Coinbase Global Inc. Cl.A
- Information
- Last
- Buy
- Sell
845
714
277.85
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 14:34:36.080 | 35 | 277.85 | |
| 8 | 277.85 | |||
| 8 | 277.85 | |||
| 19 | 277.85 | |||
| 35 | 277.85 | |||
| 22/11/2024 | 14:34:26.701 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 22/11/2024 | 14:33:00.802 | 2 | 278.20 | |
| 2 | 278.20 | |||
| 2 | 278.20 | |||
| 22/11/2024 | 14:32:55.921 | 10 | 278.75 | |
| 10 | 278.75 | |||
| 10 | 278.75 | |||
| 22/11/2024 | 14:32:37.808 | 12 | 279.00 | |
| 12 | 279.00 | |||
| 12 | 279.00 | |||
| 22/11/2024 | 14:32:30.781 | 10 | 278.60 | |
| 10 | 278.60 | |||
| 10 | 278.60 | |||
| 22/11/2024 | 14:32:19.860 | 10 | 279.00 | |
| 10 | 279.00 | |||
| 10 | 279.00 | |||
| 22/11/2024 | 14:32:07.829 | 24 | 279.35 | |
| 24 | 279.35 | |||
| 24 | 279.35 | |||
| 22/11/2024 | 14:31:25.628 | 9 | 279.05 | |
| 9 | 279.05 | |||
| 9 | 279.05 | |||
| 22/11/2024 | 14:31:22.702 | 3 | 279.40 | |
| 3 | 279.40 | |||
| 3 | 279.40 | |||
| 22/11/2024 | 14:30:41.357 | 141 | 280.20 | |
| 141 | 280.20 | |||
| 141 | 280.20 | |||
| 22/11/2024 | 14:29:59.125 | 20 | 279.40 | |
| 20 | 279.40 | |||
| 20 | 279.40 | |||
| 22/11/2024 | 14:29:59.006 | 3 | 279.60 | |
| 3 | 279.60 | |||
| 3 | 279.60 | |||
| 22/11/2024 | 14:29:32.101 | 100 | 279.75 | |
| 100 | 279.75 | |||
| 100 | 279.75 | |||
| 22/11/2024 | 14:29:29.862 | 9 | 279.80 | |
| 9 | 279.80 | |||
| 9 | 279.80 | |||
| 22/11/2024 | 14:29:23.346 | 50 | 279.95 | |
| 50 | 279.95 | |||
| 50 | 279.95 | |||
| 22/11/2024 | 14:29:04.249 | 1 | 280.25 | |
| 1 | 280.25 | |||
| 1 | 280.25 | |||
| 22/11/2024 | 14:28:37.683 | 7 | 279.90 | |
| 7 | 279.90 | |||
| 7 | 279.90 | |||
| 22/11/2024 | 14:28:30.150 | 50 | 280.25 | |
| 50 | 280.25 | |||
| 50 | 280.25 | |||
| 22/11/2024 | 14:28:21.621 | 24 | 280.00 | |
| 24 | 280.00 | |||
| 24 | 280.00 | |||
| 22/11/2024 | 14:28:07.337 | 1 | 280.60 | |
| 1 | 280.60 | |||
| 1 | 280.60 | |||
| 22/11/2024 | 14:28:04.514 | 455 | 280.00 | |
| 50 | 280.00 | |||
| 10 | 280.00 | |||
| 419 | 280.00 | |||
| 36 | 280.00 | |||
| 100 | 280.00 | |||
| 135 | 280.00 | |||
| 100 | 280.00 | |||
| 60 | 280.00 | |||
| 22/11/2024 | 14:27:49.277 | 100 | 280.00 | |
| 5 | 280.00 | |||
| 6 | 280.00 | |||
| 100 | 280.00 | |||
| 16 | 280.00 | |||
| 73 | 280.00 | |||
| 22/11/2024 | 14:27:39.680 | 4 | 280.05 | |
| 4 | 280.05 | |||
| 4 | 280.05 | |||
| 22/11/2024 | 14:27:27.388 | 100 | 280.50 | |
| 100 | 280.50 | |||
| 100 | 280.50 | |||
| 22/11/2024 | 14:26:54.806 | 5 | 280.55 | |
| 5 | 280.55 | |||
| 5 | 280.55 | |||
| 22/11/2024 | 14:26:32.333 | 50 | 280.90 | |
| 50 | 280.90 | |||
| 50 | 280.90 | |||
| 22/11/2024 | 14:26:12.718 | 40 | 280.50 | |
| 40 | 280.50 | |||
| 40 | 280.50 | |||
| 22/11/2024 | 14:25:22.357 | 3 | 281.50 | |
| 3 | 281.50 | |||
| 3 | 281.50 | |||
| 22/11/2024 | 14:25:03.772 | 20 | 281.00 | |
| 20 | 281.00 | |||
| 20 | 281.00 | |||
| 22/11/2024 | 14:24:59.865 | 15 | 281.05 | |
| 15 | 281.05 | |||
| 15 | 281.05 | |||
| 22/11/2024 | 14:23:59.916 | 45 | 282.60 | |
| 45 | 282.60 | |||
| 45 | 282.60 | |||
| 22/11/2024 | 14:23:04.551 | 50 | 282.60 | |
| 50 | 282.60 | |||
| 35 | 282.60 | |||
| 15 | 282.60 | |||
| 22/11/2024 | 14:20:36.648 | 90 | 281.05 | |
| 90 | 281.05 | |||
| 90 | 281.05 | |||
| 22/11/2024 | 14:20:19.024 | 1 | 280.35 | |
| 1 | 280.35 | |||
| 1 | 280.35 | |||
| 22/11/2024 | 14:20:18.935 | 18 | 280.20 | |
| 18 | 280.20 | |||
| 18 | 280.20 | |||
| 22/11/2024 | 14:20:04.647 | 100 | 280.20 | |
| 100 | 280.20 | |||
| 100 | 280.20 | |||
| 22/11/2024 | 14:19:07.369 | 2 | 280.30 | |
| 2 | 280.30 | |||
| 2 | 280.30 | |||
| 22/11/2024 | 14:18:14.199 | 33 | 280.35 | |
| 5 | 280.35 | |||
| 33 | 280.35 | |||
| 28 | 280.35 | |||
| 22/11/2024 | 14:18:13.483 | 72 | 280.35 | |
| 72 | 280.35 | |||
| 72 | 280.35 | |||
| 22/11/2024 | 14:17:57.520 | 100 | 280.35 | |
| 100 | 280.35 | |||
| 100 | 280.35 | |||
| 22/11/2024 | 14:17:05.737 | 75 | 280.05 | |
| 75 | 280.05 | |||
| 75 | 280.05 | |||
| 22/11/2024 | 14:17:04.349 | 93 | 280.05 | |
| 93 | 280.05 | |||
| 2 | 280.05 | |||
| 76 | 280.05 | |||
| 15 | 280.05 | |||
| 22/11/2024 | 14:16:39.541 | 100 | 280.00 | |
| 100 | 280.00 | |||
| 10 | 280.00 | |||
| 1 | 280.00 | |||
| 15 | 280.00 | |||
| 4 | 280.00 | |||
| 70 | 280.00 | |||
| 22/11/2024 | 14:16:39.470 | 4 | 280.20 | |
| 4 | 280.20 | |||
| 4 | 280.20 | |||
| 22/11/2024 | 14:16:26.236 | 7 | 280.70 | |
| 7 | 280.70 | |||
| 7 | 280.70 | |||
| 22/11/2024 | 14:16:21.236 | 10 | 280.70 | |
| 10 | 280.70 | |||
| 10 | 280.70 | |||
| 22/11/2024 | 14:16:02.271 | 25 | 280.75 | |
| 25 | 280.75 | |||
| 25 | 280.75 | |||
| 22/11/2024 | 14:16:00.640 | 55 | 281.00 | |
| 10 | 281.00 | |||
| 5 | 281.00 | |||
| 30 | 281.00 | |||
| 55 | 281.00 | |||
| 10 | 281.00 | |||
| 22/11/2024 | 14:15:57.691 | 10 | 281.05 | |
| 10 | 281.05 | |||
| 10 | 281.05 | |||
| 22/11/2024 | 14:15:48.054 | 10 | 281.20 | |
| 10 | 281.20 | |||
| 10 | 281.20 | |||
| 22/11/2024 | 14:15:46.495 | 4 | 280.65 | |
| 4 | 280.65 | |||
| 4 | 280.65 | |||
| 22/11/2024 | 14:15:46.460 | 1 | 280.65 | |
| 1 | 280.65 | |||
| 1 | 280.65 | |||
| 22/11/2024 | 14:15:15.137 | 150 | 281.50 | |
| 150 | 281.50 | |||
| 150 | 281.50 | |||
| 22/11/2024 | 14:15:14.888 | 10 | 281.60 | |
| 2 | 281.60 | |||
| 4 | 281.60 | |||
| 10 | 281.60 | |||
| 4 | 281.60 | |||
| 22/11/2024 | 14:15:00.991 | 20 | 281.65 | |
| 20 | 281.65 | |||
| 20 | 281.65 | |||
| 22/11/2024 | 14:15:00.879 | 11 | 281.65 | |
| 11 | 281.65 | |||
| 2 | 281.65 | |||
| 9 | 281.65 | |||
| 22/11/2024 | 14:14:51.552 | 2 | 281.95 | |
| 2 | 281.95 | |||
| 2 | 281.95 | |||
| 22/11/2024 | 14:13:34.213 | 10 | 281.90 | |
| 10 | 281.90 | |||
| 10 | 281.90 | |||
| 22/11/2024 | 14:13:29.938 | 52 | 281.95 | |
| 2 | 281.95 | |||
| 50 | 281.95 | |||
| 52 | 281.95 | |||
| 22/11/2024 | 14:13:29.871 | 3 | 282.20 | |
| 3 | 282.20 | |||
| 3 | 282.20 | |||
| 22/11/2024 | 14:13:29.807 | 48 | 282.85 | |
| 48 | 282.85 | |||
| 48 | 282.85 | |||
| 22/11/2024 | 14:13:20.935 | 108 | 282.85 | |
| 108 | 282.85 | |||
| 100 | 282.85 | |||
| 8 | 282.85 | |||
| 22/11/2024 | 14:12:46.268 | 100 | 282.85 | |
| 94 | 282.85 | |||
| 6 | 282.85 | |||
| 100 | 282.85 | |||
| 22/11/2024 | 14:12:23.966 | 50 | 283.00 | |
| 30 | 283.00 | |||
| 50 | 283.00 | |||
| 20 | 283.00 | |||
| 22/11/2024 | 14:11:15.397 | 20 | 283.05 | |
| 20 | 283.05 | |||
| 20 | 283.05 | |||
| 22/11/2024 | 14:11:10.869 | 4 | 283.40 | |
| 4 | 283.40 | |||
| 4 | 283.40 | |||
| 22/11/2024 | 14:09:34.964 | 50 | 283.50 | |
| 50 | 283.50 | |||
| 50 | 283.50 | |||
| 22/11/2024 | 14:08:34.480 | 8 | 283.55 | |
| 8 | 283.55 | |||
| 8 | 283.55 | |||
| 22/11/2024 | 14:08:16.220 | 20 | 283.80 | |
| 20 | 283.80 | |||
| 20 | 283.80 | |||
| 22/11/2024 | 14:05:17.017 | 3 | 284.30 | |
| 3 | 284.30 | |||
| 3 | 284.30 | |||
| 22/11/2024 | 14:04:11.581 | 10 | 284.35 | |
| 10 | 284.35 | |||
| 10 | 284.35 | |||
| 22/11/2024 | 14:03:51.190 | 2 | 283.80 | |
| 2 | 283.80 | |||
| 2 | 283.80 | |||
| 22/11/2024 | 14:03:49.182 | 10 | 283.80 | |
| 10 | 283.80 | |||
| 10 | 283.80 | |||
| 22/11/2024 | 14:02:46.857 | 10 | 283.85 | |
| 10 | 283.85 | |||
| 10 | 283.85 | |||
| 22/11/2024 | 14:01:46.678 | 14 | 284.50 | |
| 14 | 284.50 | |||
| 14 | 284.50 | |||
| 22/11/2024 | 14:00:36.979 | 18 | 284.50 | |
| 18 | 284.50 | |||
| 18 | 284.50 | |||
| 22/11/2024 | 13:59:53.421 | 1 | 284.45 | |
| 1 | 284.45 | |||
| 1 | 284.45 | |||
| 22/11/2024 | 13:59:44.009 | 90 | 284.20 | |
| 90 | 284.20 | |||
| 90 | 284.20 | |||
| 22/11/2024 | 13:56:38.073 | 21 | 284.10 | |
| 21 | 284.10 | |||
| 21 | 284.10 | |||
| 22/11/2024 | 13:55:58.132 | 4 | 283.85 | |
| 4 | 283.85 | |||
| 4 | 283.85 | |||
| 22/11/2024 | 13:55:57.051 | 17 | 284.20 | |
| 17 | 284.20 | |||
| 17 | 284.20 | |||
| 22/11/2024 | 13:51:26.932 | 17 | 285.50 | |
| 17 | 285.50 | |||
| 17 | 285.50 | |||
| 22/11/2024 | 13:51:12.693 | 70 | 285.15 | |
| 70 | 285.15 | |||
| 70 | 285.15 | |||
| 22/11/2024 | 13:50:32.020 | 16 | 284.90 | |
| 16 | 284.90 | |||
| 16 | 284.90 | |||
| 22/11/2024 | 13:50:13.433 | 47 | 284.80 | |
| 47 | 284.80 | |||
| 47 | 284.80 | |||
| 22/11/2024 | 13:49:45.853 | 1 | 284.65 | |
| 1 | 284.65 | |||
| 1 | 284.65 | |||
| 22/11/2024 | 13:48:04.826 | 3 | 284.35 | |
| 3 | 284.35 | |||
| 3 | 284.35 | |||
| 22/11/2024 | 13:46:37.552 | 70 | 283.50 | |
| 70 | 283.50 | |||
| 70 | 283.50 | |||
| 22/11/2024 | 13:46:37.501 | 96 | 283.50 | |
| 96 | 283.50 | |||
| 96 | 283.50 | |||
| 22/11/2024 | 13:46:37.438 | 21 | 284.00 | |
| 1 | 284.00 | |||
| 21 | 284.00 | |||
| 20 | 284.00 | |||
| 22/11/2024 | 13:45:51.482 | 50 | 284.35 | |
| 50 | 284.35 | |||
| 50 | 284.35 | |||
| 22/11/2024 | 13:45:50.877 | 100 | 284.35 | |
| 100 | 284.35 | |||
| 100 | 284.35 | |||
| 22/11/2024 | 13:45:19.553 | 100 | 284.50 | |
| 100 | 284.50 | |||
| 100 | 284.50 | |||
| 22/11/2024 | 13:45:19.518 | 100 | 284.50 | |
| 100 | 284.50 | |||
| 100 | 284.50 | |||
| 22/11/2024 | 13:44:04.032 | 1 | 284.45 | |
| 1 | 284.45 | |||
| 1 | 284.45 | |||
| 22/11/2024 | 13:42:55.807 | 10 | 284.90 | |
| 10 | 284.90 | |||
| 10 | 284.90 | |||
| 22/11/2024 | 13:42:34.867 | 50 | 285.10 | |
| 50 | 285.10 | |||
| 50 | 285.10 | |||
| 22/11/2024 | 13:42:28.743 | 150 | 285.05 | |
| 150 | 285.05 | |||
| 150 | 285.05 | |||
| 22/11/2024 | 13:41:32.058 | 3 | 285.50 | |
| 3 | 285.50 | |||
| 3 | 285.50 | |||
| 22/11/2024 | 13:41:13.407 | 4 | 285.20 | |
| 4 | 285.20 | |||
| 4 | 285.20 | |||
| 22/11/2024 | 13:39:47.471 | 100 | 285.20 | |
| 100 | 285.20 | |||
| 100 | 285.20 | |||
| 22/11/2024 | 13:37:50.471 | 4 | 285.90 | |
| 4 | 285.90 | |||
| 4 | 285.90 | |||
| 22/11/2024 | 13:37:44.957 | 3 | 285.50 | |
| 3 | 285.50 | |||
| 3 | 285.50 | |||
| 22/11/2024 | 13:37:22.670 | 5 | 286.00 | |
| 5 | 286.00 | |||
| 5 | 286.00 | |||
| 22/11/2024 | 13:36:29.925 | 19 | 285.30 | |
| 19 | 285.30 | |||
| 19 | 285.30 | |||
| 22/11/2024 | 13:36:11.910 | 34 | 286.00 | |
| 34 | 286.00 | |||
| 34 | 286.00 | |||
| 22/11/2024 | 13:35:51.289 | 36 | 286.05 | |
| 36 | 286.05 | |||
| 36 | 286.05 | |||
| 22/11/2024 | 13:33:06.902 | 25 | 286.95 | |
| 25 | 286.95 | |||
| 25 | 286.95 | |||
| 22/11/2024 | 13:29:47.373 | 1 | 286.75 | |
| 1 | 286.75 | |||
| 1 | 286.75 | |||
| 22/11/2024 | 13:27:48.196 | 96 | 287.50 | |
| 96 | 287.50 | |||
| 96 | 287.50 | |||
| 22/11/2024 | 13:27:27.118 | 100 | 287.35 | |
| 100 | 287.35 | |||
| 100 | 287.35 | |||
| 22/11/2024 | 13:26:21.209 | 1 | 286.55 | |
| 1 | 286.55 | |||
| 1 | 286.55 | |||
| 22/11/2024 | 13:24:56.562 | 66 | 286.75 | |
| 66 | 286.75 | |||
| 66 | 286.75 | |||
| 22/11/2024 | 13:24:30.850 | 145 | 286.10 | |
| 145 | 286.10 | |||
| 145 | 286.10 | |||
| 22/11/2024 | 13:24:11.247 | 100 | 286.05 | |
| 100 | 286.05 | |||
| 100 | 286.05 | |||
| 22/11/2024 | 13:22:27.507 | 8 | 285.85 | |
| 8 | 285.85 | |||
| 8 | 285.85 | |||
| 22/11/2024 | 13:20:57.744 | 20 | 285.60 | |
| 20 | 285.60 | |||
| 20 | 285.60 | |||
| 22/11/2024 | 13:19:18.448 | 2 | 285.95 | |
| 2 | 285.95 | |||
| 2 | 285.95 | |||
| 22/11/2024 | 13:18:35.228 | 3 | 285.85 | |
| 3 | 285.85 | |||
| 3 | 285.85 | |||
| 22/11/2024 | 13:18:14.517 | 10 | 286.50 | |
| 10 | 286.50 | |||
| 10 | 286.50 | |||
| 22/11/2024 | 13:17:29.761 | 100 | 286.50 | |
| 100 | 286.50 | |||
| 100 | 286.50 | |||
| 22/11/2024 | 13:17:18.925 | 8 | 287.60 | |
| 8 | 287.60 | |||
| 8 | 287.60 | |||
| 22/11/2024 | 13:12:29.078 | 10 | 287.15 | |
| 10 | 287.15 | |||
| 10 | 287.15 | |||
| 22/11/2024 | 13:10:40.274 | 34 | 286.60 | |
| 34 | 286.60 | |||
| 34 | 286.60 | |||
| 22/11/2024 | 13:10:39.779 | 1 | 286.65 | |
| 1 | 286.65 | |||
| 1 | 286.65 | |||
| 22/11/2024 | 13:09:00.829 | 18 | 286.50 | |
| 18 | 286.50 | |||
| 18 | 286.50 | |||
| 22/11/2024 | 13:08:55.695 | 6 | 286.75 | |
| 6 | 286.75 | |||
| 6 | 286.75 | |||
| 22/11/2024 | 13:08:33.383 | 15 | 286.65 | |
| 15 | 286.65 | |||
| 15 | 286.65 | |||
| 22/11/2024 | 13:07:00.186 | 50 | 287.20 | |
| 50 | 287.20 | |||
| 50 | 287.20 | |||
| 22/11/2024 | 13:06:43.282 | 10 | 287.85 | |
| 10 | 287.85 | |||
| 10 | 287.85 | |||
| 22/11/2024 | 13:06:35.729 | 6 | 287.85 | |
| 6 | 287.85 | |||
| 6 | 287.85 | |||
| 22/11/2024 | 13:04:48.669 | 11 | 287.80 | |
| 11 | 287.80 | |||
| 11 | 287.80 | |||
| 22/11/2024 | 13:03:28.257 | 104 | 288.00 | |
| 104 | 288.00 | |||
| 104 | 288.00 | |||
| 22/11/2024 | 13:02:55.200 | 104 | 287.95 | |
| 104 | 287.95 | |||
| 104 | 287.95 | |||
| 22/11/2024 | 13:01:01.376 | 5 | 287.45 | |
| 5 | 287.45 | |||
| 5 | 287.45 | |||
| 22/11/2024 | 13:01:01.355 | 170 | 287.00 | |
| 170 | 287.00 | |||
| 170 | 287.00 | |||
| 22/11/2024 | 13:00:46.678 | 70 | 287.15 | |
| 70 | 287.15 | |||
| 70 | 287.15 | |||
| 22/11/2024 | 13:00:10.049 | 5 | 287.40 | |
| 5 | 287.40 | |||
| 5 | 287.40 | |||
| 22/11/2024 | 12:58:02.322 | 1 | 287.10 | |
| 1 | 287.10 | |||
| 1 | 287.10 | |||
| 22/11/2024 | 12:58:00.157 | 10 | 287.05 | |
| 10 | 287.05 | |||
| 10 | 287.05 | |||
| 22/11/2024 | 12:55:55.019 | 4 | 287.40 | |
| 4 | 287.40 | |||
| 4 | 287.40 | |||
| 22/11/2024 | 12:55:01.036 | 5 | 287.40 | |
| 5 | 287.40 | |||
| 5 | 287.40 | |||
| 22/11/2024 | 12:54:59.432 | 6 | 287.40 | |
| 6 | 287.40 | |||
| 6 | 287.40 | |||
| 22/11/2024 | 12:53:34.540 | 1 | 287.35 | |
| 1 | 287.35 | |||
| 1 | 287.35 | |||
| 22/11/2024 | 12:53:31.087 | 16 | 287.35 | |
| 16 | 287.35 | |||
| 16 | 287.35 | |||
| 22/11/2024 | 12:52:42.762 | 3 | 287.00 | |
| 3 | 287.00 | |||
| 3 | 287.00 | |||
| 22/11/2024 | 12:52:06.808 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 22/11/2024 | 12:52:06.279 | 7 | 287.00 | |
| 7 | 287.00 | |||
| 7 | 287.00 | |||
| 22/11/2024 | 12:51:55.173 | 100 | 287.00 | |
| 100 | 287.00 | |||
| 100 | 287.00 | |||
| 22/11/2024 | 12:49:03.032 | 5 | 287.90 | |
| 5 | 287.90 | |||
| 5 | 287.90 | |||
| 22/11/2024 | 12:48:23.939 | 5 | 287.95 | |
| 5 | 287.95 | |||
| 5 | 287.95 | |||
| 22/11/2024 | 12:46:19.505 | 1 | 287.60 | |
| 1 | 287.60 | |||
| 1 | 287.60 | |||
| 22/11/2024 | 12:45:12.380 | 30 | 287.90 | |
| 30 | 287.90 | |||
| 30 | 287.90 | |||
| 22/11/2024 | 12:44:41.395 | 2 | 287.70 | |
| 2 | 287.70 | |||
| 2 | 287.70 | |||
| 22/11/2024 | 12:39:26.510 | 7 | 287.50 | |
| 7 | 287.50 | |||
| 7 | 287.50 | |||
| 22/11/2024 | 12:38:54.578 | 30 | 287.90 | |
| 30 | 287.90 | |||
| 30 | 287.90 | |||
| 22/11/2024 | 12:38:53.383 | 1 | 287.90 | |
| 1 | 287.90 | |||
| 1 | 287.90 | |||
| 22/11/2024 | 12:38:12.218 | 28 | 287.50 | |
| 28 | 287.50 | |||
| 28 | 287.50 | |||
| 22/11/2024 | 12:37:27.612 | 2 | 287.45 | |
| 2 | 287.45 | |||
| 2 | 287.45 | |||
| 22/11/2024 | 12:35:34.868 | 17 | 288.35 | |
| 17 | 288.35 | |||
| 17 | 288.35 | |||
| 22/11/2024 | 12:35:14.687 | 20 | 287.75 | |
| 20 | 287.75 | |||
| 20 | 287.75 | |||
| 22/11/2024 | 12:35:05.126 | 40 | 287.65 | |
| 40 | 287.65 | |||
| 40 | 287.65 | |||
| 22/11/2024 | 12:31:54.917 | 3 | 287.45 | |
| 3 | 287.45 | |||
| 3 | 287.45 | |||
| 22/11/2024 | 12:28:48.976 | 5 | 287.25 | |
| 5 | 287.25 | |||
| 5 | 287.25 | |||
| 22/11/2024 | 12:27:59.383 | 100 | 287.70 | |
| 100 | 287.70 | |||
| 100 | 287.70 | |||
| 22/11/2024 | 12:25:54.180 | 10 | 287.10 | |
| 10 | 287.10 | |||
| 10 | 287.10 | |||
| 22/11/2024 | 12:25:21.526 | 1 | 286.40 | |
| 1 | 286.40 | |||
| 1 | 286.40 | |||
| 22/11/2024 | 12:25:20.016 | 100 | 286.40 | |
| 100 | 286.40 | |||
| 100 | 286.40 | |||
| 22/11/2024 | 12:25:03.627 | 100 | 286.35 | |
| 100 | 286.35 | |||
| 100 | 286.35 | |||
| 22/11/2024 | 12:25:03.543 | 100 | 286.35 | |
| 100 | 286.35 | |||
| 100 | 286.35 | |||
| 22/11/2024 | 12:24:59.688 | 17 | 286.95 | |
| 17 | 286.95 | |||
| 17 | 286.95 | |||
| 22/11/2024 | 12:24:29.110 | 3 | 286.15 | |
| 3 | 286.15 | |||
| 3 | 286.15 | |||
| 22/11/2024 | 12:24:06.159 | 1 | 286.85 | |
| 1 | 286.85 | |||
| 1 | 286.85 | |||
| 22/11/2024 | 12:23:26.216 | 12 | 286.95 | |
| 12 | 286.95 | |||
| 12 | 286.95 | |||
| 22/11/2024 | 12:22:57.432 | 10 | 286.70 | |
| 10 | 286.70 | |||
| 10 | 286.70 | |||
| 22/11/2024 | 12:22:53.019 | 17 | 286.95 | |
| 17 | 286.95 | |||
| 17 | 286.95 | |||
| 22/11/2024 | 12:22:38.007 | 100 | 286.95 | |
| 100 | 286.95 | |||
| 100 | 286.95 | |||
| 22/11/2024 | 12:20:41.415 | 4 | 286.70 | |
| 4 | 286.70 | |||
| 4 | 286.70 | |||
| 22/11/2024 | 12:19:59.611 | 25 | 287.30 | |
| 25 | 287.30 | |||
| 25 | 287.30 | |||
| 22/11/2024 | 12:18:53.289 | 1 | 287.45 | |
| 1 | 287.45 | |||
| 1 | 287.45 | |||
| 22/11/2024 | 12:18:50.232 | 20 | 287.20 | |
| 20 | 287.20 | |||
| 20 | 287.20 | |||
| 22/11/2024 | 12:18:38.836 | 70 | 287.15 | |
| 70 | 287.15 | |||
| 70 | 287.15 | |||
| 22/11/2024 | 12:17:27.249 | 17 | 286.30 | |
| 17 | 286.30 | |||
| 17 | 286.30 | |||
| 22/11/2024 | 12:15:44.480 | 3 | 285.95 | |
| 3 | 285.95 | |||
| 3 | 285.95 | |||
| 22/11/2024 | 12:15:23.452 | 3 | 285.95 | |
| 3 | 285.95 | |||
| 3 | 285.95 | |||
| 22/11/2024 | 12:13:54.195 | 4 | 286.70 | |
| 4 | 286.70 | |||
| 4 | 286.70 | |||
| 22/11/2024 | 12:13:27.593 | 2 | 286.10 | |
| 2 | 286.10 | |||
| 2 | 286.10 | |||
| 22/11/2024 | 12:11:01.585 | 20 | 287.15 | |
| 20 | 287.15 | |||
| 20 | 287.15 | |||
| 22/11/2024 | 12:09:20.824 | 8 | 286.60 | |
| 8 | 286.60 | |||
| 8 | 286.60 | |||
| 22/11/2024 | 12:09:16.384 | 4 | 286.60 | |
| 4 | 286.60 | |||
| 4 | 286.60 | |||
| 22/11/2024 | 12:07:03.467 | 4 | 286.05 | |
| 4 | 286.05 | |||
| 4 | 286.05 | |||
| 22/11/2024 | 12:06:28.404 | 150 | 286.10 | |
| 130 | 286.10 | |||
| 20 | 286.10 | |||
| 150 | 286.10 | |||
| 22/11/2024 | 12:05:58.753 | 100 | 286.10 | |
| 100 | 286.10 | |||
| 100 | 286.10 | |||
| 22/11/2024 | 12:03:40.624 | 5 | 286.20 | |
| 5 | 286.20 | |||
| 5 | 286.20 | |||
| 22/11/2024 | 12:00:19.202 | 14 | 285.20 | |
| 14 | 285.20 | |||
| 14 | 285.20 | |||
| 22/11/2024 | 11:59:05.926 | 1 | 285.80 | |
| 1 | 285.80 | |||
| 1 | 285.80 | |||
| 22/11/2024 | 11:57:54.452 | 80 | 286.00 | |
| 80 | 286.00 | |||
| 70 | 286.00 | |||
| 10 | 286.00 | |||
| 22/11/2024 | 11:57:46.448 | 80 | 286.05 | |
| 80 | 286.05 | |||
| 80 | 286.05 | |||
| 22/11/2024 | 11:57:23.361 | 1 | 286.35 | |
| 1 | 286.35 | |||
| 1 | 286.35 | |||
| 22/11/2024 | 11:57:23.029 | 15 | 286.05 | |
| 15 | 286.05 | |||
| 15 | 286.05 | |||
| 22/11/2024 | 11:52:24.117 | 3 | 286.05 | |
| 3 | 286.05 | |||
| 3 | 286.05 | |||
| 22/11/2024 | 11:52:07.073 | 14 | 286.30 | |
| 14 | 286.30 | |||
| 14 | 286.30 | |||
| 22/11/2024 | 11:51:52.776 | 10 | 286.05 | |
| 10 | 286.05 | |||
| 10 | 286.05 | |||
| 22/11/2024 | 11:49:11.674 | 50 | 284.90 | |
| 50 | 284.90 | |||
| 50 | 284.90 | |||
| 22/11/2024 | 11:47:16.880 | 1 | 286.45 | |
| 1 | 286.45 | |||
| 1 | 286.45 | |||
| 22/11/2024 | 11:46:48.189 | 20 | 286.05 | |
| 20 | 286.05 | |||
| 20 | 286.05 | |||
| 22/11/2024 | 11:45:53.712 | 20 | 287.10 | |
| 20 | 287.10 | |||
| 20 | 287.10 | |||
| 22/11/2024 | 11:44:56.244 | 4 | 287.55 | |
| 4 | 287.55 | |||
| 4 | 287.55 | |||
| 22/11/2024 | 11:44:40.339 | 100 | 287.30 | |
| 100 | 287.30 | |||
| 100 | 287.30 | |||
| 22/11/2024 | 11:44:37.992 | 14 | 287.55 | |
| 14 | 287.55 | |||
| 14 | 287.55 | |||
| 22/11/2024 | 11:44:22.359 | 2 | 287.55 | |
| 2 | 287.55 | |||
| 2 | 287.55 | |||
| 22/11/2024 | 11:44:14.554 | 20 | 287.50 | |
| 20 | 287.50 | |||
| 20 | 287.50 | |||
| 22/11/2024 | 11:43:59.825 | 2 | 287.45 | |
| 2 | 287.45 | |||
| 2 | 287.45 | |||
| 22/11/2024 | 11:41:57.457 | 10 | 286.15 | |
| 10 | 286.15 | |||
| 10 | 286.15 | |||
| 22/11/2024 | 11:40:46.206 | 10 | 286.10 | |
| 10 | 286.10 | |||
| 10 | 286.10 | |||
| 22/11/2024 | 11:40:15.316 | 10 | 285.40 | |
| 10 | 285.40 | |||
| 10 | 285.40 | |||
| 22/11/2024 | 11:39:53.959 | 4 | 285.35 | |
| 4 | 285.35 | |||
| 4 | 285.35 | |||
| 22/11/2024 | 11:39:39.495 | 11 | 285.35 | |
| 11 | 285.35 | |||
| 11 | 285.35 | |||
| 22/11/2024 | 11:37:39.554 | 32 | 284.55 | |
| 32 | 284.55 | |||
| 32 | 284.55 | |||
| 22/11/2024 | 11:35:33.774 | 100 | 284.85 | |
| 100 | 284.85 | |||
| 100 | 284.85 | |||
| 22/11/2024 | 11:32:37.246 | 6 | 284.30 | |
| 6 | 284.30 | |||
| 6 | 284.30 | |||
| 22/11/2024 | 11:31:50.594 | 6 | 284.00 | |
| 6 | 284.00 | |||
| 6 | 284.00 | |||
| 22/11/2024 | 11:29:10.890 | 5 | 283.60 | |
| 5 | 283.60 | |||
| 5 | 283.60 | |||
| 22/11/2024 | 11:28:30.742 | 50 | 283.60 | |
| 50 | 283.60 | |||
| 50 | 283.60 | |||
| 22/11/2024 | 11:25:35.658 | 24 | 283.30 | |
| 20 | 283.30 | |||
| 4 | 283.30 | |||
| 24 | 283.30 | |||
| 22/11/2024 | 11:25:33.178 | 150 | 283.35 | |
| 150 | 283.35 | |||
| 150 | 283.35 | |||
| 22/11/2024 | 11:24:15.637 | 20 | 283.95 | |
| 20 | 283.95 | |||
| 20 | 283.95 | |||
| 22/11/2024 | 11:23:44.078 | 100 | 284.20 | |
| 100 | 284.20 | |||
| 100 | 284.20 | |||
| 22/11/2024 | 11:23:44.023 | 100 | 284.20 | |
| 100 | 284.20 | |||
| 100 | 284.20 | |||
| 22/11/2024 | 11:22:32.678 | 65 | 285.00 | |
| 65 | 285.00 | |||
| 65 | 285.00 | |||
| 22/11/2024 | 11:22:17.873 | 40 | 284.60 | |
| 40 | 284.60 | |||
| 40 | 284.60 | |||
| 22/11/2024 | 11:22:12.677 | 2 | 285.00 | |
| 2 | 285.00 | |||
| 2 | 285.00 | |||
| 22/11/2024 | 11:21:33.367 | 10 | 285.65 | |
| 10 | 285.65 | |||
| 10 | 285.65 | |||
| 22/11/2024 | 11:21:22.515 | 5 | 286.00 | |
| 5 | 286.00 | |||
| 5 | 286.00 | |||
| 22/11/2024 | 11:21:04.158 | 5 | 286.05 | |
| 5 | 286.05 | |||
| 5 | 286.05 | |||
| 22/11/2024 | 11:20:39.654 | 100 | 286.00 | |
| 100 | 286.00 | |||
| 100 | 286.00 | |||
| 22/11/2024 | 11:20:29.784 | 250 | 286.80 | |
| 250 | 286.80 | |||
| 250 | 286.80 | |||
| 22/11/2024 | 11:19:58.507 | 100 | 286.05 | |
| 100 | 286.05 | |||
| 100 | 286.05 | |||
| 22/11/2024 | 11:18:34.825 | 10 | 285.20 | |
| 10 | 285.20 | |||
| 10 | 285.20 | |||
| 22/11/2024 | 11:18:11.568 | 56 | 285.20 | |
| 56 | 285.20 | |||
| 56 | 285.20 | |||
| 22/11/2024 | 11:16:08.900 | 10 | 285.60 | |
| 10 | 285.60 | |||
| 10 | 285.60 | |||
| 22/11/2024 | 11:14:55.857 | 10 | 285.45 | |
| 10 | 285.45 | |||
| 10 | 285.45 | |||
| 22/11/2024 | 11:13:44.496 | 25 | 286.00 | |
| 25 | 286.00 | |||
| 25 | 286.00 | |||
| 22/11/2024 | 11:13:03.466 | 5 | 285.80 | |
| 5 | 285.80 | |||
| 5 | 285.80 | |||
| 22/11/2024 | 11:12:14.533 | 50 | 285.45 | |
| 50 | 285.45 | |||
| 50 | 285.45 | |||
| 22/11/2024 | 11:11:44.942 | 60 | 285.40 | |
| 60 | 285.40 | |||
| 60 | 285.40 | |||
| 22/11/2024 | 11:11:19.663 | 4 | 285.45 | |
| 4 | 285.45 | |||
| 4 | 285.45 | |||
| 22/11/2024 | 11:08:47.612 | 25 | 285.90 | |
| 25 | 285.90 | |||
| 25 | 285.90 | |||
| 22/11/2024 | 11:06:19.158 | 18 | 285.95 | |
| 18 | 285.95 | |||
| 18 | 285.95 | |||
| 22/11/2024 | 11:05:44.534 | 10 | 286.45 | |
| 10 | 286.45 | |||
| 10 | 286.45 | |||
| 22/11/2024 | 11:04:54.732 | 4 | 286.45 | |
| 4 | 286.45 | |||
| 4 | 286.45 | |||
| 22/11/2024 | 11:03:28.777 | 10 | 286.40 | |
| 10 | 286.40 | |||
| 10 | 286.40 | |||
| 22/11/2024 | 11:03:22.320 | 34 | 286.05 | |
| 34 | 286.05 | |||
| 34 | 286.05 | |||
| 22/11/2024 | 11:03:06.149 | 1 | 285.75 | |
| 1 | 285.75 | |||
| 1 | 285.75 | |||
| 22/11/2024 | 11:02:08.072 | 1 | 285.50 | |
| 1 | 285.50 | |||
| 1 | 285.50 | |||
| 22/11/2024 | 11:01:24.870 | 15 | 285.35 | |
| 15 | 285.35 | |||
| 15 | 285.35 | |||
| 22/11/2024 | 10:59:30.792 | 3 | 285.95 | |
| 3 | 285.95 | |||
| 3 | 285.95 | |||
| 22/11/2024 | 10:57:41.839 | 13 | 285.95 | |
| 13 | 285.95 | |||
| 13 | 285.95 | |||
| 22/11/2024 | 10:57:21.197 | 4 | 285.85 | |
| 4 | 285.85 | |||
| 4 | 285.85 | |||
| 22/11/2024 | 10:52:51.353 | 70 | 284.40 | |
| 70 | 284.40 | |||
| 70 | 284.40 | |||
| 22/11/2024 | 10:52:24.550 | 1 | 284.70 | |
| 1 | 284.70 | |||
| 1 | 284.70 | |||
| 22/11/2024 | 10:50:36.452 | 20 | 284.35 | |
| 20 | 284.35 | |||
| 20 | 284.35 | |||
| 22/11/2024 | 10:49:43.884 | 5 | 284.50 | |
| 5 | 284.50 | |||
| 5 | 284.50 | |||
| 22/11/2024 | 10:49:33.826 | 25 | 284.25 | |
| 25 | 284.25 | |||
| 25 | 284.25 | |||
| 22/11/2024 | 10:47:31.957 | 5 | 284.00 | |
| 5 | 284.00 | |||
| 5 | 284.00 | |||
| 22/11/2024 | 10:47:09.326 | 9 | 283.60 | |
| 9 | 283.60 | |||
| 9 | 283.60 | |||
| 22/11/2024 | 10:46:56.405 | 15 | 284.00 | |
| 15 | 284.00 | |||
| 15 | 284.00 | |||
| 22/11/2024 | 10:46:43.798 | 6 | 284.10 | |
| 6 | 284.10 | |||
| 6 | 284.10 | |||
| 22/11/2024 | 10:46:42.901 | 83 | 284.10 | |
| 83 | 284.10 | |||
| 83 | 284.10 | |||
| 22/11/2024 | 10:46:28.366 | 100 | 284.00 | |
| 100 | 284.00 | |||
| 100 | 284.00 | |||
| 22/11/2024 | 10:46:10.323 | 100 | 284.70 | |
| 100 | 284.70 | |||
| 100 | 284.70 | |||
| 22/11/2024 | 10:46:04.656 | 6 | 284.00 | |
| 6 | 284.00 | |||
| 6 | 284.00 | |||
| 22/11/2024 | 10:44:08.209 | 59 | 282.50 | |
| 59 | 282.50 | |||
| 59 | 282.50 | |||
| 22/11/2024 | 10:43:40.431 | 3 | 282.30 | |
| 3 | 282.30 | |||
| 3 | 282.30 | |||
| 22/11/2024 | 10:42:59.858 | 98 | 282.35 | |
| 98 | 282.35 | |||
| 98 | 282.35 | |||
| 22/11/2024 | 10:42:58.107 | 6 | 282.70 | |
| 6 | 282.70 | |||
| 6 | 282.70 | |||
| 22/11/2024 | 10:41:31.365 | 2 | 282.80 | |
| 2 | 282.80 | |||
| 2 | 282.80 | |||
| 22/11/2024 | 10:41:31.321 | 7 | 282.90 | |
| 7 | 282.90 | |||
| 7 | 282.90 | |||
| 22/11/2024 | 10:40:58.336 | 15 | 282.25 | |
| 15 | 282.25 | |||
| 15 | 282.25 | |||
| 22/11/2024 | 10:39:42.557 | 42 | 282.10 | |
| 42 | 282.10 | |||
| 42 | 282.10 | |||
| 22/11/2024 | 10:39:14.278 | 1 | 282.40 | |
| 1 | 282.40 | |||
| 1 | 282.40 | |||
| 22/11/2024 | 10:39:12.178 | 5 | 282.00 | |
| 5 | 282.00 | |||
| 2 | 282.00 | |||
| 3 | 282.00 | |||
| 22/11/2024 | 10:39:07.116 | 10 | 282.05 | |
| 10 | 282.05 | |||
| 10 | 282.05 | |||
| 22/11/2024 | 10:38:43.961 | 5 | 282.35 | |
| 5 | 282.35 | |||
| 5 | 282.35 | |||
| 22/11/2024 | 10:37:44.941 | 10 | 282.25 | |
| 10 | 282.25 | |||
| 10 | 282.25 | |||
| 22/11/2024 | 10:37:36.653 | 32 | 282.35 | |
| 32 | 282.35 | |||
| 32 | 282.35 | |||
| 22/11/2024 | 10:36:50.042 | 100 | 282.50 | |
| 100 | 282.50 | |||
| 100 | 282.50 | |||
| 22/11/2024 | 10:36:38.122 | 150 | 282.45 | |
| 150 | 282.45 | |||
| 150 | 282.45 | |||
| 22/11/2024 | 10:35:38.607 | 4 | 282.30 | |
| 4 | 282.30 | |||
| 4 | 282.30 | |||
| 22/11/2024 | 10:35:22.330 | 20 | 282.55 | |
| 20 | 282.55 | |||
| 20 | 282.55 | |||
| 22/11/2024 | 10:34:44.458 | 17 | 282.40 | |
| 17 | 282.40 | |||
| 17 | 282.40 | |||
| 22/11/2024 | 10:34:25.600 | 3 | 282.15 | |
| 3 | 282.15 | |||
| 3 | 282.15 | |||
| 22/11/2024 | 10:34:23.873 | 11 | 282.25 | |
| 11 | 282.25 | |||
| 11 | 282.25 | |||
| 22/11/2024 | 10:34:16.160 | 30 | 282.05 | |
| 30 | 282.05 | |||
| 30 | 282.05 | |||
| 22/11/2024 | 10:33:48.899 | 40 | 282.25 | |
| 40 | 282.25 | |||
| 40 | 282.25 | |||
| 22/11/2024 | 10:33:38.591 | 18 | 282.70 | |
| 18 | 282.70 | |||
| 18 | 282.70 | |||
| 22/11/2024 | 10:33:20.994 | 10 | 283.45 | |
| 5 | 283.45 | |||
| 5 | 283.45 | |||
| 10 | 283.45 | |||
| 22/11/2024 | 10:33:19.066 | 6 | 282.80 | |
| 6 | 282.80 | |||
| 6 | 282.80 | |||
| 22/11/2024 | 10:32:48.827 | 5 | 282.15 | |
| 5 | 282.15 | |||
| 5 | 282.15 | |||
| 22/11/2024 | 10:32:45.555 | 10 | 282.80 | |
| 10 | 282.80 | |||
| 10 | 282.80 | |||
| 22/11/2024 | 10:32:40.142 | 2 | 282.85 | |
| 2 | 282.85 | |||
| 2 | 282.85 | |||
| 22/11/2024 | 10:32:13.090 | 50 | 283.65 | |
| 50 | 283.65 | |||
| 50 | 283.65 | |||
| 22/11/2024 | 10:31:59.905 | 1 | 283.15 | |
| 1 | 283.15 | |||
| 1 | 283.15 | |||
| 22/11/2024 | 10:31:45.192 | 40 | 283.15 | |
| 40 | 283.15 | |||
| 40 | 283.15 | |||
| 22/11/2024 | 10:31:32.472 | 12 | 283.20 | |
| 12 | 283.20 | |||
| 12 | 283.20 | |||
| 22/11/2024 | 10:30:57.873 | 8 | 283.55 | |
| 8 | 283.55 | |||
| 8 | 283.55 | |||
| 22/11/2024 | 10:29:33.990 | 35 | 283.75 | |
| 35 | 283.75 | |||
| 15 | 283.75 | |||
| 20 | 283.75 | |||
| 22/11/2024 | 10:29:33.509 | 1 | 283.80 | |
| 1 | 283.80 | |||
| 1 | 283.80 | |||
| 22/11/2024 | 10:29:09.710 | 100 | 284.10 | |
| 100 | 284.10 | |||
| 100 | 284.10 | |||
| 22/11/2024 | 10:29:02.180 | 15 | 283.85 | |
| 15 | 283.85 | |||
| 15 | 283.85 | |||
| 22/11/2024 | 10:29:00.060 | 3 | 284.15 | |
| 3 | 284.15 | |||
| 3 | 284.15 | |||
| 22/11/2024 | 10:28:37.186 | 10 | 283.50 | |
| 10 | 283.50 | |||
| 10 | 283.50 | |||
| 22/11/2024 | 10:28:33.930 | 5 | 283.30 | |
| 5 | 283.30 | |||
| 5 | 283.30 | |||
| 22/11/2024 | 10:28:16.698 | 4 | 284.10 | |
| 4 | 284.10 | |||
| 4 | 284.10 | |||
| 22/11/2024 | 10:28:01.993 | 17 | 283.50 | |
| 17 | 283.50 | |||
| 17 | 283.50 | |||
| 22/11/2024 | 10:27:36.625 | 31 | 283.70 | |
| 11 | 283.70 | |||
| 20 | 283.70 | |||
| 31 | 283.70 | |||
| 22/11/2024 | 10:27:33.999 | 71 | 283.85 | |
| 71 | 283.85 | |||
| 71 | 283.85 | |||
| 22/11/2024 | 10:27:29.680 | 71 | 283.85 | |
| 71 | 283.85 | |||
| 71 | 283.85 | |||
| 22/11/2024 | 10:27:29.638 | 71 | 283.85 | |
| 71 | 283.85 | |||
| 71 | 283.85 | |||
| 22/11/2024 | 10:27:26.571 | 15 | 284.95 | |
| 15 | 284.95 | |||
| 15 | 284.95 |
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: 383.70 / Ask: 384.70
Turnover: 107 648 TEUR -
Nvidia Corp.
Bid: 140.50 / Ask: 140.54
Turnover: 37 832 TEUR -
Rheinmetall AG
Bid: 613.00 / Ask: 613.40
Turnover: 22 486 TEUR -
Deutsche Bank AG
Bid: 15.474 / Ask: 15.476
Turnover: 16 168 TEUR -
Siemens Energy AG
Bid: 48.48 / Ask: 48.49
Turnover: 12 890 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 14:34:37
Last Update:
22/11/2024 @ 14:34:37