MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
4327
3040
391.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 16:19:13.283 | 250 | 391.00 | |
| 250 | 391.00 | |||
| 250 | 391.00 | |||
| 25/11/2024 | 16:19:08.580 | 5 | 391.20 | |
| 5 | 391.20 | |||
| 5 | 391.20 | |||
| 25/11/2024 | 16:19:01.128 | 8 | 391.20 | |
| 8 | 391.20 | |||
| 8 | 391.20 | |||
| 25/11/2024 | 16:18:54.731 | 75 | 390.90 | |
| 16 | 390.90 | |||
| 9 | 390.90 | |||
| 50 | 390.90 | |||
| 75 | 390.90 | |||
| 25/11/2024 | 16:18:53.781 | 6 | 390.80 | |
| 6 | 390.80 | |||
| 6 | 390.80 | |||
| 25/11/2024 | 16:18:51.104 | 4 | 390.80 | |
| 4 | 390.80 | |||
| 4 | 390.80 | |||
| 25/11/2024 | 16:18:50.055 | 170 | 389.60 | |
| 170 | 389.60 | |||
| 170 | 389.60 | |||
| 25/11/2024 | 16:18:46.842 | 2 | 389.00 | |
| 2 | 389.00 | |||
| 2 | 389.00 | |||
| 25/11/2024 | 16:18:43.693 | 5 | 388.60 | |
| 5 | 388.60 | |||
| 5 | 388.60 | |||
| 25/11/2024 | 16:18:39.643 | 10 | 387.00 | |
| 10 | 387.00 | |||
| 10 | 387.00 | |||
| 25/11/2024 | 16:18:37.043 | 20 | 386.50 | |
| 20 | 386.50 | |||
| 20 | 386.50 | |||
| 25/11/2024 | 16:18:31.703 | 3 | 388.00 | |
| 3 | 388.00 | |||
| 3 | 388.00 | |||
| 25/11/2024 | 16:18:23.949 | 6 | 387.10 | |
| 6 | 387.10 | |||
| 6 | 387.10 | |||
| 25/11/2024 | 16:18:14.605 | 12 | 385.10 | |
| 12 | 385.10 | |||
| 12 | 385.10 | |||
| 25/11/2024 | 16:18:10.988 | 6 | 386.80 | |
| 6 | 386.80 | |||
| 6 | 386.80 | |||
| 25/11/2024 | 16:18:09.519 | 12 | 386.70 | |
| 12 | 386.70 | |||
| 12 | 386.70 | |||
| 25/11/2024 | 16:18:09.140 | 15 | 385.50 | |
| 15 | 385.50 | |||
| 15 | 385.50 | |||
| 25/11/2024 | 16:18:01.441 | 10 | 387.50 | |
| 10 | 387.50 | |||
| 10 | 387.50 | |||
| 25/11/2024 | 16:18:01.317 | 10 | 387.50 | |
| 10 | 387.50 | |||
| 10 | 387.50 | |||
| 25/11/2024 | 16:17:59.364 | 4 | 387.00 | |
| 4 | 387.00 | |||
| 4 | 387.00 | |||
| 25/11/2024 | 16:17:55.826 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 25/11/2024 | 16:17:46.690 | 10 | 387.80 | |
| 10 | 387.80 | |||
| 10 | 387.80 | |||
| 25/11/2024 | 16:17:42.585 | 12 | 387.80 | |
| 12 | 387.80 | |||
| 12 | 387.80 | |||
| 25/11/2024 | 16:17:37.874 | 25 | 387.80 | |
| 25 | 387.80 | |||
| 25 | 387.80 | |||
| 25/11/2024 | 16:17:36.868 | 3 | 387.80 | |
| 3 | 387.80 | |||
| 3 | 387.80 | |||
| 25/11/2024 | 16:17:32.226 | 1 | 387.90 | |
| 1 | 387.90 | |||
| 1 | 387.90 | |||
| 25/11/2024 | 16:17:31.223 | 6 | 386.20 | |
| 6 | 386.20 | |||
| 6 | 386.20 | |||
| 25/11/2024 | 16:17:29.599 | 200 | 388.00 | |
| 200 | 388.00 | |||
| 200 | 388.00 | |||
| 25/11/2024 | 16:17:18.320 | 50 | 387.70 | |
| 50 | 387.70 | |||
| 50 | 387.70 | |||
| 25/11/2024 | 16:17:17.908 | 8 | 388.40 | |
| 8 | 388.40 | |||
| 8 | 388.40 | |||
| 25/11/2024 | 16:17:15.813 | 28 | 388.40 | |
| 28 | 388.40 | |||
| 28 | 388.40 | |||
| 25/11/2024 | 16:17:15.550 | 10 | 388.40 | |
| 10 | 388.40 | |||
| 10 | 388.40 | |||
| 25/11/2024 | 16:17:10.154 | 2 | 388.40 | |
| 2 | 388.40 | |||
| 2 | 388.40 | |||
| 25/11/2024 | 16:17:09.272 | 11 | 388.40 | |
| 11 | 388.40 | |||
| 11 | 388.40 | |||
| 25/11/2024 | 16:17:07.956 | 4 | 387.10 | |
| 4 | 387.10 | |||
| 4 | 387.10 | |||
| 25/11/2024 | 16:17:07.024 | 25 | 388.50 | |
| 25 | 388.50 | |||
| 25 | 388.50 | |||
| 25/11/2024 | 16:17:05.636 | 28 | 388.90 | |
| 28 | 388.90 | |||
| 28 | 388.90 | |||
| 25/11/2024 | 16:17:03.443 | 4 | 389.00 | |
| 4 | 389.00 | |||
| 4 | 389.00 | |||
| 25/11/2024 | 16:16:58.460 | 4 | 389.50 | |
| 4 | 389.50 | |||
| 4 | 389.50 | |||
| 25/11/2024 | 16:16:57.848 | 3 | 389.50 | |
| 3 | 389.50 | |||
| 3 | 389.50 | |||
| 25/11/2024 | 16:16:56.432 | 10 | 389.50 | |
| 10 | 389.50 | |||
| 10 | 389.50 | |||
| 25/11/2024 | 16:16:53.346 | 25 | 388.50 | |
| 25 | 388.50 | |||
| 25 | 388.50 | |||
| 25/11/2024 | 16:16:50.615 | 15 | 389.50 | |
| 15 | 389.50 | |||
| 15 | 389.50 | |||
| 25/11/2024 | 16:16:48.571 | 1 | 389.00 | |
| 1 | 389.00 | |||
| 1 | 389.00 | |||
| 25/11/2024 | 16:16:46.158 | 86 | 388.90 | |
| 86 | 388.90 | |||
| 86 | 388.90 | |||
| 25/11/2024 | 16:16:42.803 | 100 | 388.90 | |
| 100 | 388.90 | |||
| 100 | 388.90 | |||
| 25/11/2024 | 16:16:42.588 | 126 | 388.90 | |
| 20 | 388.90 | |||
| 100 | 388.90 | |||
| 6 | 388.90 | |||
| 35 | 388.90 | |||
| 91 | 388.90 | |||
| 25/11/2024 | 16:16:36.438 | 35 | 388.40 | |
| 35 | 388.40 | |||
| 35 | 388.40 | |||
| 25/11/2024 | 16:16:36.278 | 55 | 388.40 | |
| 55 | 388.40 | |||
| 55 | 388.40 | |||
| 25/11/2024 | 16:16:31.855 | 9 | 388.40 | |
| 9 | 388.40 | |||
| 9 | 388.40 | |||
| 25/11/2024 | 16:16:28.745 | 23 | 388.40 | |
| 23 | 388.40 | |||
| 23 | 388.40 | |||
| 25/11/2024 | 16:16:26.790 | 17 | 387.30 | |
| 17 | 387.30 | |||
| 17 | 387.30 | |||
| 25/11/2024 | 16:16:17.248 | 2 | 387.60 | |
| 2 | 387.60 | |||
| 2 | 387.60 | |||
| 25/11/2024 | 16:16:12.961 | 5 | 387.10 | |
| 5 | 387.10 | |||
| 5 | 387.10 | |||
| 25/11/2024 | 16:16:10.258 | 10 | 387.20 | |
| 4 | 387.20 | |||
| 6 | 387.20 | |||
| 10 | 387.20 | |||
| 25/11/2024 | 16:16:08.309 | 5 | 387.20 | |
| 5 | 387.20 | |||
| 5 | 387.20 | |||
| 25/11/2024 | 16:16:08.189 | 1 | 387.20 | |
| 1 | 387.20 | |||
| 1 | 387.20 | |||
| 25/11/2024 | 16:16:01.899 | 3 | 385.90 | |
| 3 | 385.90 | |||
| 3 | 385.90 | |||
| 25/11/2024 | 16:16:00.206 | 25 | 385.20 | |
| 25 | 385.20 | |||
| 25 | 385.20 | |||
| 25/11/2024 | 16:15:56.758 | 8 | 385.90 | |
| 8 | 385.90 | |||
| 8 | 385.90 | |||
| 25/11/2024 | 16:15:55.927 | 10 | 385.90 | |
| 10 | 385.90 | |||
| 10 | 385.90 | |||
| 25/11/2024 | 16:15:52.281 | 53 | 385.00 | |
| 40 | 385.00 | |||
| 53 | 385.00 | |||
| 13 | 385.00 | |||
| 25/11/2024 | 16:15:40.294 | 40 | 384.90 | |
| 40 | 384.90 | |||
| 40 | 384.90 | |||
| 25/11/2024 | 16:15:35.660 | 3 | 384.90 | |
| 3 | 384.90 | |||
| 3 | 384.90 | |||
| 25/11/2024 | 16:15:27.108 | 2 | 384.20 | |
| 2 | 384.20 | |||
| 2 | 384.20 | |||
| 25/11/2024 | 16:15:26.428 | 9 | 384.00 | |
| 9 | 384.00 | |||
| 9 | 384.00 | |||
| 25/11/2024 | 16:15:14.856 | 500 | 384.00 | |
| 500 | 384.00 | |||
| 500 | 384.00 | |||
| 25/11/2024 | 16:15:12.811 | 3 | 384.20 | |
| 3 | 384.20 | |||
| 3 | 384.20 | |||
| 25/11/2024 | 16:15:03.883 | 20 | 383.90 | |
| 20 | 383.90 | |||
| 20 | 383.90 | |||
| 25/11/2024 | 16:15:01.033 | 34 | 381.90 | |
| 34 | 381.90 | |||
| 10 | 381.90 | |||
| 24 | 381.90 | |||
| 25/11/2024 | 16:14:40.355 | 98 | 382.60 | |
| 98 | 382.60 | |||
| 98 | 382.60 | |||
| 25/11/2024 | 16:14:40.120 | 1 | 383.90 | |
| 1 | 383.90 | |||
| 1 | 383.90 | |||
| 25/11/2024 | 16:14:39.066 | 3 | 383.70 | |
| 3 | 383.70 | |||
| 3 | 383.70 | |||
| 25/11/2024 | 16:14:34.755 | 6 | 382.90 | |
| 6 | 382.90 | |||
| 6 | 382.90 | |||
| 25/11/2024 | 16:14:26.607 | 4 | 382.60 | |
| 4 | 382.60 | |||
| 4 | 382.60 | |||
| 25/11/2024 | 16:14:02.418 | 3 | 379.00 | |
| 3 | 379.00 | |||
| 3 | 379.00 | |||
| 25/11/2024 | 16:13:58.995 | 9 | 380.50 | |
| 9 | 380.50 | |||
| 9 | 380.50 | |||
| 25/11/2024 | 16:13:52.680 | 8 | 380.40 | |
| 8 | 380.40 | |||
| 8 | 380.40 | |||
| 25/11/2024 | 16:13:52.386 | 13 | 380.80 | |
| 13 | 380.80 | |||
| 13 | 380.80 | |||
| 25/11/2024 | 16:13:34.789 | 10 | 380.40 | |
| 10 | 380.40 | |||
| 10 | 380.40 | |||
| 25/11/2024 | 16:13:34.472 | 3 | 380.40 | |
| 3 | 380.40 | |||
| 3 | 380.40 | |||
| 25/11/2024 | 16:13:24.494 | 19 | 381.10 | |
| 19 | 381.10 | |||
| 19 | 381.10 | |||
| 25/11/2024 | 16:13:24.371 | 7 | 381.10 | |
| 7 | 381.10 | |||
| 7 | 381.10 | |||
| 25/11/2024 | 16:13:17.097 | 13 | 381.70 | |
| 13 | 381.70 | |||
| 13 | 381.70 | |||
| 25/11/2024 | 16:13:14.126 | 13 | 382.30 | |
| 13 | 382.30 | |||
| 13 | 382.30 | |||
| 25/11/2024 | 16:13:10.425 | 5 | 381.60 | |
| 1 | 381.60 | |||
| 4 | 381.60 | |||
| 5 | 381.60 | |||
| 25/11/2024 | 16:13:09.842 | 26 | 380.30 | |
| 26 | 380.30 | |||
| 26 | 380.30 | |||
| 25/11/2024 | 16:12:57.753 | 5 | 378.50 | |
| 5 | 378.50 | |||
| 5 | 378.50 | |||
| 25/11/2024 | 16:12:50.966 | 27 | 376.80 | |
| 27 | 376.80 | |||
| 27 | 376.80 | |||
| 25/11/2024 | 16:12:50.729 | 5 | 376.80 | |
| 5 | 376.80 | |||
| 5 | 376.80 | |||
| 25/11/2024 | 16:12:50.645 | 5 | 377.00 | |
| 5 | 377.00 | |||
| 5 | 377.00 | |||
| 25/11/2024 | 16:12:49.268 | 2 | 377.50 | |
| 2 | 377.50 | |||
| 2 | 377.50 | |||
| 25/11/2024 | 16:12:44.741 | 12 | 377.10 | |
| 12 | 377.10 | |||
| 12 | 377.10 | |||
| 25/11/2024 | 16:12:38.317 | 3 | 378.70 | |
| 3 | 378.70 | |||
| 3 | 378.70 | |||
| 25/11/2024 | 16:12:37.946 | 26 | 379.80 | |
| 26 | 379.80 | |||
| 26 | 379.80 | |||
| 25/11/2024 | 16:12:35.303 | 2 | 378.20 | |
| 2 | 378.20 | |||
| 2 | 378.20 | |||
| 25/11/2024 | 16:12:31.372 | 50 | 377.80 | |
| 50 | 377.80 | |||
| 50 | 377.80 | |||
| 25/11/2024 | 16:12:26.784 | 16 | 378.50 | |
| 16 | 378.50 | |||
| 16 | 378.50 | |||
| 25/11/2024 | 16:12:25.183 | 30 | 380.00 | |
| 30 | 380.00 | |||
| 30 | 380.00 | |||
| 25/11/2024 | 16:12:23.815 | 10 | 380.00 | |
| 10 | 380.00 | |||
| 10 | 380.00 | |||
| 25/11/2024 | 16:12:15.333 | 25 | 379.20 | |
| 22 | 379.20 | |||
| 25 | 379.20 | |||
| 3 | 379.20 | |||
| 25/11/2024 | 16:12:10.161 | 10 | 380.20 | |
| 10 | 380.20 | |||
| 10 | 380.20 | |||
| 25/11/2024 | 16:12:09.074 | 2 | 379.50 | |
| 2 | 379.50 | |||
| 2 | 379.50 | |||
| 25/11/2024 | 16:12:05.506 | 27 | 381.90 | |
| 27 | 381.90 | |||
| 27 | 381.90 | |||
| 25/11/2024 | 16:12:05.337 | 9 | 379.30 | |
| 9 | 379.30 | |||
| 9 | 379.30 | |||
| 25/11/2024 | 16:12:00.280 | 5 | 380.00 | |
| 5 | 380.00 | |||
| 5 | 380.00 | |||
| 25/11/2024 | 16:11:58.298 | 1 | 379.90 | |
| 1 | 379.90 | |||
| 1 | 379.90 | |||
| 25/11/2024 | 16:11:56.452 | 19 | 379.20 | |
| 19 | 379.20 | |||
| 19 | 379.20 | |||
| 25/11/2024 | 16:11:54.510 | 10 | 379.90 | |
| 10 | 379.90 | |||
| 10 | 379.90 | |||
| 25/11/2024 | 16:11:50.023 | 16 | 378.20 | |
| 16 | 378.20 | |||
| 16 | 378.20 | |||
| 25/11/2024 | 16:11:43.080 | 7 | 379.80 | |
| 7 | 379.80 | |||
| 7 | 379.80 | |||
| 25/11/2024 | 16:11:42.407 | 50 | 378.70 | |
| 50 | 378.70 | |||
| 50 | 378.70 | |||
| 25/11/2024 | 16:11:41.001 | 5 | 379.00 | |
| 5 | 379.00 | |||
| 5 | 379.00 | |||
| 25/11/2024 | 16:11:39.143 | 3 | 379.90 | |
| 3 | 379.90 | |||
| 3 | 379.90 | |||
| 25/11/2024 | 16:11:24.166 | 5 | 379.90 | |
| 5 | 379.90 | |||
| 5 | 379.90 | |||
| 25/11/2024 | 16:11:14.859 | 160 | 381.20 | |
| 160 | 381.20 | |||
| 160 | 381.20 | |||
| 25/11/2024 | 16:11:01.965 | 225 | 377.70 | |
| 225 | 377.70 | |||
| 225 | 377.70 | |||
| 25/11/2024 | 16:11:00.873 | 4 | 379.80 | |
| 4 | 379.80 | |||
| 4 | 379.80 | |||
| 25/11/2024 | 16:11:00.606 | 114 | 380.00 | |
| 114 | 380.00 | |||
| 114 | 380.00 | |||
| 25/11/2024 | 16:11:00.202 | 50 | 380.00 | |
| 50 | 380.00 | |||
| 50 | 380.00 | |||
| 25/11/2024 | 16:10:43.950 | 103 | 378.00 | |
| 103 | 378.00 | |||
| 103 | 378.00 | |||
| 25/11/2024 | 16:10:41.559 | 10 | 376.70 | |
| 10 | 376.70 | |||
| 10 | 376.70 | |||
| 25/11/2024 | 16:10:35.140 | 30 | 378.40 | |
| 30 | 378.40 | |||
| 30 | 378.40 | |||
| 25/11/2024 | 16:10:30.679 | 15 | 379.60 | |
| 15 | 379.60 | |||
| 15 | 379.60 | |||
| 25/11/2024 | 16:10:21.163 | 1 | 380.00 | |
| 1 | 380.00 | |||
| 1 | 380.00 | |||
| 25/11/2024 | 16:10:14.672 | 56 | 377.00 | |
| 56 | 377.00 | |||
| 56 | 377.00 | |||
| 25/11/2024 | 16:10:13.998 | 40 | 377.00 | |
| 40 | 377.00 | |||
| 40 | 377.00 | |||
| 25/11/2024 | 16:10:11.721 | 5 | 377.70 | |
| 5 | 377.70 | |||
| 5 | 377.70 | |||
| 25/11/2024 | 16:10:09.483 | 1 | 377.30 | |
| 1 | 377.30 | |||
| 1 | 377.30 | |||
| 25/11/2024 | 16:10:02.924 | 55 | 375.60 | |
| 55 | 375.60 | |||
| 15 | 375.60 | |||
| 40 | 375.60 | |||
| 25/11/2024 | 16:10:02.848 | 100 | 376.10 | |
| 100 | 376.10 | |||
| 100 | 376.10 | |||
| 25/11/2024 | 16:09:55.011 | 50 | 377.50 | |
| 50 | 377.50 | |||
| 50 | 377.50 | |||
| 25/11/2024 | 16:09:53.989 | 38 | 376.40 | |
| 38 | 376.40 | |||
| 36 | 376.40 | |||
| 2 | 376.40 | |||
| 25/11/2024 | 16:09:49.314 | 6 | 378.00 | |
| 2 | 378.00 | |||
| 6 | 378.00 | |||
| 4 | 378.00 | |||
| 25/11/2024 | 16:09:41.756 | 62 | 379.00 | |
| 50 | 379.00 | |||
| 2 | 379.00 | |||
| 10 | 379.00 | |||
| 62 | 379.00 | |||
| 25/11/2024 | 16:09:39.168 | 30 | 379.90 | |
| 30 | 379.90 | |||
| 30 | 379.90 | |||
| 25/11/2024 | 16:09:38.909 | 5 | 379.10 | |
| 5 | 379.10 | |||
| 5 | 379.10 | |||
| 25/11/2024 | 16:09:38.044 | 170 | 380.00 | |
| 5 | 380.00 | |||
| 10 | 380.00 | |||
| 10 | 380.00 | |||
| 170 | 380.00 | |||
| 1 | 380.00 | |||
| 10 | 380.00 | |||
| 125 | 380.00 | |||
| 4 | 380.00 | |||
| 5 | 380.00 | |||
| 25/11/2024 | 16:09:33.373 | 13 | 382.30 | |
| 13 | 382.30 | |||
| 13 | 382.30 | |||
| 25/11/2024 | 16:09:33.030 | 4 | 380.10 | |
| 4 | 380.10 | |||
| 4 | 380.10 | |||
| 25/11/2024 | 16:09:31.852 | 3 | 380.50 | |
| 3 | 380.50 | |||
| 3 | 380.50 | |||
| 25/11/2024 | 16:09:27.209 | 5 | 382.30 | |
| 5 | 382.30 | |||
| 5 | 382.30 | |||
| 25/11/2024 | 16:09:17.644 | 18 | 380.60 | |
| 18 | 380.60 | |||
| 18 | 380.60 | |||
| 25/11/2024 | 16:09:17.619 | 30 | 381.00 | |
| 30 | 381.00 | |||
| 30 | 381.00 | |||
| 25/11/2024 | 16:09:17.557 | 100 | 381.10 | |
| 100 | 381.10 | |||
| 100 | 381.10 | |||
| 25/11/2024 | 16:09:16.717 | 1 | 381.70 | |
| 1 | 381.70 | |||
| 1 | 381.70 | |||
| 25/11/2024 | 16:09:15.691 | 12 | 381.80 | |
| 12 | 381.80 | |||
| 12 | 381.80 | |||
| 25/11/2024 | 16:09:14.829 | 5 | 381.10 | |
| 5 | 381.10 | |||
| 5 | 381.10 | |||
| 25/11/2024 | 16:09:12.540 | 15 | 381.90 | |
| 15 | 381.90 | |||
| 15 | 381.90 | |||
| 25/11/2024 | 16:09:10.161 | 10 | 381.80 | |
| 10 | 381.80 | |||
| 10 | 381.80 | |||
| 25/11/2024 | 16:09:05.916 | 1 | 382.60 | |
| 1 | 382.60 | |||
| 1 | 382.60 | |||
| 25/11/2024 | 16:09:00.730 | 30 | 381.50 | |
| 30 | 381.50 | |||
| 20 | 381.50 | |||
| 10 | 381.50 | |||
| 25/11/2024 | 16:08:59.918 | 500 | 383.00 | |
| 500 | 383.00 | |||
| 500 | 383.00 | |||
| 25/11/2024 | 16:08:54.157 | 50 | 382.60 | |
| 3 | 382.60 | |||
| 50 | 382.60 | |||
| 47 | 382.60 | |||
| 25/11/2024 | 16:08:51.284 | 1 | 383.90 | |
| 1 | 383.90 | |||
| 1 | 383.90 | |||
| 25/11/2024 | 16:08:41.839 | 5 | 383.40 | |
| 5 | 383.40 | |||
| 5 | 383.40 | |||
| 25/11/2024 | 16:08:37.873 | 10 | 383.80 | |
| 10 | 383.80 | |||
| 10 | 383.80 | |||
| 25/11/2024 | 16:08:37.159 | 5 | 383.80 | |
| 5 | 383.80 | |||
| 5 | 383.80 | |||
| 25/11/2024 | 16:08:33.546 | 5 | 383.50 | |
| 5 | 383.50 | |||
| 5 | 383.50 | |||
| 25/11/2024 | 16:08:32.913 | 3 | 383.50 | |
| 3 | 383.50 | |||
| 3 | 383.50 | |||
| 25/11/2024 | 16:08:30.355 | 1 | 383.30 | |
| 1 | 383.30 | |||
| 1 | 383.30 | |||
| 25/11/2024 | 16:08:28.877 | 3 | 383.00 | |
| 3 | 383.00 | |||
| 3 | 383.00 | |||
| 25/11/2024 | 16:08:21.318 | 1 | 383.60 | |
| 1 | 383.60 | |||
| 1 | 383.60 | |||
| 25/11/2024 | 16:08:21.250 | 10 | 383.60 | |
| 10 | 383.60 | |||
| 10 | 383.60 | |||
| 25/11/2024 | 16:08:16.041 | 10 | 382.90 | |
| 10 | 382.90 | |||
| 10 | 382.90 | |||
| 25/11/2024 | 16:08:09.504 | 2 | 382.60 | |
| 2 | 382.60 | |||
| 2 | 382.60 | |||
| 25/11/2024 | 16:08:06.391 | 6 | 383.10 | |
| 6 | 383.10 | |||
| 6 | 383.10 | |||
| 25/11/2024 | 16:08:01.996 | 10 | 382.90 | |
| 10 | 382.90 | |||
| 10 | 382.90 | |||
| 25/11/2024 | 16:07:43.879 | 2 | 383.70 | |
| 2 | 383.70 | |||
| 2 | 383.70 | |||
| 25/11/2024 | 16:07:42.450 | 8 | 382.60 | |
| 8 | 382.60 | |||
| 8 | 382.60 | |||
| 25/11/2024 | 16:07:39.822 | 2 | 383.90 | |
| 2 | 383.90 | |||
| 2 | 383.90 | |||
| 25/11/2024 | 16:07:35.830 | 6 | 385.20 | |
| 6 | 385.20 | |||
| 6 | 385.20 | |||
| 25/11/2024 | 16:07:28.486 | 14 | 385.20 | |
| 14 | 385.20 | |||
| 14 | 385.20 | |||
| 25/11/2024 | 16:07:06.148 | 6 | 382.60 | |
| 6 | 382.60 | |||
| 6 | 382.60 | |||
| 25/11/2024 | 16:07:03.369 | 5 | 384.20 | |
| 5 | 384.20 | |||
| 5 | 384.20 | |||
| 25/11/2024 | 16:06:54.519 | 1 | 383.50 | |
| 1 | 383.50 | |||
| 1 | 383.50 | |||
| 25/11/2024 | 16:06:53.604 | 5 | 384.00 | |
| 5 | 384.00 | |||
| 5 | 384.00 | |||
| 25/11/2024 | 16:06:49.750 | 2 | 381.60 | |
| 2 | 381.60 | |||
| 2 | 381.60 | |||
| 25/11/2024 | 16:06:43.416 | 4 | 381.00 | |
| 4 | 381.00 | |||
| 4 | 381.00 | |||
| 25/11/2024 | 16:06:40.273 | 13 | 382.00 | |
| 13 | 382.00 | |||
| 13 | 382.00 | |||
| 25/11/2024 | 16:06:36.600 | 2 | 382.70 | |
| 2 | 382.70 | |||
| 2 | 382.70 | |||
| 25/11/2024 | 16:06:34.495 | 10 | 382.50 | |
| 10 | 382.50 | |||
| 10 | 382.50 | |||
| 25/11/2024 | 16:06:30.232 | 39 | 381.30 | |
| 39 | 381.30 | |||
| 39 | 381.30 | |||
| 25/11/2024 | 16:06:25.026 | 3 | 383.00 | |
| 3 | 383.00 | |||
| 3 | 383.00 | |||
| 25/11/2024 | 16:06:08.874 | 100 | 382.70 | |
| 100 | 382.70 | |||
| 100 | 382.70 | |||
| 25/11/2024 | 16:05:59.455 | 10 | 381.50 | |
| 10 | 381.50 | |||
| 10 | 381.50 | |||
| 25/11/2024 | 16:05:52.129 | 16 | 381.00 | |
| 6 | 381.00 | |||
| 16 | 381.00 | |||
| 10 | 381.00 | |||
| 25/11/2024 | 16:05:51.899 | 8 | 382.10 | |
| 8 | 382.10 | |||
| 8 | 382.10 | |||
| 25/11/2024 | 16:05:49.889 | 2 | 381.10 | |
| 2 | 381.10 | |||
| 2 | 381.10 | |||
| 25/11/2024 | 16:05:40.066 | 1 | 383.10 | |
| 1 | 383.10 | |||
| 1 | 383.10 | |||
| 25/11/2024 | 16:05:39.208 | 25 | 383.10 | |
| 25 | 383.10 | |||
| 25 | 383.10 | |||
| 25/11/2024 | 16:05:38.730 | 48 | 383.10 | |
| 48 | 383.10 | |||
| 48 | 383.10 | |||
| 25/11/2024 | 16:05:36.638 | 23 | 383.10 | |
| 23 | 383.10 | |||
| 23 | 383.10 | |||
| 25/11/2024 | 16:05:35.183 | 3 | 381.20 | |
| 3 | 381.20 | |||
| 3 | 381.20 | |||
| 25/11/2024 | 16:05:30.835 | 15 | 381.10 | |
| 15 | 381.10 | |||
| 15 | 381.10 | |||
| 25/11/2024 | 16:05:29.332 | 5 | 383.10 | |
| 5 | 383.10 | |||
| 5 | 383.10 | |||
| 25/11/2024 | 16:05:23.035 | 10 | 382.20 | |
| 10 | 382.20 | |||
| 10 | 382.20 | |||
| 25/11/2024 | 16:05:22.988 | 3 | 381.10 | |
| 3 | 381.10 | |||
| 3 | 381.10 | |||
| 25/11/2024 | 16:05:20.414 | 4 | 382.00 | |
| 4 | 382.00 | |||
| 4 | 382.00 | |||
| 25/11/2024 | 16:05:18.357 | 3 | 382.00 | |
| 3 | 382.00 | |||
| 3 | 382.00 | |||
| 25/11/2024 | 16:05:15.409 | 4 | 381.10 | |
| 4 | 381.10 | |||
| 4 | 381.10 | |||
| 25/11/2024 | 16:05:14.299 | 6 | 381.80 | |
| 6 | 381.80 | |||
| 6 | 381.80 | |||
| 25/11/2024 | 16:05:11.517 | 10 | 383.10 | |
| 10 | 383.10 | |||
| 10 | 383.10 | |||
| 25/11/2024 | 16:05:08.028 | 3 | 383.70 | |
| 3 | 383.70 | |||
| 3 | 383.70 | |||
| 25/11/2024 | 16:05:06.293 | 5 | 382.00 | |
| 5 | 382.00 | |||
| 5 | 382.00 | |||
| 25/11/2024 | 16:05:03.008 | 13 | 383.30 | |
| 13 | 383.30 | |||
| 13 | 383.30 | |||
| 25/11/2024 | 16:04:37.380 | 6 | 381.10 | |
| 6 | 381.10 | |||
| 6 | 381.10 | |||
| 25/11/2024 | 16:04:28.624 | 3 | 382.60 | |
| 3 | 382.60 | |||
| 3 | 382.60 | |||
| 25/11/2024 | 16:04:23.246 | 3 | 381.60 | |
| 3 | 381.60 | |||
| 3 | 381.60 | |||
| 25/11/2024 | 16:04:22.305 | 5 | 381.60 | |
| 5 | 381.60 | |||
| 5 | 381.60 | |||
| 25/11/2024 | 16:04:17.908 | 10 | 381.10 | |
| 10 | 381.10 | |||
| 10 | 381.10 | |||
| 25/11/2024 | 16:04:14.423 | 4 | 381.10 | |
| 4 | 381.10 | |||
| 4 | 381.10 | |||
| 25/11/2024 | 16:04:06.267 | 540 | 384.70 | |
| 2 | 384.70 | |||
| 540 | 384.70 | |||
| 538 | 384.70 | |||
| 25/11/2024 | 16:04:06.186 | 682 | 384.70 | |
| 1 | 384.70 | |||
| 10 | 384.70 | |||
| 71 | 384.70 | |||
| 600 | 384.70 | |||
| 5 | 384.70 | |||
| 662 | 384.70 | |||
| 15 | 384.70 | |||
| 25/11/2024 | 16:03:37.421 | 600 | 384.70 | |
| 600 | 384.70 | |||
| 600 | 384.70 | |||
| 25/11/2024 | 16:03:37.193 | 10 | 384.80 | |
| 10 | 384.80 | |||
| 10 | 384.80 | |||
| 25/11/2024 | 16:03:29.072 | 14 | 382.60 | |
| 14 | 382.60 | |||
| 14 | 382.60 | |||
| 25/11/2024 | 16:03:27.680 | 3 | 382.60 | |
| 3 | 382.60 | |||
| 3 | 382.60 | |||
| 25/11/2024 | 16:03:27.200 | 1 | 384.80 | |
| 1 | 384.80 | |||
| 1 | 384.80 | |||
| 25/11/2024 | 16:03:25.419 | 1 | 384.50 | |
| 1 | 384.50 | |||
| 1 | 384.50 | |||
| 25/11/2024 | 16:03:25.084 | 25 | 382.80 | |
| 25 | 382.80 | |||
| 25 | 382.80 | |||
| 25/11/2024 | 16:03:10.499 | 18 | 382.00 | |
| 18 | 382.00 | |||
| 16 | 382.00 | |||
| 2 | 382.00 | |||
| 25/11/2024 | 16:03:07.213 | 20 | 381.00 | |
| 20 | 381.00 | |||
| 20 | 381.00 | |||
| 25/11/2024 | 16:03:06.795 | 2 | 380.70 | |
| 2 | 380.70 | |||
| 2 | 380.70 | |||
| 25/11/2024 | 16:03:02.604 | 10 | 381.90 | |
| 10 | 381.90 | |||
| 10 | 381.90 | |||
| 25/11/2024 | 16:03:02.221 | 16 | 381.90 | |
| 16 | 381.90 | |||
| 16 | 381.90 | |||
| 25/11/2024 | 16:02:58.252 | 6 | 380.70 | |
| 6 | 380.70 | |||
| 6 | 380.70 | |||
| 25/11/2024 | 16:02:54.432 | 30 | 381.90 | |
| 30 | 381.90 | |||
| 30 | 381.90 | |||
| 25/11/2024 | 16:02:41.892 | 2 | 382.20 | |
| 2 | 382.20 | |||
| 2 | 382.20 | |||
| 25/11/2024 | 16:02:38.247 | 10 | 382.20 | |
| 10 | 382.20 | |||
| 10 | 382.20 | |||
| 25/11/2024 | 16:02:35.065 | 4 | 382.20 | |
| 4 | 382.20 | |||
| 4 | 382.20 | |||
| 25/11/2024 | 16:02:29.556 | 10 | 382.00 | |
| 10 | 382.00 | |||
| 10 | 382.00 | |||
| 25/11/2024 | 16:02:29.121 | 9 | 380.40 | |
| 9 | 380.40 | |||
| 4 | 380.40 | |||
| 5 | 380.40 | |||
| 25/11/2024 | 16:02:28.722 | 6 | 382.60 | |
| 6 | 382.60 | |||
| 6 | 382.60 | |||
| 25/11/2024 | 16:02:11.340 | 1 | 382.10 | |
| 1 | 382.10 | |||
| 1 | 382.10 | |||
| 25/11/2024 | 16:02:07.684 | 70 | 382.10 | |
| 58 | 382.10 | |||
| 12 | 382.10 | |||
| 70 | 382.10 | |||
| 25/11/2024 | 16:02:07.255 | 10 | 382.10 | |
| 10 | 382.10 | |||
| 10 | 382.10 | |||
| 25/11/2024 | 16:02:06.309 | 20 | 383.90 | |
| 20 | 383.90 | |||
| 20 | 383.90 | |||
| 25/11/2024 | 16:01:59.055 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 25/11/2024 | 16:01:57.406 | 2 | 385.60 | |
| 2 | 385.60 | |||
| 2 | 385.60 | |||
| 25/11/2024 | 16:01:54.286 | 35 | 383.00 | |
| 35 | 383.00 | |||
| 35 | 383.00 | |||
| 25/11/2024 | 16:01:54.176 | 17 | 380.10 | |
| 7 | 380.10 | |||
| 17 | 380.10 | |||
| 10 | 380.10 | |||
| 25/11/2024 | 16:01:44.479 | 7 | 380.10 | |
| 7 | 380.10 | |||
| 7 | 380.10 | |||
| 25/11/2024 | 16:01:43.791 | 15 | 380.10 | |
| 15 | 380.10 | |||
| 15 | 380.10 | |||
| 25/11/2024 | 16:01:41.232 | 11 | 380.10 | |
| 1 | 380.10 | |||
| 11 | 380.10 | |||
| 10 | 380.10 | |||
| 25/11/2024 | 16:01:40.605 | 65 | 381.70 | |
| 65 | 381.70 | |||
| 65 | 381.70 | |||
| 25/11/2024 | 16:01:39.304 | 10 | 382.00 | |
| 10 | 382.00 | |||
| 10 | 382.00 | |||
| 25/11/2024 | 16:01:39.194 | 250 | 382.30 | |
| 250 | 382.30 | |||
| 250 | 382.30 | |||
| 25/11/2024 | 16:01:38.610 | 10 | 382.30 | |
| 10 | 382.30 | |||
| 10 | 382.30 | |||
| 25/11/2024 | 16:01:32.932 | 20 | 382.90 | |
| 12 | 382.90 | |||
| 8 | 382.90 | |||
| 20 | 382.90 | |||
| 25/11/2024 | 16:01:31.821 | 24 | 383.40 | |
| 24 | 383.40 | |||
| 24 | 383.40 | |||
| 25/11/2024 | 16:01:23.883 | 27 | 383.40 | |
| 27 | 383.40 | |||
| 27 | 383.40 | |||
| 25/11/2024 | 16:01:23.221 | 50 | 383.10 | |
| 50 | 383.10 | |||
| 50 | 383.10 | |||
| 25/11/2024 | 16:01:19.653 | 10 | 383.10 | |
| 10 | 383.10 | |||
| 10 | 383.10 | |||
| 25/11/2024 | 16:01:19.598 | 130 | 383.10 | |
| 130 | 383.10 | |||
| 130 | 383.10 | |||
| 25/11/2024 | 16:01:18.472 | 10 | 381.80 | |
| 10 | 381.80 | |||
| 10 | 381.80 | |||
| 25/11/2024 | 16:01:18.329 | 5 | 384.20 | |
| 5 | 384.20 | |||
| 5 | 384.20 | |||
| 25/11/2024 | 16:01:17.277 | 40 | 384.00 | |
| 40 | 384.00 | |||
| 40 | 384.00 | |||
| 25/11/2024 | 16:01:10.042 | 12 | 382.30 | |
| 12 | 382.30 | |||
| 12 | 382.30 | |||
| 25/11/2024 | 16:01:06.920 | 1 | 384.20 | |
| 1 | 384.20 | |||
| 1 | 384.20 | |||
| 25/11/2024 | 16:01:06.802 | 3 | 384.20 | |
| 3 | 384.20 | |||
| 3 | 384.20 | |||
| 25/11/2024 | 16:00:58.308 | 15 | 382.10 | |
| 15 | 382.10 | |||
| 15 | 382.10 | |||
| 25/11/2024 | 16:00:56.657 | 23 | 383.90 | |
| 23 | 383.90 | |||
| 23 | 383.90 | |||
| 25/11/2024 | 16:00:56.390 | 5 | 383.00 | |
| 5 | 383.00 | |||
| 5 | 383.00 | |||
| 25/11/2024 | 16:00:52.742 | 21 | 382.90 | |
| 21 | 382.90 | |||
| 21 | 382.90 | |||
| 25/11/2024 | 16:00:52.400 | 39 | 382.90 | |
| 39 | 382.90 | |||
| 39 | 382.90 | |||
| 25/11/2024 | 16:00:49.364 | 1 000 | 382.90 | |
| 1 000 | 382.90 | |||
| 1 000 | 382.90 | |||
| 25/11/2024 | 16:00:47.402 | 290 | 381.20 | |
| 290 | 381.20 | |||
| 285 | 381.20 | |||
| 5 | 381.20 | |||
| 25/11/2024 | 16:00:39.996 | 600 | 381.10 | |
| 600 | 381.10 | |||
| 600 | 381.10 | |||
| 25/11/2024 | 16:00:38.497 | 30 | 382.90 | |
| 30 | 382.90 | |||
| 30 | 382.90 | |||
| 25/11/2024 | 16:00:38.430 | 5 | 382.90 | |
| 5 | 382.90 | |||
| 5 | 382.90 | |||
| 25/11/2024 | 16:00:33.949 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 25/11/2024 | 16:00:32.549 | 3 | 382.90 | |
| 3 | 382.90 | |||
| 3 | 382.90 | |||
| 25/11/2024 | 16:00:28.385 | 4 | 382.80 | |
| 4 | 382.80 | |||
| 4 | 382.80 | |||
| 25/11/2024 | 16:00:28.322 | 1 | 382.80 | |
| 1 | 382.80 | |||
| 1 | 382.80 | |||
| 25/11/2024 | 16:00:25.732 | 21 | 378.10 | |
| 21 | 378.10 | |||
| 21 | 378.10 | |||
| 25/11/2024 | 16:00:25.571 | 5 | 380.30 | |
| 5 | 380.30 | |||
| 5 | 380.30 | |||
| 25/11/2024 | 16:00:22.311 | 20 | 379.60 | |
| 20 | 379.60 | |||
| 20 | 379.60 | |||
| 25/11/2024 | 16:00:14.782 | 8 | 378.10 | |
| 8 | 378.10 | |||
| 8 | 378.10 | |||
| 25/11/2024 | 16:00:10.524 | 6 | 378.80 | |
| 6 | 378.80 | |||
| 6 | 378.80 | |||
| 25/11/2024 | 16:00:10.133 | 5 | 378.10 | |
| 5 | 378.10 | |||
| 5 | 378.10 | |||
| 25/11/2024 | 16:00:09.249 | 25 | 378.80 | |
| 25 | 378.80 | |||
| 25 | 378.80 | |||
| 25/11/2024 | 16:00:08.193 | 6 | 378.10 | |
| 6 | 378.10 | |||
| 6 | 378.10 | |||
| 25/11/2024 | 16:00:04.090 | 1 | 379.50 | |
| 1 | 379.50 | |||
| 1 | 379.50 | |||
| 25/11/2024 | 16:00:03.743 | 2 | 379.50 | |
| 2 | 379.50 | |||
| 2 | 379.50 | |||
| 25/11/2024 | 15:59:55.405 | 20 | 380.20 | |
| 20 | 380.20 | |||
| 20 | 380.20 | |||
| 25/11/2024 | 15:59:54.852 | 2 | 380.40 | |
| 2 | 380.40 | |||
| 2 | 380.40 | |||
| 25/11/2024 | 15:59:50.998 | 178 | 380.50 | |
| 178 | 380.50 | |||
| 178 | 380.50 | |||
| 25/11/2024 | 15:59:50.325 | 5 | 380.50 | |
| 5 | 380.50 | |||
| 5 | 380.50 | |||
| 25/11/2024 | 15:59:45.112 | 20 | 379.50 | |
| 10 | 379.50 | |||
| 10 | 379.50 | |||
| 20 | 379.50 | |||
| 25/11/2024 | 15:59:45.022 | 16 | 381.00 | |
| 16 | 381.00 | |||
| 16 | 381.00 | |||
| 25/11/2024 | 15:59:44.923 | 10 | 381.10 | |
| 10 | 381.10 | |||
| 10 | 381.10 | |||
| 25/11/2024 | 15:59:43.323 | 3 | 382.00 | |
| 3 | 382.00 | |||
| 3 | 382.00 | |||
| 25/11/2024 | 15:59:32.976 | 30 | 384.70 | |
| 30 | 384.70 | |||
| 30 | 384.70 | |||
| 25/11/2024 | 15:59:29.912 | 5 | 383.40 | |
| 5 | 383.40 | |||
| 5 | 383.40 | |||
| 25/11/2024 | 15:59:26.502 | 25 | 384.20 | |
| 25 | 384.20 | |||
| 25 | 384.20 | |||
| 25/11/2024 | 15:59:25.854 | 100 | 384.60 | |
| 100 | 384.60 | |||
| 100 | 384.60 | |||
| 25/11/2024 | 15:59:22.759 | 3 | 383.30 | |
| 3 | 383.30 | |||
| 3 | 383.30 | |||
| 25/11/2024 | 15:59:21.417 | 5 | 383.20 | |
| 5 | 383.20 | |||
| 5 | 383.20 | |||
| 25/11/2024 | 15:59:16.736 | 3 | 384.00 | |
| 3 | 384.00 | |||
| 3 | 384.00 | |||
| 25/11/2024 | 15:59:16.375 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 25/11/2024 | 15:59:16.323 | 70 | 385.80 | |
| 50 | 385.80 | |||
| 70 | 385.80 | |||
| 20 | 385.80 | |||
| 25/11/2024 | 15:59:08.751 | 5 | 385.80 | |
| 5 | 385.80 | |||
| 5 | 385.80 | |||
| 25/11/2024 | 15:59:08.295 | 74 | 384.80 | |
| 74 | 384.80 | |||
| 74 | 384.80 | |||
| 25/11/2024 | 15:59:08.084 | 26 | 384.80 | |
| 26 | 384.80 | |||
| 26 | 384.80 | |||
| 25/11/2024 | 15:59:06.737 | 3 | 384.10 | |
| 3 | 384.10 | |||
| 3 | 384.10 | |||
| 25/11/2024 | 15:59:06.527 | 2 | 385.10 | |
| 2 | 385.10 | |||
| 2 | 385.10 | |||
| 25/11/2024 | 15:59:04.927 | 7 | 385.10 | |
| 7 | 385.10 | |||
| 7 | 385.10 | |||
| 25/11/2024 | 15:59:04.685 | 79 | 385.00 | |
| 75 | 385.00 | |||
| 4 | 385.00 | |||
| 79 | 385.00 | |||
| 25/11/2024 | 15:59:01.842 | 10 | 385.10 | |
| 10 | 385.10 | |||
| 10 | 385.10 | |||
| 25/11/2024 | 15:58:59.845 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 25/11/2024 | 15:58:58.242 | 100 | 387.00 | |
| 100 | 387.00 | |||
| 100 | 387.00 | |||
| 25/11/2024 | 15:58:53.806 | 4 | 386.10 | |
| 4 | 386.10 | |||
| 4 | 386.10 | |||
| 25/11/2024 | 15:58:48.508 | 4 | 385.10 | |
| 4 | 385.10 | |||
| 4 | 385.10 | |||
| 25/11/2024 | 15:58:47.764 | 2 | 386.10 | |
| 2 | 386.10 | |||
| 2 | 386.10 | |||
| 25/11/2024 | 15:58:44.342 | 12 | 387.20 | |
| 12 | 387.20 | |||
| 12 | 387.20 | |||
| 25/11/2024 | 15:58:40.209 | 50 | 387.00 | |
| 50 | 387.00 | |||
| 50 | 387.00 | |||
| 25/11/2024 | 15:58:37.714 | 20 | 386.80 | |
| 20 | 386.80 | |||
| 20 | 386.80 | |||
| 25/11/2024 | 15:58:36.258 | 40 | 386.80 | |
| 40 | 386.80 | |||
| 40 | 386.80 | |||
| 25/11/2024 | 15:58:35.478 | 2 | 386.80 | |
| 2 | 386.80 | |||
| 2 | 386.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 130.66 / Ask: 130.72
Turnover: 66 488 TEUR -
MicroStrategy Inc.
Bid: 390.10 / Ask: 391.20
Turnover: 57 139 TEUR -
Tesla Inc.
Bid: 333.35 / Ask: 333.60
Turnover: 52 482 TEUR -
Rheinmetall AG
Bid: 608.20 / Ask: 608.60
Turnover: 37 637 TEUR -
Siemens Energy AG
Bid: 49.28 / Ask: 49.29
Turnover: 20 718 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 16:19:13
Last Update:
25/11/2024 @ 16:19:13