Microsoft Corp.
- Information
- Last
- Buy
- Sell
1606
1267
373.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/02/2025 | 15:57:21.094 | 10 | 373.95 | |
| 10 | 373.95 | |||
| 10 | 373.95 | |||
| 28/02/2025 | 15:57:19.614 | 28 | 374.00 | |
| 28 | 374.00 | |||
| 28 | 374.00 | |||
| 28/02/2025 | 15:56:30.604 | 3 | 373.80 | |
| 3 | 373.80 | |||
| 3 | 373.80 | |||
| 28/02/2025 | 15:56:30.256 | 6 | 373.85 | |
| 6 | 373.85 | |||
| 6 | 373.85 | |||
| 28/02/2025 | 15:56:26.408 | 12 | 373.85 | |
| 12 | 373.85 | |||
| 12 | 373.85 | |||
| 28/02/2025 | 15:56:26.184 | 30 | 373.85 | |
| 30 | 373.85 | |||
| 30 | 373.85 | |||
| 28/02/2025 | 15:56:25.437 | 5 | 373.85 | |
| 5 | 373.85 | |||
| 5 | 373.85 | |||
| 28/02/2025 | 15:56:20.426 | 5 | 373.85 | |
| 5 | 373.85 | |||
| 5 | 373.85 | |||
| 28/02/2025 | 15:56:17.623 | 10 | 373.90 | |
| 10 | 373.90 | |||
| 10 | 373.90 | |||
| 28/02/2025 | 15:55:51.542 | 7 | 374.05 | |
| 7 | 374.05 | |||
| 7 | 374.05 | |||
| 28/02/2025 | 15:55:26.098 | 92 | 374.00 | |
| 92 | 374.00 | |||
| 2 | 374.00 | |||
| 60 | 374.00 | |||
| 30 | 374.00 | |||
| 28/02/2025 | 15:55:20.858 | 3 | 374.05 | |
| 3 | 374.05 | |||
| 3 | 374.05 | |||
| 28/02/2025 | 15:55:09.408 | 3 | 374.40 | |
| 3 | 374.40 | |||
| 3 | 374.40 | |||
| 28/02/2025 | 15:55:06.783 | 12 | 374.50 | |
| 12 | 374.50 | |||
| 12 | 374.50 | |||
| 28/02/2025 | 15:54:39.735 | 3 | 374.60 | |
| 3 | 374.60 | |||
| 3 | 374.60 | |||
| 28/02/2025 | 15:54:22.464 | 80 | 374.55 | |
| 80 | 374.55 | |||
| 80 | 374.55 | |||
| 28/02/2025 | 15:53:44.929 | 100 | 374.65 | |
| 100 | 374.65 | |||
| 100 | 374.65 | |||
| 28/02/2025 | 15:53:43.271 | 10 | 374.60 | |
| 10 | 374.60 | |||
| 10 | 374.60 | |||
| 28/02/2025 | 15:52:53.084 | 5 | 374.90 | |
| 5 | 374.90 | |||
| 5 | 374.90 | |||
| 28/02/2025 | 15:52:49.046 | 13 | 374.90 | |
| 13 | 374.90 | |||
| 13 | 374.90 | |||
| 28/02/2025 | 15:52:37.561 | 12 | 375.05 | |
| 12 | 375.05 | |||
| 12 | 375.05 | |||
| 28/02/2025 | 15:52:25.222 | 14 | 375.30 | |
| 14 | 375.30 | |||
| 14 | 375.30 | |||
| 28/02/2025 | 15:52:21.392 | 70 | 375.20 | |
| 70 | 375.20 | |||
| 70 | 375.20 | |||
| 28/02/2025 | 15:52:20.523 | 3 | 375.40 | |
| 3 | 375.40 | |||
| 3 | 375.40 | |||
| 28/02/2025 | 15:52:04.569 | 3 | 375.45 | |
| 3 | 375.45 | |||
| 3 | 375.45 | |||
| 28/02/2025 | 15:52:02.072 | 3 | 375.20 | |
| 3 | 375.20 | |||
| 3 | 375.20 | |||
| 28/02/2025 | 15:51:55.546 | 12 | 375.15 | |
| 12 | 375.15 | |||
| 12 | 375.15 | |||
| 28/02/2025 | 15:51:34.526 | 30 | 375.15 | |
| 30 | 375.15 | |||
| 30 | 375.15 | |||
| 28/02/2025 | 15:51:32.209 | 10 | 375.30 | |
| 10 | 375.30 | |||
| 10 | 375.30 | |||
| 28/02/2025 | 15:51:29.137 | 10 | 375.40 | |
| 10 | 375.40 | |||
| 10 | 375.40 | |||
| 28/02/2025 | 15:50:55.652 | 85 | 374.80 | |
| 85 | 374.80 | |||
| 85 | 374.80 | |||
| 28/02/2025 | 15:50:40.731 | 4 | 375.20 | |
| 4 | 375.20 | |||
| 4 | 375.20 | |||
| 28/02/2025 | 15:49:54.089 | 2 | 375.40 | |
| 2 | 375.40 | |||
| 2 | 375.40 | |||
| 28/02/2025 | 15:49:53.461 | 30 | 375.40 | |
| 30 | 375.40 | |||
| 30 | 375.40 | |||
| 28/02/2025 | 15:49:34.815 | 5 | 375.70 | |
| 5 | 375.70 | |||
| 5 | 375.70 | |||
| 28/02/2025 | 15:49:26.417 | 5 | 375.65 | |
| 5 | 375.65 | |||
| 5 | 375.65 | |||
| 28/02/2025 | 15:49:13.048 | 60 | 375.50 | |
| 60 | 375.50 | |||
| 57 | 375.50 | |||
| 3 | 375.50 | |||
| 28/02/2025 | 15:49:02.018 | 20 | 375.90 | |
| 20 | 375.90 | |||
| 20 | 375.90 | |||
| 28/02/2025 | 15:48:43.272 | 1 | 376.15 | |
| 1 | 376.15 | |||
| 1 | 376.15 | |||
| 28/02/2025 | 15:48:35.576 | 5 | 375.85 | |
| 5 | 375.85 | |||
| 5 | 375.85 | |||
| 28/02/2025 | 15:48:30.435 | 1 | 375.55 | |
| 1 | 375.55 | |||
| 1 | 375.55 | |||
| 28/02/2025 | 15:48:25.038 | 25 | 375.60 | |
| 25 | 375.60 | |||
| 25 | 375.60 | |||
| 28/02/2025 | 15:48:20.922 | 2 | 375.45 | |
| 2 | 375.45 | |||
| 2 | 375.45 | |||
| 28/02/2025 | 15:48:09.319 | 50 | 375.40 | |
| 50 | 375.40 | |||
| 50 | 375.40 | |||
| 28/02/2025 | 15:48:06.014 | 9 | 375.35 | |
| 9 | 375.35 | |||
| 9 | 375.35 | |||
| 28/02/2025 | 15:48:00.885 | 25 | 375.15 | |
| 25 | 375.15 | |||
| 25 | 375.15 | |||
| 28/02/2025 | 15:47:53.333 | 26 | 375.30 | |
| 26 | 375.30 | |||
| 26 | 375.30 | |||
| 28/02/2025 | 15:47:51.257 | 2 | 375.30 | |
| 2 | 375.30 | |||
| 2 | 375.30 | |||
| 28/02/2025 | 15:47:47.762 | 2 | 375.45 | |
| 2 | 375.45 | |||
| 2 | 375.45 | |||
| 28/02/2025 | 15:47:37.377 | 9 | 375.00 | |
| 9 | 375.00 | |||
| 9 | 375.00 | |||
| 28/02/2025 | 15:47:14.456 | 11 | 375.35 | |
| 11 | 375.35 | |||
| 11 | 375.35 | |||
| 28/02/2025 | 15:47:09.051 | 20 | 375.55 | |
| 20 | 375.55 | |||
| 20 | 375.55 | |||
| 28/02/2025 | 15:47:06.196 | 1 | 375.55 | |
| 1 | 375.55 | |||
| 1 | 375.55 | |||
| 28/02/2025 | 15:47:02.066 | 2 | 375.15 | |
| 2 | 375.15 | |||
| 2 | 375.15 | |||
| 28/02/2025 | 15:46:54.318 | 1 | 375.35 | |
| 1 | 375.35 | |||
| 1 | 375.35 | |||
| 28/02/2025 | 15:46:36.202 | 3 | 375.10 | |
| 3 | 375.10 | |||
| 3 | 375.10 | |||
| 28/02/2025 | 15:46:34.272 | 1 | 375.10 | |
| 1 | 375.10 | |||
| 1 | 375.10 | |||
| 28/02/2025 | 15:46:31.054 | 1 | 375.30 | |
| 1 | 375.30 | |||
| 1 | 375.30 | |||
| 28/02/2025 | 15:46:02.763 | 1 | 375.20 | |
| 1 | 375.20 | |||
| 1 | 375.20 | |||
| 28/02/2025 | 15:45:01.936 | 13 | 376.20 | |
| 13 | 376.20 | |||
| 13 | 376.20 | |||
| 28/02/2025 | 15:45:01.642 | 60 | 375.85 | |
| 60 | 375.85 | |||
| 5 | 375.85 | |||
| 55 | 375.85 | |||
| 28/02/2025 | 15:44:36.126 | 8 | 376.35 | |
| 8 | 376.35 | |||
| 8 | 376.35 | |||
| 28/02/2025 | 15:44:34.333 | 1 | 376.30 | |
| 1 | 376.30 | |||
| 1 | 376.30 | |||
| 28/02/2025 | 15:44:23.895 | 3 | 376.15 | |
| 3 | 376.15 | |||
| 3 | 376.15 | |||
| 28/02/2025 | 15:43:40.853 | 10 | 375.95 | |
| 10 | 375.95 | |||
| 10 | 375.95 | |||
| 28/02/2025 | 15:43:25.307 | 16 | 375.40 | |
| 16 | 375.40 | |||
| 16 | 375.40 | |||
| 28/02/2025 | 15:43:19.095 | 37 | 375.40 | |
| 37 | 375.40 | |||
| 37 | 375.40 | |||
| 28/02/2025 | 15:43:16.271 | 15 | 375.15 | |
| 15 | 375.15 | |||
| 15 | 375.15 | |||
| 28/02/2025 | 15:42:43.161 | 100 | 375.05 | |
| 100 | 375.05 | |||
| 100 | 375.05 | |||
| 28/02/2025 | 15:42:38.821 | 80 | 374.90 | |
| 80 | 374.90 | |||
| 80 | 374.90 | |||
| 28/02/2025 | 15:42:36.207 | 2 | 374.80 | |
| 2 | 374.80 | |||
| 2 | 374.80 | |||
| 28/02/2025 | 15:42:24.173 | 26 | 374.85 | |
| 26 | 374.85 | |||
| 26 | 374.85 | |||
| 28/02/2025 | 15:42:19.707 | 28 | 374.60 | |
| 28 | 374.60 | |||
| 28 | 374.60 | |||
| 28/02/2025 | 15:42:06.361 | 58 | 374.05 | |
| 58 | 374.05 | |||
| 58 | 374.05 | |||
| 28/02/2025 | 15:41:42.192 | 30 | 374.40 | |
| 30 | 374.40 | |||
| 30 | 374.40 | |||
| 28/02/2025 | 15:41:27.319 | 16 | 374.45 | |
| 16 | 374.45 | |||
| 16 | 374.45 | |||
| 28/02/2025 | 15:41:18.280 | 392 | 374.55 | |
| 392 | 374.55 | |||
| 392 | 374.55 | |||
| 28/02/2025 | 15:41:11.593 | 25 | 374.85 | |
| 25 | 374.85 | |||
| 25 | 374.85 | |||
| 28/02/2025 | 15:41:08.624 | 5 | 374.50 | |
| 5 | 374.50 | |||
| 5 | 374.50 | |||
| 28/02/2025 | 15:40:42.188 | 3 | 374.40 | |
| 3 | 374.40 | |||
| 3 | 374.40 | |||
| 28/02/2025 | 15:40:37.600 | 23 | 374.40 | |
| 23 | 374.40 | |||
| 23 | 374.40 | |||
| 28/02/2025 | 15:40:26.817 | 9 | 374.60 | |
| 9 | 374.60 | |||
| 9 | 374.60 | |||
| 28/02/2025 | 15:40:26.590 | 3 | 374.55 | |
| 3 | 374.55 | |||
| 3 | 374.55 | |||
| 28/02/2025 | 15:40:19.503 | 5 | 374.60 | |
| 5 | 374.60 | |||
| 5 | 374.60 | |||
| 28/02/2025 | 15:40:17.251 | 40 | 374.50 | |
| 40 | 374.50 | |||
| 40 | 374.50 | |||
| 28/02/2025 | 15:40:16.189 | 3 | 374.30 | |
| 3 | 374.30 | |||
| 3 | 374.30 | |||
| 28/02/2025 | 15:40:01.601 | 10 | 374.35 | |
| 10 | 374.35 | |||
| 10 | 374.35 | |||
| 28/02/2025 | 15:39:55.791 | 26 | 374.15 | |
| 26 | 374.15 | |||
| 26 | 374.15 | |||
| 28/02/2025 | 15:39:42.171 | 10 | 373.60 | |
| 10 | 373.60 | |||
| 10 | 373.60 | |||
| 28/02/2025 | 15:39:31.092 | 7 | 373.30 | |
| 7 | 373.30 | |||
| 7 | 373.30 | |||
| 28/02/2025 | 15:39:21.063 | 28 | 373.55 | |
| 28 | 373.55 | |||
| 28 | 373.55 | |||
| 28/02/2025 | 15:39:11.611 | 6 | 373.55 | |
| 6 | 373.55 | |||
| 6 | 373.55 | |||
| 28/02/2025 | 15:38:57.856 | 3 | 372.90 | |
| 3 | 372.90 | |||
| 3 | 372.90 | |||
| 28/02/2025 | 15:38:52.129 | 170 | 372.95 | |
| 90 | 372.95 | |||
| 80 | 372.95 | |||
| 170 | 372.95 | |||
| 28/02/2025 | 15:38:43.907 | 20 | 373.00 | |
| 20 | 373.00 | |||
| 20 | 373.00 | |||
| 28/02/2025 | 15:38:38.257 | 1 | 372.95 | |
| 1 | 372.95 | |||
| 1 | 372.95 | |||
| 28/02/2025 | 15:38:36.531 | 2 | 372.95 | |
| 2 | 372.95 | |||
| 2 | 372.95 | |||
| 28/02/2025 | 15:38:30.166 | 10 | 373.00 | |
| 10 | 373.00 | |||
| 10 | 373.00 | |||
| 28/02/2025 | 15:38:27.577 | 10 | 373.05 | |
| 10 | 373.05 | |||
| 10 | 373.05 | |||
| 28/02/2025 | 15:38:21.583 | 27 | 373.05 | |
| 27 | 373.05 | |||
| 27 | 373.05 | |||
| 28/02/2025 | 15:38:13.168 | 7 | 373.00 | |
| 7 | 373.00 | |||
| 7 | 373.00 | |||
| 28/02/2025 | 15:38:10.800 | 3 | 373.25 | |
| 3 | 373.25 | |||
| 3 | 373.25 | |||
| 28/02/2025 | 15:37:47.706 | 5 | 373.00 | |
| 5 | 373.00 | |||
| 5 | 373.00 | |||
| 28/02/2025 | 15:37:45.526 | 5 | 373.10 | |
| 5 | 373.10 | |||
| 5 | 373.10 | |||
| 28/02/2025 | 15:37:43.614 | 1 | 373.15 | |
| 1 | 373.15 | |||
| 1 | 373.15 | |||
| 28/02/2025 | 15:37:25.617 | 10 | 372.80 | |
| 10 | 372.80 | |||
| 10 | 372.80 | |||
| 28/02/2025 | 15:37:15.291 | 4 | 373.00 | |
| 4 | 373.00 | |||
| 4 | 373.00 | |||
| 28/02/2025 | 15:37:11.053 | 7 | 373.65 | |
| 7 | 373.65 | |||
| 7 | 373.65 | |||
| 28/02/2025 | 15:36:54.977 | 1 | 373.50 | |
| 1 | 373.50 | |||
| 1 | 373.50 | |||
| 28/02/2025 | 15:36:50.379 | 8 | 373.20 | |
| 8 | 373.20 | |||
| 8 | 373.20 | |||
| 28/02/2025 | 15:36:42.689 | 3 | 373.35 | |
| 3 | 373.35 | |||
| 3 | 373.35 | |||
| 28/02/2025 | 15:36:24.393 | 7 | 373.40 | |
| 7 | 373.40 | |||
| 7 | 373.40 | |||
| 28/02/2025 | 15:36:23.641 | 10 | 373.40 | |
| 10 | 373.40 | |||
| 10 | 373.40 | |||
| 28/02/2025 | 15:36:17.666 | 5 | 372.70 | |
| 5 | 372.70 | |||
| 5 | 372.70 | |||
| 28/02/2025 | 15:36:10.907 | 9 | 372.75 | |
| 9 | 372.75 | |||
| 9 | 372.75 | |||
| 28/02/2025 | 15:36:09.589 | 1 | 373.00 | |
| 1 | 373.00 | |||
| 1 | 373.00 | |||
| 28/02/2025 | 15:35:52.649 | 134 | 372.40 | |
| 134 | 372.40 | |||
| 134 | 372.40 | |||
| 28/02/2025 | 15:35:48.446 | 15 | 371.95 | |
| 15 | 371.95 | |||
| 15 | 371.95 | |||
| 28/02/2025 | 15:35:42.515 | 5 | 372.30 | |
| 5 | 372.30 | |||
| 5 | 372.30 | |||
| 28/02/2025 | 15:35:29.152 | 1 | 372.70 | |
| 1 | 372.70 | |||
| 1 | 372.70 | |||
| 28/02/2025 | 15:35:04.192 | 1 | 372.10 | |
| 1 | 372.10 | |||
| 1 | 372.10 | |||
| 28/02/2025 | 15:34:51.751 | 5 | 371.50 | |
| 5 | 371.50 | |||
| 1 | 371.50 | |||
| 4 | 371.50 | |||
| 28/02/2025 | 15:34:49.247 | 1 | 371.75 | |
| 1 | 371.75 | |||
| 1 | 371.75 | |||
| 28/02/2025 | 15:34:46.065 | 4 | 371.60 | |
| 4 | 371.60 | |||
| 4 | 371.60 | |||
| 28/02/2025 | 15:34:45.971 | 50 | 371.60 | |
| 40 | 371.60 | |||
| 2 | 371.60 | |||
| 10 | 371.60 | |||
| 48 | 371.60 | |||
| 28/02/2025 | 15:34:43.591 | 465 | 371.65 | |
| 448 | 371.65 | |||
| 40 | 371.65 | |||
| 5 | 371.65 | |||
| 7 | 371.65 | |||
| 27 | 371.65 | |||
| 5 | 371.65 | |||
| 8 | 371.65 | |||
| 130 | 371.65 | |||
| 3 | 371.65 | |||
| 2 | 371.65 | |||
| 5 | 371.65 | |||
| 100 | 371.65 | |||
| 130 | 371.65 | |||
| 20 | 371.65 | |||
| 28/02/2025 | 15:34:43.431 | 40 | 372.00 | |
| 40 | 372.00 | |||
| 1 | 372.00 | |||
| 2 | 372.00 | |||
| 9 | 372.00 | |||
| 4 | 372.00 | |||
| 20 | 372.00 | |||
| 4 | 372.00 | |||
| 28/02/2025 | 15:34:42.625 | 14 | 372.10 | |
| 12 | 372.10 | |||
| 14 | 372.10 | |||
| 2 | 372.10 | |||
| 28/02/2025 | 15:34:34.843 | 130 | 372.15 | |
| 100 | 372.15 | |||
| 130 | 372.15 | |||
| 30 | 372.15 | |||
| 28/02/2025 | 15:34:34.743 | 196 | 372.15 | |
| 171 | 372.15 | |||
| 190 | 372.15 | |||
| 10 | 372.15 | |||
| 6 | 372.15 | |||
| 15 | 372.15 | |||
| 28/02/2025 | 15:34:34.597 | 130 | 372.50 | |
| 30 | 372.50 | |||
| 100 | 372.50 | |||
| 130 | 372.50 | |||
| 28/02/2025 | 15:34:18.525 | 10 | 372.80 | |
| 10 | 372.80 | |||
| 10 | 372.80 | |||
| 28/02/2025 | 15:33:48.717 | 11 | 372.55 | |
| 11 | 372.55 | |||
| 11 | 372.55 | |||
| 28/02/2025 | 15:33:46.804 | 9 | 372.85 | |
| 9 | 372.85 | |||
| 9 | 372.85 | |||
| 28/02/2025 | 15:33:46.673 | 10 | 372.85 | |
| 10 | 372.85 | |||
| 10 | 372.85 | |||
| 28/02/2025 | 15:33:45.714 | 110 | 372.55 | |
| 110 | 372.55 | |||
| 110 | 372.55 | |||
| 28/02/2025 | 15:33:45.601 | 40 | 372.55 | |
| 40 | 372.55 | |||
| 5 | 372.55 | |||
| 35 | 372.55 | |||
| 28/02/2025 | 15:33:41.687 | 35 | 372.90 | |
| 4 | 372.90 | |||
| 5 | 372.90 | |||
| 5 | 372.90 | |||
| 10 | 372.90 | |||
| 5 | 372.90 | |||
| 10 | 372.90 | |||
| 11 | 372.90 | |||
| 7 | 372.90 | |||
| 13 | 372.90 | |||
| 28/02/2025 | 15:33:41.656 | 7 | 373.00 | |
| 6 | 373.00 | |||
| 7 | 373.00 | |||
| 1 | 373.00 | |||
| 28/02/2025 | 15:33:41.538 | 31 | 373.10 | |
| 26 | 373.10 | |||
| 5 | 373.10 | |||
| 31 | 373.10 | |||
| 28/02/2025 | 15:33:38.380 | 6 | 373.20 | |
| 6 | 373.20 | |||
| 6 | 373.20 | |||
| 28/02/2025 | 15:33:09.619 | 1 | 373.90 | |
| 1 | 373.90 | |||
| 1 | 373.90 | |||
| 28/02/2025 | 15:33:05.792 | 3 | 373.55 | |
| 3 | 373.55 | |||
| 3 | 373.55 | |||
| 28/02/2025 | 15:32:54.041 | 27 | 373.45 | |
| 27 | 373.45 | |||
| 27 | 373.45 | |||
| 28/02/2025 | 15:32:53.346 | 5 | 373.25 | |
| 5 | 373.25 | |||
| 5 | 373.25 | |||
| 28/02/2025 | 15:32:53.251 | 10 | 373.50 | |
| 10 | 373.50 | |||
| 10 | 373.50 | |||
| 28/02/2025 | 15:32:49.771 | 5 | 373.55 | |
| 5 | 373.55 | |||
| 5 | 373.55 | |||
| 28/02/2025 | 15:32:49.728 | 11 | 373.55 | |
| 11 | 373.55 | |||
| 11 | 373.55 | |||
| 28/02/2025 | 15:32:49.671 | 5 | 373.90 | |
| 5 | 373.90 | |||
| 5 | 373.90 | |||
| 28/02/2025 | 15:32:44.391 | 500 | 373.90 | |
| 6 | 373.90 | |||
| 3 | 373.90 | |||
| 10 | 373.90 | |||
| 478 | 373.90 | |||
| 500 | 373.90 | |||
| 3 | 373.90 | |||
| 28/02/2025 | 15:32:44.022 | 277 | 373.90 | |
| 6 | 373.90 | |||
| 267 | 373.90 | |||
| 4 | 373.90 | |||
| 130 | 373.90 | |||
| 26 | 373.90 | |||
| 3 | 373.90 | |||
| 7 | 373.90 | |||
| 15 | 373.90 | |||
| 3 | 373.90 | |||
| 93 | 373.90 | |||
| 28/02/2025 | 15:32:43.836 | 100 | 374.00 | |
| 99 | 374.00 | |||
| 1 | 374.00 | |||
| 5 | 374.00 | |||
| 3 | 374.00 | |||
| 8 | 374.00 | |||
| 30 | 374.00 | |||
| 4 | 374.00 | |||
| 50 | 374.00 | |||
| 28/02/2025 | 15:32:43.704 | 10 | 374.20 | |
| 10 | 374.20 | |||
| 10 | 374.20 | |||
| 28/02/2025 | 15:32:41.374 | 392 | 374.25 | |
| 392 | 374.25 | |||
| 392 | 374.25 | |||
| 28/02/2025 | 15:32:40.355 | 3 | 374.50 | |
| 3 | 374.50 | |||
| 3 | 374.50 | |||
| 28/02/2025 | 15:32:38.738 | 30 | 374.55 | |
| 30 | 374.55 | |||
| 30 | 374.55 | |||
| 28/02/2025 | 15:32:36.191 | 1 | 374.65 | |
| 1 | 374.65 | |||
| 1 | 374.65 | |||
| 28/02/2025 | 15:32:32.274 | 50 | 374.60 | |
| 50 | 374.60 | |||
| 50 | 374.60 | |||
| 28/02/2025 | 15:32:32.191 | 3 | 374.65 | |
| 3 | 374.65 | |||
| 3 | 374.65 | |||
| 28/02/2025 | 15:32:29.933 | 10 | 374.75 | |
| 10 | 374.75 | |||
| 10 | 374.75 | |||
| 28/02/2025 | 15:32:29.852 | 3 | 374.80 | |
| 3 | 374.80 | |||
| 3 | 374.80 | |||
| 28/02/2025 | 15:32:29.061 | 10 | 374.85 | |
| 10 | 374.85 | |||
| 10 | 374.85 | |||
| 28/02/2025 | 15:32:28.254 | 5 | 374.95 | |
| 5 | 374.95 | |||
| 5 | 374.95 | |||
| 28/02/2025 | 15:32:27.538 | 337 | 375.00 | |
| 4 | 375.00 | |||
| 2 | 375.00 | |||
| 3 | 375.00 | |||
| 3 | 375.00 | |||
| 1 | 375.00 | |||
| 100 | 375.00 | |||
| 10 | 375.00 | |||
| 12 | 375.00 | |||
| 337 | 375.00 | |||
| 3 | 375.00 | |||
| 13 | 375.00 | |||
| 1 | 375.00 | |||
| 6 | 375.00 | |||
| 10 | 375.00 | |||
| 1 | 375.00 | |||
| 1 | 375.00 | |||
| 7 | 375.00 | |||
| 2 | 375.00 | |||
| 6 | 375.00 | |||
| 54 | 375.00 | |||
| 2 | 375.00 | |||
| 20 | 375.00 | |||
| 9 | 375.00 | |||
| 5 | 375.00 | |||
| 15 | 375.00 | |||
| 20 | 375.00 | |||
| 2 | 375.00 | |||
| 5 | 375.00 | |||
| 20 | 375.00 | |||
| 28/02/2025 | 15:32:26.434 | 829 | 375.00 | |
| 6 | 375.00 | |||
| 5 | 375.00 | |||
| 3 | 375.00 | |||
| 10 | 375.00 | |||
| 5 | 375.00 | |||
| 3 | 375.00 | |||
| 5 | 375.00 | |||
| 13 | 375.00 | |||
| 7 | 375.00 | |||
| 8 | 375.00 | |||
| 2 | 375.00 | |||
| 10 | 375.00 | |||
| 2 | 375.00 | |||
| 10 | 375.00 | |||
| 15 | 375.00 | |||
| 3 | 375.00 | |||
| 3 | 375.00 | |||
| 5 | 375.00 | |||
| 20 | 375.00 | |||
| 3 | 375.00 | |||
| 3 | 375.00 | |||
| 20 | 375.00 | |||
| 2 | 375.00 | |||
| 10 | 375.00 | |||
| 10 | 375.00 | |||
| 6 | 375.00 | |||
| 100 | 375.00 | |||
| 3 | 375.00 | |||
| 7 | 375.00 | |||
| 17 | 375.00 | |||
| 2 | 375.00 | |||
| 3 | 375.00 | |||
| 10 | 375.00 | |||
| 50 | 375.00 | |||
| 3 | 375.00 | |||
| 13 | 375.00 | |||
| 2 | 375.00 | |||
| 10 | 375.00 | |||
| 25 | 375.00 | |||
| 25 | 375.00 | |||
| 1 | 375.00 | |||
| 5 | 375.00 | |||
| 30 | 375.00 | |||
| 3 | 375.00 | |||
| 5 | 375.00 | |||
| 1 | 375.00 | |||
| 150 | 375.00 | |||
| 3 | 375.00 | |||
| 40 | 375.00 | |||
| 10 | 375.00 | |||
| 350 | 375.00 | |||
| 5 | 375.00 | |||
| 10 | 375.00 | |||
| 7 | 375.00 | |||
| 25 | 375.00 | |||
| 27 | 375.00 | |||
| 40 | 375.00 | |||
| 40 | 375.00 | |||
| 2 | 375.00 | |||
| 2 | 375.00 | |||
| 10 | 375.00 | |||
| 3 | 375.00 | |||
| 10 | 375.00 | |||
| 6 | 375.00 | |||
| 5 | 375.00 | |||
| 4 | 375.00 | |||
| 5 | 375.00 | |||
| 4 | 375.00 | |||
| 16 | 375.00 | |||
| 2 | 375.00 | |||
| 8 | 375.00 | |||
| 12 | 375.00 | |||
| 10 | 375.00 | |||
| 5 | 375.00 | |||
| 100 | 375.00 | |||
| 42 | 375.00 | |||
| 25 | 375.00 | |||
| 15 | 375.00 | |||
| 65 | 375.00 | |||
| 3 | 375.00 | |||
| 10 | 375.00 | |||
| 20 | 375.00 | |||
| 12 | 375.00 | |||
| 20 | 375.00 | |||
| 5 | 375.00 | |||
| 10 | 375.00 | |||
| 4 | 375.00 | |||
| 12 | 375.00 | |||
| 28/02/2025 | 15:32:26.172 | 45 | 375.00 | |
| 3 | 375.00 | |||
| 13 | 375.00 | |||
| 3 | 375.00 | |||
| 10 | 375.00 | |||
| 45 | 375.00 | |||
| 2 | 375.00 | |||
| 10 | 375.00 | |||
| 4 | 375.00 | |||
| 28/02/2025 | 15:32:25.841 | 25 | 375.10 | |
| 25 | 375.10 | |||
| 25 | 375.10 | |||
| 28/02/2025 | 15:32:25.099 | 3 | 375.05 | |
| 3 | 375.05 | |||
| 3 | 375.05 | |||
| 28/02/2025 | 15:32:25.022 | 15 | 375.20 | |
| 7 | 375.20 | |||
| 15 | 375.20 | |||
| 8 | 375.20 | |||
| 28/02/2025 | 15:32:08.146 | 15 | 375.30 | |
| 15 | 375.30 | |||
| 15 | 375.30 | |||
| 28/02/2025 | 15:32:06.794 | 10 | 375.65 | |
| 10 | 375.65 | |||
| 10 | 375.65 | |||
| 28/02/2025 | 15:32:02.428 | 20 | 375.70 | |
| 20 | 375.70 | |||
| 20 | 375.70 | |||
| 28/02/2025 | 15:31:45.117 | 266 | 375.95 | |
| 266 | 375.95 | |||
| 266 | 375.95 | |||
| 28/02/2025 | 15:31:33.895 | 10 | 376.55 | |
| 10 | 376.55 | |||
| 10 | 376.55 | |||
| 28/02/2025 | 15:31:11.896 | 4 | 375.80 | |
| 4 | 375.80 | |||
| 4 | 375.80 | |||
| 28/02/2025 | 15:31:04.472 | 5 | 375.60 | |
| 5 | 375.60 | |||
| 5 | 375.60 | |||
| 28/02/2025 | 15:31:02.099 | 15 | 375.75 | |
| 15 | 375.75 | |||
| 15 | 375.75 | |||
| 28/02/2025 | 15:31:01.392 | 10 | 375.80 | |
| 10 | 375.80 | |||
| 10 | 375.80 | |||
| 28/02/2025 | 15:30:55.880 | 8 | 375.85 | |
| 8 | 375.85 | |||
| 8 | 375.85 | |||
| 28/02/2025 | 15:30:55.769 | 5 | 375.85 | |
| 2 | 375.85 | |||
| 3 | 375.85 | |||
| 5 | 375.85 | |||
| 28/02/2025 | 15:30:55.734 | 60 | 376.00 | |
| 10 | 376.00 | |||
| 2 | 376.00 | |||
| 6 | 376.00 | |||
| 10 | 376.00 | |||
| 3 | 376.00 | |||
| 25 | 376.00 | |||
| 8 | 376.00 | |||
| 1 | 376.00 | |||
| 1 | 376.00 | |||
| 1 | 376.00 | |||
| 5 | 376.00 | |||
| 10 | 376.00 | |||
| 13 | 376.00 | |||
| 10 | 376.00 | |||
| 15 | 376.00 | |||
| 28/02/2025 | 15:30:55.673 | 10 | 376.00 | |
| 5 | 376.00 | |||
| 10 | 376.00 | |||
| 5 | 376.00 | |||
| 28/02/2025 | 15:30:55.615 | 18 | 376.10 | |
| 6 | 376.10 | |||
| 18 | 376.10 | |||
| 12 | 376.10 | |||
| 28/02/2025 | 15:30:25.388 | 23 | 376.35 | |
| 13 | 376.35 | |||
| 10 | 376.35 | |||
| 23 | 376.35 | |||
| 28/02/2025 | 15:30:25.023 | 9 | 376.20 | |
| 9 | 376.20 | |||
| 9 | 376.20 | |||
| 28/02/2025 | 15:30:20.999 | 61 | 376.50 | |
| 5 | 376.50 | |||
| 5 | 376.50 | |||
| 20 | 376.50 | |||
| 1 | 376.50 | |||
| 30 | 376.50 | |||
| 61 | 376.50 | |||
| 28/02/2025 | 15:30:17.110 | 10 | 376.70 | |
| 10 | 376.70 | |||
| 10 | 376.70 | |||
| 28/02/2025 | 15:30:17.031 | 10 | 376.80 | |
| 10 | 376.80 | |||
| 10 | 376.80 | |||
| 28/02/2025 | 15:30:16.333 | 1 068 | 377.00 | |
| 50 | 377.00 | |||
| 10 | 377.00 | |||
| 1 000 | 377.00 | |||
| 1 068 | 377.00 | |||
| 8 | 377.00 | |||
| 28/02/2025 | 15:29:47.405 | 30 | 377.05 | |
| 30 | 377.05 | |||
| 30 | 377.05 | |||
| 28/02/2025 | 15:29:27.664 | 5 | 377.35 | |
| 5 | 377.35 | |||
| 5 | 377.35 | |||
| 28/02/2025 | 15:29:11.563 | 4 | 377.40 | |
| 4 | 377.40 | |||
| 4 | 377.40 | |||
| 28/02/2025 | 15:28:26.880 | 300 | 377.05 | |
| 300 | 377.05 | |||
| 300 | 377.05 | |||
| 28/02/2025 | 15:28:03.548 | 1 | 377.55 | |
| 1 | 377.55 | |||
| 1 | 377.55 | |||
| 28/02/2025 | 15:25:42.710 | 1 | 377.85 | |
| 1 | 377.85 | |||
| 1 | 377.85 | |||
| 28/02/2025 | 15:25:10.936 | 2 | 378.00 | |
| 2 | 378.00 | |||
| 2 | 378.00 | |||
| 28/02/2025 | 15:25:10.419 | 16 | 378.00 | |
| 13 | 378.00 | |||
| 16 | 378.00 | |||
| 3 | 378.00 | |||
| 28/02/2025 | 15:24:48.891 | 10 | 378.65 | |
| 10 | 378.65 | |||
| 10 | 378.65 | |||
| 28/02/2025 | 15:24:34.872 | 50 | 378.50 | |
| 50 | 378.50 | |||
| 50 | 378.50 | |||
| 28/02/2025 | 15:24:30.505 | 8 | 378.50 | |
| 8 | 378.50 | |||
| 8 | 378.50 | |||
| 28/02/2025 | 15:24:17.312 | 5 | 378.40 | |
| 5 | 378.40 | |||
| 5 | 378.40 | |||
| 28/02/2025 | 15:24:04.755 | 6 | 378.60 | |
| 6 | 378.60 | |||
| 6 | 378.60 | |||
| 28/02/2025 | 15:23:54.070 | 2 | 378.55 | |
| 2 | 378.55 | |||
| 2 | 378.55 | |||
| 28/02/2025 | 15:23:26.723 | 1 | 378.65 | |
| 1 | 378.65 | |||
| 1 | 378.65 | |||
| 28/02/2025 | 15:21:48.407 | 4 | 378.60 | |
| 4 | 378.60 | |||
| 4 | 378.60 | |||
| 28/02/2025 | 15:21:37.952 | 15 | 378.40 | |
| 15 | 378.40 | |||
| 15 | 378.40 | |||
| 28/02/2025 | 15:20:15.059 | 3 | 378.55 | |
| 3 | 378.55 | |||
| 3 | 378.55 | |||
| 28/02/2025 | 15:19:54.595 | 20 | 378.60 | |
| 20 | 378.60 | |||
| 20 | 378.60 | |||
| 28/02/2025 | 15:19:14.234 | 3 | 378.85 | |
| 3 | 378.85 | |||
| 3 | 378.85 | |||
| 28/02/2025 | 15:18:55.822 | 5 | 378.70 | |
| 5 | 378.70 | |||
| 5 | 378.70 | |||
| 28/02/2025 | 15:18:48.108 | 5 | 378.65 | |
| 5 | 378.65 | |||
| 5 | 378.65 | |||
| 28/02/2025 | 15:18:03.190 | 3 | 378.45 | |
| 3 | 378.45 | |||
| 3 | 378.45 | |||
| 28/02/2025 | 15:17:51.613 | 2 | 378.60 | |
| 2 | 378.60 | |||
| 2 | 378.60 | |||
| 28/02/2025 | 15:17:50.842 | 26 | 378.60 | |
| 26 | 378.60 | |||
| 26 | 378.60 | |||
| 28/02/2025 | 15:17:32.844 | 1 | 378.40 | |
| 1 | 378.40 | |||
| 1 | 378.40 | |||
| 28/02/2025 | 15:17:03.560 | 5 | 378.45 | |
| 5 | 378.45 | |||
| 5 | 378.45 | |||
| 28/02/2025 | 15:16:54.148 | 7 | 378.45 | |
| 7 | 378.45 | |||
| 7 | 378.45 | |||
| 28/02/2025 | 15:16:34.574 | 20 | 378.60 | |
| 20 | 378.60 | |||
| 20 | 378.60 | |||
| 28/02/2025 | 15:14:57.589 | 7 | 378.55 | |
| 7 | 378.55 | |||
| 7 | 378.55 | |||
| 28/02/2025 | 15:14:46.924 | 3 | 378.30 | |
| 3 | 378.30 | |||
| 3 | 378.30 | |||
| 28/02/2025 | 15:14:28.775 | 5 | 378.30 | |
| 5 | 378.30 | |||
| 5 | 378.30 | |||
| 28/02/2025 | 15:14:06.975 | 2 | 378.30 | |
| 2 | 378.30 | |||
| 2 | 378.30 | |||
| 28/02/2025 | 15:14:05.569 | 1 | 378.30 | |
| 1 | 378.30 | |||
| 1 | 378.30 | |||
| 28/02/2025 | 15:12:09.556 | 7 | 378.50 | |
| 7 | 378.50 | |||
| 7 | 378.50 | |||
| 28/02/2025 | 15:12:00.274 | 19 | 378.55 | |
| 19 | 378.55 | |||
| 19 | 378.55 | |||
| 28/02/2025 | 15:09:59.702 | 1 | 378.70 | |
| 1 | 378.70 | |||
| 1 | 378.70 | |||
| 28/02/2025 | 15:08:54.478 | 1 | 378.55 | |
| 1 | 378.55 | |||
| 1 | 378.55 | |||
| 28/02/2025 | 15:08:39.470 | 5 | 378.60 | |
| 5 | 378.60 | |||
| 5 | 378.60 | |||
| 28/02/2025 | 15:08:34.565 | 3 | 378.40 | |
| 3 | 378.40 | |||
| 3 | 378.40 | |||
| 28/02/2025 | 15:08:03.438 | 3 | 378.40 | |
| 3 | 378.40 | |||
| 3 | 378.40 | |||
| 28/02/2025 | 15:07:37.924 | 1 | 378.60 | |
| 1 | 378.60 | |||
| 1 | 378.60 | |||
| 28/02/2025 | 15:07:08.591 | 45 | 378.40 | |
| 45 | 378.40 | |||
| 45 | 378.40 | |||
| 28/02/2025 | 15:06:51.839 | 5 | 378.60 | |
| 5 | 378.60 | |||
| 5 | 378.60 | |||
| 28/02/2025 | 15:06:50.609 | 3 | 378.60 | |
| 3 | 378.60 | |||
| 3 | 378.60 | |||
| 28/02/2025 | 15:05:49.353 | 7 | 378.45 | |
| 7 | 378.45 | |||
| 7 | 378.45 | |||
| 28/02/2025 | 15:04:29.277 | 8 | 378.40 | |
| 8 | 378.40 | |||
| 8 | 378.40 | |||
| 28/02/2025 | 15:03:22.823 | 10 | 378.30 | |
| 10 | 378.30 | |||
| 10 | 378.30 | |||
| 28/02/2025 | 15:03:19.267 | 3 | 378.30 | |
| 3 | 378.30 | |||
| 3 | 378.30 | |||
| 28/02/2025 | 15:03:15.642 | 14 | 378.05 | |
| 14 | 378.05 | |||
| 14 | 378.05 | |||
| 28/02/2025 | 15:00:09.000 | 1 | 377.80 | |
| 1 | 377.80 | |||
| 1 | 377.80 | |||
| 28/02/2025 | 14:59:48.729 | 13 | 377.95 | |
| 13 | 377.95 | |||
| 13 | 377.95 | |||
| 28/02/2025 | 14:59:26.935 | 1 | 377.95 | |
| 1 | 377.95 | |||
| 1 | 377.95 | |||
| 28/02/2025 | 14:58:48.410 | 10 | 377.95 | |
| 10 | 377.95 | |||
| 10 | 377.95 | |||
| 28/02/2025 | 14:58:41.589 | 130 | 377.80 | |
| 130 | 377.80 | |||
| 127 | 377.80 | |||
| 3 | 377.80 | |||
| 28/02/2025 | 14:55:50.353 | 8 | 377.75 | |
| 8 | 377.75 | |||
| 8 | 377.75 | |||
| 28/02/2025 | 14:55:09.343 | 15 | 377.85 | |
| 15 | 377.85 | |||
| 15 | 377.85 | |||
| 28/02/2025 | 14:54:28.603 | 2 | 377.95 | |
| 2 | 377.95 | |||
| 2 | 377.95 | |||
| 28/02/2025 | 14:54:23.125 | 4 | 377.95 | |
| 4 | 377.95 | |||
| 4 | 377.95 | |||
| 28/02/2025 | 14:53:37.533 | 15 | 378.00 | |
| 15 | 378.00 | |||
| 15 | 378.00 | |||
| 28/02/2025 | 14:52:46.536 | 25 | 377.85 | |
| 25 | 377.85 | |||
| 25 | 377.85 | |||
| 28/02/2025 | 14:51:29.434 | 5 | 378.00 | |
| 5 | 378.00 | |||
| 5 | 378.00 | |||
| 28/02/2025 | 14:51:14.628 | 1 | 378.00 | |
| 1 | 378.00 | |||
| 1 | 378.00 | |||
| 28/02/2025 | 14:51:04.521 | 12 | 377.65 | |
| 12 | 377.65 | |||
| 12 | 377.65 | |||
| 28/02/2025 | 14:50:09.333 | 2 | 378.10 | |
| 2 | 378.10 | |||
| 2 | 378.10 | |||
| 28/02/2025 | 14:49:45.234 | 25 | 377.95 | |
| 25 | 377.95 | |||
| 25 | 377.95 | |||
| 28/02/2025 | 14:48:07.947 | 60 | 378.05 | |
| 60 | 378.05 | |||
| 60 | 378.05 | |||
| 28/02/2025 | 14:47:29.595 | 4 | 378.05 | |
| 4 | 378.05 | |||
| 4 | 378.05 | |||
| 28/02/2025 | 14:46:52.520 | 6 | 378.15 | |
| 6 | 378.15 | |||
| 6 | 378.15 | |||
| 28/02/2025 | 14:46:37.128 | 1 | 378.00 | |
| 1 | 378.00 | |||
| 1 | 378.00 | |||
| 28/02/2025 | 14:46:34.390 | 3 | 378.30 | |
| 3 | 378.30 | |||
| 3 | 378.30 | |||
| 28/02/2025 | 14:45:52.569 | 13 | 378.30 | |
| 13 | 378.30 | |||
| 13 | 378.30 | |||
| 28/02/2025 | 14:44:51.470 | 2 | 378.40 | |
| 2 | 378.40 | |||
| 2 | 378.40 | |||
| 28/02/2025 | 14:44:48.810 | 5 | 378.15 | |
| 5 | 378.15 | |||
| 5 | 378.15 | |||
| 28/02/2025 | 14:41:16.554 | 50 | 378.00 | |
| 50 | 378.00 | |||
| 50 | 378.00 | |||
| 28/02/2025 | 14:40:51.397 | 133 | 377.95 | |
| 133 | 377.95 | |||
| 133 | 377.95 |
Copyright © 2025 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: 113.10 / Ask: 113.12
Turnover: 101 203 TEUR -
Rheinmetall AG
Bid: 998.80 / Ask: 999.00
Turnover: 78 051 TEUR -
BYD Co. Ltd.
Bid: 46.21 / Ask: 46.30
Turnover: 34 871 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.421 / Ask: 6.431
Turnover: 34 674 TEUR -
Allianz SE
Bid: 329.70 / Ask: 329.80
Turnover: 33 721 TEUR
Realtime Quotes
Last Update:
28/02/2025 @ 15:57:26
Last Update:
28/02/2025 @ 15:57:26