2024 | 13:19:07.052 | 80 | 387.70 | |
| 80 | 387.70 | |||
| 80 | 387.70 | |||
| 29/11/2024 | 13:18:35.691 | 80 | 387.70 | |
| 80 | 387.70 | |||
| 80 | 387.70 | |||
| 29/11/2024 | 13:17:27.258 | 80 | 387.50 | |
| 80 | 387.50 | |||
| 80 | 387.50 | |||
| 29/11/2024 | 13:17:16.609 | 6 | 387.50 | |
| 6 | 387.50 | |||
| 6 | 387.50 | |||
| 29/11/2024 | 13:17:11.103 | 5 | 387.40 | |
| 5 | 387.40 | |||
| 5 | 387.40 | |||
| 29/11/2024 | 13:16:52.373 | 5 | 387.40 | |
| 5 | 387.40 | |||
| 5 | 387.40 | |||
| 29/11/2024 | 13:16:15.563 | 100 | 387.40 | |
| 28 | 387.40 | |||
| 2 | 387.40 | |||
| 100 | 387.40 | |||
| 8 | 387.40 | |||
| 62 | 387.40 | |||
| 29/11/2024 | 13:16:12.531 | 100 | 386.70 | |
| 100 | 386.70 | |||
| 100 | 386.70 | |||
| 29/11/2024 | 13:15:48.601 | 100 | 386.60 | |
| 100 | 386.60 | |||
| 100 | 386.60 | |||
| 29/11/2024 | 13:15:45.841 | 2 | 386.60 | |
| 2 | 386.60 | |||
| 2 | 386.60 | |||
| 29/11/2024 | 13:15:29.867 | 8 | 386.60 | |
| 8 | 386.60 | |||
| 8 | 386.60 | |||
| 29/11/2024 | 13:15:27.408 | 2 | 386.60 | |
| 2 | 386.60 | |||
| 2 | 386.60 | |||
| 29/11/2024 | 13:14:01.301 | 5 | 386.60 | |
| 5 | 386.60 | |||
| 5 | 386.60 | |||
| 29/11/2024 | 13:13:15.870 | 67 | 385.60 | |
| 67 | 385.60 | |||
| 67 | 385.60 | |||
| 29/11/2024 | 13:12:45.654 | 20 | 385.50 | |
| 20 | 385.50 | |||
| 20 | 385.50 | |||
| 29/11/2024 | 13:12:31.931 | 5 | 385.50 | |
| 5 | 385.50 | |||
| 5 | 385.50 | |||
| 29/11/2024 | 13:11:58.456 | 25 | 385.70 | |
| 25 | 385.70 | |||
| 25 | 385.70 | |||
| 29/11/2024 | 13:11:49.571 | 4 | 385.70 | |
| 4 | 385.70 | |||
| 4 | 385.70 | |||
| 29/11/2024 | 13:11:46.999 | 10 | 385.70 | |
| 10 | 385.70 | |||
| 10 | 385.70 | |||
| 29/11/2024 | 13:11:41.874 | 7 | 385.70 | |
| 7 | 385.70 | |||
| 7 | 385.70 | |||
| 29/11/2024 | 13:11:39.056 | 2 | 385.70 | |
| 2 | 385.70 | |||
| 2 | 385.70 | |||
| 29/11/2024 | 13:11:13.327 | 10 | 386.20 | |
| 10 | 386.20 | |||
| 10 | 386.20 | |||
| 29/11/2024 | 13:11:13.257 | 30 | 386.20 | |
| 30 | 386.20 | |||
| 30 | 386.20 | |||
| 29/11/2024 | 13:10:45.807 | 109 | 386.60 | |
| 109 | 386.60 | |||
| 109 | 386.60 | |||
| 29/11/2024 | 13:10:25.174 | 100 | 386.60 | |
| 100 | 386.60 | |||
| 100 | 386.60 | |||
| 29/11/2024 | 13:10:10.010 | 50 | 386.60 | |
| 50 | 386.60 | |||
| 50 | 386.60 | |||
| 29/11/2024 | 13:10:04.810 | 20 | 386.60 | |
| 20 | 386.60 | |||
| 20 | 386.60 | |||
| 29/11/2024 | 13:09:50.418 | 75 | 386.60 | |
| 75 | 386.60 | |||
| 75 | 386.60 | |||
| 29/11/2024 | 13:09:48.281 | 1 | 386.60 | |
| 1 | 386.60 | |||
| 1 | 386.60 | |||
| 29/11/2024 | 13:09:42.049 | 40 | 386.60 | |
| 40 | 386.60 | |||
| 25 | 386.60 | |||
| 15 | 386.60 | |||
| 29/11/2024 | 13:09:17.947 | 5 | 386.60 | |
| 5 | 386.60 | |||
| 5 | 386.60 | |||
| 29/11/2024 | 13:09:07.594 | 30 | 386.40 | |
| 30 | 386.40 | |||
| 30 | 386.40 | |||
| 29/11/2024 | 13:09:01.365 | 244 | 386.30 | |
| 183 | 386.30 | |||
| 10 | 386.30 | |||
| 50 | 386.30 | |||
| 1 | 386.30 | |||
| 200 | 386.30 | |||
| 44 | 386.30 | |||
| 29/11/2024 | 13:08:51.384 | 200 | 386.30 | |
| 200 | 386.30 | |||
| 200 | 386.30 | |||
| 29/11/2024 | 13:08:38.381 | 117 | 386.40 | |
| 117 | 386.40 | |||
| 117 | 386.40 | |||
| 29/11/2024 | 13:08:38.268 | 117 | 386.30 | |
| 117 | 386.30 | |||
| 117 | 386.30 | |||
| 29/11/2024 | 13:08:09.570 | 3 | 385.90 | |
| 3 | 385.90 | |||
| 3 | 385.90 | |||
| 29/11/2024 | 13:07:49.534 | 20 | 385.90 | |
| 20 | 385.90 | |||
| 20 | 385.90 | |||
| 29/11/2024 | 13:07:45.285 | 8 | 385.90 | |
| 8 | 385.90 | |||
| 8 | 385.90 | |||
| 29/11/2024 | 13:07:36.850 | 3 | 386.00 | |
| 3 | 386.00 | |||
| 3 | 386.00 | |||
| 29/11/2024 | 13:07:21.043 | 80 | 386.10 | |
| 80 | 386.10 | |||
| 80 | 386.10 | |||
| 29/11/2024 | 13:07:08.943 | 27 | 386.10 | |
| 27 | 386.10 | |||
| 27 | 386.10 | |||
| 29/11/2024 | 13:06:30.446 | 6 | 386.40 | |
| 6 | 386.40 | |||
| 6 | 386.40 | |||
| 29/11/2024 | 13:06:28.086 | 3 | 386.40 | |
| 3 | 386.40 | |||
| 3 | 386.40 | |||
| 29/11/2024 | 13:06:25.722 | 200 | 386.00 | |
| 200 | 386.00 | |||
| 30 | 386.00 | |||
| 160 | 386.00 | |||
| 10 | 386.00 | |||
| 29/11/2024 | 13:05:53.822 | 200 | 385.50 | |
| 200 | 385.50 | |||
| 100 | 385.50 | |||
| 100 | 385.50 | |||
| 29/11/2024 | 13:05:46.089 | 2 | 385.40 | |
| 2 | 385.40 | |||
| 2 | 385.40 | |||
| 29/11/2024 | 13:05:44.362 | 15 | 385.40 | |
| 15 | 385.40 | |||
| 15 | 385.40 | |||
| 29/11/2024 | 13:05:33.168 | 2 | 385.40 | |
| 2 | 385.40 | |||
| 2 | 385.40 | |||
| 29/11/2024 | 13:04:48.986 | 25 | 385.40 | |
| 25 | 385.40 | |||
| 25 | 385.40 | |||
| 29/11/2024 | 13:04:26.391 | 70 | 385.90 | |
| 70 | 385.90 | |||
| 70 | 385.90 | |||
| 29/11/2024 | 13:04:10.400 | 3 | 385.60 | |
| 3 | 385.60 | |||
| 3 | 385.60 | |||
| 29/11/2024 | 13:04:09.038 | 8 | 384.50 | |
| 8 | 384.50 | |||
| 8 | 384.50 | |||
| 29/11/2024 | 13:03:47.000 | 80 | 384.20 | |
| 80 | 384.20 | |||
| 80 | 384.20 | |||
| 29/11/2024 | 13:03:36.269 | 13 | 385.00 | |
| 13 | 385.00 | |||
| 13 | 385.00 | |||
| 29/11/2024 | 13:03:03.294 | 7 | 385.20 | |
| 7 | 385.20 | |||
| 7 | 385.20 | |||
| 29/11/2024 | 13:03:00.537 | 3 | 385.20 | |
| 3 | 385.20 | |||
| 3 | 385.20 | |||
| 29/11/2024 | 13:02:58.299 | 55 | 385.20 | |
| 55 | 385.20 | |||
| 55 | 385.20 | |||
| 29/11/2024 | 13:02:49.964 | 10 | 385.50 | |
| 10 | 385.50 | |||
| 10 | 385.50 | |||
| 29/11/2024 | 13:02:44.245 | 10 | 385.80 | |
| 10 | 385.80 | |||
| 10 | 385.80 | |||
| 29/11/2024 | 13:02:21.605 | 3 | 385.70 | |
| 3 | 385.70 | |||
| 3 | 385.70 | |||
| 29/11/2024 | 13:02:19.450 | 2 | 385.50 | |
| 2 | 385.50 | |||
| 2 | 385.50 | |||
| 29/11/2024 | 13:02:14.180 | 3 | 384.50 | |
| 3 | 384.50 | |||
| 3 | 384.50 | |||
| 29/11/2024 | 13:02:08.557 | 6 | 385.50 | |
| 6 | 385.50 | |||
| 6 | 385.50 | |||
| 29/11/2024 | 13:01:47.843 | 89 | 383.90 | |
| 89 | 383.90 | |||
| 89 | 383.90 | |||
| 29/11/2024 | 13:01:35.179 | 8 | 384.20 | |
| 8 | 384.20 | |||
| 8 | 384.20 | |||
| 29/11/2024 | 13:01:17.452 | 15 | 385.00 | |
| 15 | 385.00 | |||
| 15 | 385.00 | |||
| 29/11/2024 | 13:01:04.635 | 3 | 384.70 | |
| 3 | 384.70 | |||
| 3 | 384.70 | |||
| 29/11/2024 | 13:00:24.210 | 2 | 384.30 | |
| 2 | 384.30 | |||
| 2 | 384.30 | |||
| 29/11/2024 | 13:00:12.190 | 93 | 383.20 | |
| 93 | 383.20 | |||
| 93 | 383.20 | |||
| 29/11/2024 | 12:59:26.918 | 402 | 385.90 | |
| 2 | 385.90 | |||
| 402 | 385.90 | |||
| 400 | 385.90 | |||
| 29/11/2024 | 12:59:04.323 | 200 | 385.60 | |
| 200 | 385.60 | |||
| 200 | 385.60 | |||
| 29/11/2024 | 12:58:32.493 | 52 | 385.70 | |
| 52 | 385.70 | |||
| 52 | 385.70 | |||
| 29/11/2024 | 12:58:27.373 | 15 | 384.00 | |
| 15 | 384.00 | |||
| 15 | 384.00 | |||
| 29/11/2024 | 12:58:25.899 | 34 | 383.90 | |
| 11 | 383.90 | |||
| 15 | 383.90 | |||
| 34 | 383.90 | |||
| 8 | 383.90 | |||
| 29/11/2024 | 12:58:04.759 | 10 | 383.90 | |
| 10 | 383.90 | |||
| 10 | 383.90 | |||
| 29/11/2024 | 12:58:02.544 | 47 | 383.90 | |
| 47 | 383.90 | |||
| 47 | 383.90 | |||
| 29/11/2024 | 12:57:51.336 | 23 | 384.20 | |
| 23 | 384.20 | |||
| 23 | 384.20 | |||
| 29/11/2024 | 12:56:53.610 | 50 | 384.50 | |
| 50 | 384.50 | |||
| 50 | 384.50 | |||
| 29/11/2024 | 12:56:22.684 | 4 | 384.70 | |
| 4 | 384.70 | |||
| 4 | 384.70 | |||
| 29/11/2024 | 12:55:59.456 | 5 | 384.80 | |
| 5 | 384.80 | |||
| 5 | 384.80 | |||
| 29/11/2024 | 12:55:51.831 | 50 | 384.80 | |
| 50 | 384.80 | |||
| 50 | 384.80 | |||
| 29/11/2024 | 12:55:48.341 | 5 | 384.80 | |
| 5 | 384.80 | |||
| 5 | 384.80 | |||
| 29/11/2024 | 12:54:34.226 | 10 | 385.30 | |
| 10 | 385.30 | |||
| 10 | 385.30 | |||
| 29/11/2024 | 12:54:33.569 | 25 | 385.30 | |
| 25 | 385.30 | |||
| 25 | 385.30 | |||
| 29/11/2024 | 12:54:06.901 | 15 | 383.60 | |
| 15 | 383.60 | |||
| 15 | 383.60 | |||
| 29/11/2024 | 12:54:03.029 | 23 | 385.60 | |
| 23 | 385.60 | |||
| 23 | 385.60 | |||
| 29/11/2024 | 12:53:49.790 | 227 | 385.60 | |
| 27 | 385.60 | |||
| 200 | 385.60 | |||
| 227 | 385.60 | |||
| 29/11/2024 | 12:53:38.405 | 200 | 385.60 | |
| 200 | 385.60 | |||
| 200 | 385.60 | |||
| 29/11/2024 | 12:53:30.588 | 30 | 385.60 | |
| 30 | 385.60 | |||
| 30 | 385.60 | |||
| 29/11/2024 | 12:53:26.352 | 20 | 385.60 | |
| 20 | 385.60 | |||
| 20 | 385.60 | |||
| 29/11/2024 | 12:53:25.200 | 50 | 385.50 | |
| 50 | 385.50 | |||
| 50 | 385.50 | |||
| 29/11/2024 | 12:53:03.489 | 16 | 385.50 | |
| 16 | 385.50 | |||
| 16 | 385.50 | |||
| 29/11/2024 | 12:52:46.639 | 3 | 385.50 | |
| 3 | 385.50 | |||
| 3 | 385.50 | |||
| 29/11/2024 | 12:52:39.034 | 30 | 385.50 | |
| 30 | 385.50 | |||
| 30 | 385.50 | |||
| 29/11/2024 | 12:52:33.466 | 26 | 385.60 | |
| 26 | 385.60 | |||
| 26 | 385.60 | |||
| 29/11/2024 | 12:52:32.861 | 26 | 385.60 | |
| 26 | 385.60 | |||
| 26 | 385.60 | |||
| 29/11/2024 | 12:52:28.566 | 26 | 385.60 | |
| 26 | 385.60 | |||
| 26 | 385.60 | |||
| 29/11/2024 | 12:52:27.568 | 15 | 385.60 | |
| 15 | 385.60 | |||
| 15 | 385.60 | |||
| 29/11/2024 | 12:52:26.627 | 11 | 385.70 | |
| 11 | 385.70 | |||
| 11 | 385.70 | |||
| 29/11/2024 | 12:52:04.016 | 2 | 385.70 | |
| 2 | 385.70 | |||
| 2 | 385.70 | |||
| 29/11/2024 | 12:50:52.592 | 18 | 384.30 | |
| 18 | 384.30 | |||
| 18 | 384.30 | |||
| 29/11/2024 | 12:50:43.976 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 29/11/2024 | 12:50:40.454 | 9 | 384.90 | |
| 9 | 384.90 | |||
| 9 | 384.90 | |||
| 29/11/2024 | 12:50:27.645 | 675 | 385.00 | |
| 75 | 385.00 | |||
| 675 | 385.00 | |||
| 600 | 385.00 | |||
| 29/11/2024 | 12:49:44.958 | 200 | 385.00 | |
| 200 | 385.00 | |||
| 200 | 385.00 | |||
| 29/11/2024 | 12:48:31.477 | 52 | 384.40 | |
| 52 | 384.40 | |||
| 52 | 384.40 | |||
| 29/11/2024 | 12:48:25.904 | 7 | 385.40 | |
| 7 | 385.40 | |||
| 7 | 385.40 | |||
| 29/11/2024 | 12:48:16.663 | 7 | 385.00 | |
| 7 | 385.00 | |||
| 7 | 385.00 | |||
| 29/11/2024 | 12:48:14.995 | 10 | 384.90 | |
| 10 | 384.90 | |||
| 10 | 384.90 | |||
| 29/11/2024 | 12:47:52.250 | 50 | 384.90 | |
| 50 | 384.90 | |||
| 50 | 384.90 | |||
| 29/11/2024 | 12:47:32.885 | 20 | 384.90 | |
| 20 | 384.90 | |||
| 20 | 384.90 | |||
| 29/11/2024 | 12:47:30.576 | 12 | 384.90 | |
| 12 | 384.90 | |||
| 12 | 384.90 | |||
| 29/11/2024 | 12:47:25.038 | 8 | 384.90 | |
| 8 | 384.90 | |||
| 8 | 384.90 | |||
| 29/11/2024 | 12:47:17.499 | 3 | 384.90 | |
| 3 | 384.90 | |||
| 3 | 384.90 | |||
| 29/11/2024 | 12:46:39.979 | 2 | 385.50 | |
| 2 | 385.50 | |||
| 2 | 385.50 | |||
| 29/11/2024 | 12:45:42.275 | 130 | 385.40 | |
| 130 | 385.40 | |||
| 130 | 385.40 | |||
| 29/11/2024 | 12:45:09.851 | 200 | 385.00 | |
| 200 | 385.00 | |||
| 200 | 385.00 | |||
| 29/11/2024 | 12:44:54.575 | 10 | 385.90 | |
| 10 | 385.90 | |||
| 10 | 385.90 | |||
| 29/11/2024 | 12:44:54.422 | 147 | 385.00 | |
| 36 | 385.00 | |||
| 32 | 385.00 | |||
| 50 | 385.00 | |||
| 90 | 385.00 | |||
| 61 | 385.00 | |||
| 15 | 385.00 | |||
| 10 | 385.00 | |||
| 29/11/2024 | 12:43:44.240 | 200 | 384.90 | |
| 200 | 384.90 | |||
| 200 | 384.90 | |||
| 29/11/2024 | 12:42:47.842 | 15 | 384.90 | |
| 15 | 384.90 | |||
| 15 | 384.90 | |||
| 29/11/2024 | 12:42:43.901 | 3 | 383.80 | |
| 3 | 383.80 | |||
| 3 | 383.80 | |||
| 29/11/2024 | 12:42:40.214 | 2 | 384.90 | |
| 2 | 384.90 | |||
| 2 | 384.90 | |||
| 29/11/2024 | 12:42:35.066 | 6 | 384.90 | |
| 6 | 384.90 | |||
| 6 | 384.90 | |||
| 29/11/2024 | 12:42:32.278 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 29/11/2024 | 12:42:08.309 | 5 | 384.90 | |
| 5 | 384.90 | |||
| 5 | 384.90 | |||
| 29/11/2024 | 12:41:54.178 | 3 | 384.70 | |
| 3 | 384.70 | |||
| 3 | 384.70 | |||
| 29/11/2024 | 12:41:42.644 | 4 | 384.70 | |
| 4 | 384.70 | |||
| 4 | 384.70 | |||
| 29/11/2024 | 12:41:39.652 | 50 | 384.70 | |
| 50 | 384.70 | |||
| 50 | 384.70 | |||
| 29/11/2024 | 12:41:35.364 | 8 | 384.70 | |
| 8 | 384.70 | |||
| 8 | 384.70 | |||
| 29/11/2024 | 12:41:09.317 | 15 | 384.40 | |
| 15 | 384.40 | |||
| 15 | 384.40 | |||
| 29/11/2024 | 12:40:56.691 | 2 | 384.40 | |
| 2 | 384.40 | |||
| 2 | 384.40 | |||
| 29/11/2024 | 12:40:32.664 | 1 | 384.40 | |
| 1 | 384.40 | |||
| 1 | 384.40 | |||
| 29/11/2024 | 12:40:28.756 | 100 | 383.10 | |
| 100 | 383.10 | |||
| 100 | 383.10 | |||
| 29/11/2024 | 12:39:30.293 | 44 | 383.10 | |
| 44 | 383.10 | |||
| 44 | 383.10 | |||
| 29/11/2024 | 12:39:07.653 | 90 | 384.50 | |
| 90 | 384.50 | |||
| 90 | 384.50 | |||
| 29/11/2024 | 12:38:58.122 | 2 | 384.50 | |
| 2 | 384.50 | |||
| 2 | 384.50 | |||
| 29/11/2024 | 12:38:35.699 | 10 | 384.70 | |
| 10 | 384.70 | |||
| 10 | 384.70 | |||
| 29/11/2024 | 12:38:09.885 | 70 | 384.70 | |
| 70 | 384.70 | |||
| 70 | 384.70 | |||
| 29/11/2024 | 12:37:59.692 | 3 | 384.70 | |
| 3 | 384.70 | |||
| 3 | 384.70 | |||
| 29/11/2024 | 12:37:37.565 | 2 | 384.70 | |
| 2 | 384.70 | |||
| 2 | 384.70 | |||
| 29/11/2024 | 12:37:23.600 | 11 | 384.80 | |
| 11 | 384.80 | |||
| 11 | 384.80 | |||
| 29/11/2024 | 12:37:18.336 | 13 | 384.80 | |
| 13 | 384.80 | |||
| 13 | 384.80 | |||
| 29/11/2024 | 12:36:51.933 | 4 | 384.90 | |
| 4 | 384.90 | |||
| 4 | 384.90 | |||
| 29/11/2024 | 12:36:28.032 | 50 | 384.00 | |
| 50 | 384.00 | |||
| 50 | 384.00 | |||
| 29/11/2024 | 12:36:14.857 | 35 | 384.90 | |
| 35 | 384.90 | |||
| 35 | 384.90 | |||
| 29/11/2024 | 12:35:57.598 | 4 | 384.90 | |
| 4 | 384.90 | |||
| 4 | 384.90 | |||
| 29/11/2024 | 12:35:51.123 | 6 | 384.90 | |
| 6 | 384.90 | |||
| 6 | 384.90 | |||
| 29/11/2024 | 12:35:46.057 | 6 | 384.90 | |
| 6 | 384.90 | |||
| 6 | 384.90 | |||
| 29/11/2024 | 12:35:45.365 | 10 | 384.90 | |
| 10 | 384.90 | |||
| 10 | 384.90 | |||
| 29/11/2024 | 12:35:35.902 | 13 | 384.00 | |
| 13 | 384.00 | |||
| 13 | 384.00 | |||
| 29/11/2024 | 12:35:33.566 | 187 | 384.80 | |
| 187 | 384.80 | |||
| 187 | 384.80 | |||
| 29/11/2024 | 12:35:28.391 | 187 | 384.90 | |
| 187 | 384.90 | |||
| 187 | 384.90 | |||
| 29/11/2024 | 12:35:25.564 | 187 | 384.90 | |
| 187 | 384.90 | |||
| 187 | 384.90 | |||
| 29/11/2024 | 12:35:16.649 | 12 | 384.90 | |
| 12 | 384.90 | |||
| 12 | 384.90 | |||
| 29/11/2024 | 12:35:16.573 | 80 | 384.80 | |
| 80 | 384.80 | |||
| 80 | 384.80 | |||
| 29/11/2024 | 12:35:14.021 | 14 | 384.80 | |
| 14 | 384.80 | |||
| 14 | 384.80 | |||
| 29/11/2024 | 12:35:06.270 | 1 | 384.10 | |
| 1 | 384.10 | |||
| 1 | 384.10 | |||
| 29/11/2024 | 12:35:04.946 | 50 | 384.80 | |
| 50 | 384.80 | |||
| 50 | 384.80 | |||
| 29/11/2024 | 12:34:54.955 | 3 | 384.80 | |
| 3 | 384.80 | |||
| 3 | 384.80 | |||
| 29/11/2024 | 12:34:23.856 | 18 | 384.10 | |
| 18 | 384.10 | |||
| 18 | 384.10 | |||
| 29/11/2024 | 12:33:37.901 | 2 | 384.10 | |
| 2 | 384.10 | |||
| 2 | 384.10 | |||
| 29/11/2024 | 12:33:32.028 | 40 | 384.60 | |
| 40 | 384.60 | |||
| 40 | 384.60 | |||
| 29/11/2024 | 12:33:18.552 | 1 | 384.60 | |
| 1 | 384.60 | |||
| 1 | 384.60 | |||
| 29/11/2024 | 12:31:04.065 | 110 | 384.00 | |
| 110 | 384.00 | |||
| 110 | 384.00 | |||
| 29/11/2024 | 12:31:02.550 | 69 | 383.90 | |
| 2 | 383.90 | |||
| 67 | 383.90 | |||
| 69 | 383.90 | |||
| 29/11/2024 | 12:30:50.078 | 110 | 383.90 | |
| 110 | 383.90 | |||
| 110 | 383.90 | |||
| 29/11/2024 | 12:29:44.177 | 300 | 384.00 | |
| 300 | 384.00 | |||
| 280 | 384.00 | |||
| 20 | 384.00 | |||
| 29/11/2024 | 12:29:35.958 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:29:26.136 | 5 | 382.90 | |
| 5 | 382.90 | |||
| 5 | 382.90 | |||
| 29/11/2024 | 12:28:35.474 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 29/11/2024 | 12:28:18.073 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 29/11/2024 | 12:28:07.546 | 11 | 383.00 | |
| 11 | 383.00 | |||
| 11 | 383.00 | |||
| 29/11/2024 | 12:27:54.357 | 30 | 383.00 | |
| 30 | 383.00 | |||
| 30 | 383.00 | |||
| 29/11/2024 | 12:27:50.309 | 1 | 383.00 | |
| 1 | 383.00 | |||
| 1 | 383.00 | |||
| 29/11/2024 | 12:27:23.860 | 3 | 383.00 | |
| 3 | 383.00 | |||
| 3 | 383.00 | |||
| 29/11/2024 | 12:26:35.892 | 7 | 383.00 | |
| 7 | 383.00 | |||
| 7 | 383.00 | |||
| 29/11/2024 | 12:24:05.301 | 10 | 382.50 | |
| 10 | 382.50 | |||
| 10 | 382.50 | |||
| 29/11/2024 | 12:23:53.693 | 4 | 382.50 | |
| 4 | 382.50 | |||
| 4 | 382.50 | |||
| 29/11/2024 | 12:23:46.411 | 7 | 382.50 | |
| 7 | 382.50 | |||
| 7 | 382.50 | |||
| 29/11/2024 | 12:22:44.940 | 5 | 382.10 | |
| 5 | 382.10 | |||
| 5 | 382.10 | |||
| 29/11/2024 | 12:21:54.012 | 1 | 382.60 | |
| 1 | 382.60 | |||
| 1 | 382.60 | |||
| 29/11/2024 | 12:20:55.185 | 2 | 382.30 | |
| 2 | 382.30 | |||
| 2 | 382.30 | |||
| 29/11/2024 | 12:20:51.994 | 50 | 382.30 | |
| 50 | 382.30 | |||
| 50 | 382.30 | |||
| 29/11/2024 | 12:20:42.475 | 50 | 382.30 | |
| 50 | 382.30 | |||
| 50 | 382.30 | |||
| 29/11/2024 | 12:20:22.862 | 50 | 382.00 | |
| 50 | 382.00 | |||
| 50 | 382.00 | |||
| 29/11/2024 | 12:20:04.027 | 4 | 382.60 | |
| 4 | 382.60 | |||
| 4 | 382.60 | |||
| 29/11/2024 | 12:19:48.913 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:18:56.198 | 50 | 382.00 | |
| 5 | 382.00 | |||
| 25 | 382.00 | |||
| 20 | 382.00 | |||
| 50 | 382.00 | |||
| 29/11/2024 | 12:18:54.056 | 50 | 382.10 | |
| 50 | 382.10 | |||
| 50 | 382.10 | |||
| 29/11/2024 | 12:18:15.635 | 80 | 382.10 | |
| 80 | 382.10 | |||
| 80 | 382.10 | |||
| 29/11/2024 | 12:17:35.614 | 45 | 382.40 | |
| 45 | 382.40 | |||
| 45 | 382.40 | |||
| 29/11/2024 | 12:17:31.396 | 80 | 382.50 | |
| 80 | 382.50 | |||
| 80 | 382.50 | |||
| 29/11/2024 | 12:17:30.260 | 80 | 382.50 | |
| 80 | 382.50 | |||
| 80 | 382.50 | |||
| 29/11/2024 | 12:17:18.639 | 50 | 382.80 | |
| 50 | 382.80 | |||
| 50 | 382.80 | |||
| 29/11/2024 | 12:17:09.278 | 6 | 383.10 | |
| 6 | 383.10 | |||
| 6 | 383.10 | |||
| 29/11/2024 | 12:16:36.401 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 12:16:24.967 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:16:07.455 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:15:27.352 | 50 | 383.30 | |
| 50 | 383.30 | |||
| 50 | 383.30 | |||
| 29/11/2024 | 12:13:23.308 | 80 | 382.50 | |
| 80 | 382.50 | |||
| 80 | 382.50 | |||
| 29/11/2024 | 12:13:11.294 | 190 | 383.30 | |
| 190 | 383.30 | |||
| 22 | 383.30 | |||
| 168 | 383.30 | |||
| 29/11/2024 | 12:12:38.233 | 200 | 383.30 | |
| 200 | 383.30 | |||
| 200 | 383.30 | |||
| 29/11/2024 | 12:11:29.798 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:11:06.210 | 15 | 383.10 | |
| 15 | 383.10 | |||
| 15 | 383.10 | |||
| 29/11/2024 | 12:10:37.862 | 2 | 383.30 | |
| 2 | 383.30 | |||
| 2 | 383.30 | |||
| 29/11/2024 | 12:10:27.667 | 20 | 382.50 | |
| 20 | 382.50 | |||
| 20 | 382.50 | |||
| 29/11/2024 | 12:10:27.637 | 80 | 382.50 | |
| 80 | 382.50 | |||
| 80 | 382.50 | |||
| 29/11/2024 | 12:10:01.211 | 5 | 383.30 | |
| 5 | 383.30 | |||
| 5 | 383.30 | |||
| 29/11/2024 | 12:09:57.320 | 18 | 383.30 | |
| 18 | 383.30 | |||
| 18 | 383.30 | |||
| 29/11/2024 | 12:09:26.070 | 1 | 383.30 | |
| 1 | 383.30 | |||
| 1 | 383.30 | |||
| 29/11/2024 | 12:07:49.247 | 30 | 383.20 | |
| 30 | 383.20 | |||
| 30 | 383.20 | |||
| 29/11/2024 | 12:07:43.631 | 8 | 383.30 | |
| 8 | 383.30 | |||
| 8 | 383.30 | |||
| 29/11/2024 | 12:07:38.931 | 1 | 383.70 | |
| 1 | 383.70 | |||
| 1 | 383.70 | |||
| 29/11/2024 | 12:07:33.164 | 2 | 383.60 | |
| 2 | 383.60 | |||
| 2 | 383.60 | |||
| 29/11/2024 | 12:07:29.036 | 1 | 383.60 | |
| 1 | 383.60 | |||
| 1 | 383.60 | |||
| 29/11/2024 | 12:07:18.087 | 50 | 383.30 | |
| 50 | 383.30 | |||
| 50 | 383.30 | |||
| 29/11/2024 | 12:07:13.761 | 2 | 383.60 | |
| 2 | 383.60 | |||
| 2 | 383.60 | |||
| 29/11/2024 | 12:06:37.411 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 29/11/2024 | 12:06:36.770 | 4 | 383.70 | |
| 4 | 383.70 | |||
| 4 | 383.70 | |||
| 29/11/2024 | 12:06:29.101 | 20 | 383.00 | |
| 14 | 383.00 | |||
| 20 | 383.00 | |||
| 6 | 383.00 | |||
| 29/11/2024 | 12:06:23.111 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 29/11/2024 | 12:05:57.740 | 80 | 382.90 | |
| 80 | 382.90 | |||
| 80 | 382.90 | |||
| 29/11/2024 | 12:05:52.847 | 7 | 382.50 | |
| 7 | 382.50 | |||
| 7 | 382.50 | |||
| 29/11/2024 | 12:05:51.420 | 50 | 382.90 | |
| 50 | 382.90 | |||
| 50 | 382.90 | |||
| 29/11/2024 | 12:05:48.410 | 4 | 382.90 | |
| 4 | 382.90 | |||
| 4 | 382.90 |
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: 129.70 / Ask: 129.76
Turnover: 21 040 TEUR -
MicroStrategy Inc.
Bid: 385.10 / Ask: 386.50
Turnover: 19 459 TEUR -
Coinbase Global Inc. Cl.A
Bid: 295.15 / Ask: 295.60
Turnover: 8 260 TEUR -
Rheinmetall AG
Bid: 621.60 / Ask: 622.00
Turnover: 8 167 TEUR -
Siemens Energy AG
Bid: 50.50 / Ask: 50.52
Turnover: 8 037 TEUR
Realtime Quotes
Last Update:
29/11/2024 @ 13:47:24
Last Update:
29/11/2024 @ 13:47:24