MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
8319
6030
423.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 19:47:33.642 | 2 | 423.10 | |
| 2 | 423.10 | |||
| 2 | 423.10 | |||
| 22/11/2024 | 19:47:14.446 | 3 | 423.50 | |
| 3 | 423.50 | |||
| 3 | 423.50 | |||
| 22/11/2024 | 19:47:13.803 | 25 | 424.90 | |
| 25 | 424.90 | |||
| 25 | 424.90 | |||
| 22/11/2024 | 19:46:51.910 | 24 | 424.60 | |
| 24 | 424.60 | |||
| 24 | 424.60 | |||
| 22/11/2024 | 19:46:30.810 | 13 | 422.00 | |
| 13 | 422.00 | |||
| 10 | 422.00 | |||
| 3 | 422.00 | |||
| 22/11/2024 | 19:46:30.582 | 12 | 421.50 | |
| 12 | 421.50 | |||
| 12 | 421.50 | |||
| 22/11/2024 | 19:46:24.182 | 5 | 423.00 | |
| 5 | 423.00 | |||
| 5 | 423.00 | |||
| 22/11/2024 | 19:46:17.155 | 10 | 421.80 | |
| 10 | 421.80 | |||
| 10 | 421.80 | |||
| 22/11/2024 | 19:46:16.990 | 15 | 421.90 | |
| 15 | 421.90 | |||
| 15 | 421.90 | |||
| 22/11/2024 | 19:46:10.938 | 16 | 421.00 | |
| 3 | 421.00 | |||
| 3 | 421.00 | |||
| 16 | 421.00 | |||
| 10 | 421.00 | |||
| 22/11/2024 | 19:46:09.382 | 23 | 421.70 | |
| 23 | 421.70 | |||
| 23 | 421.70 | |||
| 22/11/2024 | 19:46:06.896 | 19 | 421.70 | |
| 19 | 421.70 | |||
| 19 | 421.70 | |||
| 22/11/2024 | 19:46:03.167 | 15 | 420.80 | |
| 15 | 420.80 | |||
| 15 | 420.80 | |||
| 22/11/2024 | 19:46:03.100 | 15 | 422.60 | |
| 15 | 422.60 | |||
| 15 | 422.60 | |||
| 22/11/2024 | 19:45:56.116 | 176 | 421.10 | |
| 171 | 421.10 | |||
| 95 | 421.10 | |||
| 11 | 421.10 | |||
| 70 | 421.10 | |||
| 5 | 421.10 | |||
| 22/11/2024 | 19:44:52.169 | 145 | 418.90 | |
| 145 | 418.90 | |||
| 20 | 418.90 | |||
| 120 | 418.90 | |||
| 5 | 418.90 | |||
| 22/11/2024 | 19:44:32.386 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 22/11/2024 | 19:44:13.684 | 4 | 419.20 | |
| 4 | 419.20 | |||
| 4 | 419.20 | |||
| 22/11/2024 | 19:44:02.819 | 25 | 421.00 | |
| 25 | 421.00 | |||
| 20 | 421.00 | |||
| 5 | 421.00 | |||
| 22/11/2024 | 19:43:57.688 | 5 | 421.80 | |
| 3 | 421.80 | |||
| 2 | 421.80 | |||
| 5 | 421.80 | |||
| 22/11/2024 | 19:43:22.364 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 22/11/2024 | 19:43:10.327 | 70 | 422.40 | |
| 70 | 422.40 | |||
| 70 | 422.40 | |||
| 22/11/2024 | 19:42:59.759 | 68 | 423.00 | |
| 68 | 423.00 | |||
| 68 | 423.00 | |||
| 22/11/2024 | 19:42:54.438 | 26 | 423.10 | |
| 26 | 423.10 | |||
| 18 | 423.10 | |||
| 8 | 423.10 | |||
| 22/11/2024 | 19:42:52.121 | 5 | 423.60 | |
| 5 | 423.60 | |||
| 5 | 423.60 | |||
| 22/11/2024 | 19:42:29.097 | 50 | 423.40 | |
| 50 | 423.40 | |||
| 50 | 423.40 | |||
| 22/11/2024 | 19:42:25.665 | 7 | 423.60 | |
| 7 | 423.60 | |||
| 7 | 423.60 | |||
| 22/11/2024 | 19:42:25.535 | 3 | 423.60 | |
| 3 | 423.60 | |||
| 3 | 423.60 | |||
| 22/11/2024 | 19:41:55.949 | 10 | 423.90 | |
| 10 | 423.90 | |||
| 5 | 423.90 | |||
| 5 | 423.90 | |||
| 22/11/2024 | 19:41:53.475 | 47 | 425.00 | |
| 47 | 425.00 | |||
| 47 | 425.00 | |||
| 22/11/2024 | 19:41:48.825 | 11 | 425.20 | |
| 11 | 425.20 | |||
| 11 | 425.20 | |||
| 22/11/2024 | 19:41:35.661 | 59 | 424.00 | |
| 4 | 424.00 | |||
| 59 | 424.00 | |||
| 20 | 424.00 | |||
| 35 | 424.00 | |||
| 22/11/2024 | 19:41:34.019 | 3 | 423.40 | |
| 3 | 423.40 | |||
| 3 | 423.40 | |||
| 22/11/2024 | 19:41:29.634 | 10 | 424.80 | |
| 10 | 424.80 | |||
| 10 | 424.80 | |||
| 22/11/2024 | 19:41:24.353 | 113 | 424.00 | |
| 113 | 424.00 | |||
| 113 | 424.00 | |||
| 22/11/2024 | 19:41:14.367 | 113 | 423.90 | |
| 113 | 423.90 | |||
| 113 | 423.90 | |||
| 22/11/2024 | 19:41:04.311 | 2 | 423.40 | |
| 2 | 423.40 | |||
| 2 | 423.40 | |||
| 22/11/2024 | 19:40:48.098 | 1 | 423.90 | |
| 1 | 423.90 | |||
| 1 | 423.90 | |||
| 22/11/2024 | 19:40:44.821 | 4 | 422.00 | |
| 4 | 422.00 | |||
| 4 | 422.00 | |||
| 22/11/2024 | 19:40:38.327 | 75 | 422.00 | |
| 25 | 422.00 | |||
| 50 | 422.00 | |||
| 75 | 422.00 | |||
| 22/11/2024 | 19:40:38.240 | 5 | 421.80 | |
| 5 | 421.80 | |||
| 5 | 421.80 | |||
| 22/11/2024 | 19:40:26.428 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 22/11/2024 | 19:40:25.554 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 22/11/2024 | 19:40:20.212 | 8 | 421.10 | |
| 3 | 421.10 | |||
| 8 | 421.10 | |||
| 5 | 421.10 | |||
| 22/11/2024 | 19:40:10.901 | 25 | 421.90 | |
| 25 | 421.90 | |||
| 25 | 421.90 | |||
| 22/11/2024 | 19:40:09.872 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 22/11/2024 | 19:39:47.649 | 116 | 419.30 | |
| 116 | 419.30 | |||
| 116 | 419.30 | |||
| 22/11/2024 | 19:39:31.587 | 40 | 419.00 | |
| 40 | 419.00 | |||
| 40 | 419.00 | |||
| 22/11/2024 | 19:38:54.749 | 60 | 418.40 | |
| 60 | 418.40 | |||
| 60 | 418.40 | |||
| 22/11/2024 | 19:38:52.016 | 3 | 419.20 | |
| 3 | 419.20 | |||
| 3 | 419.20 | |||
| 22/11/2024 | 19:38:29.728 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 22/11/2024 | 19:38:21.882 | 92 | 418.50 | |
| 92 | 418.50 | |||
| 92 | 418.50 | |||
| 22/11/2024 | 19:37:33.036 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 22/11/2024 | 19:37:27.063 | 1 | 418.70 | |
| 1 | 418.70 | |||
| 1 | 418.70 | |||
| 22/11/2024 | 19:37:24.206 | 10 | 418.70 | |
| 10 | 418.70 | |||
| 10 | 418.70 | |||
| 22/11/2024 | 19:37:07.058 | 3 | 418.50 | |
| 3 | 418.50 | |||
| 3 | 418.50 | |||
| 22/11/2024 | 19:37:06.073 | 2 | 416.50 | |
| 2 | 416.50 | |||
| 2 | 416.50 | |||
| 22/11/2024 | 19:36:49.355 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 22/11/2024 | 19:36:46.882 | 30 | 417.40 | |
| 30 | 417.40 | |||
| 30 | 417.40 | |||
| 22/11/2024 | 19:36:37.226 | 117 | 417.00 | |
| 117 | 417.00 | |||
| 117 | 417.00 | |||
| 22/11/2024 | 19:36:34.301 | 22 | 418.50 | |
| 22 | 418.50 | |||
| 22 | 418.50 | |||
| 22/11/2024 | 19:36:12.012 | 25 | 417.90 | |
| 25 | 417.90 | |||
| 25 | 417.90 | |||
| 22/11/2024 | 19:36:10.458 | 39 | 417.10 | |
| 9 | 417.10 | |||
| 39 | 417.10 | |||
| 30 | 417.10 | |||
| 22/11/2024 | 19:36:03.075 | 11 | 417.90 | |
| 11 | 417.90 | |||
| 11 | 417.90 | |||
| 22/11/2024 | 19:35:58.441 | 9 | 417.90 | |
| 9 | 417.90 | |||
| 9 | 417.90 | |||
| 22/11/2024 | 19:35:56.661 | 5 | 417.90 | |
| 5 | 417.90 | |||
| 5 | 417.90 | |||
| 22/11/2024 | 19:35:41.175 | 7 | 416.50 | |
| 7 | 416.50 | |||
| 7 | 416.50 | |||
| 22/11/2024 | 19:35:34.490 | 5 | 417.00 | |
| 5 | 417.00 | |||
| 5 | 417.00 | |||
| 22/11/2024 | 19:35:28.989 | 3 | 417.30 | |
| 3 | 417.30 | |||
| 3 | 417.30 | |||
| 22/11/2024 | 19:35:20.248 | 14 | 414.70 | |
| 14 | 414.70 | |||
| 14 | 414.70 | |||
| 22/11/2024 | 19:35:17.036 | 10 | 415.80 | |
| 10 | 415.80 | |||
| 10 | 415.80 | |||
| 22/11/2024 | 19:34:55.557 | 100 | 415.70 | |
| 100 | 415.70 | |||
| 100 | 415.70 | |||
| 22/11/2024 | 19:34:52.195 | 15 | 417.50 | |
| 15 | 417.50 | |||
| 15 | 417.50 | |||
| 22/11/2024 | 19:34:34.348 | 3 | 417.70 | |
| 3 | 417.70 | |||
| 3 | 417.70 | |||
| 22/11/2024 | 19:34:29.858 | 10 | 418.50 | |
| 10 | 418.50 | |||
| 10 | 418.50 | |||
| 22/11/2024 | 19:34:28.933 | 10 | 418.90 | |
| 10 | 418.90 | |||
| 10 | 418.90 | |||
| 22/11/2024 | 19:34:28.782 | 10 | 418.90 | |
| 10 | 418.90 | |||
| 10 | 418.90 | |||
| 22/11/2024 | 19:33:56.676 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 22/11/2024 | 19:33:46.722 | 440 | 420.30 | |
| 440 | 420.30 | |||
| 430 | 420.30 | |||
| 10 | 420.30 | |||
| 22/11/2024 | 19:33:34.251 | 20 | 419.80 | |
| 20 | 419.80 | |||
| 20 | 419.80 | |||
| 22/11/2024 | 19:33:28.680 | 10 | 418.20 | |
| 10 | 418.20 | |||
| 10 | 418.20 | |||
| 22/11/2024 | 19:33:24.096 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 22/11/2024 | 19:33:01.419 | 2 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 22/11/2024 | 19:32:43.748 | 10 | 418.80 | |
| 10 | 418.80 | |||
| 10 | 418.80 | |||
| 22/11/2024 | 19:32:43.667 | 13 | 418.80 | |
| 13 | 418.80 | |||
| 13 | 418.80 | |||
| 22/11/2024 | 19:32:42.516 | 5 | 418.80 | |
| 5 | 418.80 | |||
| 5 | 418.80 | |||
| 22/11/2024 | 19:32:32.519 | 2 | 418.80 | |
| 2 | 418.80 | |||
| 2 | 418.80 | |||
| 22/11/2024 | 19:32:09.058 | 50 | 416.40 | |
| 50 | 416.40 | |||
| 50 | 416.40 | |||
| 22/11/2024 | 19:32:02.394 | 15 | 418.40 | |
| 15 | 418.40 | |||
| 15 | 418.40 | |||
| 22/11/2024 | 19:31:42.651 | 20 | 417.80 | |
| 20 | 417.80 | |||
| 20 | 417.80 | |||
| 22/11/2024 | 19:31:37.721 | 15 | 418.80 | |
| 15 | 418.80 | |||
| 15 | 418.80 | |||
| 22/11/2024 | 19:31:17.947 | 15 | 418.10 | |
| 15 | 418.10 | |||
| 15 | 418.10 | |||
| 22/11/2024 | 19:31:13.992 | 4 | 417.90 | |
| 4 | 417.90 | |||
| 4 | 417.90 | |||
| 22/11/2024 | 19:31:06.653 | 15 | 415.60 | |
| 12 | 415.60 | |||
| 3 | 415.60 | |||
| 15 | 415.60 | |||
| 22/11/2024 | 19:31:04.697 | 1 | 415.30 | |
| 1 | 415.30 | |||
| 1 | 415.30 | |||
| 22/11/2024 | 19:30:51.719 | 2 | 416.10 | |
| 2 | 416.10 | |||
| 2 | 416.10 | |||
| 22/11/2024 | 19:30:51.307 | 1 | 416.00 | |
| 1 | 416.00 | |||
| 1 | 416.00 | |||
| 22/11/2024 | 19:30:44.921 | 26 | 414.10 | |
| 26 | 414.10 | |||
| 26 | 414.10 | |||
| 22/11/2024 | 19:30:39.611 | 59 | 415.00 | |
| 59 | 415.00 | |||
| 59 | 415.00 | |||
| 22/11/2024 | 19:30:35.574 | 1 | 413.10 | |
| 1 | 413.10 | |||
| 1 | 413.10 | |||
| 22/11/2024 | 19:30:26.485 | 40 | 415.10 | |
| 40 | 415.10 | |||
| 40 | 415.10 | |||
| 22/11/2024 | 19:30:23.025 | 2 | 415.50 | |
| 2 | 415.50 | |||
| 2 | 415.50 | |||
| 22/11/2024 | 19:30:19.759 | 250 | 416.00 | |
| 250 | 416.00 | |||
| 250 | 416.00 | |||
| 22/11/2024 | 19:30:10.777 | 17 | 414.10 | |
| 17 | 414.10 | |||
| 17 | 414.10 | |||
| 22/11/2024 | 19:30:05.902 | 3 | 415.90 | |
| 3 | 415.90 | |||
| 3 | 415.90 | |||
| 22/11/2024 | 19:30:03.188 | 15 | 413.90 | |
| 12 | 413.90 | |||
| 3 | 413.90 | |||
| 15 | 413.90 | |||
| 22/11/2024 | 19:30:03.122 | 6 | 413.90 | |
| 6 | 413.90 | |||
| 6 | 413.90 | |||
| 22/11/2024 | 19:29:50.817 | 242 | 414.60 | |
| 242 | 414.60 | |||
| 6 | 414.60 | |||
| 10 | 414.60 | |||
| 45 | 414.60 | |||
| 71 | 414.60 | |||
| 100 | 414.60 | |||
| 3 | 414.60 | |||
| 7 | 414.60 | |||
| 22/11/2024 | 19:29:50.698 | 103 | 414.60 | |
| 25 | 414.60 | |||
| 25 | 414.60 | |||
| 103 | 414.60 | |||
| 53 | 414.60 | |||
| 22/11/2024 | 19:29:45.611 | 165 | 415.50 | |
| 165 | 415.50 | |||
| 165 | 415.50 | |||
| 22/11/2024 | 19:29:44.538 | 4 | 415.50 | |
| 4 | 415.50 | |||
| 4 | 415.50 | |||
| 22/11/2024 | 19:29:30.580 | 25 | 415.10 | |
| 25 | 415.10 | |||
| 25 | 415.10 | |||
| 22/11/2024 | 19:29:30.525 | 50 | 415.10 | |
| 50 | 415.10 | |||
| 50 | 415.10 | |||
| 22/11/2024 | 19:29:30.377 | 50 | 416.00 | |
| 50 | 416.00 | |||
| 50 | 416.00 | |||
| 22/11/2024 | 19:29:22.578 | 12 | 416.80 | |
| 12 | 416.80 | |||
| 12 | 416.80 | |||
| 22/11/2024 | 19:29:14.458 | 3 | 416.20 | |
| 3 | 416.20 | |||
| 3 | 416.20 | |||
| 22/11/2024 | 19:29:12.785 | 8 | 416.20 | |
| 8 | 416.20 | |||
| 8 | 416.20 | |||
| 22/11/2024 | 19:29:09.946 | 4 | 417.10 | |
| 4 | 417.10 | |||
| 4 | 417.10 | |||
| 22/11/2024 | 19:29:08.097 | 5 | 417.50 | |
| 5 | 417.50 | |||
| 5 | 417.50 | |||
| 22/11/2024 | 19:29:06.243 | 5 | 416.00 | |
| 5 | 416.00 | |||
| 5 | 416.00 | |||
| 22/11/2024 | 19:29:06.160 | 94 | 416.00 | |
| 94 | 416.00 | |||
| 94 | 416.00 | |||
| 22/11/2024 | 19:29:02.162 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 22/11/2024 | 19:29:01.043 | 10 | 418.20 | |
| 10 | 418.20 | |||
| 10 | 418.20 | |||
| 22/11/2024 | 19:28:58.986 | 47 | 418.90 | |
| 47 | 418.90 | |||
| 47 | 418.90 | |||
| 22/11/2024 | 19:28:57.333 | 50 | 417.70 | |
| 50 | 417.70 | |||
| 50 | 417.70 | |||
| 22/11/2024 | 19:28:53.296 | 15 | 417.20 | |
| 15 | 417.20 | |||
| 15 | 417.20 | |||
| 22/11/2024 | 19:28:50.477 | 100 | 417.50 | |
| 100 | 417.50 | |||
| 100 | 417.50 | |||
| 22/11/2024 | 19:28:49.179 | 80 | 417.40 | |
| 80 | 417.40 | |||
| 80 | 417.40 | |||
| 22/11/2024 | 19:28:45.984 | 35 | 418.00 | |
| 5 | 418.00 | |||
| 35 | 418.00 | |||
| 30 | 418.00 | |||
| 22/11/2024 | 19:28:40.265 | 47 | 416.90 | |
| 47 | 416.90 | |||
| 47 | 416.90 | |||
| 22/11/2024 | 19:28:39.509 | 12 | 417.00 | |
| 12 | 417.00 | |||
| 12 | 417.00 | |||
| 22/11/2024 | 19:28:37.358 | 48 | 416.90 | |
| 43 | 416.90 | |||
| 5 | 416.90 | |||
| 48 | 416.90 | |||
| 22/11/2024 | 19:28:37.294 | 115 | 416.90 | |
| 115 | 416.90 | |||
| 115 | 416.90 | |||
| 22/11/2024 | 19:28:24.696 | 45 | 418.00 | |
| 45 | 418.00 | |||
| 45 | 418.00 | |||
| 22/11/2024 | 19:28:21.769 | 440 | 418.00 | |
| 8 | 418.00 | |||
| 440 | 418.00 | |||
| 432 | 418.00 | |||
| 22/11/2024 | 19:28:12.699 | 266 | 418.50 | |
| 74 | 418.50 | |||
| 20 | 418.50 | |||
| 266 | 418.50 | |||
| 5 | 418.50 | |||
| 30 | 418.50 | |||
| 75 | 418.50 | |||
| 25 | 418.50 | |||
| 37 | 418.50 | |||
| 22/11/2024 | 19:28:11.541 | 589 | 418.50 | |
| 113 | 418.50 | |||
| 476 | 418.50 | |||
| 589 | 418.50 | |||
| 22/11/2024 | 19:28:11.437 | 170 | 419.50 | |
| 170 | 419.50 | |||
| 170 | 419.50 | |||
| 22/11/2024 | 19:28:11.423 | 57 | 420.00 | |
| 47 | 420.00 | |||
| 10 | 420.00 | |||
| 57 | 420.00 | |||
| 22/11/2024 | 19:28:02.874 | 5 | 420.30 | |
| 5 | 420.30 | |||
| 5 | 420.30 | |||
| 22/11/2024 | 19:28:02.785 | 47 | 420.30 | |
| 5 | 420.30 | |||
| 47 | 420.30 | |||
| 42 | 420.30 | |||
| 22/11/2024 | 19:27:51.736 | 2 | 423.20 | |
| 2 | 423.20 | |||
| 2 | 423.20 | |||
| 22/11/2024 | 19:27:26.744 | 25 | 422.40 | |
| 25 | 422.40 | |||
| 25 | 422.40 | |||
| 22/11/2024 | 19:27:17.015 | 19 | 425.60 | |
| 19 | 425.60 | |||
| 19 | 425.60 | |||
| 22/11/2024 | 19:27:15.216 | 5 | 425.60 | |
| 5 | 425.60 | |||
| 5 | 425.60 | |||
| 22/11/2024 | 19:27:14.920 | 24 | 423.90 | |
| 3 | 423.90 | |||
| 5 | 423.90 | |||
| 10 | 423.90 | |||
| 24 | 423.90 | |||
| 6 | 423.90 | |||
| 22/11/2024 | 19:27:02.722 | 10 | 425.60 | |
| 10 | 425.60 | |||
| 10 | 425.60 | |||
| 22/11/2024 | 19:26:52.193 | 100 | 425.70 | |
| 100 | 425.70 | |||
| 100 | 425.70 | |||
| 22/11/2024 | 19:26:49.443 | 10 | 427.70 | |
| 5 | 427.70 | |||
| 10 | 427.70 | |||
| 5 | 427.70 | |||
| 22/11/2024 | 19:26:36.888 | 12 | 427.90 | |
| 12 | 427.90 | |||
| 12 | 427.90 | |||
| 22/11/2024 | 19:26:20.284 | 9 | 427.40 | |
| 9 | 427.40 | |||
| 9 | 427.40 | |||
| 22/11/2024 | 19:26:17.420 | 25 | 425.60 | |
| 25 | 425.60 | |||
| 25 | 425.60 | |||
| 22/11/2024 | 19:26:15.502 | 3 | 427.20 | |
| 3 | 427.20 | |||
| 3 | 427.20 | |||
| 22/11/2024 | 19:26:14.446 | 21 | 427.20 | |
| 21 | 427.20 | |||
| 17 | 427.20 | |||
| 4 | 427.20 | |||
| 22/11/2024 | 19:26:10.712 | 40 | 425.60 | |
| 5 | 425.60 | |||
| 40 | 425.60 | |||
| 35 | 425.60 | |||
| 22/11/2024 | 19:26:01.043 | 5 | 426.80 | |
| 5 | 426.80 | |||
| 5 | 426.80 | |||
| 22/11/2024 | 19:26:00.205 | 7 | 425.00 | |
| 7 | 425.00 | |||
| 7 | 425.00 | |||
| 22/11/2024 | 19:25:55.289 | 12 | 424.40 | |
| 12 | 424.40 | |||
| 12 | 424.40 | |||
| 22/11/2024 | 19:25:34.352 | 110 | 422.00 | |
| 110 | 422.00 | |||
| 110 | 422.00 | |||
| 22/11/2024 | 19:25:27.475 | 112 | 421.80 | |
| 112 | 421.80 | |||
| 112 | 421.80 | |||
| 22/11/2024 | 19:25:25.120 | 29 | 421.90 | |
| 29 | 421.90 | |||
| 29 | 421.90 | |||
| 22/11/2024 | 19:25:24.300 | 23 | 422.00 | |
| 23 | 422.00 | |||
| 20 | 422.00 | |||
| 3 | 422.00 | |||
| 22/11/2024 | 19:25:13.033 | 10 | 422.80 | |
| 10 | 422.80 | |||
| 10 | 422.80 | |||
| 22/11/2024 | 19:25:10.857 | 20 | 422.80 | |
| 20 | 422.80 | |||
| 20 | 422.80 | |||
| 22/11/2024 | 19:25:09.340 | 15 | 422.80 | |
| 15 | 422.80 | |||
| 15 | 422.80 | |||
| 22/11/2024 | 19:25:06.357 | 9 | 422.80 | |
| 9 | 422.80 | |||
| 9 | 422.80 | |||
| 22/11/2024 | 19:25:06.280 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 22/11/2024 | 19:25:02.454 | 50 | 423.50 | |
| 25 | 423.50 | |||
| 25 | 423.50 | |||
| 50 | 423.50 | |||
| 22/11/2024 | 19:25:02.388 | 105 | 423.50 | |
| 105 | 423.50 | |||
| 105 | 423.50 | |||
| 22/11/2024 | 19:24:50.626 | 158 | 424.20 | |
| 7 | 424.20 | |||
| 158 | 424.20 | |||
| 5 | 424.20 | |||
| 46 | 424.20 | |||
| 100 | 424.20 | |||
| 22/11/2024 | 19:24:50.552 | 8 | 424.20 | |
| 7 | 424.20 | |||
| 8 | 424.20 | |||
| 1 | 424.20 | |||
| 22/11/2024 | 19:24:40.457 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 22/11/2024 | 19:24:35.624 | 5 | 427.00 | |
| 5 | 427.00 | |||
| 5 | 427.00 | |||
| 22/11/2024 | 19:24:32.023 | 5 | 426.90 | |
| 5 | 426.90 | |||
| 5 | 426.90 | |||
| 22/11/2024 | 19:24:28.997 | 10 | 425.80 | |
| 10 | 425.80 | |||
| 10 | 425.80 | |||
| 22/11/2024 | 19:24:18.903 | 230 | 426.60 | |
| 200 | 426.60 | |||
| 2 | 426.60 | |||
| 230 | 426.60 | |||
| 28 | 426.60 | |||
| 22/11/2024 | 19:24:18.835 | 5 | 426.60 | |
| 1 | 426.60 | |||
| 4 | 426.60 | |||
| 5 | 426.60 | |||
| 22/11/2024 | 19:24:16.393 | 30 | 428.90 | |
| 30 | 428.90 | |||
| 30 | 428.90 | |||
| 22/11/2024 | 19:24:14.672 | 248 | 427.80 | |
| 123 | 427.80 | |||
| 3 | 427.80 | |||
| 97 | 427.80 | |||
| 10 | 427.80 | |||
| 248 | 427.80 | |||
| 15 | 427.80 | |||
| 22/11/2024 | 19:24:14.585 | 3 | 427.50 | |
| 3 | 427.50 | |||
| 2 | 427.50 | |||
| 1 | 427.50 | |||
| 22/11/2024 | 19:24:11.985 | 1 | 428.80 | |
| 1 | 428.80 | |||
| 1 | 428.80 | |||
| 22/11/2024 | 19:24:01.420 | 10 | 430.10 | |
| 10 | 430.10 | |||
| 5 | 430.10 | |||
| 5 | 430.10 | |||
| 22/11/2024 | 19:23:54.458 | 3 | 429.70 | |
| 3 | 429.70 | |||
| 3 | 429.70 | |||
| 22/11/2024 | 19:23:47.717 | 10 | 429.80 | |
| 10 | 429.80 | |||
| 10 | 429.80 | |||
| 22/11/2024 | 19:23:45.842 | 10 | 429.80 | |
| 10 | 429.80 | |||
| 10 | 429.80 | |||
| 22/11/2024 | 19:23:42.766 | 5 | 429.50 | |
| 5 | 429.50 | |||
| 5 | 429.50 | |||
| 22/11/2024 | 19:23:23.700 | 6 | 429.50 | |
| 6 | 429.50 | |||
| 6 | 429.50 | |||
| 22/11/2024 | 19:23:18.522 | 5 | 430.00 | |
| 5 | 430.00 | |||
| 5 | 430.00 | |||
| 22/11/2024 | 19:23:14.067 | 93 | 429.00 | |
| 93 | 429.00 | |||
| 93 | 429.00 | |||
| 22/11/2024 | 19:23:11.850 | 11 | 428.70 | |
| 11 | 428.70 | |||
| 11 | 428.70 | |||
| 22/11/2024 | 19:23:11.813 | 5 | 428.70 | |
| 5 | 428.70 | |||
| 5 | 428.70 | |||
| 22/11/2024 | 19:23:06.450 | 5 | 429.90 | |
| 5 | 429.90 | |||
| 5 | 429.90 | |||
| 22/11/2024 | 19:23:04.984 | 13 | 430.00 | |
| 13 | 430.00 | |||
| 1 | 430.00 | |||
| 12 | 430.00 | |||
| 22/11/2024 | 19:22:41.604 | 1 | 430.90 | |
| 1 | 430.90 | |||
| 1 | 430.90 | |||
| 22/11/2024 | 19:22:41.517 | 208 | 429.60 | |
| 69 | 429.60 | |||
| 135 | 429.60 | |||
| 208 | 429.60 | |||
| 4 | 429.60 | |||
| 22/11/2024 | 19:22:41.392 | 4 | 429.60 | |
| 4 | 429.60 | |||
| 4 | 429.60 | |||
| 22/11/2024 | 19:22:41.303 | 5 | 431.00 | |
| 5 | 431.00 | |||
| 5 | 431.00 | |||
| 22/11/2024 | 19:22:32.458 | 1 | 431.30 | |
| 1 | 431.30 | |||
| 1 | 431.30 | |||
| 22/11/2024 | 19:22:30.773 | 20 | 432.00 | |
| 17 | 432.00 | |||
| 20 | 432.00 | |||
| 3 | 432.00 | |||
| 22/11/2024 | 19:22:13.245 | 12 | 432.10 | |
| 12 | 432.10 | |||
| 12 | 432.10 | |||
| 22/11/2024 | 19:22:03.368 | 50 | 433.30 | |
| 50 | 433.30 | |||
| 50 | 433.30 | |||
| 22/11/2024 | 19:22:03.264 | 172 | 433.30 | |
| 5 | 433.30 | |||
| 167 | 433.30 | |||
| 172 | 433.30 | |||
| 22/11/2024 | 19:21:56.621 | 10 | 432.20 | |
| 10 | 432.20 | |||
| 10 | 432.20 | |||
| 22/11/2024 | 19:21:52.144 | 95 | 432.20 | |
| 95 | 432.20 | |||
| 95 | 432.20 | |||
| 22/11/2024 | 19:21:51.221 | 1 | 433.40 | |
| 1 | 433.40 | |||
| 1 | 433.40 | |||
| 22/11/2024 | 19:21:44.625 | 210 | 433.40 | |
| 210 | 433.40 | |||
| 210 | 433.40 | |||
| 22/11/2024 | 19:21:39.118 | 4 | 433.10 | |
| 4 | 433.10 | |||
| 4 | 433.10 | |||
| 22/11/2024 | 19:21:39.015 | 114 | 433.00 | |
| 110 | 433.00 | |||
| 114 | 433.00 | |||
| 4 | 433.00 | |||
| 22/11/2024 | 19:21:33.350 | 5 | 433.10 | |
| 5 | 433.10 | |||
| 5 | 433.10 | |||
| 22/11/2024 | 19:21:17.189 | 50 | 434.00 | |
| 50 | 434.00 | |||
| 50 | 434.00 | |||
| 22/11/2024 | 19:21:16.344 | 10 | 434.10 | |
| 10 | 434.10 | |||
| 10 | 434.10 | |||
| 22/11/2024 | 19:21:13.189 | 3 | 434.10 | |
| 3 | 434.10 | |||
| 3 | 434.10 | |||
| 22/11/2024 | 19:21:11.341 | 3 | 434.10 | |
| 3 | 434.10 | |||
| 3 | 434.10 | |||
| 22/11/2024 | 19:21:10.567 | 300 | 434.10 | |
| 300 | 434.10 | |||
| 300 | 434.10 | |||
| 22/11/2024 | 19:21:05.386 | 5 | 434.10 | |
| 5 | 434.10 | |||
| 5 | 434.10 | |||
| 22/11/2024 | 19:21:01.668 | 5 | 433.20 | |
| 5 | 433.20 | |||
| 5 | 433.20 | |||
| 22/11/2024 | 19:20:56.178 | 10 | 434.10 | |
| 10 | 434.10 | |||
| 10 | 434.10 | |||
| 22/11/2024 | 19:20:52.432 | 21 | 434.10 | |
| 21 | 434.10 | |||
| 21 | 434.10 | |||
| 22/11/2024 | 19:20:51.628 | 100 | 434.10 | |
| 100 | 434.10 | |||
| 100 | 434.10 | |||
| 22/11/2024 | 19:20:50.015 | 25 | 434.10 | |
| 25 | 434.10 | |||
| 25 | 434.10 | |||
| 22/11/2024 | 19:20:36.006 | 40 | 433.30 | |
| 40 | 433.30 | |||
| 40 | 433.30 | |||
| 22/11/2024 | 19:20:35.909 | 15 | 433.20 | |
| 15 | 433.20 | |||
| 15 | 433.20 | |||
| 22/11/2024 | 19:20:33.810 | 20 | 433.30 | |
| 15 | 433.30 | |||
| 20 | 433.30 | |||
| 5 | 433.30 | |||
| 22/11/2024 | 19:20:33.150 | 3 | 433.30 | |
| 3 | 433.30 | |||
| 3 | 433.30 | |||
| 22/11/2024 | 19:20:30.571 | 1 | 433.30 | |
| 1 | 433.30 | |||
| 1 | 433.30 | |||
| 22/11/2024 | 19:20:22.984 | 35 | 433.40 | |
| 35 | 433.40 | |||
| 35 | 433.40 | |||
| 22/11/2024 | 19:20:21.733 | 7 | 432.00 | |
| 7 | 432.00 | |||
| 7 | 432.00 | |||
| 22/11/2024 | 19:20:21.660 | 19 | 432.00 | |
| 19 | 432.00 | |||
| 14 | 432.00 | |||
| 5 | 432.00 | |||
| 22/11/2024 | 19:20:10.887 | 6 | 433.20 | |
| 6 | 433.20 | |||
| 6 | 433.20 | |||
| 22/11/2024 | 19:20:07.451 | 80 | 433.80 | |
| 80 | 433.80 | |||
| 80 | 433.80 | |||
| 22/11/2024 | 19:19:55.794 | 10 | 433.70 | |
| 10 | 433.70 | |||
| 10 | 433.70 | |||
| 22/11/2024 | 19:19:39.934 | 4 | 433.20 | |
| 4 | 433.20 | |||
| 4 | 433.20 | |||
| 22/11/2024 | 19:19:28.327 | 5 | 433.20 | |
| 5 | 433.20 | |||
| 3 | 433.20 | |||
| 2 | 433.20 | |||
| 22/11/2024 | 19:19:14.782 | 10 | 433.20 | |
| 10 | 433.20 | |||
| 10 | 433.20 | |||
| 22/11/2024 | 19:18:57.159 | 5 | 433.20 | |
| 5 | 433.20 | |||
| 5 | 433.20 | |||
| 22/11/2024 | 19:18:52.018 | 70 | 433.20 | |
| 25 | 433.20 | |||
| 45 | 433.20 | |||
| 70 | 433.20 | |||
| 22/11/2024 | 19:18:42.125 | 5 | 433.10 | |
| 5 | 433.10 | |||
| 5 | 433.10 | |||
| 22/11/2024 | 19:18:42.017 | 10 | 433.10 | |
| 10 | 433.10 | |||
| 10 | 433.10 | |||
| 22/11/2024 | 19:18:40.326 | 12 | 433.00 | |
| 12 | 433.00 | |||
| 12 | 433.00 | |||
| 22/11/2024 | 19:18:37.012 | 8 | 433.10 | |
| 8 | 433.10 | |||
| 8 | 433.10 | |||
| 22/11/2024 | 19:18:18.278 | 20 | 432.20 | |
| 20 | 432.20 | |||
| 20 | 432.20 | |||
| 22/11/2024 | 19:18:08.776 | 2 | 432.00 | |
| 2 | 432.00 | |||
| 2 | 432.00 | |||
| 22/11/2024 | 19:18:05.407 | 118 | 432.20 | |
| 118 | 432.20 | |||
| 114 | 432.20 | |||
| 4 | 432.20 | |||
| 22/11/2024 | 19:18:02.694 | 3 | 432.20 | |
| 3 | 432.20 | |||
| 3 | 432.20 | |||
| 22/11/2024 | 19:17:54.383 | 2 | 431.90 | |
| 2 | 431.90 | |||
| 2 | 431.90 | |||
| 22/11/2024 | 19:17:51.756 | 110 | 430.60 | |
| 110 | 430.60 | |||
| 110 | 430.60 | |||
| 22/11/2024 | 19:17:51.253 | 20 | 430.60 | |
| 5 | 430.60 | |||
| 2 | 430.60 | |||
| 13 | 430.60 | |||
| 20 | 430.60 | |||
| 22/11/2024 | 19:17:50.346 | 165 | 431.90 | |
| 165 | 431.90 | |||
| 165 | 431.90 | |||
| 22/11/2024 | 19:17:36.577 | 3 | 432.00 | |
| 3 | 432.00 | |||
| 3 | 432.00 | |||
| 22/11/2024 | 19:17:06.664 | 29 | 431.10 | |
| 29 | 431.10 | |||
| 29 | 431.10 | |||
| 22/11/2024 | 19:16:52.881 | 2 | 430.90 | |
| 2 | 430.90 | |||
| 2 | 430.90 | |||
| 22/11/2024 | 19:16:38.802 | 20 | 431.20 | |
| 20 | 431.20 | |||
| 20 | 431.20 | |||
| 22/11/2024 | 19:16:34.241 | 290 | 431.30 | |
| 290 | 431.30 | |||
| 290 | 431.30 | |||
| 22/11/2024 | 19:16:23.500 | 2 | 430.90 | |
| 2 | 430.90 | |||
| 2 | 430.90 | |||
| 22/11/2024 | 19:16:23.386 | 1 | 430.90 | |
| 1 | 430.90 | |||
| 1 | 430.90 | |||
| 22/11/2024 | 19:16:22.604 | 20 | 430.90 | |
| 20 | 430.90 | |||
| 20 | 430.90 | |||
| 22/11/2024 | 19:16:19.914 | 50 | 429.90 | |
| 50 | 429.90 | |||
| 50 | 429.90 | |||
| 22/11/2024 | 19:15:51.543 | 243 | 430.00 | |
| 243 | 430.00 | |||
| 1 | 430.00 | |||
| 10 | 430.00 | |||
| 180 | 430.00 | |||
| 2 | 430.00 | |||
| 14 | 430.00 | |||
| 16 | 430.00 | |||
| 5 | 430.00 | |||
| 15 | 430.00 | |||
| 22/11/2024 | 19:15:51.415 | 15 | 429.70 | |
| 15 | 429.70 | |||
| 15 | 429.70 | |||
| 22/11/2024 | 19:15:51.330 | 56 | 429.00 | |
| 56 | 429.00 | |||
| 56 | 429.00 | |||
| 22/11/2024 | 19:15:44.870 | 8 | 428.90 | |
| 8 | 428.90 | |||
| 8 | 428.90 | |||
| 22/11/2024 | 19:15:42.718 | 10 | 428.90 | |
| 10 | 428.90 | |||
| 10 | 428.90 | |||
| 22/11/2024 | 19:15:39.322 | 25 | 428.90 | |
| 25 | 428.90 | |||
| 25 | 428.90 | |||
| 22/11/2024 | 19:15:18.925 | 3 | 428.80 | |
| 3 | 428.80 | |||
| 3 | 428.80 | |||
| 22/11/2024 | 19:15:04.193 | 100 | 428.90 | |
| 100 | 428.90 | |||
| 95 | 428.90 | |||
| 5 | 428.90 | |||
| 22/11/2024 | 19:14:58.574 | 160 | 428.10 | |
| 160 | 428.10 | |||
| 160 | 428.10 | |||
| 22/11/2024 | 19:14:52.859 | 190 | 428.00 | |
| 190 | 428.00 | |||
| 190 | 428.00 | |||
| 22/11/2024 | 19:14:48.216 | 60 | 428.00 | |
| 1 | 428.00 | |||
| 25 | 428.00 | |||
| 5 | 428.00 | |||
| 60 | 428.00 | |||
| 29 | 428.00 | |||
| 22/11/2024 | 19:14:38.092 | 5 | 428.90 | |
| 5 | 428.90 | |||
| 5 | 428.90 | |||
| 22/11/2024 | 19:14:32.419 | 11 | 428.90 | |
| 11 | 428.90 | |||
| 11 | 428.90 | |||
| 22/11/2024 | 19:14:23.467 | 3 | 428.90 | |
| 3 | 428.90 | |||
| 3 | 428.90 | |||
| 22/11/2024 | 19:14:19.093 | 45 | 428.90 | |
| 45 | 428.90 | |||
| 45 | 428.90 | |||
| 22/11/2024 | 19:14:06.974 | 40 | 428.90 | |
| 40 | 428.90 | |||
| 40 | 428.90 | |||
| 22/11/2024 | 19:13:08.647 | 100 | 428.90 | |
| 100 | 428.90 | |||
| 100 | 428.90 | |||
| 22/11/2024 | 19:12:54.276 | 5 | 428.90 | |
| 5 | 428.90 | |||
| 5 | 428.90 | |||
| 22/11/2024 | 19:12:54.201 | 7 | 428.10 | |
| 7 | 428.10 | |||
| 7 | 428.10 | |||
| 22/11/2024 | 19:12:13.124 | 440 | 429.20 | |
| 400 | 429.20 | |||
| 40 | 429.20 | |||
| 440 | 429.20 | |||
| 22/11/2024 | 19:12:12.936 | 2 | 429.20 | |
| 2 | 429.20 | |||
| 2 | 429.20 | |||
| 22/11/2024 | 19:11:57.104 | 20 | 429.20 | |
| 20 | 429.20 | |||
| 5 | 429.20 | |||
| 15 | 429.20 | |||
| 22/11/2024 | 19:11:43.312 | 12 | 428.90 | |
| 12 | 428.90 | |||
| 2 | 428.90 | |||
| 10 | 428.90 | |||
| 22/11/2024 | 19:11:28.643 | 7 | 428.90 | |
| 7 | 428.90 | |||
| 7 | 428.90 | |||
| 22/11/2024 | 19:11:16.786 | 10 | 428.10 | |
| 10 | 428.10 | |||
| 10 | 428.10 | |||
| 22/11/2024 | 19:10:52.828 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 22/11/2024 | 19:10:43.656 | 6 | 428.90 | |
| 1 | 428.90 | |||
| 6 | 428.90 | |||
| 5 | 428.90 | |||
| 22/11/2024 | 19:10:26.231 | 40 | 428.70 | |
| 40 | 428.70 | |||
| 40 | 428.70 | |||
| 22/11/2024 | 19:10:24.527 | 205 | 427.50 | |
| 2 | 427.50 | |||
| 205 | 427.50 | |||
| 5 | 427.50 | |||
| 198 | 427.50 | |||
| 22/11/2024 | 19:10:16.358 | 10 | 428.90 | |
| 10 | 428.90 | |||
| 10 | 428.90 | |||
| 22/11/2024 | 19:10:03.963 | 30 | 428.90 | |
| 30 | 428.90 | |||
| 30 | 428.90 | |||
| 22/11/2024 | 19:09:57.219 | 29 | 428.90 | |
| 29 | 428.90 | |||
| 29 | 428.90 | |||
| 22/11/2024 | 19:09:35.972 | 2 | 429.60 | |
| 2 | 429.60 | |||
| 2 | 429.60 | |||
| 22/11/2024 | 19:09:13.715 | 16 | 428.40 | |
| 16 | 428.40 | |||
| 16 | 428.40 | |||
| 22/11/2024 | 19:08:57.994 | 2 | 428.90 | |
| 2 | 428.90 | |||
| 2 | 428.90 | |||
| 22/11/2024 | 19:08:44.348 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 22/11/2024 | 19:08:26.555 | 2 | 428.90 | |
| 2 | 428.90 | |||
| 2 | 428.90 | |||
| 22/11/2024 | 19:08:23.997 | 26 | 428.90 | |
| 26 | 428.90 | |||
| 26 | 428.90 | |||
| 22/11/2024 | 19:08:13.691 | 2 | 427.20 | |
| 2 | 427.20 | |||
| 2 | 427.20 | |||
| 22/11/2024 | 19:08:09.694 | 2 | 427.20 | |
| 2 | 427.20 | |||
| 2 | 427.20 | |||
| 22/11/2024 | 19:08:03.172 | 320 | 428.80 | |
| 320 | 428.80 | |||
| 320 | 428.80 | |||
| 22/11/2024 | 19:07:44.421 | 20 | 427.70 | |
| 20 | 427.70 | |||
| 20 | 427.70 | |||
| 22/11/2024 | 19:07:43.882 | 70 | 429.00 | |
| 2 | 429.00 | |||
| 10 | 429.00 | |||
| 55 | 429.00 | |||
| 70 | 429.00 | |||
| 3 | 429.00 | |||
| 22/11/2024 | 19:07:21.861 | 10 | 426.60 | |
| 10 | 426.60 | |||
| 10 | 426.60 | |||
| 22/11/2024 | 19:07:19.564 | 5 | 427.00 | |
| 5 | 427.00 | |||
| 5 | 427.00 |
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
-
MicroStrategy Inc.
Bid: 422.90 / Ask: 424.40
Turnover: 141 813 TEUR -
Nvidia Corp.
Bid: 136.26 / Ask: 136.34
Turnover: 87 866 TEUR -
Tesla Inc.
Bid: 338.85 / Ask: 339.10
Turnover: 65 745 TEUR -
Rheinmetall AG
Bid: 617.60 / Ask: 618.40
Turnover: 37 739 TEUR -
Apple Inc.
Bid: 220.75 / Ask: 220.85
Turnover: 21 402 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 19:47:54
Last Update:
22/11/2024 @ 19:47:54