MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5012
3648
334.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 20:38:14.955 | 20 | 334.20 | |
| 20 | 334.20 | |||
| 20 | 334.20 | |||
| 26/11/2024 | 20:38:12.761 | 10 | 334.30 | |
| 10 | 334.30 | |||
| 10 | 334.30 | |||
| 26/11/2024 | 20:38:12.184 | 3 | 334.30 | |
| 3 | 334.30 | |||
| 3 | 334.30 | |||
| 26/11/2024 | 20:38:08.268 | 2 | 334.50 | |
| 2 | 334.50 | |||
| 2 | 334.50 | |||
| 26/11/2024 | 20:38:06.986 | 5 | 334.50 | |
| 5 | 334.50 | |||
| 5 | 334.50 | |||
| 26/11/2024 | 20:38:02.261 | 15 | 334.30 | |
| 15 | 334.30 | |||
| 15 | 334.30 | |||
| 26/11/2024 | 20:38:00.763 | 2 | 333.90 | |
| 2 | 333.90 | |||
| 2 | 333.90 | |||
| 26/11/2024 | 20:37:58.853 | 34 | 334.10 | |
| 34 | 334.10 | |||
| 34 | 334.10 | |||
| 26/11/2024 | 20:37:52.667 | 10 | 333.40 | |
| 10 | 333.40 | |||
| 10 | 333.40 | |||
| 26/11/2024 | 20:37:47.791 | 20 | 333.60 | |
| 20 | 333.60 | |||
| 20 | 333.60 | |||
| 26/11/2024 | 20:37:46.474 | 3 | 333.70 | |
| 3 | 333.70 | |||
| 3 | 333.70 | |||
| 26/11/2024 | 20:37:43.327 | 9 | 333.70 | |
| 9 | 333.70 | |||
| 9 | 333.70 | |||
| 26/11/2024 | 20:37:39.835 | 8 | 333.90 | |
| 8 | 333.90 | |||
| 8 | 333.90 | |||
| 26/11/2024 | 20:37:23.310 | 4 | 332.80 | |
| 4 | 332.80 | |||
| 4 | 332.80 | |||
| 26/11/2024 | 20:37:17.535 | 7 | 333.90 | |
| 7 | 333.90 | |||
| 7 | 333.90 | |||
| 26/11/2024 | 20:37:14.182 | 4 | 332.80 | |
| 4 | 332.80 | |||
| 4 | 332.80 | |||
| 26/11/2024 | 20:37:10.772 | 6 | 332.80 | |
| 6 | 332.80 | |||
| 6 | 332.80 | |||
| 26/11/2024 | 20:37:10.214 | 5 | 333.50 | |
| 5 | 333.50 | |||
| 5 | 333.50 | |||
| 26/11/2024 | 20:37:01.228 | 2 | 332.70 | |
| 2 | 332.70 | |||
| 2 | 332.70 | |||
| 26/11/2024 | 20:37:00.956 | 100 | 332.70 | |
| 100 | 332.70 | |||
| 100 | 332.70 | |||
| 26/11/2024 | 20:36:59.673 | 15 | 332.70 | |
| 15 | 332.70 | |||
| 15 | 332.70 | |||
| 26/11/2024 | 20:36:52.667 | 3 | 332.00 | |
| 3 | 332.00 | |||
| 3 | 332.00 | |||
| 26/11/2024 | 20:36:51.796 | 8 | 332.90 | |
| 8 | 332.90 | |||
| 8 | 332.90 | |||
| 26/11/2024 | 20:36:51.262 | 4 | 332.90 | |
| 4 | 332.90 | |||
| 1 | 332.90 | |||
| 3 | 332.90 | |||
| 26/11/2024 | 20:36:43.352 | 200 | 331.70 | |
| 200 | 331.70 | |||
| 200 | 331.70 | |||
| 26/11/2024 | 20:36:42.949 | 5 | 330.70 | |
| 5 | 330.70 | |||
| 5 | 330.70 | |||
| 26/11/2024 | 20:36:39.591 | 500 | 331.00 | |
| 45 | 331.00 | |||
| 3 | 331.00 | |||
| 6 | 331.00 | |||
| 30 | 331.00 | |||
| 407 | 331.00 | |||
| 3 | 331.00 | |||
| 500 | 331.00 | |||
| 6 | 331.00 | |||
| 26/11/2024 | 20:36:29.869 | 100 | 331.30 | |
| 7 | 331.30 | |||
| 6 | 331.30 | |||
| 1 | 331.30 | |||
| 5 | 331.30 | |||
| 100 | 331.30 | |||
| 81 | 331.30 | |||
| 26/11/2024 | 20:36:05.156 | 1 | 331.50 | |
| 1 | 331.50 | |||
| 1 | 331.50 | |||
| 26/11/2024 | 20:35:58.997 | 11 | 331.50 | |
| 11 | 331.50 | |||
| 11 | 331.50 | |||
| 26/11/2024 | 20:35:57.409 | 3 | 331.60 | |
| 3 | 331.60 | |||
| 3 | 331.60 | |||
| 26/11/2024 | 20:35:55.878 | 211 | 331.80 | |
| 3 | 331.80 | |||
| 208 | 331.80 | |||
| 5 | 331.80 | |||
| 6 | 331.80 | |||
| 200 | 331.80 | |||
| 26/11/2024 | 20:35:38.727 | 5 | 331.20 | |
| 5 | 331.20 | |||
| 5 | 331.20 | |||
| 26/11/2024 | 20:35:33.325 | 2 | 331.90 | |
| 2 | 331.90 | |||
| 2 | 331.90 | |||
| 26/11/2024 | 20:35:21.929 | 3 | 331.90 | |
| 3 | 331.90 | |||
| 3 | 331.90 | |||
| 26/11/2024 | 20:35:21.594 | 125 | 332.00 | |
| 25 | 332.00 | |||
| 50 | 332.00 | |||
| 50 | 332.00 | |||
| 125 | 332.00 | |||
| 26/11/2024 | 20:35:21.060 | 4 | 332.20 | |
| 4 | 332.20 | |||
| 4 | 332.20 | |||
| 26/11/2024 | 20:35:20.005 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 26/11/2024 | 20:35:09.038 | 2 | 334.80 | |
| 2 | 334.80 | |||
| 2 | 334.80 | |||
| 26/11/2024 | 20:35:07.841 | 2 | 334.80 | |
| 2 | 334.80 | |||
| 2 | 334.80 | |||
| 26/11/2024 | 20:35:07.169 | 3 | 334.80 | |
| 3 | 334.80 | |||
| 3 | 334.80 | |||
| 26/11/2024 | 20:34:56.558 | 78 | 335.50 | |
| 78 | 335.50 | |||
| 78 | 335.50 | |||
| 26/11/2024 | 20:34:56.450 | 3 | 335.40 | |
| 3 | 335.40 | |||
| 3 | 335.40 | |||
| 26/11/2024 | 20:34:55.395 | 2 | 335.40 | |
| 2 | 335.40 | |||
| 2 | 335.40 | |||
| 26/11/2024 | 20:34:50.293 | 2 | 335.00 | |
| 2 | 335.00 | |||
| 2 | 335.00 | |||
| 26/11/2024 | 20:34:48.699 | 60 | 335.20 | |
| 60 | 335.20 | |||
| 60 | 335.20 | |||
| 26/11/2024 | 20:34:45.230 | 80 | 335.00 | |
| 80 | 335.00 | |||
| 80 | 335.00 | |||
| 26/11/2024 | 20:34:32.572 | 2 | 334.90 | |
| 2 | 334.90 | |||
| 2 | 334.90 | |||
| 26/11/2024 | 20:34:29.494 | 1 | 334.90 | |
| 1 | 334.90 | |||
| 1 | 334.90 | |||
| 26/11/2024 | 20:34:26.604 | 10 | 334.90 | |
| 10 | 334.90 | |||
| 10 | 334.90 | |||
| 26/11/2024 | 20:34:20.150 | 1 | 334.60 | |
| 1 | 334.60 | |||
| 1 | 334.60 | |||
| 26/11/2024 | 20:34:19.414 | 1 | 334.00 | |
| 1 | 334.00 | |||
| 1 | 334.00 | |||
| 26/11/2024 | 20:34:15.996 | 190 | 333.80 | |
| 30 | 333.80 | |||
| 28 | 333.80 | |||
| 96 | 333.80 | |||
| 21 | 333.80 | |||
| 45 | 333.80 | |||
| 160 | 333.80 | |||
| 26/11/2024 | 20:34:09.175 | 328 | 333.30 | |
| 2 | 333.30 | |||
| 300 | 333.30 | |||
| 26 | 333.30 | |||
| 328 | 333.30 | |||
| 26/11/2024 | 20:33:51.255 | 308 | 332.50 | |
| 300 | 332.50 | |||
| 308 | 332.50 | |||
| 8 | 332.50 | |||
| 26/11/2024 | 20:33:35.535 | 150 | 332.10 | |
| 150 | 332.10 | |||
| 150 | 332.10 | |||
| 26/11/2024 | 20:33:31.795 | 140 | 332.10 | |
| 140 | 332.10 | |||
| 140 | 332.10 | |||
| 26/11/2024 | 20:33:22.268 | 3 | 333.60 | |
| 3 | 333.60 | |||
| 3 | 333.60 | |||
| 26/11/2024 | 20:33:21.214 | 10 | 332.90 | |
| 10 | 332.90 | |||
| 10 | 332.90 | |||
| 26/11/2024 | 20:33:20.763 | 10 | 333.20 | |
| 10 | 333.20 | |||
| 10 | 333.20 | |||
| 26/11/2024 | 20:33:18.316 | 50 | 332.10 | |
| 50 | 332.10 | |||
| 50 | 332.10 | |||
| 26/11/2024 | 20:33:18.171 | 2 | 333.00 | |
| 2 | 333.00 | |||
| 2 | 333.00 | |||
| 26/11/2024 | 20:33:15.682 | 1 | 333.40 | |
| 1 | 333.40 | |||
| 1 | 333.40 | |||
| 26/11/2024 | 20:33:14.714 | 8 | 333.40 | |
| 8 | 333.40 | |||
| 8 | 333.40 | |||
| 26/11/2024 | 20:33:11.541 | 40 | 332.10 | |
| 40 | 332.10 | |||
| 40 | 332.10 | |||
| 26/11/2024 | 20:33:08.375 | 80 | 332.10 | |
| 80 | 332.10 | |||
| 80 | 332.10 | |||
| 26/11/2024 | 20:33:08.220 | 174 | 333.00 | |
| 4 | 333.00 | |||
| 30 | 333.00 | |||
| 2 | 333.00 | |||
| 3 | 333.00 | |||
| 10 | 333.00 | |||
| 174 | 333.00 | |||
| 6 | 333.00 | |||
| 3 | 333.00 | |||
| 3 | 333.00 | |||
| 77 | 333.00 | |||
| 26 | 333.00 | |||
| 10 | 333.00 | |||
| 26/11/2024 | 20:33:07.438 | 21 | 333.30 | |
| 21 | 333.30 | |||
| 21 | 333.30 | |||
| 26/11/2024 | 20:33:06.615 | 6 | 334.40 | |
| 6 | 334.40 | |||
| 6 | 334.40 | |||
| 26/11/2024 | 20:33:02.124 | 2 | 333.40 | |
| 2 | 333.40 | |||
| 2 | 333.40 | |||
| 26/11/2024 | 20:33:00.118 | 10 | 334.40 | |
| 10 | 334.40 | |||
| 10 | 334.40 | |||
| 26/11/2024 | 20:32:53.803 | 50 | 333.40 | |
| 50 | 333.40 | |||
| 50 | 333.40 | |||
| 26/11/2024 | 20:32:53.693 | 12 | 333.50 | |
| 12 | 333.50 | |||
| 12 | 333.50 | |||
| 26/11/2024 | 20:32:51.647 | 10 | 335.60 | |
| 10 | 335.60 | |||
| 10 | 335.60 | |||
| 26/11/2024 | 20:32:51.508 | 20 | 334.00 | |
| 20 | 334.00 | |||
| 20 | 334.00 | |||
| 26/11/2024 | 20:32:49.650 | 10 | 335.50 | |
| 10 | 335.50 | |||
| 10 | 335.50 | |||
| 26/11/2024 | 20:32:49.295 | 4 | 334.60 | |
| 4 | 334.60 | |||
| 4 | 334.60 | |||
| 26/11/2024 | 20:32:34.711 | 8 | 335.40 | |
| 8 | 335.40 | |||
| 8 | 335.40 | |||
| 26/11/2024 | 20:32:31.688 | 4 | 335.50 | |
| 4 | 335.50 | |||
| 4 | 335.50 | |||
| 26/11/2024 | 20:32:28.470 | 17 | 335.40 | |
| 17 | 335.40 | |||
| 17 | 335.40 | |||
| 26/11/2024 | 20:32:27.990 | 7 | 334.50 | |
| 7 | 334.50 | |||
| 7 | 334.50 | |||
| 26/11/2024 | 20:32:23.176 | 1 | 334.50 | |
| 1 | 334.50 | |||
| 1 | 334.50 | |||
| 26/11/2024 | 20:32:23.009 | 10 | 335.40 | |
| 10 | 335.40 | |||
| 10 | 335.40 | |||
| 26/11/2024 | 20:32:10.621 | 109 | 335.00 | |
| 9 | 335.00 | |||
| 100 | 335.00 | |||
| 109 | 335.00 | |||
| 26/11/2024 | 20:32:09.282 | 1 | 335.50 | |
| 1 | 335.50 | |||
| 1 | 335.50 | |||
| 26/11/2024 | 20:32:02.146 | 80 | 335.00 | |
| 10 | 335.00 | |||
| 2 | 335.00 | |||
| 10 | 335.00 | |||
| 80 | 335.00 | |||
| 8 | 335.00 | |||
| 50 | 335.00 | |||
| 26/11/2024 | 20:32:00.483 | 5 | 335.90 | |
| 5 | 335.90 | |||
| 5 | 335.90 | |||
| 26/11/2024 | 20:31:57.864 | 3 | 335.90 | |
| 3 | 335.90 | |||
| 3 | 335.90 | |||
| 26/11/2024 | 20:31:53.345 | 24 | 335.10 | |
| 24 | 335.10 | |||
| 24 | 335.10 | |||
| 26/11/2024 | 20:31:49.288 | 15 | 335.80 | |
| 15 | 335.80 | |||
| 15 | 335.80 | |||
| 26/11/2024 | 20:31:47.156 | 2 | 335.90 | |
| 2 | 335.90 | |||
| 2 | 335.90 | |||
| 26/11/2024 | 20:31:33.551 | 10 | 336.40 | |
| 10 | 336.40 | |||
| 10 | 336.40 | |||
| 26/11/2024 | 20:31:33.262 | 12 | 335.30 | |
| 12 | 335.30 | |||
| 12 | 335.30 | |||
| 26/11/2024 | 20:31:33.200 | 150 | 335.30 | |
| 12 | 335.30 | |||
| 5 | 335.30 | |||
| 129 | 335.30 | |||
| 150 | 335.30 | |||
| 4 | 335.30 | |||
| 26/11/2024 | 20:31:26.861 | 22 | 337.10 | |
| 22 | 337.10 | |||
| 22 | 337.10 | |||
| 26/11/2024 | 20:31:26.572 | 3 | 336.60 | |
| 3 | 336.60 | |||
| 3 | 336.60 | |||
| 26/11/2024 | 20:31:22.778 | 1 | 336.90 | |
| 1 | 336.90 | |||
| 1 | 336.90 | |||
| 26/11/2024 | 20:31:12.123 | 50 | 336.30 | |
| 50 | 336.30 | |||
| 50 | 336.30 | |||
| 26/11/2024 | 20:31:09.362 | 10 | 337.30 | |
| 10 | 337.30 | |||
| 10 | 337.30 | |||
| 26/11/2024 | 20:31:09.199 | 217 | 336.30 | |
| 20 | 336.30 | |||
| 217 | 336.30 | |||
| 167 | 336.30 | |||
| 30 | 336.30 | |||
| 26/11/2024 | 20:31:07.402 | 10 | 337.80 | |
| 10 | 337.80 | |||
| 10 | 337.80 | |||
| 26/11/2024 | 20:31:06.083 | 10 | 337.80 | |
| 10 | 337.80 | |||
| 10 | 337.80 | |||
| 26/11/2024 | 20:31:02.956 | 100 | 337.80 | |
| 100 | 337.80 | |||
| 100 | 337.80 | |||
| 26/11/2024 | 20:30:59.752 | 5 | 338.00 | |
| 5 | 338.00 | |||
| 5 | 338.00 | |||
| 26/11/2024 | 20:30:53.107 | 3 | 338.30 | |
| 3 | 338.30 | |||
| 3 | 338.30 | |||
| 26/11/2024 | 20:30:48.193 | 10 | 338.00 | |
| 10 | 338.00 | |||
| 10 | 338.00 | |||
| 26/11/2024 | 20:30:38.278 | 35 | 338.10 | |
| 35 | 338.10 | |||
| 35 | 338.10 | |||
| 26/11/2024 | 20:30:24.577 | 7 | 338.30 | |
| 7 | 338.30 | |||
| 7 | 338.30 | |||
| 26/11/2024 | 20:30:17.233 | 150 | 338.60 | |
| 150 | 338.60 | |||
| 150 | 338.60 | |||
| 26/11/2024 | 20:30:07.337 | 3 | 339.50 | |
| 3 | 339.50 | |||
| 3 | 339.50 | |||
| 26/11/2024 | 20:30:06.438 | 15 | 339.00 | |
| 15 | 339.00 | |||
| 10 | 339.00 | |||
| 5 | 339.00 | |||
| 26/11/2024 | 20:30:04.952 | 5 | 339.90 | |
| 5 | 339.90 | |||
| 5 | 339.90 | |||
| 26/11/2024 | 20:29:59.992 | 10 | 339.90 | |
| 10 | 339.90 | |||
| 10 | 339.90 | |||
| 26/11/2024 | 20:29:51.350 | 72 | 340.20 | |
| 5 | 340.20 | |||
| 72 | 340.20 | |||
| 67 | 340.20 | |||
| 26/11/2024 | 20:29:51.293 | 3 | 340.20 | |
| 3 | 340.20 | |||
| 3 | 340.20 | |||
| 26/11/2024 | 20:29:33.594 | 30 | 339.60 | |
| 30 | 339.60 | |||
| 30 | 339.60 | |||
| 26/11/2024 | 20:29:17.965 | 13 | 339.00 | |
| 10 | 339.00 | |||
| 13 | 339.00 | |||
| 3 | 339.00 | |||
| 26/11/2024 | 20:29:05.632 | 2 | 339.50 | |
| 2 | 339.50 | |||
| 2 | 339.50 | |||
| 26/11/2024 | 20:29:02.176 | 3 | 339.10 | |
| 3 | 339.10 | |||
| 3 | 339.10 | |||
| 26/11/2024 | 20:28:55.091 | 25 | 339.40 | |
| 25 | 339.40 | |||
| 25 | 339.40 | |||
| 26/11/2024 | 20:28:48.008 | 4 | 338.70 | |
| 4 | 338.70 | |||
| 4 | 338.70 | |||
| 26/11/2024 | 20:28:44.876 | 5 | 338.60 | |
| 5 | 338.60 | |||
| 5 | 338.60 | |||
| 26/11/2024 | 20:28:34.268 | 3 | 338.60 | |
| 3 | 338.60 | |||
| 3 | 338.60 | |||
| 26/11/2024 | 20:28:26.209 | 5 | 337.00 | |
| 5 | 337.00 | |||
| 5 | 337.00 | |||
| 26/11/2024 | 20:28:23.838 | 5 | 337.30 | |
| 5 | 337.30 | |||
| 5 | 337.30 | |||
| 26/11/2024 | 20:28:22.930 | 10 | 337.30 | |
| 10 | 337.30 | |||
| 10 | 337.30 | |||
| 26/11/2024 | 20:28:22.561 | 6 | 337.70 | |
| 6 | 337.70 | |||
| 6 | 337.70 | |||
| 26/11/2024 | 20:28:22.385 | 1 | 337.30 | |
| 1 | 337.30 | |||
| 1 | 337.30 | |||
| 26/11/2024 | 20:28:17.094 | 5 | 337.70 | |
| 5 | 337.70 | |||
| 5 | 337.70 | |||
| 26/11/2024 | 20:28:16.391 | 16 | 337.70 | |
| 16 | 337.70 | |||
| 16 | 337.70 | |||
| 26/11/2024 | 20:28:15.067 | 1 | 337.70 | |
| 1 | 337.70 | |||
| 1 | 337.70 | |||
| 26/11/2024 | 20:28:06.920 | 1 | 337.60 | |
| 1 | 337.60 | |||
| 1 | 337.60 | |||
| 26/11/2024 | 20:28:04.279 | 3 | 336.50 | |
| 3 | 336.50 | |||
| 3 | 336.50 | |||
| 26/11/2024 | 20:27:44.663 | 3 | 337.70 | |
| 3 | 337.70 | |||
| 3 | 337.70 | |||
| 26/11/2024 | 20:27:44.145 | 21 | 337.90 | |
| 6 | 337.90 | |||
| 10 | 337.90 | |||
| 21 | 337.90 | |||
| 5 | 337.90 | |||
| 26/11/2024 | 20:27:42.307 | 603 | 337.90 | |
| 599 | 337.90 | |||
| 4 | 337.90 | |||
| 6 | 337.90 | |||
| 10 | 337.90 | |||
| 10 | 337.90 | |||
| 200 | 337.90 | |||
| 357 | 337.90 | |||
| 20 | 337.90 | |||
| 26/11/2024 | 20:27:34.377 | 302 | 338.40 | |
| 2 | 338.40 | |||
| 5 | 338.40 | |||
| 2 | 338.40 | |||
| 300 | 338.40 | |||
| 295 | 338.40 | |||
| 26/11/2024 | 20:27:25.557 | 555 | 338.60 | |
| 8 | 338.60 | |||
| 50 | 338.60 | |||
| 5 | 338.60 | |||
| 10 | 338.60 | |||
| 478 | 338.60 | |||
| 4 | 338.60 | |||
| 300 | 338.60 | |||
| 250 | 338.60 | |||
| 5 | 338.60 | |||
| 26/11/2024 | 20:26:26.365 | 600 | 339.00 | |
| 600 | 339.00 | |||
| 600 | 339.00 | |||
| 26/11/2024 | 20:26:23.331 | 15 | 338.70 | |
| 15 | 338.70 | |||
| 15 | 338.70 | |||
| 26/11/2024 | 20:26:14.966 | 45 | 338.10 | |
| 45 | 338.10 | |||
| 45 | 338.10 | |||
| 26/11/2024 | 20:26:06.871 | 1 | 339.10 | |
| 1 | 339.10 | |||
| 1 | 339.10 | |||
| 26/11/2024 | 20:26:05.926 | 44 | 338.80 | |
| 44 | 338.80 | |||
| 44 | 338.80 | |||
| 26/11/2024 | 20:26:05.874 | 4 | 338.80 | |
| 4 | 338.80 | |||
| 4 | 338.80 | |||
| 26/11/2024 | 20:26:05.130 | 50 | 339.10 | |
| 50 | 339.10 | |||
| 50 | 339.10 | |||
| 26/11/2024 | 20:25:57.124 | 128 | 338.60 | |
| 3 | 338.60 | |||
| 8 | 338.60 | |||
| 120 | 338.60 | |||
| 5 | 338.60 | |||
| 120 | 338.60 | |||
| 26/11/2024 | 20:25:42.674 | 150 | 337.90 | |
| 150 | 337.90 | |||
| 150 | 337.90 | |||
| 26/11/2024 | 20:25:40.874 | 1 | 337.90 | |
| 1 | 337.90 | |||
| 1 | 337.90 | |||
| 26/11/2024 | 20:25:38.339 | 8 | 336.90 | |
| 8 | 336.90 | |||
| 8 | 336.90 | |||
| 26/11/2024 | 20:25:33.683 | 6 | 337.50 | |
| 6 | 337.50 | |||
| 6 | 337.50 | |||
| 26/11/2024 | 20:25:28.914 | 2 | 337.50 | |
| 2 | 337.50 | |||
| 2 | 337.50 | |||
| 26/11/2024 | 20:25:28.351 | 17 | 336.40 | |
| 17 | 336.40 | |||
| 17 | 336.40 | |||
| 26/11/2024 | 20:25:26.664 | 10 | 336.40 | |
| 10 | 336.40 | |||
| 10 | 336.40 | |||
| 26/11/2024 | 20:25:23.354 | 12 | 337.30 | |
| 12 | 337.30 | |||
| 12 | 337.30 | |||
| 26/11/2024 | 20:25:22.092 | 1 | 336.70 | |
| 1 | 336.70 | |||
| 1 | 336.70 | |||
| 26/11/2024 | 20:25:19.638 | 14 | 336.70 | |
| 14 | 336.70 | |||
| 14 | 336.70 | |||
| 26/11/2024 | 20:25:17.629 | 2 | 336.70 | |
| 2 | 336.70 | |||
| 2 | 336.70 | |||
| 26/11/2024 | 20:25:16.878 | 5 | 336.00 | |
| 5 | 336.00 | |||
| 5 | 336.00 | |||
| 26/11/2024 | 20:25:12.162 | 11 | 336.00 | |
| 11 | 336.00 | |||
| 11 | 336.00 | |||
| 26/11/2024 | 20:25:11.493 | 37 | 336.10 | |
| 37 | 336.10 | |||
| 37 | 336.10 | |||
| 26/11/2024 | 20:25:09.790 | 8 | 336.80 | |
| 8 | 336.80 | |||
| 8 | 336.80 | |||
| 26/11/2024 | 20:25:09.569 | 3 | 337.10 | |
| 3 | 337.10 | |||
| 3 | 337.10 | |||
| 26/11/2024 | 20:25:05.032 | 100 | 337.10 | |
| 100 | 337.10 | |||
| 100 | 337.10 | |||
| 26/11/2024 | 20:25:04.638 | 50 | 337.10 | |
| 50 | 337.10 | |||
| 50 | 337.10 | |||
| 26/11/2024 | 20:25:04.446 | 3 | 337.20 | |
| 3 | 337.20 | |||
| 3 | 337.20 | |||
| 26/11/2024 | 20:25:01.965 | 5 | 337.60 | |
| 5 | 337.60 | |||
| 5 | 337.60 | |||
| 26/11/2024 | 20:25:01.613 | 11 | 337.80 | |
| 11 | 337.80 | |||
| 11 | 337.80 | |||
| 26/11/2024 | 20:24:54.995 | 200 | 336.20 | |
| 200 | 336.20 | |||
| 200 | 336.20 | |||
| 26/11/2024 | 20:24:54.743 | 3 | 337.20 | |
| 3 | 337.20 | |||
| 3 | 337.20 | |||
| 26/11/2024 | 20:24:52.788 | 29 | 336.00 | |
| 14 | 336.00 | |||
| 29 | 336.00 | |||
| 15 | 336.00 | |||
| 26/11/2024 | 20:24:51.954 | 1 | 336.70 | |
| 1 | 336.70 | |||
| 1 | 336.70 | |||
| 26/11/2024 | 20:24:51.302 | 74 | 335.70 | |
| 74 | 335.70 | |||
| 74 | 335.70 | |||
| 26/11/2024 | 20:24:49.120 | 399 | 335.70 | |
| 15 | 335.70 | |||
| 1 | 335.70 | |||
| 3 | 335.70 | |||
| 383 | 335.70 | |||
| 396 | 335.70 | |||
| 26/11/2024 | 20:24:35.548 | 307 | 336.30 | |
| 1 | 336.30 | |||
| 1 | 336.30 | |||
| 304 | 336.30 | |||
| 3 | 336.30 | |||
| 300 | 336.30 | |||
| 5 | 336.30 | |||
| 26/11/2024 | 20:24:10.714 | 500 | 334.00 | |
| 500 | 334.00 | |||
| 500 | 334.00 | |||
| 26/11/2024 | 20:24:10.355 | 50 | 333.90 | |
| 50 | 333.90 | |||
| 50 | 333.90 | |||
| 26/11/2024 | 20:24:08.143 | 15 | 333.30 | |
| 15 | 333.30 | |||
| 15 | 333.30 | |||
| 26/11/2024 | 20:24:07.825 | 133 | 333.30 | |
| 133 | 333.30 | |||
| 133 | 333.30 | |||
| 26/11/2024 | 20:24:03.969 | 5 | 333.90 | |
| 5 | 333.90 | |||
| 5 | 333.90 | |||
| 26/11/2024 | 20:23:57.964 | 10 | 333.20 | |
| 10 | 333.20 | |||
| 10 | 333.20 | |||
| 26/11/2024 | 20:23:57.837 | 123 | 333.30 | |
| 15 | 333.30 | |||
| 20 | 333.30 | |||
| 123 | 333.30 | |||
| 13 | 333.30 | |||
| 75 | 333.30 | |||
| 26/11/2024 | 20:23:57.072 | 200 | 333.40 | |
| 200 | 333.40 | |||
| 200 | 333.40 | |||
| 26/11/2024 | 20:23:56.090 | 15 | 333.60 | |
| 15 | 333.60 | |||
| 15 | 333.60 | |||
| 26/11/2024 | 20:23:53.875 | 43 | 333.60 | |
| 43 | 333.60 | |||
| 43 | 333.60 | |||
| 26/11/2024 | 20:23:53.811 | 4 | 333.70 | |
| 4 | 333.70 | |||
| 4 | 333.70 | |||
| 26/11/2024 | 20:23:52.566 | 87 | 333.80 | |
| 35 | 333.80 | |||
| 52 | 333.80 | |||
| 4 | 333.80 | |||
| 42 | 333.80 | |||
| 3 | 333.80 | |||
| 1 | 333.80 | |||
| 6 | 333.80 | |||
| 3 | 333.80 | |||
| 25 | 333.80 | |||
| 3 | 333.80 | |||
| 26/11/2024 | 20:23:29.537 | 300 | 334.70 | |
| 300 | 334.70 | |||
| 300 | 334.70 | |||
| 26/11/2024 | 20:23:29.473 | 300 | 334.70 | |
| 300 | 334.70 | |||
| 300 | 334.70 | |||
| 26/11/2024 | 20:23:27.894 | 2 | 335.30 | |
| 2 | 335.30 | |||
| 2 | 335.30 | |||
| 26/11/2024 | 20:23:26.509 | 28 | 335.10 | |
| 28 | 335.10 | |||
| 28 | 335.10 | |||
| 26/11/2024 | 20:23:26.383 | 7 | 334.30 | |
| 7 | 334.30 | |||
| 7 | 334.30 | |||
| 26/11/2024 | 20:23:25.583 | 4 | 335.10 | |
| 4 | 335.10 | |||
| 4 | 335.10 | |||
| 26/11/2024 | 20:23:21.569 | 3 | 334.30 | |
| 3 | 334.30 | |||
| 3 | 334.30 | |||
| 26/11/2024 | 20:23:16.491 | 8 | 334.40 | |
| 8 | 334.40 | |||
| 8 | 334.40 | |||
| 26/11/2024 | 20:23:10.960 | 5 | 335.50 | |
| 5 | 335.50 | |||
| 5 | 335.50 | |||
| 26/11/2024 | 20:23:09.558 | 300 | 334.30 | |
| 300 | 334.30 | |||
| 300 | 334.30 | |||
| 26/11/2024 | 20:23:04.599 | 2 | 335.70 | |
| 2 | 335.70 | |||
| 2 | 335.70 | |||
| 26/11/2024 | 20:23:02.957 | 3 | 335.30 | |
| 3 | 335.30 | |||
| 3 | 335.30 | |||
| 26/11/2024 | 20:23:01.983 | 3 | 335.40 | |
| 3 | 335.40 | |||
| 3 | 335.40 | |||
| 26/11/2024 | 20:22:54.140 | 140 | 334.70 | |
| 140 | 334.70 | |||
| 140 | 334.70 | |||
| 26/11/2024 | 20:22:52.235 | 3 | 335.30 | |
| 3 | 335.30 | |||
| 3 | 335.30 | |||
| 26/11/2024 | 20:22:50.083 | 4 | 335.30 | |
| 4 | 335.30 | |||
| 4 | 335.30 | |||
| 26/11/2024 | 20:22:46.260 | 20 | 334.70 | |
| 20 | 334.70 | |||
| 20 | 334.70 | |||
| 26/11/2024 | 20:22:44.243 | 45 | 335.00 | |
| 45 | 335.00 | |||
| 45 | 335.00 | |||
| 26/11/2024 | 20:22:38.272 | 4 | 334.70 | |
| 4 | 334.70 | |||
| 4 | 334.70 | |||
| 26/11/2024 | 20:22:30.378 | 130 | 334.70 | |
| 2 | 334.70 | |||
| 75 | 334.70 | |||
| 3 | 334.70 | |||
| 10 | 334.70 | |||
| 5 | 334.70 | |||
| 35 | 334.70 | |||
| 130 | 334.70 | |||
| 26/11/2024 | 20:22:30.134 | 494 | 334.70 | |
| 5 | 334.70 | |||
| 25 | 334.70 | |||
| 4 | 334.70 | |||
| 75 | 334.70 | |||
| 315 | 334.70 | |||
| 12 | 334.70 | |||
| 2 | 334.70 | |||
| 14 | 334.70 | |||
| 8 | 334.70 | |||
| 480 | 334.70 | |||
| 10 | 334.70 | |||
| 10 | 334.70 | |||
| 20 | 334.70 | |||
| 3 | 334.70 | |||
| 5 | 334.70 | |||
| 26/11/2024 | 20:22:11.340 | 300 | 335.30 | |
| 300 | 335.30 | |||
| 300 | 335.30 | |||
| 26/11/2024 | 20:22:11.271 | 75 | 335.10 | |
| 75 | 335.10 | |||
| 75 | 335.10 | |||
| 26/11/2024 | 20:22:11.077 | 2 | 335.90 | |
| 2 | 335.90 | |||
| 2 | 335.90 | |||
| 26/11/2024 | 20:22:07.859 | 3 | 335.10 | |
| 3 | 335.10 | |||
| 3 | 335.10 | |||
| 26/11/2024 | 20:22:05.075 | 4 | 335.90 | |
| 4 | 335.90 | |||
| 4 | 335.90 | |||
| 26/11/2024 | 20:21:57.573 | 2 | 335.60 | |
| 2 | 335.60 | |||
| 2 | 335.60 | |||
| 26/11/2024 | 20:21:52.569 | 3 | 335.90 | |
| 3 | 335.90 | |||
| 3 | 335.90 | |||
| 26/11/2024 | 20:21:51.422 | 12 | 335.10 | |
| 10 | 335.10 | |||
| 2 | 335.10 | |||
| 12 | 335.10 | |||
| 26/11/2024 | 20:21:48.061 | 10 | 335.50 | |
| 10 | 335.50 | |||
| 10 | 335.50 | |||
| 26/11/2024 | 20:21:42.511 | 4 | 336.00 | |
| 4 | 336.00 | |||
| 4 | 336.00 | |||
| 26/11/2024 | 20:21:32.531 | 20 | 336.10 | |
| 20 | 336.10 | |||
| 20 | 336.10 | |||
| 26/11/2024 | 20:21:30.491 | 20 | 335.30 | |
| 20 | 335.30 | |||
| 20 | 335.30 | |||
| 26/11/2024 | 20:21:28.306 | 8 | 335.70 | |
| 8 | 335.70 | |||
| 8 | 335.70 | |||
| 26/11/2024 | 20:21:27.988 | 50 | 335.90 | |
| 50 | 335.90 | |||
| 50 | 335.90 | |||
| 26/11/2024 | 20:21:21.653 | 10 | 336.50 | |
| 10 | 336.50 | |||
| 10 | 336.50 | |||
| 26/11/2024 | 20:21:19.414 | 1 | 336.00 | |
| 1 | 336.00 | |||
| 1 | 336.00 | |||
| 26/11/2024 | 20:21:13.597 | 513 | 336.00 | |
| 10 | 336.00 | |||
| 20 | 336.00 | |||
| 500 | 336.00 | |||
| 483 | 336.00 | |||
| 13 | 336.00 | |||
| 26/11/2024 | 20:21:01.653 | 18 | 336.30 | |
| 18 | 336.30 | |||
| 18 | 336.30 | |||
| 26/11/2024 | 20:20:53.830 | 13 | 336.30 | |
| 13 | 336.30 | |||
| 13 | 336.30 | |||
| 26/11/2024 | 20:20:47.934 | 10 | 336.30 | |
| 10 | 336.30 | |||
| 10 | 336.30 | |||
| 26/11/2024 | 20:20:43.050 | 10 | 337.20 | |
| 10 | 337.20 | |||
| 10 | 337.20 | |||
| 26/11/2024 | 20:20:42.453 | 5 | 337.50 | |
| 5 | 337.50 | |||
| 5 | 337.50 | |||
| 26/11/2024 | 20:20:42.354 | 4 | 337.50 | |
| 4 | 337.50 | |||
| 4 | 337.50 | |||
| 26/11/2024 | 20:20:42.254 | 10 | 337.70 | |
| 10 | 337.70 | |||
| 10 | 337.70 | |||
| 26/11/2024 | 20:20:39.597 | 1 | 338.50 | |
| 1 | 338.50 | |||
| 1 | 338.50 | |||
| 26/11/2024 | 20:20:39.483 | 65 | 338.00 | |
| 15 | 338.00 | |||
| 65 | 338.00 | |||
| 50 | 338.00 | |||
| 26/11/2024 | 20:20:38.084 | 550 | 338.50 | |
| 550 | 338.50 | |||
| 550 | 338.50 | |||
| 26/11/2024 | 20:20:37.438 | 150 | 338.10 | |
| 150 | 338.10 | |||
| 150 | 338.10 | |||
| 26/11/2024 | 20:20:33.675 | 5 | 338.90 | |
| 5 | 338.90 | |||
| 5 | 338.90 | |||
| 26/11/2024 | 20:20:29.226 | 29 | 339.20 | |
| 29 | 339.20 | |||
| 29 | 339.20 | |||
| 26/11/2024 | 20:20:16.724 | 190 | 338.90 | |
| 190 | 338.90 | |||
| 187 | 338.90 | |||
| 3 | 338.90 | |||
| 26/11/2024 | 20:20:13.214 | 300 | 338.90 | |
| 300 | 338.90 | |||
| 300 | 338.90 | |||
| 26/11/2024 | 20:20:09.201 | 3 | 338.80 | |
| 3 | 338.80 | |||
| 3 | 338.80 | |||
| 26/11/2024 | 20:20:05.939 | 9 | 338.10 | |
| 9 | 338.10 | |||
| 9 | 338.10 | |||
| 26/11/2024 | 20:19:52.175 | 20 | 338.10 | |
| 20 | 338.10 | |||
| 20 | 338.10 | |||
| 26/11/2024 | 20:19:47.968 | 28 | 337.80 | |
| 28 | 337.80 | |||
| 28 | 337.80 | |||
| 26/11/2024 | 20:19:43.904 | 3 | 337.80 | |
| 3 | 337.80 | |||
| 3 | 337.80 | |||
| 26/11/2024 | 20:19:43.810 | 109 | 338.00 | |
| 109 | 338.00 | |||
| 10 | 338.00 | |||
| 1 | 338.00 | |||
| 5 | 338.00 | |||
| 5 | 338.00 | |||
| 3 | 338.00 | |||
| 75 | 338.00 | |||
| 10 | 338.00 | |||
| 26/11/2024 | 20:19:37.614 | 28 | 338.10 | |
| 28 | 338.10 | |||
| 28 | 338.10 | |||
| 26/11/2024 | 20:19:37.060 | 50 | 338.80 | |
| 50 | 338.80 | |||
| 50 | 338.80 | |||
| 26/11/2024 | 20:19:33.921 | 21 | 338.10 | |
| 21 | 338.10 | |||
| 21 | 338.10 | |||
| 26/11/2024 | 20:19:31.999 | 4 | 338.10 | |
| 4 | 338.10 | |||
| 4 | 338.10 | |||
| 26/11/2024 | 20:19:29.595 | 20 | 338.10 | |
| 20 | 338.10 | |||
| 20 | 338.10 | |||
| 26/11/2024 | 20:19:25.975 | 12 | 338.80 | |
| 12 | 338.80 | |||
| 12 | 338.80 | |||
| 26/11/2024 | 20:19:07.098 | 6 | 339.10 | |
| 6 | 339.10 | |||
| 6 | 339.10 | |||
| 26/11/2024 | 20:19:04.417 | 6 | 339.10 | |
| 6 | 339.10 | |||
| 6 | 339.10 | |||
| 26/11/2024 | 20:19:02.747 | 30 | 338.80 | |
| 30 | 338.80 | |||
| 30 | 338.80 | |||
| 26/11/2024 | 20:18:54.174 | 150 | 339.00 | |
| 150 | 339.00 | |||
| 150 | 339.00 | |||
| 26/11/2024 | 20:18:48.218 | 130 | 338.50 | |
| 130 | 338.50 | |||
| 130 | 338.50 | |||
| 26/11/2024 | 20:18:36.888 | 10 | 338.60 | |
| 10 | 338.60 | |||
| 10 | 338.60 | |||
| 26/11/2024 | 20:18:36.766 | 30 | 339.70 | |
| 30 | 339.70 | |||
| 30 | 339.70 | |||
| 26/11/2024 | 20:18:31.345 | 50 | 338.80 | |
| 50 | 338.80 | |||
| 50 | 338.80 | |||
| 26/11/2024 | 20:18:22.777 | 6 | 338.50 | |
| 6 | 338.50 | |||
| 4 | 338.50 | |||
| 2 | 338.50 | |||
| 26/11/2024 | 20:18:22.683 | 34 | 339.00 | |
| 34 | 339.00 | |||
| 4 | 339.00 | |||
| 30 | 339.00 | |||
| 26/11/2024 | 20:18:22.522 | 10 | 339.20 | |
| 10 | 339.20 | |||
| 10 | 339.20 | |||
| 26/11/2024 | 20:18:20.249 | 35 | 339.40 | |
| 35 | 339.40 | |||
| 35 | 339.40 | |||
| 26/11/2024 | 20:18:17.699 | 10 | 339.40 | |
| 10 | 339.40 | |||
| 10 | 339.40 | |||
| 26/11/2024 | 20:18:11.170 | 323 | 339.60 | |
| 4 | 339.60 | |||
| 1 | 339.60 | |||
| 5 | 339.60 | |||
| 3 | 339.60 | |||
| 5 | 339.60 | |||
| 1 | 339.60 | |||
| 10 | 339.60 | |||
| 1 | 339.60 | |||
| 17 | 339.60 | |||
| 3 | 339.60 | |||
| 5 | 339.60 | |||
| 33 | 339.60 | |||
| 30 | 339.60 | |||
| 116 | 339.60 | |||
| 13 | 339.60 | |||
| 2 | 339.60 | |||
| 18 | 339.60 | |||
| 50 | 339.60 | |||
| 29 | 339.60 | |||
| 11 | 339.60 | |||
| 75 | 339.60 | |||
| 7 | 339.60 | |||
| 10 | 339.60 | |||
| 62 | 339.60 | |||
| 22 | 339.60 | |||
| 1 | 339.60 | |||
| 3 | 339.60 | |||
| 25 | 339.60 | |||
| 4 | 339.60 | |||
| 80 | 339.60 | |||
| 26/11/2024 | 20:18:00.755 | 300 | 340.00 | |
| 10 | 340.00 | |||
| 30 | 340.00 | |||
| 14 | 340.00 | |||
| 2 | 340.00 | |||
| 10 | 340.00 | |||
| 15 | 340.00 | |||
| 5 | 340.00 | |||
| 2 | 340.00 | |||
| 3 | 340.00 | |||
| 21 | 340.00 | |||
| 2 | 340.00 | |||
| 6 | 340.00 | |||
| 2 | 340.00 | |||
| 5 | 340.00 | |||
| 2 | 340.00 | |||
| 5 | 340.00 | |||
| 3 | 340.00 | |||
| 300 | 340.00 | |||
| 10 | 340.00 | |||
| 30 | 340.00 | |||
| 2 | 340.00 | |||
| 1 | 340.00 | |||
| 6 | 340.00 | |||
| 5 | 340.00 | |||
| 10 | 340.00 | |||
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 50 | 340.00 | |||
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 2 | 340.00 | |||
| 6 | 340.00 | |||
| 1 | 340.00 | |||
| 3 | 340.00 | |||
| 22 | 340.00 | |||
| 26/11/2024 | 20:17:58.654 | 15 | 340.30 | |
| 15 | 340.30 | |||
| 15 | 340.30 | |||
| 26/11/2024 | 20:17:46.165 | 5 | 341.00 | |
| 5 | 341.00 | |||
| 5 | 341.00 | |||
| 26/11/2024 | 20:17:44.548 | 50 | 341.20 | |
| 50 | 341.20 | |||
| 50 | 341.20 | |||
| 26/11/2024 | 20:17:29.503 | 3 | 341.70 | |
| 3 | 341.70 | |||
| 3 | 341.70 | |||
| 26/11/2024 | 20:17:27.222 | 8 | 341.70 | |
| 8 | 341.70 | |||
| 8 | 341.70 | |||
| 26/11/2024 | 20:17:22.497 | 25 | 341.70 | |
| 25 | 341.70 | |||
| 25 | 341.70 | |||
| 26/11/2024 | 20:17:03.482 | 5 | 341.30 | |
| 2 | 341.30 | |||
| 3 | 341.30 | |||
| 5 | 341.30 |
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: 334.20 / Ask: 335.80
Turnover: 59 378 TEUR -
Nvidia Corp.
Bid: 130.00 / Ask: 130.12
Turnover: 47 537 TEUR -
Tesla Inc.
Bid: 322.80 / Ask: 322.95
Turnover: 28 852 TEUR -
Amazon.com Inc.
Bid: 197.70 / Ask: 197.78
Turnover: 22 720 TEUR -
Rheinmetall AG
Bid: 615.40 / Ask: 616.80
Turnover: 21 521 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 20:38:21
Last Update:
26/11/2024 @ 20:38:21