MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1120
764
425.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 09:48:44.085 | 100 | 425.90 | |
| 100 | 425.90 | |||
| 100 | 425.90 | |||
| 25/11/2024 | 09:48:39.410 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:48:25.577 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:48:19.409 | 4 | 425.80 | |
| 4 | 425.80 | |||
| 4 | 425.80 | |||
| 25/11/2024 | 09:48:12.211 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 25/11/2024 | 09:48:12.121 | 31 | 425.80 | |
| 31 | 425.80 | |||
| 31 | 425.80 | |||
| 25/11/2024 | 09:48:01.646 | 5 | 425.80 | |
| 5 | 425.80 | |||
| 5 | 425.80 | |||
| 25/11/2024 | 09:47:59.201 | 1 | 425.80 | |
| 1 | 425.80 | |||
| 1 | 425.80 | |||
| 25/11/2024 | 09:47:33.040 | 89 | 425.00 | |
| 10 | 425.00 | |||
| 75 | 425.00 | |||
| 79 | 425.00 | |||
| 4 | 425.00 | |||
| 10 | 425.00 | |||
| 25/11/2024 | 09:47:28.959 | 100 | 424.90 | |
| 100 | 424.90 | |||
| 100 | 424.90 | |||
| 25/11/2024 | 09:47:11.005 | 25 | 424.90 | |
| 25 | 424.90 | |||
| 25 | 424.90 | |||
| 25/11/2024 | 09:47:05.491 | 100 | 424.90 | |
| 100 | 424.90 | |||
| 100 | 424.90 | |||
| 25/11/2024 | 09:47:04.253 | 40 | 424.90 | |
| 40 | 424.90 | |||
| 40 | 424.90 | |||
| 25/11/2024 | 09:46:59.793 | 420 | 424.50 | |
| 20 | 424.50 | |||
| 400 | 424.50 | |||
| 420 | 424.50 | |||
| 25/11/2024 | 09:46:29.169 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:46:11.757 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:46:05.871 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:45:01.757 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:44:56.230 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:44:48.877 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 25/11/2024 | 09:44:41.326 | 250 | 423.90 | |
| 1 | 423.90 | |||
| 250 | 423.90 | |||
| 249 | 423.90 | |||
| 25/11/2024 | 09:44:04.367 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:43:43.426 | 151 | 424.40 | |
| 138 | 424.40 | |||
| 100 | 424.40 | |||
| 13 | 424.40 | |||
| 51 | 424.40 | |||
| 25/11/2024 | 09:43:28.363 | 100 | 423.90 | |
| 100 | 423.90 | |||
| 100 | 423.90 | |||
| 25/11/2024 | 09:43:20.867 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 25/11/2024 | 09:43:12.120 | 4 | 424.40 | |
| 4 | 424.40 | |||
| 4 | 424.40 | |||
| 25/11/2024 | 09:43:01.989 | 200 | 424.40 | |
| 200 | 424.40 | |||
| 200 | 424.40 | |||
| 25/11/2024 | 09:42:47.190 | 145 | 423.80 | |
| 145 | 423.80 | |||
| 145 | 423.80 | |||
| 25/11/2024 | 09:42:42.700 | 145 | 423.80 | |
| 145 | 423.80 | |||
| 145 | 423.80 | |||
| 25/11/2024 | 09:42:38.314 | 1 | 423.80 | |
| 1 | 423.80 | |||
| 1 | 423.80 | |||
| 25/11/2024 | 09:42:32.753 | 4 | 423.80 | |
| 4 | 423.80 | |||
| 4 | 423.80 | |||
| 25/11/2024 | 09:42:31.982 | 100 | 423.80 | |
| 100 | 423.80 | |||
| 100 | 423.80 | |||
| 25/11/2024 | 09:42:05.563 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 25/11/2024 | 09:42:00.134 | 7 | 424.40 | |
| 7 | 424.40 | |||
| 7 | 424.40 | |||
| 25/11/2024 | 09:41:37.940 | 100 | 424.40 | |
| 100 | 424.40 | |||
| 100 | 424.40 | |||
| 25/11/2024 | 09:41:29.930 | 30 | 423.70 | |
| 6 | 423.70 | |||
| 30 | 423.70 | |||
| 24 | 423.70 | |||
| 25/11/2024 | 09:41:17.536 | 80 | 424.40 | |
| 80 | 424.40 | |||
| 80 | 424.40 | |||
| 25/11/2024 | 09:41:16.996 | 40 | 424.40 | |
| 40 | 424.40 | |||
| 40 | 424.40 | |||
| 25/11/2024 | 09:41:12.443 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:41:11.023 | 3 | 424.40 | |
| 3 | 424.40 | |||
| 3 | 424.40 | |||
| 25/11/2024 | 09:40:52.161 | 8 | 424.40 | |
| 8 | 424.40 | |||
| 8 | 424.40 | |||
| 25/11/2024 | 09:40:51.417 | 50 | 424.40 | |
| 50 | 424.40 | |||
| 50 | 424.40 | |||
| 25/11/2024 | 09:40:31.168 | 10 | 424.40 | |
| 10 | 424.40 | |||
| 10 | 424.40 | |||
| 25/11/2024 | 09:40:29.253 | 17 | 424.10 | |
| 17 | 424.10 | |||
| 17 | 424.10 | |||
| 25/11/2024 | 09:40:26.804 | 133 | 424.40 | |
| 3 | 424.40 | |||
| 30 | 424.40 | |||
| 100 | 424.40 | |||
| 133 | 424.40 | |||
| 25/11/2024 | 09:40:17.793 | 150 | 424.00 | |
| 150 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 09:40:17.716 | 4 | 424.00 | |
| 4 | 424.00 | |||
| 4 | 424.00 | |||
| 25/11/2024 | 09:40:09.170 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 25/11/2024 | 09:40:08.190 | 1 | 424.00 | |
| 1 | 424.00 | |||
| 1 | 424.00 | |||
| 25/11/2024 | 09:39:58.757 | 150 | 423.70 | |
| 138 | 423.70 | |||
| 150 | 423.70 | |||
| 12 | 423.70 | |||
| 25/11/2024 | 09:39:47.336 | 13 | 424.00 | |
| 13 | 424.00 | |||
| 13 | 424.00 | |||
| 25/11/2024 | 09:39:47.139 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 25/11/2024 | 09:39:46.279 | 3 | 424.00 | |
| 3 | 424.00 | |||
| 3 | 424.00 | |||
| 25/11/2024 | 09:39:39.339 | 19 | 424.00 | |
| 19 | 424.00 | |||
| 19 | 424.00 | |||
| 25/11/2024 | 09:39:33.500 | 50 | 424.00 | |
| 50 | 424.00 | |||
| 50 | 424.00 | |||
| 25/11/2024 | 09:39:02.354 | 3 | 424.00 | |
| 3 | 424.00 | |||
| 3 | 424.00 | |||
| 25/11/2024 | 09:39:02.241 | 100 | 424.10 | |
| 100 | 424.10 | |||
| 100 | 424.10 | |||
| 25/11/2024 | 09:38:58.372 | 50 | 424.40 | |
| 50 | 424.40 | |||
| 50 | 424.40 | |||
| 25/11/2024 | 09:38:44.063 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:38:43.431 | 3 | 424.40 | |
| 3 | 424.40 | |||
| 3 | 424.40 | |||
| 25/11/2024 | 09:38:25.328 | 300 | 424.00 | |
| 300 | 424.00 | |||
| 300 | 424.00 | |||
| 25/11/2024 | 09:38:20.795 | 50 | 424.10 | |
| 50 | 424.10 | |||
| 50 | 424.10 | |||
| 25/11/2024 | 09:38:20.750 | 200 | 424.10 | |
| 200 | 424.10 | |||
| 200 | 424.10 | |||
| 25/11/2024 | 09:38:01.089 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 25/11/2024 | 09:37:45.961 | 50 | 424.40 | |
| 50 | 424.40 | |||
| 50 | 424.40 | |||
| 25/11/2024 | 09:37:30.360 | 2 | 424.40 | |
| 2 | 424.40 | |||
| 2 | 424.40 | |||
| 25/11/2024 | 09:37:18.202 | 35 | 424.40 | |
| 35 | 424.40 | |||
| 35 | 424.40 | |||
| 25/11/2024 | 09:37:11.983 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:37:09.844 | 45 | 424.40 | |
| 45 | 424.40 | |||
| 45 | 424.40 | |||
| 25/11/2024 | 09:36:56.184 | 10 | 424.40 | |
| 10 | 424.40 | |||
| 10 | 424.40 | |||
| 25/11/2024 | 09:36:50.053 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:36:42.591 | 1 | 424.40 | |
| 1 | 424.40 | |||
| 1 | 424.40 | |||
| 25/11/2024 | 09:36:34.826 | 5 | 424.40 | |
| 5 | 424.40 | |||
| 5 | 424.40 | |||
| 25/11/2024 | 09:36:31.908 | 6 | 424.40 | |
| 6 | 424.40 | |||
| 6 | 424.40 | |||
| 25/11/2024 | 09:36:08.915 | 23 | 424.90 | |
| 23 | 424.90 | |||
| 23 | 424.90 | |||
| 25/11/2024 | 09:36:05.297 | 100 | 424.90 | |
| 100 | 424.90 | |||
| 100 | 424.90 | |||
| 25/11/2024 | 09:36:00.338 | 2 | 424.10 | |
| 2 | 424.10 | |||
| 2 | 424.10 | |||
| 25/11/2024 | 09:35:57.692 | 15 | 424.90 | |
| 15 | 424.90 | |||
| 15 | 424.90 | |||
| 25/11/2024 | 09:35:56.236 | 20 | 424.90 | |
| 20 | 424.90 | |||
| 20 | 424.90 | |||
| 25/11/2024 | 09:35:55.229 | 15 | 424.50 | |
| 15 | 424.50 | |||
| 15 | 424.50 | |||
| 25/11/2024 | 09:35:49.664 | 25 | 424.60 | |
| 25 | 424.60 | |||
| 25 | 424.60 | |||
| 25/11/2024 | 09:35:42.510 | 2 | 424.10 | |
| 2 | 424.10 | |||
| 2 | 424.10 | |||
| 25/11/2024 | 09:35:37.308 | 1 | 424.50 | |
| 1 | 424.50 | |||
| 1 | 424.50 | |||
| 25/11/2024 | 09:35:36.578 | 13 | 424.20 | |
| 13 | 424.20 | |||
| 13 | 424.20 | |||
| 25/11/2024 | 09:35:33.130 | 100 | 424.30 | |
| 100 | 424.30 | |||
| 100 | 424.30 | |||
| 25/11/2024 | 09:35:30.153 | 10 | 424.30 | |
| 10 | 424.30 | |||
| 10 | 424.30 | |||
| 25/11/2024 | 09:35:27.994 | 100 | 424.30 | |
| 100 | 424.30 | |||
| 100 | 424.30 | |||
| 25/11/2024 | 09:35:24.065 | 3 | 424.50 | |
| 3 | 424.50 | |||
| 3 | 424.50 | |||
| 25/11/2024 | 09:35:16.968 | 1 | 424.50 | |
| 1 | 424.50 | |||
| 1 | 424.50 | |||
| 25/11/2024 | 09:35:07.773 | 300 | 423.70 | |
| 300 | 423.70 | |||
| 300 | 423.70 | |||
| 25/11/2024 | 09:35:05.773 | 5 | 424.50 | |
| 5 | 424.50 | |||
| 5 | 424.50 | |||
| 25/11/2024 | 09:35:02.687 | 37 | 424.50 | |
| 7 | 424.50 | |||
| 37 | 424.50 | |||
| 30 | 424.50 | |||
| 25/11/2024 | 09:34:56.628 | 300 | 423.70 | |
| 300 | 423.70 | |||
| 300 | 423.70 | |||
| 25/11/2024 | 09:34:51.313 | 200 | 423.60 | |
| 200 | 423.60 | |||
| 200 | 423.60 | |||
| 25/11/2024 | 09:34:44.482 | 100 | 423.30 | |
| 100 | 423.30 | |||
| 100 | 423.30 | |||
| 25/11/2024 | 09:34:39.945 | 200 | 423.60 | |
| 200 | 423.60 | |||
| 200 | 423.60 | |||
| 25/11/2024 | 09:34:28.313 | 200 | 423.60 | |
| 200 | 423.60 | |||
| 200 | 423.60 | |||
| 25/11/2024 | 09:34:19.810 | 100 | 423.30 | |
| 100 | 423.30 | |||
| 100 | 423.30 | |||
| 25/11/2024 | 09:34:18.062 | 5 | 423.60 | |
| 5 | 423.60 | |||
| 5 | 423.60 | |||
| 25/11/2024 | 09:34:09.814 | 110 | 423.60 | |
| 110 | 423.60 | |||
| 110 | 423.60 | |||
| 25/11/2024 | 09:34:05.150 | 20 | 423.60 | |
| 20 | 423.60 | |||
| 20 | 423.60 | |||
| 25/11/2024 | 09:34:05.073 | 100 | 423.70 | |
| 100 | 423.70 | |||
| 100 | 423.70 | |||
| 25/11/2024 | 09:33:49.463 | 1 | 424.60 | |
| 1 | 424.60 | |||
| 1 | 424.60 | |||
| 25/11/2024 | 09:33:33.887 | 2 | 424.60 | |
| 2 | 424.60 | |||
| 2 | 424.60 | |||
| 25/11/2024 | 09:33:23.811 | 3 | 424.60 | |
| 3 | 424.60 | |||
| 3 | 424.60 | |||
| 25/11/2024 | 09:33:13.821 | 500 | 424.00 | |
| 100 | 424.00 | |||
| 100 | 424.00 | |||
| 484 | 424.00 | |||
| 150 | 424.00 | |||
| 5 | 424.00 | |||
| 11 | 424.00 | |||
| 150 | 424.00 | |||
| 25/11/2024 | 09:32:49.279 | 150 | 423.60 | |
| 150 | 423.60 | |||
| 150 | 423.60 | |||
| 25/11/2024 | 09:32:46.414 | 50 | 423.60 | |
| 50 | 423.60 | |||
| 50 | 423.60 | |||
| 25/11/2024 | 09:32:46.004 | 9 | 423.60 | |
| 9 | 423.60 | |||
| 9 | 423.60 | |||
| 25/11/2024 | 09:32:43.819 | 25 | 423.60 | |
| 25 | 423.60 | |||
| 25 | 423.60 | |||
| 25/11/2024 | 09:32:12.743 | 150 | 423.60 | |
| 150 | 423.60 | |||
| 150 | 423.60 | |||
| 25/11/2024 | 09:32:11.841 | 4 | 423.60 | |
| 4 | 423.60 | |||
| 4 | 423.60 | |||
| 25/11/2024 | 09:32:09.447 | 1 | 423.00 | |
| 1 | 423.00 | |||
| 1 | 423.00 | |||
| 25/11/2024 | 09:32:06.341 | 5 | 423.60 | |
| 5 | 423.60 | |||
| 5 | 423.60 | |||
| 25/11/2024 | 09:32:00.738 | 150 | 423.60 | |
| 150 | 423.60 | |||
| 150 | 423.60 | |||
| 25/11/2024 | 09:31:46.578 | 10 | 423.60 | |
| 10 | 423.60 | |||
| 10 | 423.60 | |||
| 25/11/2024 | 09:31:38.641 | 150 | 423.60 | |
| 150 | 423.60 | |||
| 150 | 423.60 | |||
| 25/11/2024 | 09:31:36.389 | 100 | 423.00 | |
| 75 | 423.00 | |||
| 2 | 423.00 | |||
| 100 | 423.00 | |||
| 23 | 423.00 | |||
| 25/11/2024 | 09:31:36.327 | 100 | 423.10 | |
| 100 | 423.10 | |||
| 100 | 423.10 | |||
| 25/11/2024 | 09:31:19.966 | 150 | 423.60 | |
| 150 | 423.60 | |||
| 150 | 423.60 | |||
| 25/11/2024 | 09:31:08.086 | 32 | 423.60 | |
| 32 | 423.60 | |||
| 32 | 423.60 | |||
| 25/11/2024 | 09:31:06.831 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 09:31:05.023 | 2 | 423.60 | |
| 2 | 423.60 | |||
| 2 | 423.60 | |||
| 25/11/2024 | 09:31:02.607 | 95 | 423.10 | |
| 95 | 423.10 | |||
| 95 | 423.10 | |||
| 25/11/2024 | 09:31:02.526 | 2 | 423.60 | |
| 2 | 423.60 | |||
| 2 | 423.60 | |||
| 25/11/2024 | 09:30:49.221 | 6 | 423.60 | |
| 6 | 423.60 | |||
| 6 | 423.60 | |||
| 25/11/2024 | 09:30:40.020 | 10 | 423.60 | |
| 10 | 423.60 | |||
| 10 | 423.60 | |||
| 25/11/2024 | 09:30:37.289 | 25 | 423.20 | |
| 25 | 423.20 | |||
| 25 | 423.20 | |||
| 25/11/2024 | 09:30:35.470 | 43 | 423.30 | |
| 31 | 423.30 | |||
| 12 | 423.30 | |||
| 28 | 423.30 | |||
| 15 | 423.30 | |||
| 25/11/2024 | 09:30:26.250 | 100 | 423.40 | |
| 100 | 423.40 | |||
| 100 | 423.40 | |||
| 25/11/2024 | 09:30:26.142 | 100 | 423.40 | |
| 100 | 423.40 | |||
| 100 | 423.40 | |||
| 25/11/2024 | 09:30:23.128 | 22 | 423.60 | |
| 22 | 423.60 | |||
| 22 | 423.60 | |||
| 25/11/2024 | 09:30:08.596 | 14 | 423.60 | |
| 14 | 423.60 | |||
| 14 | 423.60 | |||
| 25/11/2024 | 09:29:53.348 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 09:29:51.411 | 32 | 423.40 | |
| 32 | 423.40 | |||
| 32 | 423.40 | |||
| 25/11/2024 | 09:29:38.165 | 25 | 423.40 | |
| 25 | 423.40 | |||
| 25 | 423.40 | |||
| 25/11/2024 | 09:29:26.963 | 50 | 423.60 | |
| 50 | 423.60 | |||
| 50 | 423.60 | |||
| 25/11/2024 | 09:29:25.038 | 12 | 423.60 | |
| 12 | 423.60 | |||
| 12 | 423.60 | |||
| 25/11/2024 | 09:29:21.468 | 21 | 423.40 | |
| 21 | 423.40 | |||
| 21 | 423.40 | |||
| 25/11/2024 | 09:29:06.713 | 18 | 423.60 | |
| 18 | 423.60 | |||
| 18 | 423.60 | |||
| 25/11/2024 | 09:28:58.728 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 09:28:52.253 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 09:28:41.057 | 50 | 423.30 | |
| 50 | 423.30 | |||
| 50 | 423.30 | |||
| 25/11/2024 | 09:28:36.711 | 15 | 423.20 | |
| 15 | 423.20 | |||
| 15 | 423.20 | |||
| 25/11/2024 | 09:28:27.632 | 20 | 423.20 | |
| 20 | 423.20 | |||
| 20 | 423.20 | |||
| 25/11/2024 | 09:28:23.539 | 3 | 423.20 | |
| 3 | 423.20 | |||
| 3 | 423.20 | |||
| 25/11/2024 | 09:28:22.708 | 3 | 423.20 | |
| 3 | 423.20 | |||
| 3 | 423.20 | |||
| 25/11/2024 | 09:28:08.052 | 200 | 423.00 | |
| 200 | 423.00 | |||
| 200 | 423.00 | |||
| 25/11/2024 | 09:28:07.610 | 23 | 423.20 | |
| 23 | 423.20 | |||
| 23 | 423.20 | |||
| 25/11/2024 | 09:28:07.487 | 100 | 423.30 | |
| 100 | 423.30 | |||
| 100 | 423.30 | |||
| 25/11/2024 | 09:27:48.806 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 25/11/2024 | 09:27:34.703 | 90 | 423.60 | |
| 90 | 423.60 | |||
| 90 | 423.60 | |||
| 25/11/2024 | 09:27:32.849 | 410 | 423.20 | |
| 410 | 423.20 | |||
| 10 | 423.20 | |||
| 400 | 423.20 | |||
| 25/11/2024 | 09:27:24.842 | 200 | 423.10 | |
| 200 | 423.10 | |||
| 200 | 423.10 | |||
| 25/11/2024 | 09:27:24.343 | 10 | 422.80 | |
| 10 | 422.80 | |||
| 10 | 422.80 | |||
| 25/11/2024 | 09:27:15.186 | 5 | 423.60 | |
| 5 | 423.60 | |||
| 5 | 423.60 | |||
| 25/11/2024 | 09:26:49.908 | 10 | 423.60 | |
| 10 | 423.60 | |||
| 10 | 423.60 | |||
| 25/11/2024 | 09:26:36.736 | 1 | 423.60 | |
| 1 | 423.60 | |||
| 1 | 423.60 | |||
| 25/11/2024 | 09:26:19.284 | 45 | 423.60 | |
| 45 | 423.60 | |||
| 45 | 423.60 | |||
| 25/11/2024 | 09:26:17.714 | 33 | 423.60 | |
| 33 | 423.60 | |||
| 33 | 423.60 | |||
| 25/11/2024 | 09:26:16.169 | 20 | 423.60 | |
| 20 | 423.60 | |||
| 20 | 423.60 | |||
| 25/11/2024 | 09:25:22.590 | 1 | 423.60 | |
| 1 | 423.60 | |||
| 1 | 423.60 | |||
| 25/11/2024 | 09:25:16.121 | 20 | 423.60 | |
| 20 | 423.60 | |||
| 20 | 423.60 | |||
| 25/11/2024 | 09:25:08.234 | 10 | 422.80 | |
| 10 | 422.80 | |||
| 10 | 422.80 | |||
| 25/11/2024 | 09:25:07.809 | 150 | 423.00 | |
| 150 | 423.00 | |||
| 150 | 423.00 | |||
| 25/11/2024 | 09:24:59.847 | 23 | 422.90 | |
| 23 | 422.90 | |||
| 23 | 422.90 | |||
| 25/11/2024 | 09:24:59.480 | 3 | 422.90 | |
| 3 | 422.90 | |||
| 3 | 422.90 | |||
| 25/11/2024 | 09:24:53.143 | 50 | 422.80 | |
| 50 | 422.80 | |||
| 50 | 422.80 | |||
| 25/11/2024 | 09:24:53.061 | 200 | 422.80 | |
| 200 | 422.80 | |||
| 200 | 422.80 | |||
| 25/11/2024 | 09:24:52.240 | 4 | 422.90 | |
| 4 | 422.90 | |||
| 4 | 422.90 | |||
| 25/11/2024 | 09:24:50.546 | 11 | 422.90 | |
| 11 | 422.90 | |||
| 11 | 422.90 | |||
| 25/11/2024 | 09:24:36.320 | 11 | 422.90 | |
| 11 | 422.90 | |||
| 11 | 422.90 | |||
| 25/11/2024 | 09:24:32.323 | 1 | 422.90 | |
| 1 | 422.90 | |||
| 1 | 422.90 | |||
| 25/11/2024 | 09:24:19.921 | 3 | 422.90 | |
| 3 | 422.90 | |||
| 3 | 422.90 | |||
| 25/11/2024 | 09:24:16.182 | 25 | 423.70 | |
| 25 | 423.70 | |||
| 25 | 423.70 | |||
| 25/11/2024 | 09:24:06.970 | 10 | 423.00 | |
| 10 | 423.00 | |||
| 10 | 423.00 | |||
| 25/11/2024 | 09:23:59.289 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 09:23:47.069 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 09:23:36.383 | 8 | 423.20 | |
| 5 | 423.20 | |||
| 3 | 423.20 | |||
| 8 | 423.20 | |||
| 25/11/2024 | 09:23:28.033 | 2 | 423.40 | |
| 2 | 423.40 | |||
| 2 | 423.40 | |||
| 25/11/2024 | 09:23:17.157 | 50 | 423.00 | |
| 50 | 423.00 | |||
| 50 | 423.00 | |||
| 25/11/2024 | 09:23:08.998 | 1 | 423.70 | |
| 1 | 423.70 | |||
| 1 | 423.70 | |||
| 25/11/2024 | 09:23:04.280 | 2 | 423.70 | |
| 2 | 423.70 | |||
| 2 | 423.70 | |||
| 25/11/2024 | 09:23:04.229 | 16 | 423.70 | |
| 16 | 423.70 | |||
| 16 | 423.70 | |||
| 25/11/2024 | 09:22:59.837 | 34 | 423.10 | |
| 5 | 423.10 | |||
| 21 | 423.10 | |||
| 7 | 423.10 | |||
| 27 | 423.10 | |||
| 5 | 423.10 | |||
| 3 | 423.10 | |||
| 25/11/2024 | 09:22:37.277 | 80 | 423.70 | |
| 80 | 423.70 | |||
| 80 | 423.70 | |||
| 25/11/2024 | 09:22:25.940 | 15 | 423.70 | |
| 15 | 423.70 | |||
| 15 | 423.70 | |||
| 25/11/2024 | 09:22:09.897 | 40 | 423.70 | |
| 40 | 423.70 | |||
| 40 | 423.70 | |||
| 25/11/2024 | 09:22:07.466 | 3 | 423.70 | |
| 3 | 423.70 | |||
| 3 | 423.70 | |||
| 25/11/2024 | 09:21:17.167 | 100 | 423.00 | |
| 100 | 423.00 | |||
| 100 | 423.00 | |||
| 25/11/2024 | 09:21:08.055 | 200 | 422.80 | |
| 200 | 422.80 | |||
| 200 | 422.80 | |||
| 25/11/2024 | 09:21:07.640 | 40 | 422.80 | |
| 40 | 422.80 | |||
| 40 | 422.80 | |||
| 25/11/2024 | 09:21:07.569 | 100 | 422.70 | |
| 100 | 422.70 | |||
| 100 | 422.70 | |||
| 25/11/2024 | 09:20:47.097 | 30 | 422.70 | |
| 30 | 422.70 | |||
| 30 | 422.70 | |||
| 25/11/2024 | 09:20:44.358 | 1 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 25/11/2024 | 09:20:26.677 | 72 | 421.50 | |
| 72 | 421.50 | |||
| 72 | 421.50 | |||
| 25/11/2024 | 09:20:25.264 | 30 | 422.70 | |
| 30 | 422.70 | |||
| 30 | 422.70 | |||
| 25/11/2024 | 09:20:23.961 | 3 | 422.70 | |
| 3 | 422.70 | |||
| 3 | 422.70 | |||
| 25/11/2024 | 09:19:50.421 | 4 | 422.70 | |
| 4 | 422.70 | |||
| 4 | 422.70 | |||
| 25/11/2024 | 09:19:13.224 | 2 | 422.70 | |
| 2 | 422.70 | |||
| 2 | 422.70 | |||
| 25/11/2024 | 09:19:07.991 | 5 | 422.70 | |
| 5 | 422.70 | |||
| 5 | 422.70 | |||
| 25/11/2024 | 09:19:02.061 | 19 | 420.90 | |
| 19 | 420.90 | |||
| 19 | 420.90 | |||
| 25/11/2024 | 09:19:02.029 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:19:00.167 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 25/11/2024 | 09:18:47.175 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 09:18:43.873 | 4 | 422.90 | |
| 4 | 422.90 | |||
| 4 | 422.90 | |||
| 25/11/2024 | 09:18:43.797 | 10 | 422.90 | |
| 10 | 422.90 | |||
| 10 | 422.90 | |||
| 25/11/2024 | 09:18:39.769 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 25/11/2024 | 09:18:34.905 | 6 | 422.90 | |
| 6 | 422.90 | |||
| 6 | 422.90 | |||
| 25/11/2024 | 09:18:25.192 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 25/11/2024 | 09:18:20.962 | 4 | 422.90 | |
| 4 | 422.90 | |||
| 4 | 422.90 | |||
| 25/11/2024 | 09:18:18.448 | 10 | 422.00 | |
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 25/11/2024 | 09:18:09.713 | 50 | 422.00 | |
| 50 | 422.00 | |||
| 50 | 422.00 | |||
| 25/11/2024 | 09:18:07.284 | 150 | 421.80 | |
| 150 | 421.80 | |||
| 150 | 421.80 | |||
| 25/11/2024 | 09:18:01.532 | 100 | 421.70 | |
| 100 | 421.70 | |||
| 100 | 421.70 | |||
| 25/11/2024 | 09:17:57.241 | 50 | 421.30 | |
| 50 | 421.30 | |||
| 50 | 421.30 | |||
| 25/11/2024 | 09:17:53.990 | 100 | 421.20 | |
| 100 | 421.20 | |||
| 100 | 421.20 | |||
| 25/11/2024 | 09:17:52.753 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 25/11/2024 | 09:17:49.973 | 50 | 421.30 | |
| 50 | 421.30 | |||
| 50 | 421.30 | |||
| 25/11/2024 | 09:17:42.190 | 2 | 421.20 | |
| 2 | 421.20 | |||
| 2 | 421.20 | |||
| 25/11/2024 | 09:17:40.639 | 60 | 421.20 | |
| 60 | 421.20 | |||
| 60 | 421.20 | |||
| 25/11/2024 | 09:17:32.259 | 4 | 421.20 | |
| 4 | 421.20 | |||
| 4 | 421.20 | |||
| 25/11/2024 | 09:17:17.615 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 25/11/2024 | 09:17:13.519 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 25/11/2024 | 09:17:08.558 | 5 | 420.70 | |
| 5 | 420.70 | |||
| 5 | 420.70 | |||
| 25/11/2024 | 09:17:03.858 | 100 | 420.60 | |
| 100 | 420.60 | |||
| 100 | 420.60 | |||
| 25/11/2024 | 09:16:52.441 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:16:41.890 | 4 | 418.60 | |
| 4 | 418.60 | |||
| 4 | 418.60 | |||
| 25/11/2024 | 09:16:30.973 | 66 | 420.00 | |
| 2 | 420.00 | |||
| 65 | 420.00 | |||
| 59 | 420.00 | |||
| 1 | 420.00 | |||
| 5 | 420.00 | |||
| 25/11/2024 | 09:16:28.852 | 35 | 420.90 | |
| 15 | 420.90 | |||
| 10 | 420.90 | |||
| 35 | 420.90 | |||
| 10 | 420.90 | |||
| 25/11/2024 | 09:16:21.875 | 100 | 421.00 | |
| 100 | 421.00 | |||
| 100 | 421.00 | |||
| 25/11/2024 | 09:16:18.228 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 25/11/2024 | 09:16:05.886 | 2 | 421.20 | |
| 2 | 421.20 | |||
| 2 | 421.20 | |||
| 25/11/2024 | 09:16:05.224 | 50 | 421.00 | |
| 50 | 421.00 | |||
| 50 | 421.00 | |||
| 25/11/2024 | 09:15:59.208 | 35 | 420.90 | |
| 35 | 420.90 | |||
| 35 | 420.90 | |||
| 25/11/2024 | 09:15:46.715 | 12 | 421.00 | |
| 12 | 421.00 | |||
| 12 | 421.00 | |||
| 25/11/2024 | 09:15:44.465 | 100 | 421.10 | |
| 100 | 421.10 | |||
| 100 | 421.10 | |||
| 25/11/2024 | 09:15:39.238 | 150 | 421.00 | |
| 150 | 421.00 | |||
| 150 | 421.00 | |||
| 25/11/2024 | 09:15:37.192 | 18 | 421.00 | |
| 8 | 421.00 | |||
| 18 | 421.00 | |||
| 10 | 421.00 | |||
| 25/11/2024 | 09:15:35.219 | 118 | 421.20 | |
| 113 | 421.20 | |||
| 118 | 421.20 | |||
| 5 | 421.20 | |||
| 25/11/2024 | 09:15:15.061 | 119 | 420.90 | |
| 119 | 420.90 | |||
| 119 | 420.90 | |||
| 25/11/2024 | 09:15:07.932 | 19 | 420.90 | |
| 10 | 420.90 | |||
| 9 | 420.90 | |||
| 19 | 420.90 | |||
| 25/11/2024 | 09:14:46.329 | 10 | 420.90 | |
| 10 | 420.90 | |||
| 10 | 420.90 | |||
| 25/11/2024 | 09:14:40.606 | 10 | 420.90 | |
| 10 | 420.90 | |||
| 10 | 420.90 | |||
| 25/11/2024 | 09:14:37.053 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:14:34.749 | 2 | 420.10 | |
| 2 | 420.10 | |||
| 2 | 420.10 | |||
| 25/11/2024 | 09:14:25.348 | 25 | 420.90 | |
| 25 | 420.90 | |||
| 25 | 420.90 | |||
| 25/11/2024 | 09:14:24.598 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:14:12.517 | 25 | 420.90 | |
| 25 | 420.90 | |||
| 25 | 420.90 | |||
| 25/11/2024 | 09:14:11.830 | 200 | 420.90 | |
| 175 | 420.90 | |||
| 200 | 420.90 | |||
| 25 | 420.90 | |||
| 25/11/2024 | 09:14:01.288 | 181 | 421.10 | |
| 181 | 421.10 | |||
| 181 | 421.10 | |||
| 25/11/2024 | 09:14:01.231 | 219 | 421.10 | |
| 219 | 421.10 | |||
| 200 | 421.10 | |||
| 19 | 421.10 | |||
| 25/11/2024 | 09:13:27.646 | 35 | 421.20 | |
| 35 | 421.20 | |||
| 35 | 421.20 | |||
| 25/11/2024 | 09:13:27.275 | 32 | 421.20 | |
| 32 | 421.20 | |||
| 32 | 421.20 | |||
| 25/11/2024 | 09:12:51.009 | 130 | 421.10 | |
| 130 | 421.10 | |||
| 100 | 421.10 | |||
| 30 | 421.10 | |||
| 25/11/2024 | 09:12:50.931 | 100 | 420.70 | |
| 100 | 420.70 | |||
| 100 | 420.70 | |||
| 25/11/2024 | 09:12:33.419 | 5 | 420.20 | |
| 5 | 420.20 | |||
| 5 | 420.20 | |||
| 25/11/2024 | 09:12:29.821 | 110 | 420.10 | |
| 110 | 420.10 | |||
| 110 | 420.10 | |||
| 25/11/2024 | 09:12:25.907 | 30 | 420.10 | |
| 30 | 420.10 | |||
| 30 | 420.10 | |||
| 25/11/2024 | 09:12:22.501 | 9 | 420.70 | |
| 9 | 420.70 | |||
| 9 | 420.70 | |||
| 25/11/2024 | 09:12:02.477 | 20 | 420.70 | |
| 20 | 420.70 | |||
| 20 | 420.70 | |||
| 25/11/2024 | 09:11:36.423 | 2 | 420.90 | |
| 2 | 420.90 | |||
| 2 | 420.90 | |||
| 25/11/2024 | 09:11:29.787 | 50 | 420.10 | |
| 50 | 420.10 | |||
| 50 | 420.10 | |||
| 25/11/2024 | 09:11:24.499 | 100 | 419.90 | |
| 100 | 419.90 | |||
| 100 | 419.90 | |||
| 25/11/2024 | 09:11:06.146 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 25/11/2024 | 09:10:49.480 | 34 | 420.00 | |
| 34 | 420.00 | |||
| 34 | 420.00 | |||
| 25/11/2024 | 09:10:42.804 | 138 | 419.10 | |
| 27 | 419.10 | |||
| 10 | 419.10 | |||
| 1 | 419.10 | |||
| 138 | 419.10 | |||
| 100 | 419.10 | |||
| 25/11/2024 | 09:10:15.622 | 100 | 418.90 | |
| 100 | 418.90 | |||
| 100 | 418.90 | |||
| 25/11/2024 | 09:09:55.389 | 4 | 418.90 | |
| 4 | 418.90 | |||
| 4 | 418.90 | |||
| 25/11/2024 | 09:09:48.302 | 50 | 418.90 | |
| 50 | 418.90 | |||
| 50 | 418.90 | |||
| 25/11/2024 | 09:09:38.429 | 18 | 418.90 | |
| 18 | 418.90 | |||
| 18 | 418.90 | |||
| 25/11/2024 | 09:09:25.546 | 2 | 418.30 | |
| 2 | 418.30 | |||
| 2 | 418.30 | |||
| 25/11/2024 | 09:09:17.984 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 09:08:58.574 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 25/11/2024 | 09:08:57.428 | 20 | 418.30 | |
| 4 | 418.30 | |||
| 3 | 418.30 | |||
| 3 | 418.30 | |||
| 20 | 418.30 | |||
| 10 | 418.30 | |||
| 25/11/2024 | 09:07:25.317 | 97 | 418.90 | |
| 97 | 418.90 | |||
| 97 | 418.90 | |||
| 25/11/2024 | 09:06:48.501 | 19 | 418.90 | |
| 19 | 418.90 | |||
| 11 | 418.90 | |||
| 1 | 418.90 | |||
| 7 | 418.90 | |||
| 25/11/2024 | 09:06:40.663 | 100 | 419.10 | |
| 100 | 419.10 | |||
| 100 | 419.10 | |||
| 25/11/2024 | 09:06:08.858 | 150 | 419.00 | |
| 150 | 419.00 | |||
| 150 | 419.00 | |||
| 25/11/2024 | 09:06:04.642 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 25/11/2024 | 09:06:02.244 | 11 | 418.90 | |
| 11 | 418.90 | |||
| 11 | 418.90 | |||
| 25/11/2024 | 09:06:00.490 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 25/11/2024 | 09:05:52.184 | 12 | 418.90 | |
| 12 | 418.90 | |||
| 12 | 418.90 | |||
| 25/11/2024 | 09:05:47.912 | 35 | 418.90 | |
| 35 | 418.90 | |||
| 35 | 418.90 | |||
| 25/11/2024 | 09:05:47.711 | 2 | 418.90 | |
| 2 | 418.90 | |||
| 2 | 418.90 | |||
| 25/11/2024 | 09:05:47.255 | 12 | 418.90 | |
| 12 | 418.90 | |||
| 12 | 418.90 | |||
| 25/11/2024 | 09:04:55.530 | 3 | 418.90 | |
| 3 | 418.90 | |||
| 3 | 418.90 | |||
| 25/11/2024 | 09:04:43.515 | 11 | 417.40 | |
| 11 | 417.40 | |||
| 11 | 417.40 | |||
| 25/11/2024 | 09:04:08.134 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 25/11/2024 | 09:04:01.202 | 8 | 416.70 | |
| 8 | 416.70 | |||
| 8 | 416.70 | |||
| 25/11/2024 | 09:03:53.413 | 80 | 419.90 | |
| 80 | 419.90 | |||
| 80 | 419.90 | |||
| 25/11/2024 | 09:03:37.979 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:29.089 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:20.428 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 09:03:19.044 | 22 | 417.00 | |
| 22 | 417.00 | |||
| 22 | 417.00 | |||
| 25/11/2024 | 09:03:17.898 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:15.235 | 1 | 418.10 | |
| 1 | 418.10 | |||
| 1 | 418.10 | |||
| 25/11/2024 | 09:03:13.371 | 4 | 419.90 | |
| 4 | 419.90 | |||
| 4 | 419.90 | |||
| 25/11/2024 | 09:03:12.787 | 3 | 419.90 | |
| 3 | 419.90 | |||
| 3 | 419.90 | |||
| 25/11/2024 | 09:03:09.672 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:09.561 | 20 | 418.00 | |
| 20 | 418.00 | |||
| 20 | 418.00 | |||
| 25/11/2024 | 09:03:04.344 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 09:02:54.771 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 09:02:52.885 | 39 | 419.90 | |
| 39 | 419.90 | |||
| 39 | 419.90 | |||
| 25/11/2024 | 09:02:49.556 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 09:02:42.482 | 358 | 419.70 | |
| 150 | 419.70 | |||
| 108 | 419.70 | |||
| 100 | 419.70 | |||
| 100 | 419.70 | |||
| 46 | 419.70 | |||
| 12 | 419.70 | |||
| 200 | 419.70 | |||
| 25/11/2024 | 09:02:09.230 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 25/11/2024 | 09:01:56.894 | 30 | 420.30 | |
| 30 | 420.30 | |||
| 30 | 420.30 | |||
| 25/11/2024 | 09:01:56.410 | 2 | 420.90 | |
| 2 | 420.90 | |||
| 2 | 420.90 | |||
| 25/11/2024 | 09:01:41.667 | 3 | 420.80 | |
| 3 | 420.80 | |||
| 3 | 420.80 | |||
| 25/11/2024 | 09:01:36.596 | 100 | 420.30 | |
| 100 | 420.30 | |||
| 100 | 420.30 | |||
| 25/11/2024 | 09:01:21.604 | 10 | 420.30 | |
| 10 | 420.30 | |||
| 10 | 420.30 | |||
| 25/11/2024 | 09:01:20.861 | 15 | 420.20 | |
| 15 | 420.20 | |||
| 15 | 420.20 | |||
| 25/11/2024 | 09:00:48.844 | 3 | 420.20 | |
| 3 | 420.20 | |||
| 3 | 420.20 | |||
| 25/11/2024 | 09:00:46.562 | 15 | 420.20 | |
| 15 | 420.20 | |||
| 15 | 420.20 | |||
| 25/11/2024 | 09:00:16.051 | 10 | 420.20 | |
| 10 | 420.20 | |||
| 10 | 420.20 | |||
| 25/11/2024 | 09:00:10.552 | 8 | 420.20 | |
| 8 | 420.20 | |||
| 8 | 420.20 |
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: 343.25 / Ask: 343.50
Turnover: 21 790 TEUR -
MicroStrategy Inc.
Bid: 425.00 / Ask: 425.80
Turnover: 17 656 TEUR -
Nvidia Corp.
Bid: 137.06 / Ask: 137.08
Turnover: 15 852 TEUR -
Rheinmetall AG
Bid: 622.80 / Ask: 623.20
Turnover: 12 455 TEUR -
Siemens Energy AG
Bid: 49.06 / Ask: 49.08
Turnover: 6 828 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 09:48:44
Last Update:
25/11/2024 @ 09:48:44