MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
3351
2369
384.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 15:42:26.378 | 10 | 384.50 | |
| 10 | 384.50 | |||
| 10 | 384.50 | |||
| 25/11/2024 | 15:42:26.332 | 150 | 385.00 | |
| 150 | 385.00 | |||
| 150 | 385.00 | |||
| 25/11/2024 | 15:42:25.445 | 28 | 384.60 | |
| 28 | 384.60 | |||
| 20 | 384.60 | |||
| 5 | 384.60 | |||
| 3 | 384.60 | |||
| 25/11/2024 | 15:42:25.078 | 7 | 385.50 | |
| 7 | 385.50 | |||
| 7 | 385.50 | |||
| 25/11/2024 | 15:42:23.938 | 5 | 385.30 | |
| 5 | 385.30 | |||
| 5 | 385.30 | |||
| 25/11/2024 | 15:42:22.052 | 4 | 386.00 | |
| 4 | 386.00 | |||
| 4 | 386.00 | |||
| 25/11/2024 | 15:42:21.505 | 9 | 386.00 | |
| 9 | 386.00 | |||
| 9 | 386.00 | |||
| 25/11/2024 | 15:42:20.292 | 13 | 386.20 | |
| 13 | 386.20 | |||
| 13 | 386.20 | |||
| 25/11/2024 | 15:42:20.113 | 22 | 386.30 | |
| 22 | 386.30 | |||
| 22 | 386.30 | |||
| 25/11/2024 | 15:42:19.102 | 7 | 386.50 | |
| 7 | 386.50 | |||
| 7 | 386.50 | |||
| 25/11/2024 | 15:42:18.610 | 50 | 385.60 | |
| 50 | 385.60 | |||
| 50 | 385.60 | |||
| 25/11/2024 | 15:42:18.167 | 6 | 385.00 | |
| 6 | 385.00 | |||
| 3 | 385.00 | |||
| 1 | 385.00 | |||
| 2 | 385.00 | |||
| 25/11/2024 | 15:42:17.346 | 2 | 385.60 | |
| 2 | 385.60 | |||
| 2 | 385.60 | |||
| 25/11/2024 | 15:42:14.422 | 141 | 385.00 | |
| 10 | 385.00 | |||
| 5 | 385.00 | |||
| 10 | 385.00 | |||
| 75 | 385.00 | |||
| 10 | 385.00 | |||
| 3 | 385.00 | |||
| 3 | 385.00 | |||
| 5 | 385.00 | |||
| 25 | 385.00 | |||
| 5 | 385.00 | |||
| 15 | 385.00 | |||
| 18 | 385.00 | |||
| 70 | 385.00 | |||
| 1 | 385.00 | |||
| 5 | 385.00 | |||
| 3 | 385.00 | |||
| 1 | 385.00 | |||
| 3 | 385.00 | |||
| 5 | 385.00 | |||
| 10 | 385.00 | |||
| 25/11/2024 | 15:42:14.382 | 17 | 385.00 | |
| 5 | 385.00 | |||
| 12 | 385.00 | |||
| 17 | 385.00 | |||
| 25/11/2024 | 15:42:14.271 | 4 | 386.00 | |
| 4 | 386.00 | |||
| 4 | 386.00 | |||
| 25/11/2024 | 15:42:11.107 | 15 | 387.00 | |
| 15 | 387.00 | |||
| 15 | 387.00 | |||
| 25/11/2024 | 15:42:04.985 | 11 | 386.10 | |
| 11 | 386.10 | |||
| 1 | 386.10 | |||
| 10 | 386.10 | |||
| 25/11/2024 | 15:42:03.672 | 57 | 387.00 | |
| 1 | 387.00 | |||
| 57 | 387.00 | |||
| 3 | 387.00 | |||
| 3 | 387.00 | |||
| 30 | 387.00 | |||
| 20 | 387.00 | |||
| 25/11/2024 | 15:41:41.619 | 8 | 390.60 | |
| 8 | 390.60 | |||
| 8 | 390.60 | |||
| 25/11/2024 | 15:41:34.950 | 98 | 388.50 | |
| 98 | 388.50 | |||
| 98 | 388.50 | |||
| 25/11/2024 | 15:41:34.543 | 80 | 390.30 | |
| 80 | 390.30 | |||
| 80 | 390.30 | |||
| 25/11/2024 | 15:41:30.325 | 12 | 387.80 | |
| 12 | 387.80 | |||
| 12 | 387.80 | |||
| 25/11/2024 | 15:41:24.375 | 50 | 390.30 | |
| 50 | 390.30 | |||
| 50 | 390.30 | |||
| 25/11/2024 | 15:41:23.042 | 1 | 390.70 | |
| 1 | 390.70 | |||
| 1 | 390.70 | |||
| 25/11/2024 | 15:41:21.557 | 15 | 389.00 | |
| 14 | 389.00 | |||
| 1 | 389.00 | |||
| 15 | 389.00 | |||
| 25/11/2024 | 15:41:15.672 | 2 | 390.00 | |
| 2 | 390.00 | |||
| 2 | 390.00 | |||
| 25/11/2024 | 15:41:08.862 | 50 | 387.80 | |
| 50 | 387.80 | |||
| 50 | 387.80 | |||
| 25/11/2024 | 15:41:07.772 | 200 | 387.80 | |
| 200 | 387.80 | |||
| 200 | 387.80 | |||
| 25/11/2024 | 15:41:04.272 | 2 | 388.30 | |
| 2 | 388.30 | |||
| 2 | 388.30 | |||
| 25/11/2024 | 15:41:03.567 | 49 | 387.10 | |
| 28 | 387.10 | |||
| 4 | 387.10 | |||
| 10 | 387.10 | |||
| 49 | 387.10 | |||
| 7 | 387.10 | |||
| 25/11/2024 | 15:41:02.728 | 100 | 387.10 | |
| 100 | 387.10 | |||
| 100 | 387.10 | |||
| 25/11/2024 | 15:41:02.562 | 161 | 387.10 | |
| 15 | 387.10 | |||
| 75 | 387.10 | |||
| 5 | 387.10 | |||
| 5 | 387.10 | |||
| 10 | 387.10 | |||
| 69 | 387.10 | |||
| 5 | 387.10 | |||
| 3 | 387.10 | |||
| 3 | 387.10 | |||
| 10 | 387.10 | |||
| 1 | 387.10 | |||
| 12 | 387.10 | |||
| 20 | 387.10 | |||
| 20 | 387.10 | |||
| 2 | 387.10 | |||
| 10 | 387.10 | |||
| 3 | 387.10 | |||
| 1 | 387.10 | |||
| 9 | 387.10 | |||
| 5 | 387.10 | |||
| 3 | 387.10 | |||
| 5 | 387.10 | |||
| 4 | 387.10 | |||
| 5 | 387.10 | |||
| 5 | 387.10 | |||
| 14 | 387.10 | |||
| 1 | 387.10 | |||
| 2 | 387.10 | |||
| 25/11/2024 | 15:41:00.693 | 833 | 390.00 | |
| 100 | 390.00 | |||
| 4 | 390.00 | |||
| 17 | 390.00 | |||
| 2 | 390.00 | |||
| 1 | 390.00 | |||
| 15 | 390.00 | |||
| 3 | 390.00 | |||
| 200 | 390.00 | |||
| 15 | 390.00 | |||
| 1 | 390.00 | |||
| 6 | 390.00 | |||
| 100 | 390.00 | |||
| 833 | 390.00 | |||
| 12 | 390.00 | |||
| 10 | 390.00 | |||
| 75 | 390.00 | |||
| 5 | 390.00 | |||
| 3 | 390.00 | |||
| 3 | 390.00 | |||
| 13 | 390.00 | |||
| 210 | 390.00 | |||
| 3 | 390.00 | |||
| 30 | 390.00 | |||
| 3 | 390.00 | |||
| 2 | 390.00 | |||
| 25/11/2024 | 15:40:52.307 | 132 | 391.00 | |
| 28 | 391.00 | |||
| 10 | 391.00 | |||
| 2 | 391.00 | |||
| 12 | 391.00 | |||
| 132 | 391.00 | |||
| 25 | 391.00 | |||
| 24 | 391.00 | |||
| 4 | 391.00 | |||
| 27 | 391.00 | |||
| 25/11/2024 | 15:40:44.381 | 4 | 391.90 | |
| 4 | 391.90 | |||
| 4 | 391.90 | |||
| 25/11/2024 | 15:40:43.854 | 5 | 391.20 | |
| 5 | 391.20 | |||
| 5 | 391.20 | |||
| 25/11/2024 | 15:40:43.504 | 7 | 391.20 | |
| 7 | 391.20 | |||
| 7 | 391.20 | |||
| 25/11/2024 | 15:40:42.688 | 168 | 391.50 | |
| 168 | 391.50 | |||
| 66 | 391.50 | |||
| 100 | 391.50 | |||
| 2 | 391.50 | |||
| 25/11/2024 | 15:40:38.624 | 5 | 392.00 | |
| 5 | 392.00 | |||
| 5 | 392.00 | |||
| 25/11/2024 | 15:40:37.065 | 25 | 392.00 | |
| 7 | 392.00 | |||
| 5 | 392.00 | |||
| 13 | 392.00 | |||
| 25 | 392.00 | |||
| 25/11/2024 | 15:40:36.515 | 20 | 393.70 | |
| 20 | 393.70 | |||
| 20 | 393.70 | |||
| 25/11/2024 | 15:40:34.102 | 25 | 393.10 | |
| 25 | 393.10 | |||
| 25 | 393.10 | |||
| 25/11/2024 | 15:40:26.813 | 30 | 394.00 | |
| 30 | 394.00 | |||
| 30 | 394.00 | |||
| 25/11/2024 | 15:40:26.528 | 13 | 394.00 | |
| 13 | 394.00 | |||
| 13 | 394.00 | |||
| 25/11/2024 | 15:40:23.533 | 5 | 394.90 | |
| 5 | 394.90 | |||
| 5 | 394.90 | |||
| 25/11/2024 | 15:40:21.791 | 5 | 394.10 | |
| 5 | 394.10 | |||
| 5 | 394.10 | |||
| 25/11/2024 | 15:40:12.959 | 5 | 394.30 | |
| 5 | 394.30 | |||
| 5 | 394.30 | |||
| 25/11/2024 | 15:40:10.571 | 32 | 395.00 | |
| 32 | 395.00 | |||
| 32 | 395.00 | |||
| 25/11/2024 | 15:40:05.826 | 10 | 394.00 | |
| 10 | 394.00 | |||
| 10 | 394.00 | |||
| 25/11/2024 | 15:40:05.741 | 10 | 394.40 | |
| 10 | 394.40 | |||
| 10 | 394.40 | |||
| 25/11/2024 | 15:40:04.833 | 3 | 395.00 | |
| 3 | 395.00 | |||
| 3 | 395.00 | |||
| 25/11/2024 | 15:40:04.142 | 1 | 394.70 | |
| 1 | 394.70 | |||
| 1 | 394.70 | |||
| 25/11/2024 | 15:39:58.960 | 3 | 394.80 | |
| 3 | 394.80 | |||
| 3 | 394.80 | |||
| 25/11/2024 | 15:39:58.488 | 1 | 395.00 | |
| 1 | 395.00 | |||
| 1 | 395.00 | |||
| 25/11/2024 | 15:39:53.146 | 2 | 394.80 | |
| 2 | 394.80 | |||
| 2 | 394.80 | |||
| 25/11/2024 | 15:39:49.999 | 1 | 394.80 | |
| 1 | 394.80 | |||
| 1 | 394.80 | |||
| 25/11/2024 | 15:39:40.095 | 95 | 394.70 | |
| 95 | 394.70 | |||
| 95 | 394.70 | |||
| 25/11/2024 | 15:39:40.043 | 2 | 395.00 | |
| 2 | 395.00 | |||
| 2 | 395.00 | |||
| 25/11/2024 | 15:39:38.029 | 20 | 395.60 | |
| 20 | 395.60 | |||
| 20 | 395.60 | |||
| 25/11/2024 | 15:39:37.397 | 7 | 396.70 | |
| 5 | 396.70 | |||
| 2 | 396.70 | |||
| 3 | 396.70 | |||
| 4 | 396.70 | |||
| 25/11/2024 | 15:39:28.701 | 300 | 395.00 | |
| 300 | 395.00 | |||
| 300 | 395.00 | |||
| 25/11/2024 | 15:39:28.572 | 50 | 395.00 | |
| 50 | 395.00 | |||
| 50 | 395.00 | |||
| 25/11/2024 | 15:39:27.413 | 44 | 395.00 | |
| 44 | 395.00 | |||
| 44 | 395.00 | |||
| 25/11/2024 | 15:39:25.485 | 3 | 395.00 | |
| 3 | 395.00 | |||
| 3 | 395.00 | |||
| 25/11/2024 | 15:39:20.716 | 300 | 395.00 | |
| 300 | 395.00 | |||
| 300 | 395.00 | |||
| 25/11/2024 | 15:39:20.666 | 300 | 395.00 | |
| 300 | 395.00 | |||
| 300 | 395.00 | |||
| 25/11/2024 | 15:39:16.116 | 5 | 395.00 | |
| 5 | 395.00 | |||
| 5 | 395.00 | |||
| 25/11/2024 | 15:39:16.063 | 25 | 395.00 | |
| 25 | 395.00 | |||
| 25 | 395.00 | |||
| 25/11/2024 | 15:39:14.416 | 40 | 395.00 | |
| 40 | 395.00 | |||
| 40 | 395.00 | |||
| 25/11/2024 | 15:39:13.025 | 3 | 395.00 | |
| 3 | 395.00 | |||
| 3 | 395.00 | |||
| 25/11/2024 | 15:39:12.317 | 12 | 394.80 | |
| 12 | 394.80 | |||
| 12 | 394.80 | |||
| 25/11/2024 | 15:39:10.997 | 65 | 395.00 | |
| 15 | 395.00 | |||
| 65 | 395.00 | |||
| 50 | 395.00 | |||
| 25/11/2024 | 15:39:05.217 | 5 | 397.60 | |
| 5 | 397.60 | |||
| 5 | 397.60 | |||
| 25/11/2024 | 15:39:04.580 | 100 | 397.00 | |
| 100 | 397.00 | |||
| 100 | 397.00 | |||
| 25/11/2024 | 15:39:02.279 | 25 | 397.70 | |
| 25 | 397.70 | |||
| 25 | 397.70 | |||
| 25/11/2024 | 15:38:41.568 | 13 | 396.90 | |
| 13 | 396.90 | |||
| 13 | 396.90 | |||
| 25/11/2024 | 15:38:39.908 | 3 | 396.90 | |
| 3 | 396.90 | |||
| 3 | 396.90 | |||
| 25/11/2024 | 15:38:38.736 | 20 | 396.70 | |
| 20 | 396.70 | |||
| 20 | 396.70 | |||
| 25/11/2024 | 15:38:36.231 | 19 | 396.90 | |
| 19 | 396.90 | |||
| 19 | 396.90 | |||
| 25/11/2024 | 15:38:35.351 | 4 | 394.30 | |
| 4 | 394.30 | |||
| 4 | 394.30 | |||
| 25/11/2024 | 15:38:29.945 | 20 | 392.90 | |
| 20 | 392.90 | |||
| 15 | 392.90 | |||
| 5 | 392.90 | |||
| 25/11/2024 | 15:38:29.152 | 2 | 395.20 | |
| 2 | 395.20 | |||
| 2 | 395.20 | |||
| 25/11/2024 | 15:38:26.340 | 5 | 393.10 | |
| 5 | 393.10 | |||
| 5 | 393.10 | |||
| 25/11/2024 | 15:38:26.007 | 50 | 395.00 | |
| 50 | 395.00 | |||
| 50 | 395.00 | |||
| 25/11/2024 | 15:38:21.515 | 13 | 395.80 | |
| 13 | 395.80 | |||
| 13 | 395.80 | |||
| 25/11/2024 | 15:38:13.938 | 2 | 393.10 | |
| 2 | 393.10 | |||
| 2 | 393.10 | |||
| 25/11/2024 | 15:38:07.954 | 33 | 394.20 | |
| 16 | 394.20 | |||
| 17 | 394.20 | |||
| 20 | 394.20 | |||
| 13 | 394.20 | |||
| 25/11/2024 | 15:37:37.649 | 100 | 391.30 | |
| 100 | 391.30 | |||
| 100 | 391.30 | |||
| 25/11/2024 | 15:37:37.582 | 100 | 391.30 | |
| 100 | 391.30 | |||
| 100 | 391.30 | |||
| 25/11/2024 | 15:37:36.672 | 10 | 393.70 | |
| 10 | 393.70 | |||
| 10 | 393.70 | |||
| 25/11/2024 | 15:37:32.174 | 3 | 393.90 | |
| 3 | 393.90 | |||
| 3 | 393.90 | |||
| 25/11/2024 | 15:37:30.576 | 3 | 392.30 | |
| 3 | 392.30 | |||
| 3 | 392.30 | |||
| 25/11/2024 | 15:37:19.128 | 1 512 | 391.50 | |
| 1 348 | 391.50 | |||
| 1 499 | 391.50 | |||
| 5 | 391.50 | |||
| 15 | 391.50 | |||
| 13 | 391.50 | |||
| 60 | 391.50 | |||
| 73 | 391.50 | |||
| 10 | 391.50 | |||
| 1 | 391.50 | |||
| 25/11/2024 | 15:37:04.510 | 500 | 392.20 | |
| 500 | 392.20 | |||
| 500 | 392.20 | |||
| 25/11/2024 | 15:37:02.603 | 10 | 393.90 | |
| 10 | 393.90 | |||
| 10 | 393.90 | |||
| 25/11/2024 | 15:37:02.532 | 3 | 393.90 | |
| 3 | 393.90 | |||
| 3 | 393.90 | |||
| 25/11/2024 | 15:36:57.594 | 1 | 392.00 | |
| 1 | 392.00 | |||
| 1 | 392.00 | |||
| 25/11/2024 | 15:36:56.974 | 5 | 392.40 | |
| 5 | 392.40 | |||
| 5 | 392.40 | |||
| 25/11/2024 | 15:36:56.227 | 4 | 391.70 | |
| 4 | 391.70 | |||
| 4 | 391.70 | |||
| 25/11/2024 | 15:36:55.877 | 20 | 392.00 | |
| 20 | 392.00 | |||
| 20 | 392.00 | |||
| 25/11/2024 | 15:36:53.866 | 3 | 392.50 | |
| 3 | 392.50 | |||
| 3 | 392.50 | |||
| 25/11/2024 | 15:36:52.396 | 4 | 392.60 | |
| 4 | 392.60 | |||
| 4 | 392.60 | |||
| 25/11/2024 | 15:36:46.228 | 10 | 392.00 | |
| 10 | 392.00 | |||
| 10 | 392.00 | |||
| 25/11/2024 | 15:36:45.570 | 3 | 391.30 | |
| 3 | 391.30 | |||
| 3 | 391.30 | |||
| 25/11/2024 | 15:36:44.210 | 50 | 392.80 | |
| 50 | 392.80 | |||
| 50 | 392.80 | |||
| 25/11/2024 | 15:36:26.627 | 5 | 394.60 | |
| 5 | 394.60 | |||
| 5 | 394.60 | |||
| 25/11/2024 | 15:36:26.513 | 20 | 393.00 | |
| 20 | 393.00 | |||
| 20 | 393.00 | |||
| 25/11/2024 | 15:36:24.593 | 3 | 395.20 | |
| 3 | 395.20 | |||
| 3 | 395.20 | |||
| 25/11/2024 | 15:36:21.223 | 10 | 393.70 | |
| 10 | 393.70 | |||
| 10 | 393.70 | |||
| 25/11/2024 | 15:36:19.868 | 26 | 393.90 | |
| 26 | 393.90 | |||
| 26 | 393.90 | |||
| 25/11/2024 | 15:36:14.603 | 48 | 395.30 | |
| 48 | 395.30 | |||
| 48 | 395.30 | |||
| 25/11/2024 | 15:36:10.358 | 20 | 393.60 | |
| 20 | 393.60 | |||
| 20 | 393.60 | |||
| 25/11/2024 | 15:35:58.670 | 8 | 393.30 | |
| 8 | 393.30 | |||
| 8 | 393.30 | |||
| 25/11/2024 | 15:35:55.920 | 15 | 391.10 | |
| 15 | 391.10 | |||
| 15 | 391.10 | |||
| 25/11/2024 | 15:35:55.307 | 15 | 391.10 | |
| 15 | 391.10 | |||
| 15 | 391.10 | |||
| 25/11/2024 | 15:35:52.917 | 2 | 393.20 | |
| 2 | 393.20 | |||
| 2 | 393.20 | |||
| 25/11/2024 | 15:35:51.373 | 3 | 392.80 | |
| 3 | 392.80 | |||
| 3 | 392.80 | |||
| 25/11/2024 | 15:35:47.524 | 5 | 392.40 | |
| 5 | 392.40 | |||
| 5 | 392.40 | |||
| 25/11/2024 | 15:35:43.453 | 3 | 393.00 | |
| 3 | 393.00 | |||
| 3 | 393.00 | |||
| 25/11/2024 | 15:35:38.145 | 2 | 393.40 | |
| 2 | 393.40 | |||
| 2 | 393.40 | |||
| 25/11/2024 | 15:35:35.990 | 5 | 393.80 | |
| 5 | 393.80 | |||
| 5 | 393.80 | |||
| 25/11/2024 | 15:35:34.770 | 5 | 394.60 | |
| 5 | 394.60 | |||
| 5 | 394.60 | |||
| 25/11/2024 | 15:35:28.417 | 10 | 395.10 | |
| 10 | 395.10 | |||
| 10 | 395.10 | |||
| 25/11/2024 | 15:35:27.468 | 20 | 396.90 | |
| 20 | 396.90 | |||
| 20 | 396.90 | |||
| 25/11/2024 | 15:35:25.936 | 15 | 395.20 | |
| 15 | 395.20 | |||
| 15 | 395.20 | |||
| 25/11/2024 | 15:35:24.219 | 2 | 395.30 | |
| 2 | 395.30 | |||
| 2 | 395.30 | |||
| 25/11/2024 | 15:35:24.105 | 15 | 395.30 | |
| 15 | 395.30 | |||
| 15 | 395.30 | |||
| 25/11/2024 | 15:35:19.845 | 10 | 395.00 | |
| 10 | 395.00 | |||
| 10 | 395.00 | |||
| 25/11/2024 | 15:35:19.739 | 20 | 395.00 | |
| 20 | 395.00 | |||
| 20 | 395.00 | |||
| 25/11/2024 | 15:35:13.949 | 6 | 396.60 | |
| 6 | 396.60 | |||
| 6 | 396.60 | |||
| 25/11/2024 | 15:35:06.865 | 20 | 394.40 | |
| 20 | 394.40 | |||
| 20 | 394.40 | |||
| 25/11/2024 | 15:35:06.661 | 10 | 395.60 | |
| 10 | 395.60 | |||
| 10 | 395.60 | |||
| 25/11/2024 | 15:35:05.325 | 10 | 397.90 | |
| 10 | 397.90 | |||
| 10 | 397.90 | |||
| 25/11/2024 | 15:35:01.867 | 7 | 395.60 | |
| 7 | 395.60 | |||
| 7 | 395.60 | |||
| 25/11/2024 | 15:34:54.526 | 1 | 396.20 | |
| 1 | 396.20 | |||
| 1 | 396.20 | |||
| 25/11/2024 | 15:34:48.032 | 150 | 391.70 | |
| 150 | 391.70 | |||
| 150 | 391.70 | |||
| 25/11/2024 | 15:34:45.592 | 68 | 391.50 | |
| 7 | 391.50 | |||
| 61 | 391.50 | |||
| 68 | 391.50 | |||
| 25/11/2024 | 15:34:43.887 | 25 | 394.10 | |
| 25 | 394.10 | |||
| 25 | 394.10 | |||
| 25/11/2024 | 15:34:43.774 | 10 | 394.10 | |
| 10 | 394.10 | |||
| 10 | 394.10 | |||
| 25/11/2024 | 15:34:37.491 | 75 | 390.60 | |
| 75 | 390.60 | |||
| 75 | 390.60 | |||
| 25/11/2024 | 15:34:34.070 | 10 | 390.80 | |
| 10 | 390.80 | |||
| 10 | 390.80 | |||
| 25/11/2024 | 15:34:28.343 | 30 | 390.20 | |
| 30 | 390.20 | |||
| 30 | 390.20 | |||
| 25/11/2024 | 15:34:24.593 | 2 | 391.90 | |
| 2 | 391.90 | |||
| 2 | 391.90 | |||
| 25/11/2024 | 15:34:23.296 | 12 | 390.10 | |
| 10 | 390.10 | |||
| 12 | 390.10 | |||
| 2 | 390.10 | |||
| 25/11/2024 | 15:34:23.207 | 81 | 390.10 | |
| 16 | 390.10 | |||
| 7 | 390.10 | |||
| 6 | 390.10 | |||
| 26 | 390.10 | |||
| 25 | 390.10 | |||
| 1 | 390.10 | |||
| 81 | 390.10 | |||
| 25/11/2024 | 15:34:21.985 | 124 | 391.00 | |
| 124 | 391.00 | |||
| 4 | 391.00 | |||
| 100 | 391.00 | |||
| 20 | 391.00 | |||
| 25/11/2024 | 15:34:19.858 | 333 | 391.00 | |
| 30 | 391.00 | |||
| 2 | 391.00 | |||
| 3 | 391.00 | |||
| 300 | 391.00 | |||
| 30 | 391.00 | |||
| 1 | 391.00 | |||
| 300 | 391.00 | |||
| 25/11/2024 | 15:34:09.449 | 300 | 392.10 | |
| 300 | 392.10 | |||
| 300 | 392.10 | |||
| 25/11/2024 | 15:34:09.346 | 300 | 392.10 | |
| 300 | 392.10 | |||
| 300 | 392.10 | |||
| 25/11/2024 | 15:34:06.084 | 200 | 395.80 | |
| 200 | 395.80 | |||
| 200 | 395.80 | |||
| 25/11/2024 | 15:34:05.470 | 308 | 392.50 | |
| 300 | 392.50 | |||
| 15 | 392.50 | |||
| 8 | 392.50 | |||
| 8 | 392.50 | |||
| 157 | 392.50 | |||
| 18 | 392.50 | |||
| 2 | 392.50 | |||
| 8 | 392.50 | |||
| 100 | 392.50 | |||
| 25/11/2024 | 15:34:05.352 | 100 | 392.50 | |
| 100 | 392.50 | |||
| 100 | 392.50 | |||
| 25/11/2024 | 15:34:05.328 | 100 | 395.10 | |
| 100 | 395.10 | |||
| 100 | 395.10 | |||
| 25/11/2024 | 15:34:03.079 | 217 | 396.10 | |
| 15 | 396.10 | |||
| 70 | 396.10 | |||
| 20 | 396.10 | |||
| 2 | 396.10 | |||
| 217 | 396.10 | |||
| 65 | 396.10 | |||
| 37 | 396.10 | |||
| 2 | 396.10 | |||
| 6 | 396.10 | |||
| 25/11/2024 | 15:33:59.556 | 710 | 395.00 | |
| 20 | 395.00 | |||
| 5 | 395.00 | |||
| 10 | 395.00 | |||
| 10 | 395.00 | |||
| 11 | 395.00 | |||
| 50 | 395.00 | |||
| 13 | 395.00 | |||
| 200 | 395.00 | |||
| 3 | 395.00 | |||
| 7 | 395.00 | |||
| 2 | 395.00 | |||
| 5 | 395.00 | |||
| 35 | 395.00 | |||
| 3 | 395.00 | |||
| 339 | 395.00 | |||
| 2 | 395.00 | |||
| 30 | 395.00 | |||
| 4 | 395.00 | |||
| 28 | 395.00 | |||
| 5 | 395.00 | |||
| 1 | 395.00 | |||
| 20 | 395.00 | |||
| 4 | 395.00 | |||
| 10 | 395.00 | |||
| 2 | 395.00 | |||
| 112 | 395.00 | |||
| 1 | 395.00 | |||
| 10 | 395.00 | |||
| 20 | 395.00 | |||
| 100 | 395.00 | |||
| 10 | 395.00 | |||
| 1 | 395.00 | |||
| 25 | 395.00 | |||
| 22 | 395.00 | |||
| 35 | 395.00 | |||
| 1 | 395.00 | |||
| 10 | 395.00 | |||
| 4 | 395.00 | |||
| 10 | 395.00 | |||
| 8 | 395.00 | |||
| 4 | 395.00 | |||
| 2 | 395.00 | |||
| 5 | 395.00 | |||
| 30 | 395.00 | |||
| 1 | 395.00 | |||
| 2 | 395.00 | |||
| 50 | 395.00 | |||
| 3 | 395.00 | |||
| 5 | 395.00 | |||
| 130 | 395.00 | |||
| 25/11/2024 | 15:33:54.924 | 624 | 399.60 | |
| 2 | 399.60 | |||
| 40 | 399.60 | |||
| 25 | 399.60 | |||
| 50 | 399.60 | |||
| 7 | 399.60 | |||
| 20 | 399.60 | |||
| 4 | 399.60 | |||
| 5 | 399.60 | |||
| 10 | 399.60 | |||
| 5 | 399.60 | |||
| 300 | 399.60 | |||
| 2 | 399.60 | |||
| 213 | 399.60 | |||
| 5 | 399.60 | |||
| 5 | 399.60 | |||
| 1 | 399.60 | |||
| 50 | 399.60 | |||
| 5 | 399.60 | |||
| 17 | 399.60 | |||
| 10 | 399.60 | |||
| 10 | 399.60 | |||
| 3 | 399.60 | |||
| 100 | 399.60 | |||
| 100 | 399.60 | |||
| 10 | 399.60 | |||
| 6 | 399.60 | |||
| 3 | 399.60 | |||
| 19 | 399.60 | |||
| 30 | 399.60 | |||
| 10 | 399.60 | |||
| 25 | 399.60 | |||
| 60 | 399.60 | |||
| 1 | 399.60 | |||
| 3 | 399.60 | |||
| 10 | 399.60 | |||
| 30 | 399.60 | |||
| 1 | 399.60 | |||
| 13 | 399.60 | |||
| 2 | 399.60 | |||
| 30 | 399.60 | |||
| 1 | 399.60 | |||
| 5 | 399.60 | |||
| 25/11/2024 | 15:33:43.819 | 224 | 400.10 | |
| 5 | 400.10 | |||
| 218 | 400.10 | |||
| 36 | 400.10 | |||
| 1 | 400.10 | |||
| 188 | 400.10 | |||
| 25/11/2024 | 15:33:41.623 | 61 | 401.00 | |
| 5 | 401.00 | |||
| 25 | 401.00 | |||
| 15 | 401.00 | |||
| 15 | 401.00 | |||
| 61 | 401.00 | |||
| 1 | 401.00 | |||
| 25/11/2024 | 15:33:35.777 | 2 | 403.40 | |
| 2 | 403.40 | |||
| 2 | 403.40 | |||
| 25/11/2024 | 15:33:33.188 | 1 | 402.00 | |
| 1 | 402.00 | |||
| 1 | 402.00 | |||
| 25/11/2024 | 15:33:33.018 | 50 | 402.00 | |
| 50 | 402.00 | |||
| 50 | 402.00 | |||
| 25/11/2024 | 15:33:32.076 | 24 | 403.50 | |
| 24 | 403.50 | |||
| 24 | 403.50 | |||
| 25/11/2024 | 15:33:30.013 | 2 | 403.50 | |
| 2 | 403.50 | |||
| 2 | 403.50 | |||
| 25/11/2024 | 15:33:25.645 | 12 | 404.30 | |
| 12 | 404.30 | |||
| 12 | 404.30 | |||
| 25/11/2024 | 15:33:22.121 | 2 | 404.70 | |
| 2 | 404.70 | |||
| 2 | 404.70 | |||
| 25/11/2024 | 15:33:20.032 | 10 | 403.60 | |
| 10 | 403.60 | |||
| 10 | 403.60 | |||
| 25/11/2024 | 15:33:19.242 | 50 | 402.10 | |
| 50 | 402.10 | |||
| 50 | 402.10 | |||
| 25/11/2024 | 15:33:16.894 | 88 | 405.00 | |
| 88 | 405.00 | |||
| 88 | 405.00 | |||
| 25/11/2024 | 15:33:16.005 | 15 | 405.20 | |
| 15 | 405.20 | |||
| 15 | 405.20 | |||
| 25/11/2024 | 15:33:11.237 | 100 | 405.10 | |
| 100 | 405.10 | |||
| 100 | 405.10 | |||
| 25/11/2024 | 15:33:03.560 | 22 | 407.50 | |
| 22 | 407.50 | |||
| 22 | 407.50 | |||
| 25/11/2024 | 15:32:43.965 | 20 | 406.40 | |
| 20 | 406.40 | |||
| 20 | 406.40 | |||
| 25/11/2024 | 15:32:42.671 | 4 | 408.00 | |
| 4 | 408.00 | |||
| 4 | 408.00 | |||
| 25/11/2024 | 15:32:41.193 | 1 | 405.10 | |
| 1 | 405.10 | |||
| 1 | 405.10 | |||
| 25/11/2024 | 15:32:39.864 | 50 | 408.70 | |
| 50 | 408.70 | |||
| 50 | 408.70 | |||
| 25/11/2024 | 15:32:34.873 | 10 | 406.90 | |
| 10 | 406.90 | |||
| 10 | 406.90 | |||
| 25/11/2024 | 15:32:33.201 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 25/11/2024 | 15:32:17.029 | 30 | 402.00 | |
| 30 | 402.00 | |||
| 5 | 402.00 | |||
| 25 | 402.00 | |||
| 25/11/2024 | 15:32:06.524 | 77 | 401.20 | |
| 10 | 401.20 | |||
| 77 | 401.20 | |||
| 15 | 401.20 | |||
| 37 | 401.20 | |||
| 15 | 401.20 | |||
| 25/11/2024 | 15:32:06.332 | 100 | 401.20 | |
| 95 | 401.20 | |||
| 100 | 401.20 | |||
| 5 | 401.20 | |||
| 25/11/2024 | 15:32:06.214 | 117 | 401.20 | |
| 7 | 401.20 | |||
| 100 | 401.20 | |||
| 10 | 401.20 | |||
| 98 | 401.20 | |||
| 5 | 401.20 | |||
| 10 | 401.20 | |||
| 4 | 401.20 | |||
| 25/11/2024 | 15:32:06.122 | 100 | 403.00 | |
| 100 | 403.00 | |||
| 100 | 403.00 | |||
| 25/11/2024 | 15:32:04.070 | 15 | 404.50 | |
| 15 | 404.50 | |||
| 15 | 404.50 | |||
| 25/11/2024 | 15:32:01.035 | 200 | 404.00 | |
| 200 | 404.00 | |||
| 200 | 404.00 | |||
| 25/11/2024 | 15:32:00.241 | 1 | 405.90 | |
| 1 | 405.90 | |||
| 1 | 405.90 | |||
| 25/11/2024 | 15:31:52.764 | 10 | 405.90 | |
| 10 | 405.90 | |||
| 10 | 405.90 | |||
| 25/11/2024 | 15:31:49.923 | 50 | 404.10 | |
| 50 | 404.10 | |||
| 50 | 404.10 | |||
| 25/11/2024 | 15:31:48.688 | 2 | 403.10 | |
| 2 | 403.10 | |||
| 2 | 403.10 | |||
| 25/11/2024 | 15:31:48.586 | 35 | 403.10 | |
| 2 | 403.10 | |||
| 7 | 403.10 | |||
| 26 | 403.10 | |||
| 6 | 403.10 | |||
| 18 | 403.10 | |||
| 11 | 403.10 | |||
| 25/11/2024 | 15:31:48.537 | 19 | 404.00 | |
| 2 | 404.00 | |||
| 6 | 404.00 | |||
| 10 | 404.00 | |||
| 3 | 404.00 | |||
| 5 | 404.00 | |||
| 12 | 404.00 | |||
| 25/11/2024 | 15:31:48.380 | 413 | 405.00 | |
| 10 | 405.00 | |||
| 25 | 405.00 | |||
| 4 | 405.00 | |||
| 50 | 405.00 | |||
| 4 | 405.00 | |||
| 10 | 405.00 | |||
| 413 | 405.00 | |||
| 4 | 405.00 | |||
| 1 | 405.00 | |||
| 5 | 405.00 | |||
| 300 | 405.00 | |||
| 25/11/2024 | 15:31:47.596 | 40 | 405.50 | |
| 40 | 405.50 | |||
| 40 | 405.50 | |||
| 25/11/2024 | 15:31:38.796 | 10 | 405.10 | |
| 1 | 405.10 | |||
| 9 | 405.10 | |||
| 10 | 405.10 | |||
| 25/11/2024 | 15:31:37.052 | 380 | 405.60 | |
| 40 | 405.60 | |||
| 4 | 405.60 | |||
| 4 | 405.60 | |||
| 376 | 405.60 | |||
| 50 | 405.60 | |||
| 3 | 405.60 | |||
| 3 | 405.60 | |||
| 1 | 405.60 | |||
| 5 | 405.60 | |||
| 10 | 405.60 | |||
| 5 | 405.60 | |||
| 54 | 405.60 | |||
| 35 | 405.60 | |||
| 8 | 405.60 | |||
| 160 | 405.60 | |||
| 2 | 405.60 | |||
| 25/11/2024 | 15:31:25.758 | 255 | 406.20 | |
| 1 | 406.20 | |||
| 1 | 406.20 | |||
| 20 | 406.20 | |||
| 3 | 406.20 | |||
| 6 | 406.20 | |||
| 157 | 406.20 | |||
| 90 | 406.20 | |||
| 224 | 406.20 | |||
| 2 | 406.20 | |||
| 2 | 406.20 | |||
| 4 | 406.20 | |||
| 25/11/2024 | 15:31:22.665 | 451 | 406.50 | |
| 2 | 406.50 | |||
| 7 | 406.50 | |||
| 1 | 406.50 | |||
| 15 | 406.50 | |||
| 3 | 406.50 | |||
| 300 | 406.50 | |||
| 24 | 406.50 | |||
| 5 | 406.50 | |||
| 39 | 406.50 | |||
| 10 | 406.50 | |||
| 1 | 406.50 | |||
| 22 | 406.50 | |||
| 8 | 406.50 | |||
| 42 | 406.50 | |||
| 390 | 406.50 | |||
| 10 | 406.50 | |||
| 2 | 406.50 | |||
| 21 | 406.50 | |||
| 25/11/2024 | 15:31:14.651 | 52 | 408.00 | |
| 52 | 408.00 | |||
| 1 | 408.00 | |||
| 7 | 408.00 | |||
| 10 | 408.00 | |||
| 4 | 408.00 | |||
| 30 | 408.00 | |||
| 25/11/2024 | 15:31:14.584 | 50 | 408.30 | |
| 50 | 408.30 | |||
| 50 | 408.30 | |||
| 25/11/2024 | 15:31:06.035 | 11 | 408.10 | |
| 10 | 408.10 | |||
| 1 | 408.10 | |||
| 11 | 408.10 | |||
| 25/11/2024 | 15:31:05.904 | 141 | 410.00 | |
| 78 | 410.00 | |||
| 141 | 410.00 | |||
| 2 | 410.00 | |||
| 10 | 410.00 | |||
| 10 | 410.00 | |||
| 10 | 410.00 | |||
| 20 | 410.00 | |||
| 8 | 410.00 | |||
| 3 | 410.00 | |||
| 25/11/2024 | 15:31:05.867 | 3 | 410.20 | |
| 3 | 410.20 | |||
| 3 | 410.20 | |||
| 25/11/2024 | 15:31:05.779 | 30 | 412.00 | |
| 30 | 412.00 | |||
| 30 | 412.00 | |||
| 25/11/2024 | 15:31:04.480 | 30 | 413.00 | |
| 30 | 413.00 | |||
| 30 | 413.00 | |||
| 25/11/2024 | 15:30:45.361 | 24 | 411.50 | |
| 24 | 411.50 | |||
| 24 | 411.50 | |||
| 25/11/2024 | 15:30:43.152 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 25/11/2024 | 15:30:41.786 | 50 | 411.20 | |
| 50 | 411.20 | |||
| 50 | 411.20 | |||
| 25/11/2024 | 15:30:33.981 | 176 | 410.10 | |
| 12 | 410.10 | |||
| 80 | 410.10 | |||
| 5 | 410.10 | |||
| 10 | 410.10 | |||
| 5 | 410.10 | |||
| 64 | 410.10 | |||
| 176 | 410.10 | |||
| 25/11/2024 | 15:30:31.963 | 20 | 413.00 | |
| 10 | 413.00 | |||
| 20 | 413.00 | |||
| 10 | 413.00 | |||
| 25/11/2024 | 15:30:31.884 | 70 | 413.90 | |
| 70 | 413.90 | |||
| 70 | 413.90 | |||
| 25/11/2024 | 15:30:31.847 | 50 | 414.00 | |
| 50 | 414.00 | |||
| 50 | 414.00 | |||
| 25/11/2024 | 15:30:21.232 | 3 | 415.40 | |
| 3 | 415.40 | |||
| 3 | 415.40 | |||
| 25/11/2024 | 15:30:18.151 | 302 | 416.00 | |
| 50 | 416.00 | |||
| 17 | 416.00 | |||
| 235 | 416.00 | |||
| 282 | 416.00 | |||
| 20 | 416.00 | |||
| 25/11/2024 | 15:29:45.527 | 2 | 418.30 | |
| 2 | 418.30 | |||
| 2 | 418.30 | |||
| 25/11/2024 | 15:29:31.457 | 30 | 418.60 | |
| 30 | 418.60 | |||
| 30 | 418.60 | |||
| 25/11/2024 | 15:29:28.870 | 100 | 418.70 | |
| 100 | 418.70 | |||
| 100 | 418.70 | |||
| 25/11/2024 | 15:29:20.084 | 8 | 418.50 | |
| 8 | 418.50 | |||
| 8 | 418.50 | |||
| 25/11/2024 | 15:29:14.474 | 25 | 417.90 | |
| 25 | 417.90 | |||
| 25 | 417.90 | |||
| 25/11/2024 | 15:28:49.866 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 15:28:13.617 | 5 | 417.70 | |
| 5 | 417.70 | |||
| 5 | 417.70 | |||
| 25/11/2024 | 15:28:03.861 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 25/11/2024 | 15:27:58.328 | 15 | 416.00 | |
| 15 | 416.00 | |||
| 15 | 416.00 | |||
| 25/11/2024 | 15:27:54.416 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 25/11/2024 | 15:27:47.139 | 2 | 417.00 | |
| 2 | 417.00 | |||
| 2 | 417.00 | |||
| 25/11/2024 | 15:27:26.413 | 105 | 416.30 | |
| 105 | 416.30 | |||
| 105 | 416.30 | |||
| 25/11/2024 | 15:26:55.629 | 8 | 413.20 | |
| 3 | 413.20 | |||
| 8 | 413.20 | |||
| 5 | 413.20 | |||
| 25/11/2024 | 15:26:24.920 | 2 | 413.80 | |
| 2 | 413.80 | |||
| 2 | 413.80 | |||
| 25/11/2024 | 15:25:54.450 | 6 | 411.50 | |
| 6 | 411.50 | |||
| 6 | 411.50 |
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: 132.88 / Ask: 132.98
Turnover: 48 347 TEUR -
MicroStrategy Inc.
Bid: 384.60 / Ask: 385.50
Turnover: 45 931 TEUR -
Tesla Inc.
Bid: 342.75 / Ask: 343.00
Turnover: 43 483 TEUR -
Rheinmetall AG
Bid: 611.00 / Ask: 611.20
Turnover: 33 286 TEUR -
Siemens Energy AG
Bid: 49.72 / Ask: 49.73
Turnover: 19 657 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 15:42:29
Last Update:
25/11/2024 @ 15:42:29