MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
588
340
420.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 08:43:04.401 | 12 | 420.60 | |
| 12 | 420.60 | |||
| 12 | 420.60 | |||
| 25/11/2024 | 08:42:58.209 | 5 | 420.60 | |
| 5 | 420.60 | |||
| 5 | 420.60 | |||
| 25/11/2024 | 08:42:53.168 | 40 | 420.60 | |
| 40 | 420.60 | |||
| 40 | 420.60 | |||
| 25/11/2024 | 08:42:48.218 | 40 | 420.60 | |
| 40 | 420.60 | |||
| 40 | 420.60 | |||
| 25/11/2024 | 08:42:43.095 | 96 | 421.00 | |
| 81 | 421.00 | |||
| 10 | 421.00 | |||
| 21 | 421.00 | |||
| 5 | 421.00 | |||
| 75 | 421.00 | |||
| 25/11/2024 | 08:42:41.102 | 150 | 421.00 | |
| 21 | 421.00 | |||
| 150 | 421.00 | |||
| 129 | 421.00 | |||
| 25/11/2024 | 08:42:38.476 | 150 | 421.10 | |
| 150 | 421.10 | |||
| 150 | 421.10 | |||
| 25/11/2024 | 08:42:33.642 | 4 | 421.20 | |
| 4 | 421.20 | |||
| 4 | 421.20 | |||
| 25/11/2024 | 08:42:30.215 | 5 | 421.20 | |
| 5 | 421.20 | |||
| 5 | 421.20 | |||
| 25/11/2024 | 08:42:30.105 | 100 | 421.30 | |
| 100 | 421.30 | |||
| 100 | 421.30 | |||
| 25/11/2024 | 08:42:27.110 | 35 | 421.30 | |
| 35 | 421.30 | |||
| 35 | 421.30 | |||
| 25/11/2024 | 08:42:25.455 | 5 | 421.90 | |
| 5 | 421.90 | |||
| 5 | 421.90 | |||
| 25/11/2024 | 08:42:23.848 | 5 | 421.30 | |
| 5 | 421.30 | |||
| 5 | 421.30 | |||
| 25/11/2024 | 08:42:18.471 | 1 | 421.70 | |
| 1 | 421.70 | |||
| 1 | 421.70 | |||
| 25/11/2024 | 08:41:58.402 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 25/11/2024 | 08:41:27.670 | 159 | 421.60 | |
| 150 | 421.60 | |||
| 5 | 421.60 | |||
| 4 | 421.60 | |||
| 9 | 421.60 | |||
| 150 | 421.60 | |||
| 25/11/2024 | 08:41:16.416 | 12 | 421.70 | |
| 12 | 421.70 | |||
| 12 | 421.70 | |||
| 25/11/2024 | 08:41:01.263 | 37 | 423.00 | |
| 37 | 423.00 | |||
| 37 | 423.00 | |||
| 25/11/2024 | 08:40:56.408 | 55 | 421.90 | |
| 55 | 421.90 | |||
| 40 | 421.90 | |||
| 15 | 421.90 | |||
| 25/11/2024 | 08:40:52.685 | 100 | 422.00 | |
| 100 | 422.00 | |||
| 100 | 422.00 | |||
| 25/11/2024 | 08:40:22.180 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 25/11/2024 | 08:40:19.479 | 20 | 422.10 | |
| 20 | 422.10 | |||
| 20 | 422.10 | |||
| 25/11/2024 | 08:40:14.777 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 25/11/2024 | 08:40:13.832 | 2 | 422.10 | |
| 2 | 422.10 | |||
| 2 | 422.10 | |||
| 25/11/2024 | 08:39:56.361 | 80 | 421.80 | |
| 80 | 421.80 | |||
| 80 | 421.80 | |||
| 25/11/2024 | 08:39:51.092 | 14 | 422.10 | |
| 14 | 422.10 | |||
| 14 | 422.10 | |||
| 25/11/2024 | 08:39:42.954 | 20 | 422.30 | |
| 20 | 422.30 | |||
| 20 | 422.30 | |||
| 25/11/2024 | 08:39:38.063 | 15 | 422.30 | |
| 15 | 422.30 | |||
| 15 | 422.30 | |||
| 25/11/2024 | 08:39:35.439 | 20 | 421.80 | |
| 20 | 421.80 | |||
| 20 | 421.80 | |||
| 25/11/2024 | 08:39:32.998 | 53 | 422.00 | |
| 6 | 422.00 | |||
| 53 | 422.00 | |||
| 47 | 422.00 | |||
| 25/11/2024 | 08:39:24.808 | 82 | 422.10 | |
| 82 | 422.10 | |||
| 82 | 422.10 | |||
| 25/11/2024 | 08:39:20.535 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:39:16.862 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:39:12.131 | 10 | 422.30 | |
| 10 | 422.30 | |||
| 10 | 422.30 | |||
| 25/11/2024 | 08:39:04.178 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:39:01.150 | 5 | 422.30 | |
| 5 | 422.30 | |||
| 5 | 422.30 | |||
| 25/11/2024 | 08:38:54.815 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:38:53.176 | 27 | 422.30 | |
| 27 | 422.30 | |||
| 27 | 422.30 | |||
| 25/11/2024 | 08:38:46.683 | 2 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 2 | 422.30 | |||
| 25/11/2024 | 08:38:34.524 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:38:19.802 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:38:19.392 | 7 | 422.10 | |
| 5 | 422.10 | |||
| 2 | 422.10 | |||
| 7 | 422.10 | |||
| 25/11/2024 | 08:37:56.251 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:37:26.874 | 115 | 424.00 | |
| 15 | 424.00 | |||
| 100 | 424.00 | |||
| 1 | 424.00 | |||
| 2 | 424.00 | |||
| 1 | 424.00 | |||
| 111 | 424.00 | |||
| 25/11/2024 | 08:37:18.082 | 110 | 424.00 | |
| 100 | 424.00 | |||
| 110 | 424.00 | |||
| 10 | 424.00 | |||
| 25/11/2024 | 08:37:14.405 | 110 | 423.60 | |
| 10 | 423.60 | |||
| 110 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:37:10.612 | 300 | 423.30 | |
| 150 | 423.30 | |||
| 10 | 423.30 | |||
| 100 | 423.30 | |||
| 13 | 423.30 | |||
| 15 | 423.30 | |||
| 12 | 423.30 | |||
| 300 | 423.30 | |||
| 25/11/2024 | 08:37:05.141 | 169 | 422.50 | |
| 100 | 422.50 | |||
| 59 | 422.50 | |||
| 10 | 422.50 | |||
| 169 | 422.50 | |||
| 25/11/2024 | 08:36:33.406 | 100 | 422.40 | |
| 100 | 422.40 | |||
| 100 | 422.40 | |||
| 25/11/2024 | 08:36:33.350 | 100 | 422.40 | |
| 100 | 422.40 | |||
| 100 | 422.40 | |||
| 25/11/2024 | 08:36:14.595 | 13 | 422.10 | |
| 13 | 422.10 | |||
| 13 | 422.10 | |||
| 25/11/2024 | 08:36:00.130 | 60 | 421.90 | |
| 60 | 421.90 | |||
| 60 | 421.90 | |||
| 25/11/2024 | 08:35:44.770 | 25 | 421.90 | |
| 25 | 421.90 | |||
| 25 | 421.90 | |||
| 25/11/2024 | 08:35:41.947 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 25/11/2024 | 08:35:13.217 | 14 | 421.90 | |
| 14 | 421.90 | |||
| 14 | 421.90 | |||
| 25/11/2024 | 08:34:54.080 | 8 | 422.50 | |
| 8 | 422.50 | |||
| 8 | 422.50 | |||
| 25/11/2024 | 08:34:49.757 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 25/11/2024 | 08:34:45.908 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 25/11/2024 | 08:34:34.942 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:34:20.712 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:34:13.193 | 100 | 421.90 | |
| 100 | 421.90 | |||
| 100 | 421.90 | |||
| 25/11/2024 | 08:34:01.152 | 12 | 421.90 | |
| 12 | 421.90 | |||
| 12 | 421.90 | |||
| 25/11/2024 | 08:33:56.735 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:33:54.436 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 2 | 422.60 | |||
| 25/11/2024 | 08:33:48.037 | 50 | 422.60 | |
| 50 | 422.60 | |||
| 50 | 422.60 | |||
| 25/11/2024 | 08:33:39.296 | 8 | 422.60 | |
| 8 | 422.60 | |||
| 8 | 422.60 | |||
| 25/11/2024 | 08:33:30.201 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:33:26.414 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 25/11/2024 | 08:33:19.014 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 2 | 422.60 | |||
| 25/11/2024 | 08:32:57.983 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:32:49.588 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 25/11/2024 | 08:32:46.381 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 08:32:27.924 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:32:10.916 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:31:59.757 | 90 | 422.60 | |
| 90 | 422.60 | |||
| 90 | 422.60 | |||
| 25/11/2024 | 08:31:51.993 | 30 | 421.80 | |
| 30 | 421.80 | |||
| 30 | 421.80 | |||
| 25/11/2024 | 08:31:24.066 | 9 | 421.80 | |
| 9 | 421.80 | |||
| 9 | 421.80 | |||
| 25/11/2024 | 08:31:22.445 | 6 | 423.00 | |
| 6 | 423.00 | |||
| 6 | 423.00 | |||
| 25/11/2024 | 08:31:05.109 | 12 | 423.00 | |
| 12 | 423.00 | |||
| 12 | 423.00 | |||
| 25/11/2024 | 08:31:01.270 | 24 | 423.00 | |
| 24 | 423.00 | |||
| 24 | 423.00 | |||
| 25/11/2024 | 08:30:55.583 | 12 | 423.00 | |
| 12 | 423.00 | |||
| 12 | 423.00 | |||
| 25/11/2024 | 08:30:51.863 | 8 | 423.00 | |
| 8 | 423.00 | |||
| 8 | 423.00 | |||
| 25/11/2024 | 08:30:51.643 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 08:30:50.898 | 6 | 423.00 | |
| 6 | 423.00 | |||
| 6 | 423.00 | |||
| 25/11/2024 | 08:30:34.511 | 13 | 422.40 | |
| 13 | 422.40 | |||
| 13 | 422.40 | |||
| 25/11/2024 | 08:30:34.415 | 7 | 423.00 | |
| 7 | 423.00 | |||
| 7 | 423.00 | |||
| 25/11/2024 | 08:30:32.478 | 8 | 423.00 | |
| 8 | 423.00 | |||
| 8 | 423.00 | |||
| 25/11/2024 | 08:30:31.770 | 15 | 423.00 | |
| 15 | 423.00 | |||
| 15 | 423.00 | |||
| 25/11/2024 | 08:30:30.383 | 37 | 422.70 | |
| 37 | 422.70 | |||
| 37 | 422.70 | |||
| 25/11/2024 | 08:30:22.693 | 100 | 422.80 | |
| 100 | 422.80 | |||
| 100 | 422.80 | |||
| 25/11/2024 | 08:30:18.679 | 5 | 423.00 | |
| 5 | 423.00 | |||
| 5 | 423.00 | |||
| 25/11/2024 | 08:30:03.910 | 6 | 423.20 | |
| 6 | 423.20 | |||
| 6 | 423.20 | |||
| 25/11/2024 | 08:29:52.546 | 1 | 423.20 | |
| 1 | 423.20 | |||
| 1 | 423.20 | |||
| 25/11/2024 | 08:29:51.872 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 25/11/2024 | 08:29:45.065 | 4 | 423.20 | |
| 4 | 423.20 | |||
| 4 | 423.20 | |||
| 25/11/2024 | 08:29:24.171 | 5 | 423.20 | |
| 5 | 423.20 | |||
| 5 | 423.20 | |||
| 25/11/2024 | 08:29:10.745 | 4 | 423.20 | |
| 4 | 423.20 | |||
| 4 | 423.20 | |||
| 25/11/2024 | 08:29:04.638 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:29:01.965 | 7 | 423.20 | |
| 7 | 423.20 | |||
| 7 | 423.20 | |||
| 25/11/2024 | 08:29:00.698 | 15 | 423.00 | |
| 15 | 423.00 | |||
| 15 | 423.00 | |||
| 25/11/2024 | 08:28:57.459 | 3 | 423.20 | |
| 3 | 423.20 | |||
| 3 | 423.20 | |||
| 25/11/2024 | 08:28:55.164 | 231 | 423.10 | |
| 25 | 423.10 | |||
| 32 | 423.10 | |||
| 150 | 423.10 | |||
| 150 | 423.10 | |||
| 81 | 423.10 | |||
| 24 | 423.10 | |||
| 25/11/2024 | 08:28:45.458 | 150 | 423.20 | |
| 150 | 423.20 | |||
| 150 | 423.20 | |||
| 25/11/2024 | 08:28:44.974 | 100 | 423.20 | |
| 100 | 423.20 | |||
| 100 | 423.20 | |||
| 25/11/2024 | 08:28:28.144 | 1 | 423.50 | |
| 1 | 423.50 | |||
| 1 | 423.50 | |||
| 25/11/2024 | 08:28:23.595 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:28:23.184 | 2 | 423.50 | |
| 2 | 423.50 | |||
| 2 | 423.50 | |||
| 25/11/2024 | 08:28:00.667 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:27:45.860 | 130 | 423.20 | |
| 130 | 423.20 | |||
| 130 | 423.20 | |||
| 25/11/2024 | 08:27:35.234 | 100 | 423.20 | |
| 100 | 423.20 | |||
| 100 | 423.20 | |||
| 25/11/2024 | 08:27:32.878 | 15 | 423.20 | |
| 15 | 423.20 | |||
| 15 | 423.20 | |||
| 25/11/2024 | 08:27:32.768 | 100 | 423.10 | |
| 100 | 423.10 | |||
| 100 | 423.10 | |||
| 25/11/2024 | 08:27:12.469 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 08:27:11.820 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:27:10.897 | 10 | 422.90 | |
| 10 | 422.90 | |||
| 10 | 422.90 | |||
| 25/11/2024 | 08:27:04.810 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:27:00.765 | 45 | 422.90 | |
| 45 | 422.90 | |||
| 45 | 422.90 | |||
| 25/11/2024 | 08:26:59.264 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:26:57.796 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:26:53.523 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:26:52.032 | 12 | 422.90 | |
| 12 | 422.90 | |||
| 12 | 422.90 | |||
| 25/11/2024 | 08:26:33.355 | 118 | 422.90 | |
| 118 | 422.90 | |||
| 118 | 422.90 | |||
| 25/11/2024 | 08:26:31.482 | 10 | 422.90 | |
| 10 | 422.90 | |||
| 10 | 422.90 | |||
| 25/11/2024 | 08:26:21.819 | 46 | 422.60 | |
| 46 | 422.60 | |||
| 46 | 422.60 | |||
| 25/11/2024 | 08:26:17.438 | 25 | 422.50 | |
| 25 | 422.50 | |||
| 25 | 422.50 | |||
| 25/11/2024 | 08:26:12.345 | 15 | 422.50 | |
| 15 | 422.50 | |||
| 15 | 422.50 | |||
| 25/11/2024 | 08:26:12.068 | 24 | 422.50 | |
| 24 | 422.50 | |||
| 24 | 422.50 | |||
| 25/11/2024 | 08:26:01.425 | 10 | 422.50 | |
| 10 | 422.50 | |||
| 10 | 422.50 | |||
| 25/11/2024 | 08:25:59.726 | 1 | 422.50 | |
| 1 | 422.50 | |||
| 1 | 422.50 | |||
| 25/11/2024 | 08:25:40.770 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 08:25:40.196 | 60 | 422.90 | |
| 60 | 422.90 | |||
| 60 | 422.90 | |||
| 25/11/2024 | 08:25:33.630 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:25:33.206 | 118 | 422.90 | |
| 118 | 422.90 | |||
| 118 | 422.90 | |||
| 25/11/2024 | 08:25:25.361 | 25 | 422.90 | |
| 25 | 422.90 | |||
| 25 | 422.90 | |||
| 25/11/2024 | 08:25:03.659 | 15 | 421.80 | |
| 15 | 421.80 | |||
| 15 | 421.80 | |||
| 25/11/2024 | 08:24:55.657 | 14 | 422.00 | |
| 14 | 422.00 | |||
| 14 | 422.00 | |||
| 25/11/2024 | 08:24:51.239 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 25/11/2024 | 08:24:42.215 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 25/11/2024 | 08:24:37.729 | 100 | 421.80 | |
| 100 | 421.80 | |||
| 100 | 421.80 | |||
| 25/11/2024 | 08:24:32.941 | 4 | 421.70 | |
| 4 | 421.70 | |||
| 4 | 421.70 | |||
| 25/11/2024 | 08:24:25.842 | 40 | 421.70 | |
| 40 | 421.70 | |||
| 40 | 421.70 | |||
| 25/11/2024 | 08:24:13.857 | 100 | 422.70 | |
| 100 | 422.70 | |||
| 100 | 422.70 | |||
| 25/11/2024 | 08:24:00.364 | 100 | 422.70 | |
| 100 | 422.70 | |||
| 100 | 422.70 | |||
| 25/11/2024 | 08:23:46.289 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 08:23:44.144 | 59 | 422.50 | |
| 59 | 422.50 | |||
| 59 | 422.50 | |||
| 25/11/2024 | 08:23:42.338 | 17 | 422.70 | |
| 17 | 422.70 | |||
| 17 | 422.70 | |||
| 25/11/2024 | 08:23:22.681 | 100 | 422.80 | |
| 100 | 422.80 | |||
| 100 | 422.80 | |||
| 25/11/2024 | 08:23:18.508 | 3 | 423.00 | |
| 3 | 423.00 | |||
| 3 | 423.00 | |||
| 25/11/2024 | 08:23:13.791 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 08:23:13.162 | 100 | 422.60 | |
| 100 | 422.60 | |||
| 100 | 422.60 | |||
| 25/11/2024 | 08:23:08.436 | 100 | 422.60 | |
| 100 | 422.60 | |||
| 100 | 422.60 | |||
| 25/11/2024 | 08:23:08.268 | 5 | 423.00 | |
| 5 | 423.00 | |||
| 5 | 423.00 | |||
| 25/11/2024 | 08:22:57.761 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 08:22:48.196 | 40 | 423.00 | |
| 40 | 423.00 | |||
| 40 | 423.00 | |||
| 25/11/2024 | 08:22:33.304 | 2 | 423.10 | |
| 2 | 423.10 | |||
| 2 | 423.10 | |||
| 25/11/2024 | 08:22:14.406 | 50 | 423.00 | |
| 50 | 423.00 | |||
| 50 | 423.00 | |||
| 25/11/2024 | 08:22:09.423 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:22:07.945 | 8 | 423.20 | |
| 8 | 423.20 | |||
| 8 | 423.20 | |||
| 25/11/2024 | 08:22:06.200 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:21:51.222 | 8 | 422.60 | |
| 8 | 422.60 | |||
| 8 | 422.60 | |||
| 25/11/2024 | 08:21:50.416 | 8 | 423.10 | |
| 8 | 423.10 | |||
| 8 | 423.10 | |||
| 25/11/2024 | 08:21:37.902 | 4 | 423.10 | |
| 4 | 423.10 | |||
| 4 | 423.10 | |||
| 25/11/2024 | 08:21:34.506 | 4 | 423.10 | |
| 4 | 423.10 | |||
| 4 | 423.10 | |||
| 25/11/2024 | 08:21:14.800 | 2 | 423.20 | |
| 2 | 423.20 | |||
| 2 | 423.20 | |||
| 25/11/2024 | 08:21:01.466 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:20:48.329 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:20:46.798 | 3 | 423.50 | |
| 3 | 423.50 | |||
| 3 | 423.50 | |||
| 25/11/2024 | 08:20:36.253 | 78 | 423.50 | |
| 78 | 423.50 | |||
| 78 | 423.50 | |||
| 25/11/2024 | 08:20:32.912 | 5 | 423.50 | |
| 5 | 423.50 | |||
| 5 | 423.50 | |||
| 25/11/2024 | 08:20:26.183 | 13 | 423.50 | |
| 13 | 423.50 | |||
| 13 | 423.50 | |||
| 25/11/2024 | 08:20:20.929 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:20:18.958 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 08:20:15.949 | 89 | 423.20 | |
| 89 | 423.20 | |||
| 10 | 423.20 | |||
| 33 | 423.20 | |||
| 46 | 423.20 | |||
| 25/11/2024 | 08:20:12.197 | 15 | 423.50 | |
| 15 | 423.50 | |||
| 15 | 423.50 | |||
| 25/11/2024 | 08:20:07.411 | 41 | 423.50 | |
| 41 | 423.50 | |||
| 16 | 423.50 | |||
| 15 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:20:04.054 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:19:50.240 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:19:49.884 | 15 | 423.90 | |
| 15 | 423.90 | |||
| 15 | 423.90 | |||
| 25/11/2024 | 08:19:46.756 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:19:39.565 | 10 | 423.90 | |
| 10 | 423.90 | |||
| 10 | 423.90 | |||
| 25/11/2024 | 08:19:12.696 | 5 | 423.90 | |
| 5 | 423.90 | |||
| 5 | 423.90 | |||
| 25/11/2024 | 08:18:51.946 | 2 | 424.60 | |
| 2 | 424.60 | |||
| 2 | 424.60 | |||
| 25/11/2024 | 08:18:50.105 | 150 | 424.00 | |
| 150 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 08:18:47.550 | 150 | 423.90 | |
| 150 | 423.90 | |||
| 150 | 423.90 | |||
| 25/11/2024 | 08:18:43.794 | 150 | 424.00 | |
| 150 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 08:18:40.251 | 10 | 423.90 | |
| 10 | 423.90 | |||
| 10 | 423.90 | |||
| 25/11/2024 | 08:18:38.932 | 40 | 423.90 | |
| 40 | 423.90 | |||
| 40 | 423.90 | |||
| 25/11/2024 | 08:18:31.818 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 08:18:16.376 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 08:18:14.777 | 100 | 423.60 | |
| 100 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:18:13.035 | 45 | 423.80 | |
| 45 | 423.80 | |||
| 45 | 423.80 | |||
| 25/11/2024 | 08:18:09.000 | 150 | 423.90 | |
| 150 | 423.90 | |||
| 150 | 423.90 | |||
| 25/11/2024 | 08:18:03.445 | 50 | 423.90 | |
| 50 | 423.90 | |||
| 50 | 423.90 | |||
| 25/11/2024 | 08:18:00.660 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:41.953 | 3 | 423.90 | |
| 3 | 423.90 | |||
| 3 | 423.90 | |||
| 25/11/2024 | 08:17:41.873 | 9 | 423.90 | |
| 9 | 423.90 | |||
| 9 | 423.90 | |||
| 25/11/2024 | 08:17:38.841 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 25/11/2024 | 08:17:38.744 | 8 | 423.90 | |
| 8 | 423.90 | |||
| 8 | 423.90 | |||
| 25/11/2024 | 08:17:37.437 | 20 | 423.90 | |
| 20 | 423.90 | |||
| 20 | 423.90 | |||
| 25/11/2024 | 08:17:37.315 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:27.598 | 4 | 423.90 | |
| 4 | 423.90 | |||
| 4 | 423.90 | |||
| 25/11/2024 | 08:17:10.096 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:06.381 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 08:17:03.500 | 200 | 423.80 | |
| 24 | 423.80 | |||
| 50 | 423.80 | |||
| 126 | 423.80 | |||
| 100 | 423.80 | |||
| 100 | 423.80 | |||
| 25/11/2024 | 08:16:25.027 | 100 | 423.50 | |
| 100 | 423.50 | |||
| 100 | 423.50 | |||
| 25/11/2024 | 08:16:23.090 | 56 | 423.50 | |
| 38 | 423.50 | |||
| 56 | 423.50 | |||
| 18 | 423.50 | |||
| 25/11/2024 | 08:16:03.755 | 100 | 423.40 | |
| 100 | 423.40 | |||
| 100 | 423.40 | |||
| 25/11/2024 | 08:16:02.131 | 15 | 423.40 | |
| 15 | 423.40 | |||
| 15 | 423.40 | |||
| 25/11/2024 | 08:15:53.332 | 15 | 423.40 | |
| 15 | 423.40 | |||
| 15 | 423.40 | |||
| 25/11/2024 | 08:15:52.670 | 35 | 423.30 | |
| 35 | 423.30 | |||
| 30 | 423.30 | |||
| 5 | 423.30 | |||
| 25/11/2024 | 08:15:25.401 | 100 | 423.20 | |
| 100 | 423.20 | |||
| 100 | 423.20 | |||
| 25/11/2024 | 08:15:22.600 | 100 | 423.20 | |
| 100 | 423.20 | |||
| 100 | 423.20 | |||
| 25/11/2024 | 08:15:20.263 | 5 | 423.60 | |
| 5 | 423.60 | |||
| 5 | 423.60 | |||
| 25/11/2024 | 08:15:19.226 | 20 | 423.60 | |
| 20 | 423.60 | |||
| 20 | 423.60 | |||
| 25/11/2024 | 08:15:11.991 | 4 | 423.60 | |
| 4 | 423.60 | |||
| 4 | 423.60 | |||
| 25/11/2024 | 08:15:01.537 | 5 | 423.60 | |
| 5 | 423.60 | |||
| 5 | 423.60 | |||
| 25/11/2024 | 08:15:00.997 | 1 | 423.60 | |
| 1 | 423.60 | |||
| 1 | 423.60 | |||
| 25/11/2024 | 08:14:52.856 | 35 | 422.60 | |
| 35 | 422.60 | |||
| 35 | 422.60 | |||
| 25/11/2024 | 08:14:37.837 | 15 | 423.60 | |
| 15 | 423.60 | |||
| 15 | 423.60 | |||
| 25/11/2024 | 08:14:36.171 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 25/11/2024 | 08:14:31.944 | 10 | 423.50 | |
| 10 | 423.50 | |||
| 10 | 423.50 | |||
| 25/11/2024 | 08:14:28.666 | 150 | 423.30 | |
| 150 | 423.30 | |||
| 150 | 423.30 | |||
| 25/11/2024 | 08:14:24.075 | 150 | 423.20 | |
| 150 | 423.20 | |||
| 150 | 423.20 | |||
| 25/11/2024 | 08:14:00.828 | 25 | 423.00 | |
| 25 | 423.00 | |||
| 25 | 423.00 | |||
| 25/11/2024 | 08:13:58.920 | 150 | 422.80 | |
| 147 | 422.80 | |||
| 3 | 422.80 | |||
| 150 | 422.80 | |||
| 25/11/2024 | 08:13:32.487 | 50 | 422.70 | |
| 50 | 422.70 | |||
| 50 | 422.70 | |||
| 25/11/2024 | 08:13:23.790 | 4 | 422.70 | |
| 4 | 422.70 | |||
| 4 | 422.70 | |||
| 25/11/2024 | 08:13:15.084 | 50 | 422.00 | |
| 50 | 422.00 | |||
| 50 | 422.00 | |||
| 25/11/2024 | 08:13:09.806 | 10 | 422.30 | |
| 10 | 422.30 | |||
| 10 | 422.30 | |||
| 25/11/2024 | 08:13:06.153 | 5 | 422.20 | |
| 5 | 422.20 | |||
| 5 | 422.20 | |||
| 25/11/2024 | 08:13:02.986 | 5 | 422.20 | |
| 5 | 422.20 | |||
| 5 | 422.20 | |||
| 25/11/2024 | 08:12:57.519 | 50 | 422.20 | |
| 50 | 422.20 | |||
| 50 | 422.20 | |||
| 25/11/2024 | 08:12:46.171 | 30 | 422.10 | |
| 30 | 422.10 | |||
| 30 | 422.10 | |||
| 25/11/2024 | 08:12:38.879 | 4 | 422.20 | |
| 4 | 422.20 | |||
| 4 | 422.20 | |||
| 25/11/2024 | 08:12:34.116 | 5 | 422.20 | |
| 5 | 422.20 | |||
| 5 | 422.20 | |||
| 25/11/2024 | 08:12:22.867 | 1 | 422.10 | |
| 1 | 422.10 | |||
| 1 | 422.10 | |||
| 25/11/2024 | 08:12:15.657 | 10 | 422.20 | |
| 10 | 422.20 | |||
| 10 | 422.20 | |||
| 25/11/2024 | 08:11:51.320 | 10 | 422.20 | |
| 10 | 422.20 | |||
| 10 | 422.20 | |||
| 25/11/2024 | 08:11:25.446 | 35 | 422.20 | |
| 35 | 422.20 | |||
| 35 | 422.20 | |||
| 25/11/2024 | 08:11:15.838 | 5 | 422.40 | |
| 5 | 422.40 | |||
| 5 | 422.40 | |||
| 25/11/2024 | 08:11:11.465 | 6 | 422.10 | |
| 6 | 422.10 | |||
| 6 | 422.10 | |||
| 25/11/2024 | 08:11:06.150 | 1 | 422.40 | |
| 1 | 422.40 | |||
| 1 | 422.40 | |||
| 25/11/2024 | 08:10:54.297 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:10:54.175 | 20 | 422.40 | |
| 20 | 422.40 | |||
| 20 | 422.40 | |||
| 25/11/2024 | 08:10:53.422 | 15 | 422.70 | |
| 15 | 422.70 | |||
| 15 | 422.70 | |||
| 25/11/2024 | 08:10:46.790 | 20 | 422.70 | |
| 20 | 422.70 | |||
| 20 | 422.70 | |||
| 25/11/2024 | 08:10:39.559 | 8 | 422.70 | |
| 8 | 422.70 | |||
| 8 | 422.70 | |||
| 25/11/2024 | 08:10:32.526 | 43 | 422.70 | |
| 43 | 422.70 | |||
| 43 | 422.70 | |||
| 25/11/2024 | 08:10:26.619 | 4 | 421.90 | |
| 4 | 421.90 | |||
| 4 | 421.90 | |||
| 25/11/2024 | 08:10:26.463 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 25/11/2024 | 08:10:18.247 | 25 | 422.90 | |
| 25 | 422.90 | |||
| 25 | 422.90 | |||
| 25/11/2024 | 08:09:58.137 | 100 | 423.00 | |
| 100 | 423.00 | |||
| 100 | 423.00 | |||
| 25/11/2024 | 08:09:55.468 | 4 | 422.00 | |
| 4 | 422.00 | |||
| 4 | 422.00 | |||
| 25/11/2024 | 08:09:51.583 | 363 | 423.00 | |
| 28 | 423.00 | |||
| 260 | 423.00 | |||
| 363 | 423.00 | |||
| 75 | 423.00 | |||
| 25/11/2024 | 08:09:49.073 | 200 | 423.10 | |
| 200 | 423.10 | |||
| 200 | 423.10 | |||
| 25/11/2024 | 08:09:39.163 | 200 | 423.10 | |
| 200 | 423.10 | |||
| 200 | 423.10 | |||
| 25/11/2024 | 08:09:37.442 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:09:34.977 | 20 | 423.10 | |
| 20 | 423.10 | |||
| 20 | 423.10 | |||
| 25/11/2024 | 08:09:33.572 | 2 | 423.20 | |
| 2 | 423.20 | |||
| 2 | 423.20 | |||
| 25/11/2024 | 08:09:24.019 | 150 | 423.10 | |
| 14 | 423.10 | |||
| 136 | 423.10 | |||
| 150 | 423.10 | |||
| 25/11/2024 | 08:09:09.341 | 100 | 422.80 | |
| 100 | 422.80 | |||
| 100 | 422.80 | |||
| 25/11/2024 | 08:09:08.080 | 40 | 422.10 | |
| 40 | 422.10 | |||
| 40 | 422.10 | |||
| 25/11/2024 | 08:09:04.920 | 5 | 422.80 | |
| 5 | 422.80 | |||
| 5 | 422.80 | |||
| 25/11/2024 | 08:09:02.738 | 70 | 422.80 | |
| 70 | 422.80 | |||
| 70 | 422.80 | |||
| 25/11/2024 | 08:08:59.828 | 54 | 422.80 | |
| 54 | 422.80 | |||
| 54 | 422.80 | |||
| 25/11/2024 | 08:08:59.157 | 3 | 422.80 | |
| 3 | 422.80 | |||
| 3 | 422.80 | |||
| 25/11/2024 | 08:08:59.074 | 5 | 422.80 | |
| 5 | 422.80 | |||
| 5 | 422.80 | |||
| 25/11/2024 | 08:08:59.020 | 100 | 422.90 | |
| 100 | 422.90 | |||
| 100 | 422.90 | |||
| 25/11/2024 | 08:08:58.919 | 10 | 423.00 | |
| 10 | 423.00 | |||
| 10 | 423.00 | |||
| 25/11/2024 | 08:08:58.590 | 150 | 423.00 | |
| 12 | 423.00 | |||
| 1 | 423.00 | |||
| 16 | 423.00 | |||
| 62 | 423.00 | |||
| 75 | 423.00 | |||
| 7 | 423.00 | |||
| 127 | 423.00 | |||
| 25/11/2024 | 08:08:24.162 | 100 | 422.90 | |
| 100 | 422.90 | |||
| 100 | 422.90 | |||
| 25/11/2024 | 08:08:20.779 | 759 | 423.00 | |
| 50 | 423.00 | |||
| 1 | 423.00 | |||
| 5 | 423.00 | |||
| 500 | 423.00 | |||
| 5 | 423.00 | |||
| 1 | 423.00 | |||
| 29 | 423.00 | |||
| 20 | 423.00 | |||
| 35 | 423.00 | |||
| 15 | 423.00 | |||
| 332 | 423.00 | |||
| 39 | 423.00 | |||
| 300 | 423.00 | |||
| 5 | 423.00 | |||
| 14 | 423.00 | |||
| 87 | 423.00 | |||
| 80 | 423.00 | |||
| 25/11/2024 | 08:07:21.234 | 100 | 423.10 | |
| 13 | 423.10 | |||
| 87 | 423.10 | |||
| 100 | 423.10 | |||
| 25/11/2024 | 08:07:11.076 | 5 | 423.20 | |
| 5 | 423.20 | |||
| 5 | 423.20 | |||
| 25/11/2024 | 08:07:08.884 | 1 | 423.20 | |
| 1 | 423.20 | |||
| 1 | 423.20 | |||
| 25/11/2024 | 08:07:08.760 | 2 | 423.20 | |
| 2 | 423.20 | |||
| 2 | 423.20 | |||
| 25/11/2024 | 08:07:05.620 | 103 | 423.10 | |
| 12 | 423.10 | |||
| 100 | 423.10 | |||
| 81 | 423.10 | |||
| 10 | 423.10 | |||
| 3 | 423.10 | |||
| 25/11/2024 | 08:06:48.999 | 4 | 423.20 | |
| 4 | 423.20 | |||
| 4 | 423.20 | |||
| 25/11/2024 | 08:06:32.021 | 110 | 423.20 | |
| 110 | 423.20 | |||
| 110 | 423.20 | |||
| 25/11/2024 | 08:06:25.819 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 25/11/2024 | 08:06:20.932 | 23 | 423.20 | |
| 23 | 423.20 | |||
| 23 | 423.20 | |||
| 25/11/2024 | 08:06:13.877 | 4 | 422.40 | |
| 1 | 422.40 | |||
| 4 | 422.40 | |||
| 3 | 422.40 | |||
| 25/11/2024 | 08:06:09.880 | 300 | 423.00 | |
| 300 | 423.00 | |||
| 300 | 423.00 | |||
| 25/11/2024 | 08:06:07.969 | 100 | 422.90 | |
| 100 | 422.90 | |||
| 100 | 422.90 | |||
| 25/11/2024 | 08:06:06.092 | 15 | 422.80 | |
| 15 | 422.80 | |||
| 15 | 422.80 | |||
| 25/11/2024 | 08:06:03.208 | 1 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 25/11/2024 | 08:06:02.623 | 1 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 25/11/2024 | 08:06:02.313 | 50 | 422.70 | |
| 50 | 422.70 | |||
| 50 | 422.70 | |||
| 25/11/2024 | 08:05:59.946 | 25 | 422.70 | |
| 25 | 422.70 | |||
| 25 | 422.70 | |||
| 25/11/2024 | 08:05:56.797 | 2 | 422.40 | |
| 2 | 422.40 | |||
| 2 | 422.40 | |||
| 25/11/2024 | 08:05:49.241 | 5 | 422.70 | |
| 5 | 422.70 | |||
| 5 | 422.70 | |||
| 25/11/2024 | 08:05:48.307 | 40 | 422.70 | |
| 40 | 422.70 | |||
| 40 | 422.70 | |||
| 25/11/2024 | 08:05:47.436 | 15 | 422.70 | |
| 15 | 422.70 | |||
| 15 | 422.70 | |||
| 25/11/2024 | 08:05:41.473 | 34 | 422.70 | |
| 17 | 422.70 | |||
| 34 | 422.70 | |||
| 10 | 422.70 | |||
| 7 | 422.70 | |||
| 25/11/2024 | 08:05:17.263 | 25 | 422.80 | |
| 25 | 422.80 | |||
| 25 | 422.80 | |||
| 25/11/2024 | 08:05:11.877 | 5 | 422.80 | |
| 5 | 422.80 | |||
| 5 | 422.80 | |||
| 25/11/2024 | 08:05:11.374 | 15 | 422.80 | |
| 15 | 422.80 | |||
| 15 | 422.80 | |||
| 25/11/2024 | 08:05:08.134 | 10 | 422.80 | |
| 10 | 422.80 | |||
| 10 | 422.80 | |||
| 25/11/2024 | 08:05:07.809 | 13 | 422.80 | |
| 13 | 422.80 | |||
| 13 | 422.80 | |||
| 25/11/2024 | 08:05:05.676 | 20 | 422.80 | |
| 20 | 422.80 | |||
| 20 | 422.80 | |||
| 25/11/2024 | 08:04:59.895 | 14 | 422.80 | |
| 14 | 422.80 | |||
| 14 | 422.80 | |||
| 25/11/2024 | 08:04:51.097 | 2 | 422.80 | |
| 2 | 422.80 | |||
| 2 | 422.80 | |||
| 25/11/2024 | 08:04:48.016 | 10 | 422.80 | |
| 10 | 422.80 | |||
| 10 | 422.80 | |||
| 25/11/2024 | 08:04:44.910 | 130 | 422.10 | |
| 100 | 422.10 | |||
| 130 | 422.10 | |||
| 25 | 422.10 | |||
| 5 | 422.10 | |||
| 25/11/2024 | 08:04:11.453 | 200 | 421.30 | |
| 200 | 421.30 | |||
| 200 | 421.30 | |||
| 25/11/2024 | 08:04:11.357 | 200 | 421.30 | |
| 200 | 421.30 | |||
| 200 | 421.30 | |||
| 25/11/2024 | 08:04:06.681 | 30 | 421.10 | |
| 30 | 421.10 | |||
| 30 | 421.10 | |||
| 25/11/2024 | 08:04:05.428 | 60 | 422.00 | |
| 60 | 422.00 | |||
| 60 | 422.00 | |||
| 25/11/2024 | 08:04:02.297 | 99 | 422.00 | |
| 99 | 422.00 | |||
| 99 | 422.00 | |||
| 25/11/2024 | 08:04:01.257 | 7 | 422.00 | |
| 7 | 422.00 | |||
| 7 | 422.00 |
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
-
Tesla Inc.
Bid: 343.15 / Ask: 343.20
Turnover: 14 524 TEUR -
Nvidia Corp.
Bid: 136.90 / Ask: 137.14
Turnover: 8 572 TEUR -
MicroStrategy Inc.
Bid: 420.60 / Ask: 420.90
Turnover: 7 388 TEUR -
Rheinmetall AG
Bid: 626.20 / Ask: 626.60
Turnover: 4 878 TEUR -
Commerzbank AG
Bid: 14.605 / Ask: 14.65
Turnover: 3 789 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 08:43:12
Last Update:
25/11/2024 @ 08:43:12