MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
898
572
422.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 09:21:07.569 | 100 | 422.70 | |
| 100 | 422.70 | |||
| 100 | 422.70 | |||
| 25/11/2024 | 09:20:47.097 | 30 | 422.70 | |
| 30 | 422.70 | |||
| 30 | 422.70 | |||
| 25/11/2024 | 09:20:44.358 | 1 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 25/11/2024 | 09:20:26.677 | 72 | 421.50 | |
| 72 | 421.50 | |||
| 72 | 421.50 | |||
| 25/11/2024 | 09:20:25.264 | 30 | 422.70 | |
| 30 | 422.70 | |||
| 30 | 422.70 | |||
| 25/11/2024 | 09:20:23.961 | 3 | 422.70 | |
| 3 | 422.70 | |||
| 3 | 422.70 | |||
| 25/11/2024 | 09:19:50.421 | 4 | 422.70 | |
| 4 | 422.70 | |||
| 4 | 422.70 | |||
| 25/11/2024 | 09:19:13.224 | 2 | 422.70 | |
| 2 | 422.70 | |||
| 2 | 422.70 | |||
| 25/11/2024 | 09:19:07.991 | 5 | 422.70 | |
| 5 | 422.70 | |||
| 5 | 422.70 | |||
| 25/11/2024 | 09:19:02.061 | 19 | 420.90 | |
| 19 | 420.90 | |||
| 19 | 420.90 | |||
| 25/11/2024 | 09:19:02.029 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:19:00.167 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 25/11/2024 | 09:18:47.175 | 5 | 422.90 | |
| 5 | 422.90 | |||
| 5 | 422.90 | |||
| 25/11/2024 | 09:18:43.873 | 4 | 422.90 | |
| 4 | 422.90 | |||
| 4 | 422.90 | |||
| 25/11/2024 | 09:18:43.797 | 10 | 422.90 | |
| 10 | 422.90 | |||
| 10 | 422.90 | |||
| 25/11/2024 | 09:18:39.769 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 25/11/2024 | 09:18:34.905 | 6 | 422.90 | |
| 6 | 422.90 | |||
| 6 | 422.90 | |||
| 25/11/2024 | 09:18:25.192 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 25/11/2024 | 09:18:20.962 | 4 | 422.90 | |
| 4 | 422.90 | |||
| 4 | 422.90 | |||
| 25/11/2024 | 09:18:18.448 | 10 | 422.00 | |
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 25/11/2024 | 09:18:09.713 | 50 | 422.00 | |
| 50 | 422.00 | |||
| 50 | 422.00 | |||
| 25/11/2024 | 09:18:07.284 | 150 | 421.80 | |
| 150 | 421.80 | |||
| 150 | 421.80 | |||
| 25/11/2024 | 09:18:01.532 | 100 | 421.70 | |
| 100 | 421.70 | |||
| 100 | 421.70 | |||
| 25/11/2024 | 09:17:57.241 | 50 | 421.30 | |
| 50 | 421.30 | |||
| 50 | 421.30 | |||
| 25/11/2024 | 09:17:53.990 | 100 | 421.20 | |
| 100 | 421.20 | |||
| 100 | 421.20 | |||
| 25/11/2024 | 09:17:52.753 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 25/11/2024 | 09:17:49.973 | 50 | 421.30 | |
| 50 | 421.30 | |||
| 50 | 421.30 | |||
| 25/11/2024 | 09:17:42.190 | 2 | 421.20 | |
| 2 | 421.20 | |||
| 2 | 421.20 | |||
| 25/11/2024 | 09:17:40.639 | 60 | 421.20 | |
| 60 | 421.20 | |||
| 60 | 421.20 | |||
| 25/11/2024 | 09:17:32.259 | 4 | 421.20 | |
| 4 | 421.20 | |||
| 4 | 421.20 | |||
| 25/11/2024 | 09:17:17.615 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 25/11/2024 | 09:17:13.519 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 25/11/2024 | 09:17:08.558 | 5 | 420.70 | |
| 5 | 420.70 | |||
| 5 | 420.70 | |||
| 25/11/2024 | 09:17:03.858 | 100 | 420.60 | |
| 100 | 420.60 | |||
| 100 | 420.60 | |||
| 25/11/2024 | 09:16:52.441 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:16:41.890 | 4 | 418.60 | |
| 4 | 418.60 | |||
| 4 | 418.60 | |||
| 25/11/2024 | 09:16:30.973 | 66 | 420.00 | |
| 2 | 420.00 | |||
| 65 | 420.00 | |||
| 59 | 420.00 | |||
| 1 | 420.00 | |||
| 5 | 420.00 | |||
| 25/11/2024 | 09:16:28.852 | 35 | 420.90 | |
| 15 | 420.90 | |||
| 10 | 420.90 | |||
| 35 | 420.90 | |||
| 10 | 420.90 | |||
| 25/11/2024 | 09:16:21.875 | 100 | 421.00 | |
| 100 | 421.00 | |||
| 100 | 421.00 | |||
| 25/11/2024 | 09:16:18.228 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 25/11/2024 | 09:16:05.886 | 2 | 421.20 | |
| 2 | 421.20 | |||
| 2 | 421.20 | |||
| 25/11/2024 | 09:16:05.224 | 50 | 421.00 | |
| 50 | 421.00 | |||
| 50 | 421.00 | |||
| 25/11/2024 | 09:15:59.208 | 35 | 420.90 | |
| 35 | 420.90 | |||
| 35 | 420.90 | |||
| 25/11/2024 | 09:15:46.715 | 12 | 421.00 | |
| 12 | 421.00 | |||
| 12 | 421.00 | |||
| 25/11/2024 | 09:15:44.465 | 100 | 421.10 | |
| 100 | 421.10 | |||
| 100 | 421.10 | |||
| 25/11/2024 | 09:15:39.238 | 150 | 421.00 | |
| 150 | 421.00 | |||
| 150 | 421.00 | |||
| 25/11/2024 | 09:15:37.192 | 18 | 421.00 | |
| 8 | 421.00 | |||
| 18 | 421.00 | |||
| 10 | 421.00 | |||
| 25/11/2024 | 09:15:35.219 | 118 | 421.20 | |
| 113 | 421.20 | |||
| 118 | 421.20 | |||
| 5 | 421.20 | |||
| 25/11/2024 | 09:15:15.061 | 119 | 420.90 | |
| 119 | 420.90 | |||
| 119 | 420.90 | |||
| 25/11/2024 | 09:15:07.932 | 19 | 420.90 | |
| 10 | 420.90 | |||
| 9 | 420.90 | |||
| 19 | 420.90 | |||
| 25/11/2024 | 09:14:46.329 | 10 | 420.90 | |
| 10 | 420.90 | |||
| 10 | 420.90 | |||
| 25/11/2024 | 09:14:40.606 | 10 | 420.90 | |
| 10 | 420.90 | |||
| 10 | 420.90 | |||
| 25/11/2024 | 09:14:37.053 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:14:34.749 | 2 | 420.10 | |
| 2 | 420.10 | |||
| 2 | 420.10 | |||
| 25/11/2024 | 09:14:25.348 | 25 | 420.90 | |
| 25 | 420.90 | |||
| 25 | 420.90 | |||
| 25/11/2024 | 09:14:24.598 | 100 | 420.90 | |
| 100 | 420.90 | |||
| 100 | 420.90 | |||
| 25/11/2024 | 09:14:12.517 | 25 | 420.90 | |
| 25 | 420.90 | |||
| 25 | 420.90 | |||
| 25/11/2024 | 09:14:11.830 | 200 | 420.90 | |
| 175 | 420.90 | |||
| 200 | 420.90 | |||
| 25 | 420.90 | |||
| 25/11/2024 | 09:14:01.288 | 181 | 421.10 | |
| 181 | 421.10 | |||
| 181 | 421.10 | |||
| 25/11/2024 | 09:14:01.231 | 219 | 421.10 | |
| 219 | 421.10 | |||
| 200 | 421.10 | |||
| 19 | 421.10 | |||
| 25/11/2024 | 09:13:27.646 | 35 | 421.20 | |
| 35 | 421.20 | |||
| 35 | 421.20 | |||
| 25/11/2024 | 09:13:27.275 | 32 | 421.20 | |
| 32 | 421.20 | |||
| 32 | 421.20 | |||
| 25/11/2024 | 09:12:51.009 | 130 | 421.10 | |
| 130 | 421.10 | |||
| 100 | 421.10 | |||
| 30 | 421.10 | |||
| 25/11/2024 | 09:12:50.931 | 100 | 420.70 | |
| 100 | 420.70 | |||
| 100 | 420.70 | |||
| 25/11/2024 | 09:12:33.419 | 5 | 420.20 | |
| 5 | 420.20 | |||
| 5 | 420.20 | |||
| 25/11/2024 | 09:12:29.821 | 110 | 420.10 | |
| 110 | 420.10 | |||
| 110 | 420.10 | |||
| 25/11/2024 | 09:12:25.907 | 30 | 420.10 | |
| 30 | 420.10 | |||
| 30 | 420.10 | |||
| 25/11/2024 | 09:12:22.501 | 9 | 420.70 | |
| 9 | 420.70 | |||
| 9 | 420.70 | |||
| 25/11/2024 | 09:12:02.477 | 20 | 420.70 | |
| 20 | 420.70 | |||
| 20 | 420.70 | |||
| 25/11/2024 | 09:11:36.423 | 2 | 420.90 | |
| 2 | 420.90 | |||
| 2 | 420.90 | |||
| 25/11/2024 | 09:11:29.787 | 50 | 420.10 | |
| 50 | 420.10 | |||
| 50 | 420.10 | |||
| 25/11/2024 | 09:11:24.499 | 100 | 419.90 | |
| 100 | 419.90 | |||
| 100 | 419.90 | |||
| 25/11/2024 | 09:11:06.146 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 25/11/2024 | 09:10:49.480 | 34 | 420.00 | |
| 34 | 420.00 | |||
| 34 | 420.00 | |||
| 25/11/2024 | 09:10:42.804 | 138 | 419.10 | |
| 27 | 419.10 | |||
| 10 | 419.10 | |||
| 1 | 419.10 | |||
| 138 | 419.10 | |||
| 100 | 419.10 | |||
| 25/11/2024 | 09:10:15.622 | 100 | 418.90 | |
| 100 | 418.90 | |||
| 100 | 418.90 | |||
| 25/11/2024 | 09:09:55.389 | 4 | 418.90 | |
| 4 | 418.90 | |||
| 4 | 418.90 | |||
| 25/11/2024 | 09:09:48.302 | 50 | 418.90 | |
| 50 | 418.90 | |||
| 50 | 418.90 | |||
| 25/11/2024 | 09:09:38.429 | 18 | 418.90 | |
| 18 | 418.90 | |||
| 18 | 418.90 | |||
| 25/11/2024 | 09:09:25.546 | 2 | 418.30 | |
| 2 | 418.30 | |||
| 2 | 418.30 | |||
| 25/11/2024 | 09:09:17.984 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 09:08:58.574 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 25/11/2024 | 09:08:57.428 | 20 | 418.30 | |
| 4 | 418.30 | |||
| 3 | 418.30 | |||
| 3 | 418.30 | |||
| 20 | 418.30 | |||
| 10 | 418.30 | |||
| 25/11/2024 | 09:07:25.317 | 97 | 418.90 | |
| 97 | 418.90 | |||
| 97 | 418.90 | |||
| 25/11/2024 | 09:06:48.501 | 19 | 418.90 | |
| 19 | 418.90 | |||
| 11 | 418.90 | |||
| 1 | 418.90 | |||
| 7 | 418.90 | |||
| 25/11/2024 | 09:06:40.663 | 100 | 419.10 | |
| 100 | 419.10 | |||
| 100 | 419.10 | |||
| 25/11/2024 | 09:06:08.858 | 150 | 419.00 | |
| 150 | 419.00 | |||
| 150 | 419.00 | |||
| 25/11/2024 | 09:06:04.642 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 25/11/2024 | 09:06:02.244 | 11 | 418.90 | |
| 11 | 418.90 | |||
| 11 | 418.90 | |||
| 25/11/2024 | 09:06:00.490 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 25/11/2024 | 09:05:52.184 | 12 | 418.90 | |
| 12 | 418.90 | |||
| 12 | 418.90 | |||
| 25/11/2024 | 09:05:47.912 | 35 | 418.90 | |
| 35 | 418.90 | |||
| 35 | 418.90 | |||
| 25/11/2024 | 09:05:47.711 | 2 | 418.90 | |
| 2 | 418.90 | |||
| 2 | 418.90 | |||
| 25/11/2024 | 09:05:47.255 | 12 | 418.90 | |
| 12 | 418.90 | |||
| 12 | 418.90 | |||
| 25/11/2024 | 09:04:55.530 | 3 | 418.90 | |
| 3 | 418.90 | |||
| 3 | 418.90 | |||
| 25/11/2024 | 09:04:43.515 | 11 | 417.40 | |
| 11 | 417.40 | |||
| 11 | 417.40 | |||
| 25/11/2024 | 09:04:08.134 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 25/11/2024 | 09:04:01.202 | 8 | 416.70 | |
| 8 | 416.70 | |||
| 8 | 416.70 | |||
| 25/11/2024 | 09:03:53.413 | 80 | 419.90 | |
| 80 | 419.90 | |||
| 80 | 419.90 | |||
| 25/11/2024 | 09:03:37.979 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:29.089 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:20.428 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 09:03:19.044 | 22 | 417.00 | |
| 22 | 417.00 | |||
| 22 | 417.00 | |||
| 25/11/2024 | 09:03:17.898 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:15.235 | 1 | 418.10 | |
| 1 | 418.10 | |||
| 1 | 418.10 | |||
| 25/11/2024 | 09:03:13.371 | 4 | 419.90 | |
| 4 | 419.90 | |||
| 4 | 419.90 | |||
| 25/11/2024 | 09:03:12.787 | 3 | 419.90 | |
| 3 | 419.90 | |||
| 3 | 419.90 | |||
| 25/11/2024 | 09:03:09.672 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 25/11/2024 | 09:03:09.561 | 20 | 418.00 | |
| 20 | 418.00 | |||
| 20 | 418.00 | |||
| 25/11/2024 | 09:03:04.344 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 09:02:54.771 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 09:02:52.885 | 39 | 419.90 | |
| 39 | 419.90 | |||
| 39 | 419.90 | |||
| 25/11/2024 | 09:02:49.556 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 09:02:42.482 | 358 | 419.70 | |
| 150 | 419.70 | |||
| 108 | 419.70 | |||
| 100 | 419.70 | |||
| 100 | 419.70 | |||
| 46 | 419.70 | |||
| 12 | 419.70 | |||
| 200 | 419.70 | |||
| 25/11/2024 | 09:02:09.230 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 25/11/2024 | 09:01:56.894 | 30 | 420.30 | |
| 30 | 420.30 | |||
| 30 | 420.30 | |||
| 25/11/2024 | 09:01:56.410 | 2 | 420.90 | |
| 2 | 420.90 | |||
| 2 | 420.90 | |||
| 25/11/2024 | 09:01:41.667 | 3 | 420.80 | |
| 3 | 420.80 | |||
| 3 | 420.80 | |||
| 25/11/2024 | 09:01:36.596 | 100 | 420.30 | |
| 100 | 420.30 | |||
| 100 | 420.30 | |||
| 25/11/2024 | 09:01:21.604 | 10 | 420.30 | |
| 10 | 420.30 | |||
| 10 | 420.30 | |||
| 25/11/2024 | 09:01:20.861 | 15 | 420.20 | |
| 15 | 420.20 | |||
| 15 | 420.20 | |||
| 25/11/2024 | 09:00:48.844 | 3 | 420.20 | |
| 3 | 420.20 | |||
| 3 | 420.20 | |||
| 25/11/2024 | 09:00:46.562 | 15 | 420.20 | |
| 15 | 420.20 | |||
| 15 | 420.20 | |||
| 25/11/2024 | 09:00:16.051 | 10 | 420.20 | |
| 10 | 420.20 | |||
| 10 | 420.20 | |||
| 25/11/2024 | 09:00:10.552 | 8 | 420.20 | |
| 8 | 420.20 | |||
| 8 | 420.20 | |||
| 25/11/2024 | 08:59:46.572 | 150 | 419.50 | |
| 150 | 419.50 | |||
| 150 | 419.50 | |||
| 25/11/2024 | 08:59:43.159 | 85 | 419.40 | |
| 85 | 419.40 | |||
| 85 | 419.40 | |||
| 25/11/2024 | 08:59:16.046 | 2 | 419.40 | |
| 2 | 419.40 | |||
| 2 | 419.40 | |||
| 25/11/2024 | 08:59:01.774 | 5 | 420.20 | |
| 5 | 420.20 | |||
| 5 | 420.20 | |||
| 25/11/2024 | 08:58:51.554 | 3 | 420.50 | |
| 3 | 420.50 | |||
| 3 | 420.50 | |||
| 25/11/2024 | 08:58:34.071 | 5 | 420.10 | |
| 5 | 420.10 | |||
| 5 | 420.10 | |||
| 25/11/2024 | 08:57:38.206 | 10 | 420.00 | |
| 10 | 420.00 | |||
| 10 | 420.00 | |||
| 25/11/2024 | 08:57:33.753 | 20 | 420.00 | |
| 20 | 420.00 | |||
| 20 | 420.00 | |||
| 25/11/2024 | 08:57:30.010 | 10 | 420.40 | |
| 10 | 420.40 | |||
| 10 | 420.40 | |||
| 25/11/2024 | 08:57:26.795 | 5 | 420.30 | |
| 5 | 420.30 | |||
| 5 | 420.30 | |||
| 25/11/2024 | 08:57:21.715 | 25 | 420.30 | |
| 25 | 420.30 | |||
| 25 | 420.30 | |||
| 25/11/2024 | 08:56:57.507 | 75 | 420.30 | |
| 75 | 420.30 | |||
| 75 | 420.30 | |||
| 25/11/2024 | 08:56:02.269 | 2 | 420.00 | |
| 2 | 420.00 | |||
| 2 | 420.00 | |||
| 25/11/2024 | 08:55:59.812 | 66 | 420.00 | |
| 66 | 420.00 | |||
| 66 | 420.00 | |||
| 25/11/2024 | 08:55:47.596 | 130 | 420.00 | |
| 130 | 420.00 | |||
| 130 | 420.00 | |||
| 25/11/2024 | 08:55:46.442 | 3 | 419.90 | |
| 3 | 419.90 | |||
| 3 | 419.90 | |||
| 25/11/2024 | 08:55:42.539 | 100 | 419.90 | |
| 100 | 419.90 | |||
| 100 | 419.90 | |||
| 25/11/2024 | 08:55:36.039 | 548 | 419.90 | |
| 548 | 419.90 | |||
| 548 | 419.90 | |||
| 25/11/2024 | 08:55:34.332 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 08:55:29.574 | 84 | 421.00 | |
| 84 | 421.00 | |||
| 84 | 421.00 | |||
| 25/11/2024 | 08:55:23.924 | 130 | 419.90 | |
| 130 | 419.90 | |||
| 130 | 419.90 | |||
| 25/11/2024 | 08:55:19.043 | 18 | 419.90 | |
| 18 | 419.90 | |||
| 18 | 419.90 | |||
| 25/11/2024 | 08:55:04.605 | 7 | 419.90 | |
| 7 | 419.90 | |||
| 7 | 419.90 | |||
| 25/11/2024 | 08:54:45.228 | 7 | 419.90 | |
| 7 | 419.90 | |||
| 7 | 419.90 | |||
| 25/11/2024 | 08:54:25.684 | 119 | 418.50 | |
| 119 | 418.50 | |||
| 119 | 418.50 | |||
| 25/11/2024 | 08:54:23.922 | 115 | 418.10 | |
| 95 | 418.10 | |||
| 115 | 418.10 | |||
| 20 | 418.10 | |||
| 25/11/2024 | 08:54:19.198 | 123 | 418.10 | |
| 115 | 418.10 | |||
| 123 | 418.10 | |||
| 3 | 418.10 | |||
| 5 | 418.10 | |||
| 25/11/2024 | 08:54:10.063 | 100 | 418.00 | |
| 100 | 418.00 | |||
| 100 | 418.00 | |||
| 25/11/2024 | 08:54:01.296 | 2 | 418.00 | |
| 2 | 418.00 | |||
| 2 | 418.00 | |||
| 25/11/2024 | 08:53:58.369 | 36 | 418.00 | |
| 36 | 418.00 | |||
| 36 | 418.00 | |||
| 25/11/2024 | 08:53:55.152 | 5 | 418.00 | |
| 5 | 418.00 | |||
| 5 | 418.00 | |||
| 25/11/2024 | 08:53:53.883 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 25/11/2024 | 08:53:43.719 | 15 | 417.00 | |
| 15 | 417.00 | |||
| 15 | 417.00 | |||
| 25/11/2024 | 08:53:38.665 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 25/11/2024 | 08:53:31.036 | 16 | 418.00 | |
| 16 | 418.00 | |||
| 16 | 418.00 | |||
| 25/11/2024 | 08:53:21.829 | 100 | 417.00 | |
| 100 | 417.00 | |||
| 100 | 417.00 | |||
| 25/11/2024 | 08:53:21.411 | 4 | 418.00 | |
| 4 | 418.00 | |||
| 4 | 418.00 | |||
| 25/11/2024 | 08:53:09.605 | 30 | 415.60 | |
| 30 | 415.60 | |||
| 30 | 415.60 | |||
| 25/11/2024 | 08:53:07.466 | 100 | 417.00 | |
| 100 | 417.00 | |||
| 100 | 417.00 | |||
| 25/11/2024 | 08:53:01.476 | 100 | 418.00 | |
| 100 | 418.00 | |||
| 100 | 418.00 | |||
| 25/11/2024 | 08:52:59.850 | 4 | 415.10 | |
| 4 | 415.10 | |||
| 4 | 415.10 | |||
| 25/11/2024 | 08:52:54.434 | 199 | 414.90 | |
| 30 | 414.90 | |||
| 10 | 414.90 | |||
| 10 | 414.90 | |||
| 149 | 414.90 | |||
| 199 | 414.90 | |||
| 25/11/2024 | 08:52:44.856 | 210 | 417.00 | |
| 10 | 417.00 | |||
| 200 | 417.00 | |||
| 210 | 417.00 | |||
| 25/11/2024 | 08:52:37.848 | 110 | 417.00 | |
| 110 | 417.00 | |||
| 100 | 417.00 | |||
| 10 | 417.00 | |||
| 25/11/2024 | 08:52:34.851 | 110 | 418.00 | |
| 100 | 418.00 | |||
| 10 | 418.00 | |||
| 110 | 418.00 | |||
| 25/11/2024 | 08:52:29.194 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 08:52:29.128 | 100 | 418.10 | |
| 100 | 418.10 | |||
| 100 | 418.10 | |||
| 25/11/2024 | 08:52:26.701 | 20 | 418.10 | |
| 20 | 418.10 | |||
| 20 | 418.10 | |||
| 25/11/2024 | 08:52:21.316 | 35 | 419.80 | |
| 35 | 419.80 | |||
| 35 | 419.80 | |||
| 25/11/2024 | 08:52:07.756 | 16 | 418.10 | |
| 16 | 418.10 | |||
| 16 | 418.10 | |||
| 25/11/2024 | 08:51:53.065 | 20 | 419.90 | |
| 20 | 419.90 | |||
| 20 | 419.90 | |||
| 25/11/2024 | 08:51:44.664 | 2 | 418.50 | |
| 2 | 418.50 | |||
| 2 | 418.50 | |||
| 25/11/2024 | 08:51:36.880 | 179 | 415.00 | |
| 17 | 415.00 | |||
| 32 | 415.00 | |||
| 179 | 415.00 | |||
| 90 | 415.00 | |||
| 40 | 415.00 | |||
| 25/11/2024 | 08:51:34.455 | 135 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 15 | 415.00 | |||
| 50 | 415.00 | |||
| 30 | 415.00 | |||
| 3 | 415.00 | |||
| 25 | 415.00 | |||
| 130 | 415.00 | |||
| 2 | 415.00 | |||
| 5 | 415.00 | |||
| 25/11/2024 | 08:51:31.423 | 75 | 416.00 | |
| 24 | 416.00 | |||
| 51 | 416.00 | |||
| 25 | 416.00 | |||
| 50 | 416.00 | |||
| 25/11/2024 | 08:51:21.097 | 22 | 418.00 | |
| 8 | 418.00 | |||
| 14 | 418.00 | |||
| 22 | 418.00 | |||
| 25/11/2024 | 08:51:18.601 | 10 | 418.30 | |
| 10 | 418.30 | |||
| 10 | 418.30 | |||
| 25/11/2024 | 08:51:12.560 | 100 | 418.30 | |
| 100 | 418.30 | |||
| 100 | 418.30 | |||
| 25/11/2024 | 08:50:58.013 | 100 | 418.30 | |
| 100 | 418.30 | |||
| 100 | 418.30 | |||
| 25/11/2024 | 08:50:18.387 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 08:49:59.448 | 30 | 419.80 | |
| 30 | 419.80 | |||
| 30 | 419.80 | |||
| 25/11/2024 | 08:49:56.436 | 59 | 419.70 | |
| 59 | 419.70 | |||
| 59 | 419.70 | |||
| 25/11/2024 | 08:49:50.815 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 25/11/2024 | 08:49:42.609 | 20 | 419.70 | |
| 20 | 419.70 | |||
| 20 | 419.70 | |||
| 25/11/2024 | 08:49:08.728 | 2 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 25/11/2024 | 08:49:07.855 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 25/11/2024 | 08:49:02.738 | 1 | 419.70 | |
| 1 | 419.70 | |||
| 1 | 419.70 | |||
| 25/11/2024 | 08:48:55.166 | 2 | 419.70 | |
| 2 | 419.70 | |||
| 2 | 419.70 | |||
| 25/11/2024 | 08:48:47.763 | 3 | 419.70 | |
| 3 | 419.70 | |||
| 3 | 419.70 | |||
| 25/11/2024 | 08:48:43.929 | 25 | 418.10 | |
| 23 | 418.10 | |||
| 2 | 418.10 | |||
| 25 | 418.10 | |||
| 25/11/2024 | 08:48:37.306 | 75 | 418.20 | |
| 50 | 418.20 | |||
| 75 | 418.20 | |||
| 25 | 418.20 | |||
| 25/11/2024 | 08:48:31.899 | 31 | 418.30 | |
| 31 | 418.30 | |||
| 31 | 418.30 | |||
| 25/11/2024 | 08:48:31.138 | 25 | 418.50 | |
| 25 | 418.50 | |||
| 25 | 418.50 | |||
| 25/11/2024 | 08:48:26.944 | 163 | 419.00 | |
| 13 | 419.00 | |||
| 163 | 419.00 | |||
| 150 | 419.00 | |||
| 25/11/2024 | 08:48:05.348 | 125 | 419.10 | |
| 100 | 419.10 | |||
| 125 | 419.10 | |||
| 25 | 419.10 | |||
| 25/11/2024 | 08:47:15.745 | 6 | 419.90 | |
| 6 | 419.90 | |||
| 6 | 419.90 | |||
| 25/11/2024 | 08:47:10.840 | 7 | 418.60 | |
| 7 | 418.60 | |||
| 7 | 418.60 | |||
| 25/11/2024 | 08:46:46.430 | 100 | 419.00 | |
| 8 | 419.00 | |||
| 62 | 419.00 | |||
| 30 | 419.00 | |||
| 100 | 419.00 | |||
| 25/11/2024 | 08:46:14.610 | 10 | 418.10 | |
| 6 | 418.10 | |||
| 2 | 418.10 | |||
| 8 | 418.10 | |||
| 4 | 418.10 | |||
| 25/11/2024 | 08:46:05.758 | 308 | 419.00 | |
| 2 | 419.00 | |||
| 100 | 419.00 | |||
| 12 | 419.00 | |||
| 296 | 419.00 | |||
| 1 | 419.00 | |||
| 200 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 08:45:59.260 | 97 | 419.10 | |
| 97 | 419.10 | |||
| 97 | 419.10 | |||
| 25/11/2024 | 08:45:59.151 | 103 | 419.10 | |
| 103 | 419.10 | |||
| 103 | 419.10 | |||
| 25/11/2024 | 08:45:52.670 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 25/11/2024 | 08:45:42.534 | 15 | 419.30 | |
| 15 | 419.30 | |||
| 15 | 419.30 | |||
| 25/11/2024 | 08:45:32.477 | 100 | 419.40 | |
| 100 | 419.40 | |||
| 100 | 419.40 | |||
| 25/11/2024 | 08:45:31.089 | 25 | 419.40 | |
| 25 | 419.40 | |||
| 25 | 419.40 | |||
| 25/11/2024 | 08:45:29.289 | 1 | 419.40 | |
| 1 | 419.40 | |||
| 1 | 419.40 | |||
| 25/11/2024 | 08:45:21.660 | 14 | 419.10 | |
| 14 | 419.10 | |||
| 14 | 419.10 | |||
| 25/11/2024 | 08:45:15.787 | 5 | 419.10 | |
| 5 | 419.10 | |||
| 5 | 419.10 | |||
| 25/11/2024 | 08:45:02.066 | 302 | 420.00 | |
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 5 | 420.00 | |||
| 2 | 420.00 | |||
| 5 | 420.00 | |||
| 1 | 420.00 | |||
| 1 | 420.00 | |||
| 13 | 420.00 | |||
| 270 | 420.00 | |||
| 5 | 420.00 | |||
| 32 | 420.00 | |||
| 1 | 420.00 | |||
| 10 | 420.00 | |||
| 227 | 420.00 | |||
| 30 | 420.00 | |||
| 25/11/2024 | 08:44:54.896 | 200 | 420.10 | |
| 200 | 420.10 | |||
| 200 | 420.10 | |||
| 25/11/2024 | 08:44:54.515 | 8 | 420.10 | |
| 8 | 420.10 | |||
| 8 | 420.10 | |||
| 25/11/2024 | 08:44:53.581 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 25/11/2024 | 08:44:52.747 | 4 | 420.90 | |
| 4 | 420.90 | |||
| 4 | 420.90 | |||
| 25/11/2024 | 08:44:35.807 | 100 | 420.20 | |
| 100 | 420.20 | |||
| 100 | 420.20 | |||
| 25/11/2024 | 08:44:21.846 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 25/11/2024 | 08:44:13.632 | 10 | 421.20 | |
| 10 | 421.20 | |||
| 10 | 421.20 | |||
| 25/11/2024 | 08:44:09.240 | 1 | 420.30 | |
| 1 | 420.30 | |||
| 1 | 420.30 | |||
| 25/11/2024 | 08:44:06.818 | 590 | 420.50 | |
| 590 | 420.50 | |||
| 13 | 420.50 | |||
| 577 | 420.50 | |||
| 25/11/2024 | 08:43:59.908 | 200 | 420.60 | |
| 200 | 420.60 | |||
| 200 | 420.60 | |||
| 25/11/2024 | 08:43:54.969 | 200 | 420.60 | |
| 200 | 420.60 | |||
| 200 | 420.60 | |||
| 25/11/2024 | 08:43:52.983 | 350 | 421.30 | |
| 250 | 421.30 | |||
| 350 | 421.30 | |||
| 100 | 421.30 | |||
| 25/11/2024 | 08:43:52.925 | 200 | 420.90 | |
| 200 | 420.90 | |||
| 200 | 420.90 | |||
| 25/11/2024 | 08:43:46.947 | 11 | 420.90 | |
| 11 | 420.90 | |||
| 11 | 420.90 | |||
| 25/11/2024 | 08:43:44.549 | 50 | 420.60 | |
| 50 | 420.60 | |||
| 50 | 420.60 | |||
| 25/11/2024 | 08:43:21.973 | 10 | 420.60 | |
| 10 | 420.60 | |||
| 10 | 420.60 | |||
| 25/11/2024 | 08:43:19.464 | 2 | 420.60 | |
| 2 | 420.60 | |||
| 2 | 420.60 | |||
| 25/11/2024 | 08:43:04.401 | 12 | 420.60 | |
| 12 | 420.60 | |||
| 12 | 420.60 | |||
| 25/11/2024 | 08:42:58.209 | 5 | 420.60 | |
| 5 | 420.60 | |||
| 5 | 420.60 | |||
| 25/11/2024 | 08:42:53.168 | 40 | 420.60 | |
| 40 | 420.60 | |||
| 40 | 420.60 | |||
| 25/11/2024 | 08:42:48.218 | 40 | 420.60 | |
| 40 | 420.60 | |||
| 40 | 420.60 | |||
| 25/11/2024 | 08:42:43.095 | 96 | 421.00 | |
| 81 | 421.00 | |||
| 10 | 421.00 | |||
| 21 | 421.00 | |||
| 5 | 421.00 | |||
| 75 | 421.00 | |||
| 25/11/2024 | 08:42:41.102 | 150 | 421.00 | |
| 21 | 421.00 | |||
| 150 | 421.00 | |||
| 129 | 421.00 | |||
| 25/11/2024 | 08:42:38.476 | 150 | 421.10 | |
| 150 | 421.10 | |||
| 150 | 421.10 | |||
| 25/11/2024 | 08:42:33.642 | 4 | 421.20 | |
| 4 | 421.20 | |||
| 4 | 421.20 | |||
| 25/11/2024 | 08:42:30.215 | 5 | 421.20 | |
| 5 | 421.20 | |||
| 5 | 421.20 | |||
| 25/11/2024 | 08:42:30.105 | 100 | 421.30 | |
| 100 | 421.30 | |||
| 100 | 421.30 | |||
| 25/11/2024 | 08:42:27.110 | 35 | 421.30 | |
| 35 | 421.30 | |||
| 35 | 421.30 | |||
| 25/11/2024 | 08:42:25.455 | 5 | 421.90 | |
| 5 | 421.90 | |||
| 5 | 421.90 | |||
| 25/11/2024 | 08:42:23.848 | 5 | 421.30 | |
| 5 | 421.30 | |||
| 5 | 421.30 | |||
| 25/11/2024 | 08:42:18.471 | 1 | 421.70 | |
| 1 | 421.70 | |||
| 1 | 421.70 | |||
| 25/11/2024 | 08:41:58.402 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 25/11/2024 | 08:41:27.670 | 159 | 421.60 | |
| 150 | 421.60 | |||
| 5 | 421.60 | |||
| 4 | 421.60 | |||
| 9 | 421.60 | |||
| 150 | 421.60 | |||
| 25/11/2024 | 08:41:16.416 | 12 | 421.70 | |
| 12 | 421.70 | |||
| 12 | 421.70 | |||
| 25/11/2024 | 08:41:01.263 | 37 | 423.00 | |
| 37 | 423.00 | |||
| 37 | 423.00 | |||
| 25/11/2024 | 08:40:56.408 | 55 | 421.90 | |
| 55 | 421.90 | |||
| 40 | 421.90 | |||
| 15 | 421.90 | |||
| 25/11/2024 | 08:40:52.685 | 100 | 422.00 | |
| 100 | 422.00 | |||
| 100 | 422.00 | |||
| 25/11/2024 | 08:40:22.180 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 25/11/2024 | 08:40:19.479 | 20 | 422.10 | |
| 20 | 422.10 | |||
| 20 | 422.10 | |||
| 25/11/2024 | 08:40:14.777 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 25/11/2024 | 08:40:13.832 | 2 | 422.10 | |
| 2 | 422.10 | |||
| 2 | 422.10 | |||
| 25/11/2024 | 08:39:56.361 | 80 | 421.80 | |
| 80 | 421.80 | |||
| 80 | 421.80 | |||
| 25/11/2024 | 08:39:51.092 | 14 | 422.10 | |
| 14 | 422.10 | |||
| 14 | 422.10 | |||
| 25/11/2024 | 08:39:42.954 | 20 | 422.30 | |
| 20 | 422.30 | |||
| 20 | 422.30 | |||
| 25/11/2024 | 08:39:38.063 | 15 | 422.30 | |
| 15 | 422.30 | |||
| 15 | 422.30 | |||
| 25/11/2024 | 08:39:35.439 | 20 | 421.80 | |
| 20 | 421.80 | |||
| 20 | 421.80 | |||
| 25/11/2024 | 08:39:32.998 | 53 | 422.00 | |
| 6 | 422.00 | |||
| 53 | 422.00 | |||
| 47 | 422.00 | |||
| 25/11/2024 | 08:39:24.808 | 82 | 422.10 | |
| 82 | 422.10 | |||
| 82 | 422.10 | |||
| 25/11/2024 | 08:39:20.535 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:39:16.862 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:39:12.131 | 10 | 422.30 | |
| 10 | 422.30 | |||
| 10 | 422.30 | |||
| 25/11/2024 | 08:39:04.178 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:39:01.150 | 5 | 422.30 | |
| 5 | 422.30 | |||
| 5 | 422.30 | |||
| 25/11/2024 | 08:38:54.815 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 25/11/2024 | 08:38:53.176 | 27 | 422.30 | |
| 27 | 422.30 | |||
| 27 | 422.30 | |||
| 25/11/2024 | 08:38:46.683 | 2 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 2 | 422.30 | |||
| 25/11/2024 | 08:38:34.524 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:38:19.802 | 100 | 422.10 | |
| 100 | 422.10 | |||
| 100 | 422.10 | |||
| 25/11/2024 | 08:38:19.392 | 7 | 422.10 | |
| 5 | 422.10 | |||
| 2 | 422.10 | |||
| 7 | 422.10 | |||
| 25/11/2024 | 08:37:56.251 | 100 | 422.50 | |
| 100 | 422.50 | |||
| 100 | 422.50 | |||
| 25/11/2024 | 08:37:26.874 | 115 | 424.00 | |
| 15 | 424.00 | |||
| 100 | 424.00 | |||
| 1 | 424.00 | |||
| 2 | 424.00 | |||
| 1 | 424.00 | |||
| 111 | 424.00 | |||
| 25/11/2024 | 08:37:18.082 | 110 | 424.00 | |
| 100 | 424.00 | |||
| 110 | 424.00 | |||
| 10 | 424.00 | |||
| 25/11/2024 | 08:37:14.405 | 110 | 423.60 | |
| 10 | 423.60 | |||
| 110 | 423.60 | |||
| 100 | 423.60 | |||
| 25/11/2024 | 08:37:10.612 | 300 | 423.30 | |
| 150 | 423.30 | |||
| 10 | 423.30 | |||
| 100 | 423.30 | |||
| 13 | 423.30 | |||
| 15 | 423.30 | |||
| 12 | 423.30 | |||
| 300 | 423.30 | |||
| 25/11/2024 | 08:37:05.141 | 169 | 422.50 | |
| 100 | 422.50 | |||
| 59 | 422.50 | |||
| 10 | 422.50 | |||
| 169 | 422.50 | |||
| 25/11/2024 | 08:36:33.406 | 100 | 422.40 | |
| 100 | 422.40 | |||
| 100 | 422.40 | |||
| 25/11/2024 | 08:36:33.350 | 100 | 422.40 | |
| 100 | 422.40 | |||
| 100 | 422.40 | |||
| 25/11/2024 | 08:36:14.595 | 13 | 422.10 | |
| 13 | 422.10 | |||
| 13 | 422.10 | |||
| 25/11/2024 | 08:36:00.130 | 60 | 421.90 | |
| 60 | 421.90 | |||
| 60 | 421.90 | |||
| 25/11/2024 | 08:35:44.770 | 25 | 421.90 | |
| 25 | 421.90 | |||
| 25 | 421.90 | |||
| 25/11/2024 | 08:35:41.947 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 25/11/2024 | 08:35:13.217 | 14 | 421.90 | |
| 14 | 421.90 | |||
| 14 | 421.90 | |||
| 25/11/2024 | 08:34:54.080 | 8 | 422.50 | |
| 8 | 422.50 | |||
| 8 | 422.50 | |||
| 25/11/2024 | 08:34:49.757 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 25/11/2024 | 08:34:45.908 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 25/11/2024 | 08:34:34.942 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 25/11/2024 | 08:34:20.712 | 25 | 422.60 | |
| 25 | 422.60 | |||
| 25 | 422.60 | |||
| 25/11/2024 | 08:34:13.193 | 100 | 421.90 | |
| 100 | 421.90 | |||
| 100 | 421.90 | |||
| 25/11/2024 | 08:34:01.152 | 12 | 421.90 | |
| 12 | 421.90 | |||
| 12 | 421.90 | |||
| 25/11/2024 | 08:33:56.735 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:33:54.436 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 2 | 422.60 | |||
| 25/11/2024 | 08:33:48.037 | 50 | 422.60 | |
| 50 | 422.60 | |||
| 50 | 422.60 | |||
| 25/11/2024 | 08:33:39.296 | 8 | 422.60 | |
| 8 | 422.60 | |||
| 8 | 422.60 | |||
| 25/11/2024 | 08:33:30.201 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 25/11/2024 | 08:33:26.414 | 10 | 421.90 | |
| 10 | 421.90 | |||
| 10 | 421.90 | |||
| 25/11/2024 | 08:33:19.014 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 2 | 422.60 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Tesla Inc.
Bid: 343.30 / Ask: 343.55
Turnover: 19 335 TEUR -
MicroStrategy Inc.
Bid: 422.40 / Ask: 422.70
Turnover: 12 846 TEUR -
Nvidia Corp.
Bid: 137.06 / Ask: 137.10
Turnover: 12 614 TEUR -
Rheinmetall AG
Bid: 624.00 / Ask: 624.40
Turnover: 10 323 TEUR -
Commerzbank AG
Bid: 14.545 / Ask: 14.55
Turnover: 5 489 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 09:21:07
Last Update:
25/11/2024 @ 09:21:07