Microsoft Corp.
- Information
- Last
- Buy
- Sell
708
509
370.45
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
04/03/2025 | 09:44:09.711 | 1 | 370.45 | |
1 | 370.45 | |||
1 | 370.45 | |||
04/03/2025 | 09:43:32.796 | 13 | 370.50 | |
13 | 370.50 | |||
13 | 370.50 | |||
04/03/2025 | 09:43:31.954 | 5 | 370.10 | |
5 | 370.10 | |||
5 | 370.10 | |||
04/03/2025 | 09:43:23.046 | 20 | 370.20 | |
20 | 370.20 | |||
20 | 370.20 | |||
04/03/2025 | 09:43:20.900 | 6 | 370.45 | |
6 | 370.45 | |||
6 | 370.45 | |||
04/03/2025 | 09:43:13.596 | 136 | 370.15 | |
136 | 370.15 | |||
136 | 370.15 | |||
04/03/2025 | 09:43:10.594 | 7 | 370.15 | |
7 | 370.15 | |||
7 | 370.15 | |||
04/03/2025 | 09:43:10.225 | 15 | 369.90 | |
15 | 369.90 | |||
3 | 369.90 | |||
12 | 369.90 | |||
04/03/2025 | 09:43:03.245 | 136 | 370.15 | |
136 | 370.15 | |||
136 | 370.15 | |||
04/03/2025 | 09:43:02.780 | 3 | 370.05 | |
3 | 370.05 | |||
3 | 370.05 | |||
04/03/2025 | 09:42:50.937 | 10 | 370.05 | |
10 | 370.05 | |||
10 | 370.05 | |||
04/03/2025 | 09:42:24.641 | 5 | 370.40 | |
5 | 370.40 | |||
5 | 370.40 | |||
04/03/2025 | 09:42:03.215 | 26 | 370.40 | |
26 | 370.40 | |||
26 | 370.40 | |||
04/03/2025 | 09:41:28.098 | 3 | 370.05 | |
3 | 370.05 | |||
3 | 370.05 | |||
04/03/2025 | 09:40:56.750 | 8 | 370.05 | |
8 | 370.05 | |||
8 | 370.05 | |||
04/03/2025 | 09:40:49.091 | 73 | 370.05 | |
73 | 370.05 | |||
73 | 370.05 | |||
04/03/2025 | 09:40:44.542 | 3 | 370.05 | |
3 | 370.05 | |||
3 | 370.05 | |||
04/03/2025 | 09:40:38.110 | 15 | 370.05 | |
15 | 370.05 | |||
15 | 370.05 | |||
04/03/2025 | 09:39:36.717 | 1 | 370.45 | |
1 | 370.45 | |||
1 | 370.45 | |||
04/03/2025 | 09:39:36.464 | 6 | 370.10 | |
6 | 370.10 | |||
6 | 370.10 | |||
04/03/2025 | 09:39:21.102 | 25 | 370.10 | |
25 | 370.10 | |||
25 | 370.10 | |||
04/03/2025 | 09:39:03.219 | 4 | 370.35 | |
4 | 370.35 | |||
4 | 370.35 | |||
04/03/2025 | 09:38:49.136 | 30 | 370.25 | |
30 | 370.25 | |||
30 | 370.25 | |||
04/03/2025 | 09:38:47.238 | 12 | 370.35 | |
12 | 370.35 | |||
12 | 370.35 | |||
04/03/2025 | 09:38:42.049 | 3 | 370.30 | |
3 | 370.30 | |||
3 | 370.30 | |||
04/03/2025 | 09:38:29.405 | 8 | 370.15 | |
8 | 370.15 | |||
8 | 370.15 | |||
04/03/2025 | 09:38:26.582 | 300 | 370.35 | |
300 | 370.35 | |||
300 | 370.35 | |||
04/03/2025 | 09:38:25.450 | 59 | 370.30 | |
9 | 370.30 | |||
50 | 370.30 | |||
59 | 370.30 | |||
04/03/2025 | 09:38:11.714 | 150 | 370.55 | |
150 | 370.55 | |||
150 | 370.55 | |||
04/03/2025 | 09:37:53.352 | 15 | 370.30 | |
15 | 370.30 | |||
15 | 370.30 | |||
04/03/2025 | 09:37:40.716 | 60 | 370.50 | |
60 | 370.50 | |||
60 | 370.50 | |||
04/03/2025 | 09:37:21.370 | 8 | 370.30 | |
8 | 370.30 | |||
8 | 370.30 | |||
04/03/2025 | 09:37:14.144 | 5 | 370.30 | |
5 | 370.30 | |||
5 | 370.30 | |||
04/03/2025 | 09:37:11.276 | 50 | 370.30 | |
50 | 370.30 | |||
50 | 370.30 | |||
04/03/2025 | 09:37:01.034 | 3 | 370.30 | |
3 | 370.30 | |||
3 | 370.30 | |||
04/03/2025 | 09:36:42.242 | 181 | 370.30 | |
12 | 370.30 | |||
99 | 370.30 | |||
80 | 370.30 | |||
15 | 370.30 | |||
35 | 370.30 | |||
20 | 370.30 | |||
101 | 370.30 | |||
04/03/2025 | 09:36:22.908 | 136 | 370.30 | |
136 | 370.30 | |||
136 | 370.30 | |||
04/03/2025 | 09:36:09.071 | 10 | 370.30 | |
10 | 370.30 | |||
10 | 370.30 | |||
04/03/2025 | 09:35:52.715 | 13 | 370.30 | |
13 | 370.30 | |||
13 | 370.30 | |||
04/03/2025 | 09:35:37.516 | 9 | 370.30 | |
9 | 370.30 | |||
9 | 370.30 | |||
04/03/2025 | 09:35:36.649 | 4 | 370.55 | |
4 | 370.55 | |||
4 | 370.55 | |||
04/03/2025 | 09:35:16.784 | 12 | 370.55 | |
12 | 370.55 | |||
12 | 370.55 | |||
04/03/2025 | 09:35:01.624 | 70 | 370.05 | |
70 | 370.05 | |||
70 | 370.05 | |||
04/03/2025 | 09:34:29.102 | 5 | 370.55 | |
5 | 370.55 | |||
5 | 370.55 | |||
04/03/2025 | 09:34:02.943 | 55 | 370.55 | |
55 | 370.55 | |||
55 | 370.55 | |||
04/03/2025 | 09:34:00.728 | 2 | 370.55 | |
2 | 370.55 | |||
2 | 370.55 | |||
04/03/2025 | 09:33:58.581 | 3 | 370.40 | |
3 | 370.40 | |||
3 | 370.40 | |||
04/03/2025 | 09:33:48.989 | 136 | 370.35 | |
136 | 370.35 | |||
136 | 370.35 | |||
04/03/2025 | 09:33:26.089 | 136 | 370.35 | |
136 | 370.35 | |||
136 | 370.35 | |||
04/03/2025 | 09:33:25.969 | 6 | 370.35 | |
6 | 370.35 | |||
6 | 370.35 | |||
04/03/2025 | 09:33:01.454 | 20 | 370.05 | |
20 | 370.05 | |||
20 | 370.05 | |||
04/03/2025 | 09:32:41.432 | 2 | 370.55 | |
2 | 370.55 | |||
2 | 370.55 | |||
04/03/2025 | 09:32:38.661 | 90 | 370.55 | |
90 | 370.55 | |||
90 | 370.55 | |||
04/03/2025 | 09:32:16.972 | 70 | 370.20 | |
70 | 370.20 | |||
70 | 370.20 | |||
04/03/2025 | 09:32:12.634 | 13 | 370.55 | |
13 | 370.55 | |||
13 | 370.55 | |||
04/03/2025 | 09:31:58.618 | 10 | 369.95 | |
10 | 369.95 | |||
10 | 369.95 | |||
04/03/2025 | 09:31:53.244 | 6 | 369.95 | |
6 | 369.95 | |||
6 | 369.95 | |||
04/03/2025 | 09:31:24.978 | 13 | 369.95 | |
13 | 369.95 | |||
13 | 369.95 | |||
04/03/2025 | 09:31:22.079 | 22 | 369.95 | |
22 | 369.95 | |||
22 | 369.95 | |||
04/03/2025 | 09:31:18.666 | 1 | 370.45 | |
1 | 370.45 | |||
1 | 370.45 | |||
04/03/2025 | 09:31:17.064 | 18 | 370.30 | |
18 | 370.30 | |||
18 | 370.30 | |||
04/03/2025 | 09:31:10.479 | 136 | 370.25 | |
136 | 370.25 | |||
136 | 370.25 | |||
04/03/2025 | 09:31:06.712 | 10 | 370.25 | |
10 | 370.25 | |||
10 | 370.25 | |||
04/03/2025 | 09:30:53.354 | 10 | 369.95 | |
10 | 369.95 | |||
10 | 369.95 | |||
04/03/2025 | 09:30:47.821 | 70 | 369.95 | |
70 | 369.95 | |||
70 | 369.95 | |||
04/03/2025 | 09:30:10.178 | 16 | 370.25 | |
16 | 370.25 | |||
16 | 370.25 | |||
04/03/2025 | 09:29:59.576 | 100 | 370.05 | |
100 | 370.05 | |||
100 | 370.05 | |||
04/03/2025 | 09:29:53.483 | 2 | 369.95 | |
2 | 369.95 | |||
2 | 369.95 | |||
04/03/2025 | 09:29:05.315 | 300 | 369.95 | |
300 | 369.95 | |||
300 | 369.95 | |||
04/03/2025 | 09:29:04.943 | 1 | 369.95 | |
1 | 369.95 | |||
1 | 369.95 | |||
04/03/2025 | 09:28:35.452 | 6 | 369.95 | |
6 | 369.95 | |||
6 | 369.95 | |||
04/03/2025 | 09:28:25.627 | 14 | 369.95 | |
14 | 369.95 | |||
14 | 369.95 | |||
04/03/2025 | 09:28:08.973 | 4 | 369.95 | |
4 | 369.95 | |||
4 | 369.95 | |||
04/03/2025 | 09:28:06.882 | 26 | 369.95 | |
26 | 369.95 | |||
26 | 369.95 | |||
04/03/2025 | 09:27:53.994 | 26 | 369.95 | |
26 | 369.95 | |||
26 | 369.95 | |||
04/03/2025 | 09:27:53.685 | 100 | 370.25 | |
100 | 370.25 | |||
100 | 370.25 | |||
04/03/2025 | 09:27:49.122 | 1 | 369.95 | |
1 | 369.95 | |||
1 | 369.95 | |||
04/03/2025 | 09:27:46.089 | 200 | 369.95 | |
200 | 369.95 | |||
200 | 369.95 | |||
04/03/2025 | 09:27:38.678 | 8 | 369.95 | |
8 | 369.95 | |||
8 | 369.95 | |||
04/03/2025 | 09:27:21.578 | 5 | 369.95 | |
5 | 369.95 | |||
5 | 369.95 | |||
04/03/2025 | 09:26:42.910 | 10 | 370.15 | |
7 | 370.15 | |||
10 | 370.15 | |||
3 | 370.15 | |||
04/03/2025 | 09:26:21.146 | 1 | 370.15 | |
1 | 370.15 | |||
1 | 370.15 | |||
04/03/2025 | 09:26:05.029 | 1 | 370.20 | |
1 | 370.20 | |||
1 | 370.20 | |||
04/03/2025 | 09:26:03.559 | 25 | 370.20 | |
25 | 370.20 | |||
25 | 370.20 | |||
04/03/2025 | 09:25:58.075 | 1 | 370.20 | |
1 | 370.20 | |||
1 | 370.20 | |||
04/03/2025 | 09:25:44.324 | 65 | 370.00 | |
65 | 370.00 | |||
65 | 370.00 | |||
04/03/2025 | 09:25:42.952 | 8 | 369.90 | |
8 | 369.90 | |||
8 | 369.90 | |||
04/03/2025 | 09:25:35.079 | 18 | 369.95 | |
18 | 369.95 | |||
18 | 369.95 | |||
04/03/2025 | 09:25:30.031 | 2 | 370.25 | |
2 | 370.25 | |||
2 | 370.25 | |||
04/03/2025 | 09:25:19.973 | 69 | 370.00 | |
69 | 370.00 | |||
69 | 370.00 | |||
04/03/2025 | 09:25:19.902 | 10 | 370.00 | |
10 | 370.00 | |||
10 | 370.00 | |||
04/03/2025 | 09:24:51.187 | 136 | 370.25 | |
136 | 370.25 | |||
136 | 370.25 | |||
04/03/2025 | 09:24:47.904 | 2 | 370.05 | |
2 | 370.05 | |||
2 | 370.05 | |||
04/03/2025 | 09:24:41.628 | 3 | 370.60 | |
3 | 370.60 | |||
3 | 370.60 | |||
04/03/2025 | 09:24:17.536 | 6 | 370.15 | |
6 | 370.15 | |||
6 | 370.15 | |||
04/03/2025 | 09:23:34.304 | 15 | 370.05 | |
15 | 370.05 | |||
15 | 370.05 | |||
04/03/2025 | 09:23:15.180 | 20 | 370.65 | |
20 | 370.65 | |||
20 | 370.65 | |||
04/03/2025 | 09:22:47.982 | 10 | 370.45 | |
10 | 370.45 | |||
10 | 370.45 | |||
04/03/2025 | 09:21:38.651 | 17 | 370.35 | |
17 | 370.35 | |||
17 | 370.35 | |||
04/03/2025 | 09:21:32.009 | 22 | 370.35 | |
22 | 370.35 | |||
22 | 370.35 | |||
04/03/2025 | 09:21:20.517 | 10 | 370.40 | |
10 | 370.40 | |||
10 | 370.40 | |||
04/03/2025 | 09:21:17.867 | 34 | 370.15 | |
31 | 370.15 | |||
9 | 370.15 | |||
3 | 370.15 | |||
25 | 370.15 | |||
04/03/2025 | 09:20:15.182 | 135 | 370.45 | |
135 | 370.45 | |||
135 | 370.45 | |||
04/03/2025 | 09:20:13.922 | 135 | 370.45 | |
135 | 370.45 | |||
135 | 370.45 | |||
04/03/2025 | 09:20:13.671 | 1 | 370.20 | |
1 | 370.20 | |||
1 | 370.20 | |||
04/03/2025 | 09:19:48.750 | 20 | 370.25 | |
20 | 370.25 | |||
20 | 370.25 | |||
04/03/2025 | 09:19:38.588 | 2 | 370.65 | |
2 | 370.65 | |||
2 | 370.65 | |||
04/03/2025 | 09:19:28.846 | 8 | 370.25 | |
8 | 370.25 | |||
8 | 370.25 | |||
04/03/2025 | 09:19:27.720 | 14 | 370.25 | |
14 | 370.25 | |||
14 | 370.25 | |||
04/03/2025 | 09:19:11.636 | 3 | 370.25 | |
3 | 370.25 | |||
3 | 370.25 | |||
04/03/2025 | 09:18:51.575 | 2 | 370.65 | |
2 | 370.65 | |||
2 | 370.65 | |||
04/03/2025 | 09:18:45.805 | 25 | 370.30 | |
25 | 370.30 | |||
25 | 370.30 | |||
04/03/2025 | 09:18:45.073 | 12 | 370.25 | |
12 | 370.25 | |||
12 | 370.25 | |||
04/03/2025 | 09:18:44.706 | 5 | 370.30 | |
5 | 370.30 | |||
5 | 370.30 | |||
04/03/2025 | 09:18:08.505 | 6 | 370.65 | |
6 | 370.65 | |||
6 | 370.65 | |||
04/03/2025 | 09:18:07.846 | 2 | 370.20 | |
2 | 370.20 | |||
2 | 370.20 | |||
04/03/2025 | 09:17:40.490 | 20 | 370.45 | |
20 | 370.45 | |||
20 | 370.45 | |||
04/03/2025 | 09:17:13.136 | 491 | 370.40 | |
491 | 370.40 | |||
491 | 370.40 | |||
04/03/2025 | 09:17:10.230 | 10 | 370.40 | |
10 | 370.40 | |||
10 | 370.40 | |||
04/03/2025 | 09:17:01.459 | 4 | 370.40 | |
4 | 370.40 | |||
4 | 370.40 | |||
04/03/2025 | 09:16:55.838 | 8 | 370.15 | |
8 | 370.15 | |||
8 | 370.15 | |||
04/03/2025 | 09:16:53.087 | 10 | 370.60 | |
10 | 370.60 | |||
10 | 370.60 | |||
04/03/2025 | 09:16:48.918 | 4 | 370.60 | |
4 | 370.60 | |||
4 | 370.60 | |||
04/03/2025 | 09:16:19.496 | 54 | 370.25 | |
54 | 370.25 | |||
41 | 370.25 | |||
13 | 370.25 | |||
04/03/2025 | 09:16:19.298 | 2 | 370.25 | |
2 | 370.25 | |||
2 | 370.25 | |||
04/03/2025 | 09:15:57.235 | 46 | 370.80 | |
46 | 370.80 | |||
46 | 370.80 | |||
04/03/2025 | 09:15:56.823 | 35 | 370.80 | |
35 | 370.80 | |||
35 | 370.80 | |||
04/03/2025 | 09:15:53.001 | 30 | 370.95 | |
30 | 370.95 | |||
30 | 370.95 | |||
04/03/2025 | 09:15:44.925 | 14 | 370.80 | |
14 | 370.80 | |||
14 | 370.80 | |||
04/03/2025 | 09:15:11.284 | 7 | 370.75 | |
7 | 370.75 | |||
7 | 370.75 | |||
04/03/2025 | 09:15:04.373 | 20 | 370.75 | |
20 | 370.75 | |||
20 | 370.75 | |||
04/03/2025 | 09:15:00.024 | 3 | 370.75 | |
3 | 370.75 | |||
3 | 370.75 | |||
04/03/2025 | 09:14:48.350 | 25 | 370.70 | |
25 | 370.70 | |||
25 | 370.70 | |||
04/03/2025 | 09:14:42.652 | 7 | 370.75 | |
7 | 370.75 | |||
7 | 370.75 | |||
04/03/2025 | 09:14:11.593 | 5 | 370.95 | |
5 | 370.95 | |||
5 | 370.95 | |||
04/03/2025 | 09:13:48.057 | 8 | 370.70 | |
8 | 370.70 | |||
8 | 370.70 | |||
04/03/2025 | 09:13:41.228 | 95 | 370.95 | |
95 | 370.95 | |||
95 | 370.95 | |||
04/03/2025 | 09:13:13.392 | 41 | 370.60 | |
41 | 370.60 | |||
41 | 370.60 | |||
04/03/2025 | 09:12:55.684 | 135 | 370.95 | |
135 | 370.95 | |||
135 | 370.95 | |||
04/03/2025 | 09:12:54.931 | 10 | 370.80 | |
10 | 370.80 | |||
10 | 370.80 | |||
04/03/2025 | 09:12:53.242 | 20 | 370.80 | |
20 | 370.80 | |||
20 | 370.80 | |||
04/03/2025 | 09:12:33.361 | 5 | 370.75 | |
5 | 370.75 | |||
5 | 370.75 | |||
04/03/2025 | 09:11:52.268 | 2 | 370.75 | |
2 | 370.75 | |||
2 | 370.75 | |||
04/03/2025 | 09:11:28.508 | 18 | 370.55 | |
18 | 370.55 | |||
18 | 370.55 | |||
04/03/2025 | 09:10:49.126 | 100 | 370.00 | |
100 | 370.00 | |||
100 | 370.00 | |||
04/03/2025 | 09:10:40.160 | 33 | 370.10 | |
15 | 370.10 | |||
33 | 370.10 | |||
18 | 370.10 | |||
04/03/2025 | 09:10:19.079 | 135 | 370.75 | |
135 | 370.75 | |||
135 | 370.75 | |||
04/03/2025 | 09:10:18.630 | 4 | 370.20 | |
4 | 370.20 | |||
4 | 370.20 | |||
04/03/2025 | 09:10:10.006 | 50 | 370.50 | |
50 | 370.50 | |||
50 | 370.50 | |||
04/03/2025 | 09:10:09.907 | 135 | 370.45 | |
135 | 370.45 | |||
135 | 370.45 | |||
04/03/2025 | 09:10:04.874 | 135 | 370.45 | |
135 | 370.45 | |||
135 | 370.45 | |||
04/03/2025 | 09:10:04.493 | 37 | 370.15 | |
15 | 370.15 | |||
1 | 370.15 | |||
37 | 370.15 | |||
8 | 370.15 | |||
10 | 370.15 | |||
3 | 370.15 | |||
04/03/2025 | 09:09:08.696 | 136 | 370.10 | |
136 | 370.10 | |||
136 | 370.10 | |||
04/03/2025 | 09:08:50.107 | 14 | 370.10 | |
14 | 370.10 | |||
14 | 370.10 | |||
04/03/2025 | 09:08:46.676 | 411 | 370.10 | |
5 | 370.10 | |||
3 | 370.10 | |||
6 | 370.10 | |||
300 | 370.10 | |||
25 | 370.10 | |||
13 | 370.10 | |||
5 | 370.10 | |||
5 | 370.10 | |||
8 | 370.10 | |||
5 | 370.10 | |||
391 | 370.10 | |||
2 | 370.10 | |||
29 | 370.10 | |||
10 | 370.10 | |||
15 | 370.10 | |||
04/03/2025 | 09:07:09.651 | 136 | 369.95 | |
136 | 369.95 | |||
136 | 369.95 | |||
04/03/2025 | 09:07:08.358 | 136 | 369.95 | |
136 | 369.95 | |||
136 | 369.95 | |||
04/03/2025 | 09:07:08.101 | 1 | 369.95 | |
1 | 369.95 | |||
1 | 369.95 | |||
04/03/2025 | 09:07:02.363 | 15 | 369.70 | |
15 | 369.70 | |||
15 | 369.70 | |||
04/03/2025 | 09:06:59.833 | 22 | 369.70 | |
22 | 369.70 | |||
22 | 369.70 | |||
04/03/2025 | 09:06:51.894 | 300 | 369.65 | |
300 | 369.65 | |||
300 | 369.65 | |||
04/03/2025 | 09:06:51.712 | 71 | 369.10 | |
71 | 369.10 | |||
71 | 369.10 | |||
04/03/2025 | 09:06:51.488 | 28 | 369.30 | |
28 | 369.30 | |||
28 | 369.30 | |||
04/03/2025 | 09:06:36.068 | 387 | 369.10 | |
20 | 369.10 | |||
1 | 369.10 | |||
1 | 369.10 | |||
121 | 369.10 | |||
2 | 369.10 | |||
341 | 369.10 | |||
1 | 369.10 | |||
9 | 369.10 | |||
5 | 369.10 | |||
13 | 369.10 | |||
7 | 369.10 | |||
10 | 369.10 | |||
15 | 369.10 | |||
77 | 369.10 | |||
150 | 369.10 | |||
1 | 369.10 | |||
04/03/2025 | 09:03:12.832 | 120 | 369.00 | |
65 | 369.00 | |||
120 | 369.00 | |||
5 | 369.00 | |||
10 | 369.00 | |||
10 | 369.00 | |||
25 | 369.00 | |||
5 | 369.00 | |||
04/03/2025 | 09:03:09.088 | 120 | 369.10 | |
120 | 369.10 | |||
120 | 369.10 | |||
04/03/2025 | 09:03:07.182 | 404 | 369.30 | |
100 | 369.30 | |||
37 | 369.30 | |||
80 | 369.30 | |||
4 | 369.30 | |||
125 | 369.30 | |||
400 | 369.30 | |||
10 | 369.30 | |||
38 | 369.30 | |||
10 | 369.30 | |||
4 | 369.30 | |||
04/03/2025 | 09:01:52.588 | 200 | 369.35 | |
200 | 369.35 | |||
200 | 369.35 | |||
04/03/2025 | 09:01:52.555 | 200 | 369.35 | |
200 | 369.35 | |||
200 | 369.35 | |||
04/03/2025 | 09:01:49.874 | 5 | 369.35 | |
5 | 369.35 | |||
5 | 369.35 | |||
04/03/2025 | 09:01:46.049 | 20 | 369.35 | |
20 | 369.35 | |||
20 | 369.35 | |||
04/03/2025 | 09:01:43.185 | 85 | 369.45 | |
85 | 369.45 | |||
85 | 369.45 | |||
04/03/2025 | 09:01:19.953 | 3 | 369.50 | |
3 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 09:01:11.120 | 1 | 369.65 | |
1 | 369.65 | |||
1 | 369.65 | |||
04/03/2025 | 09:01:05.082 | 30 | 369.50 | |
30 | 369.50 | |||
30 | 369.50 | |||
04/03/2025 | 09:00:57.902 | 3 | 369.50 | |
3 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 09:00:53.760 | 4 | 369.50 | |
4 | 369.50 | |||
4 | 369.50 | |||
04/03/2025 | 09:00:49.958 | 3 | 369.65 | |
3 | 369.65 | |||
3 | 369.65 | |||
04/03/2025 | 09:00:30.759 | 75 | 369.50 | |
75 | 369.50 | |||
75 | 369.50 | |||
04/03/2025 | 09:00:19.887 | 5 | 369.50 | |
5 | 369.50 | |||
5 | 369.50 | |||
04/03/2025 | 09:00:18.494 | 2 | 369.50 | |
2 | 369.50 | |||
2 | 369.50 | |||
04/03/2025 | 09:00:14.359 | 1 | 369.65 | |
1 | 369.65 | |||
1 | 369.65 | |||
04/03/2025 | 09:00:13.560 | 3 | 369.50 | |
3 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 09:00:13.501 | 15 | 369.50 | |
15 | 369.50 | |||
15 | 369.50 | |||
04/03/2025 | 09:00:02.955 | 1 | 369.50 | |
1 | 369.50 | |||
1 | 369.50 | |||
04/03/2025 | 08:59:39.943 | 1 | 369.65 | |
1 | 369.65 | |||
1 | 369.65 | |||
04/03/2025 | 08:59:32.495 | 4 | 369.50 | |
4 | 369.50 | |||
4 | 369.50 | |||
04/03/2025 | 08:59:14.862 | 5 | 369.35 | |
5 | 369.35 | |||
5 | 369.35 | |||
04/03/2025 | 08:58:58.972 | 4 | 369.35 | |
4 | 369.35 | |||
4 | 369.35 | |||
04/03/2025 | 08:58:47.652 | 10 | 369.65 | |
10 | 369.65 | |||
10 | 369.65 | |||
04/03/2025 | 08:58:42.984 | 2 | 369.65 | |
2 | 369.65 | |||
2 | 369.65 | |||
04/03/2025 | 08:58:27.948 | 5 | 369.15 | |
5 | 369.15 | |||
5 | 369.15 | |||
04/03/2025 | 08:58:26.439 | 3 | 369.15 | |
3 | 369.15 | |||
3 | 369.15 | |||
04/03/2025 | 08:58:15.711 | 5 | 369.15 | |
5 | 369.15 | |||
5 | 369.15 | |||
04/03/2025 | 08:56:56.068 | 1 | 369.65 | |
1 | 369.65 | |||
1 | 369.65 | |||
04/03/2025 | 08:56:49.888 | 100 | 369.15 | |
100 | 369.15 | |||
100 | 369.15 | |||
04/03/2025 | 08:55:35.235 | 2 | 369.65 | |
2 | 369.65 | |||
2 | 369.65 | |||
04/03/2025 | 08:55:31.930 | 3 | 369.65 | |
3 | 369.65 | |||
3 | 369.65 | |||
04/03/2025 | 08:55:24.318 | 3 | 369.15 | |
3 | 369.15 | |||
3 | 369.15 | |||
04/03/2025 | 08:55:15.185 | 3 | 369.65 | |
3 | 369.65 | |||
3 | 369.65 | |||
04/03/2025 | 08:54:59.454 | 13 | 369.15 | |
13 | 369.15 | |||
13 | 369.15 | |||
04/03/2025 | 08:54:49.972 | 27 | 369.30 | |
27 | 369.30 | |||
27 | 369.30 | |||
04/03/2025 | 08:54:37.644 | 110 | 369.35 | |
110 | 369.35 | |||
110 | 369.35 | |||
04/03/2025 | 08:54:28.442 | 4 | 369.65 | |
4 | 369.65 | |||
4 | 369.65 | |||
04/03/2025 | 08:54:26.280 | 30 | 369.35 | |
30 | 369.35 | |||
30 | 369.35 | |||
04/03/2025 | 08:53:58.401 | 64 | 369.65 | |
64 | 369.65 | |||
64 | 369.65 | |||
04/03/2025 | 08:53:57.699 | 10 | 369.65 | |
10 | 369.65 | |||
10 | 369.65 | |||
04/03/2025 | 08:53:49.234 | 60 | 369.35 | |
60 | 369.35 | |||
60 | 369.35 | |||
04/03/2025 | 08:53:48.320 | 30 | 369.65 | |
30 | 369.65 | |||
30 | 369.65 | |||
04/03/2025 | 08:53:20.468 | 4 | 369.65 | |
4 | 369.65 | |||
4 | 369.65 | |||
04/03/2025 | 08:52:59.653 | 4 | 369.65 | |
4 | 369.65 | |||
4 | 369.65 | |||
04/03/2025 | 08:52:47.822 | 5 | 369.65 | |
5 | 369.65 | |||
5 | 369.65 | |||
04/03/2025 | 08:52:41.016 | 65 | 369.55 | |
65 | 369.55 | |||
65 | 369.55 | |||
04/03/2025 | 08:52:29.353 | 400 | 369.45 | |
400 | 369.45 | |||
400 | 369.45 | |||
04/03/2025 | 08:52:08.731 | 55 | 369.50 | |
55 | 369.50 | |||
55 | 369.50 | |||
04/03/2025 | 08:51:44.422 | 25 | 369.50 | |
25 | 369.50 | |||
25 | 369.50 | |||
04/03/2025 | 08:51:29.487 | 1 | 369.65 | |
1 | 369.65 | |||
1 | 369.65 | |||
04/03/2025 | 08:51:24.805 | 8 | 369.50 | |
8 | 369.50 | |||
8 | 369.50 | |||
04/03/2025 | 08:51:07.591 | 3 | 369.50 | |
3 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 08:51:01.266 | 35 | 369.50 | |
35 | 369.50 | |||
35 | 369.50 | |||
04/03/2025 | 08:50:47.547 | 6 | 369.50 | |
6 | 369.50 | |||
6 | 369.50 | |||
04/03/2025 | 08:50:46.354 | 11 | 369.50 | |
11 | 369.50 | |||
11 | 369.50 | |||
04/03/2025 | 08:50:30.864 | 2 | 369.65 | |
2 | 369.65 | |||
2 | 369.65 | |||
04/03/2025 | 08:50:23.687 | 30 | 369.50 | |
30 | 369.50 | |||
30 | 369.50 | |||
04/03/2025 | 08:50:02.518 | 20 | 369.50 | |
20 | 369.50 | |||
20 | 369.50 | |||
04/03/2025 | 08:49:56.622 | 2 | 369.80 | |
2 | 369.80 | |||
2 | 369.80 | |||
04/03/2025 | 08:49:46.714 | 13 | 369.50 | |
13 | 369.50 | |||
13 | 369.50 | |||
04/03/2025 | 08:49:40.313 | 3 | 369.80 | |
3 | 369.80 | |||
3 | 369.80 | |||
04/03/2025 | 08:49:36.705 | 85 | 369.75 | |
24 | 369.75 | |||
49 | 369.75 | |||
26 | 369.75 | |||
8 | 369.75 | |||
4 | 369.75 | |||
3 | 369.75 | |||
6 | 369.75 | |||
50 | 369.75 | |||
04/03/2025 | 08:48:53.306 | 50 | 369.70 | |
50 | 369.70 | |||
50 | 369.70 | |||
04/03/2025 | 08:48:40.903 | 90 | 369.65 | |
90 | 369.65 | |||
90 | 369.65 | |||
04/03/2025 | 08:48:31.233 | 1 | 369.80 | |
1 | 369.80 | |||
1 | 369.80 | |||
04/03/2025 | 08:48:30.252 | 3 | 369.80 | |
3 | 369.80 | |||
3 | 369.80 | |||
04/03/2025 | 08:47:40.185 | 70 | 369.50 | |
70 | 369.50 | |||
70 | 369.50 | |||
04/03/2025 | 08:47:37.723 | 10 | 369.50 | |
10 | 369.50 | |||
10 | 369.50 | |||
04/03/2025 | 08:47:35.694 | 122 | 369.80 | |
122 | 369.80 | |||
122 | 369.80 | |||
04/03/2025 | 08:47:30.262 | 10 | 369.50 | |
10 | 369.50 | |||
10 | 369.50 | |||
04/03/2025 | 08:47:29.219 | 55 | 369.50 | |
55 | 369.50 | |||
55 | 369.50 | |||
04/03/2025 | 08:47:08.430 | 125 | 369.50 | |
125 | 369.50 | |||
125 | 369.50 | |||
04/03/2025 | 08:46:58.230 | 4 | 369.80 | |
4 | 369.80 | |||
4 | 369.80 | |||
04/03/2025 | 08:46:38.692 | 200 | 369.80 | |
200 | 369.80 | |||
200 | 369.80 | |||
04/03/2025 | 08:46:34.771 | 200 | 369.80 | |
200 | 369.80 | |||
200 | 369.80 | |||
04/03/2025 | 08:46:33.964 | 66 | 369.80 | |
66 | 369.80 | |||
66 | 369.80 | |||
04/03/2025 | 08:46:30.428 | 17 | 369.50 | |
17 | 369.50 | |||
17 | 369.50 | |||
04/03/2025 | 08:46:25.726 | 12 | 369.50 | |
12 | 369.50 | |||
12 | 369.50 | |||
04/03/2025 | 08:45:48.005 | 4 | 369.50 | |
4 | 369.50 | |||
4 | 369.50 | |||
04/03/2025 | 08:45:29.445 | 20 | 369.50 | |
20 | 369.50 | |||
20 | 369.50 | |||
04/03/2025 | 08:45:11.369 | 16 | 369.80 | |
1 | 369.80 | |||
15 | 369.80 | |||
16 | 369.80 | |||
04/03/2025 | 08:45:05.259 | 184 | 369.50 | |
15 | 369.50 | |||
30 | 369.50 | |||
100 | 369.50 | |||
69 | 369.50 | |||
29 | 369.50 | |||
6 | 369.50 | |||
45 | 369.50 | |||
70 | 369.50 | |||
1 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 08:43:14.752 | 35 | 369.55 | |
35 | 369.55 | |||
35 | 369.55 | |||
04/03/2025 | 08:43:13.973 | 3 | 369.55 | |
3 | 369.55 | |||
3 | 369.55 | |||
04/03/2025 | 08:43:03.199 | 150 | 369.50 | |
150 | 369.50 | |||
150 | 369.50 | |||
04/03/2025 | 08:43:00.895 | 1 | 369.95 | |
1 | 369.95 | |||
1 | 369.95 | |||
04/03/2025 | 08:42:55.507 | 32 | 369.95 | |
32 | 369.95 | |||
32 | 369.95 | |||
04/03/2025 | 08:42:42.579 | 3 | 369.95 | |
3 | 369.95 | |||
3 | 369.95 | |||
04/03/2025 | 08:41:43.369 | 12 | 369.50 | |
12 | 369.50 | |||
12 | 369.50 | |||
04/03/2025 | 08:41:42.444 | 10 | 369.95 | |
10 | 369.95 | |||
10 | 369.95 | |||
04/03/2025 | 08:41:38.582 | 6 | 369.50 | |
6 | 369.50 | |||
6 | 369.50 | |||
04/03/2025 | 08:41:24.154 | 3 | 369.95 | |
3 | 369.95 | |||
3 | 369.95 | |||
04/03/2025 | 08:41:15.485 | 11 | 369.50 | |
11 | 369.50 | |||
11 | 369.50 | |||
04/03/2025 | 08:41:00.308 | 200 | 369.50 | |
200 | 369.50 | |||
200 | 369.50 | |||
04/03/2025 | 08:40:27.933 | 10 | 369.50 | |
10 | 369.50 | |||
10 | 369.50 | |||
04/03/2025 | 08:40:22.477 | 25 | 369.50 | |
25 | 369.50 | |||
25 | 369.50 | |||
04/03/2025 | 08:40:18.615 | 2 | 369.55 | |
2 | 369.55 | |||
2 | 369.55 | |||
04/03/2025 | 08:40:15.793 | 10 | 369.60 | |
10 | 369.60 | |||
10 | 369.60 | |||
04/03/2025 | 08:40:08.513 | 27 | 369.60 | |
27 | 369.60 | |||
27 | 369.60 | |||
04/03/2025 | 08:40:00.688 | 2 | 369.50 | |
2 | 369.50 | |||
2 | 369.50 | |||
04/03/2025 | 08:39:49.192 | 32 | 369.95 | |
32 | 369.95 | |||
32 | 369.95 | |||
04/03/2025 | 08:39:44.894 | 50 | 369.95 | |
50 | 369.95 | |||
50 | 369.95 | |||
04/03/2025 | 08:39:41.765 | 16 | 369.50 | |
16 | 369.50 | |||
16 | 369.50 | |||
04/03/2025 | 08:39:03.444 | 10 | 369.60 | |
10 | 369.60 | |||
10 | 369.60 | |||
04/03/2025 | 08:38:52.513 | 2 | 369.95 | |
2 | 369.95 | |||
2 | 369.95 | |||
04/03/2025 | 08:38:48.451 | 10 | 369.60 | |
10 | 369.60 | |||
10 | 369.60 | |||
04/03/2025 | 08:38:39.056 | 35 | 369.60 | |
35 | 369.60 | |||
35 | 369.60 | |||
04/03/2025 | 08:38:34.154 | 6 | 369.60 | |
6 | 369.60 | |||
6 | 369.60 | |||
04/03/2025 | 08:38:34.074 | 136 | 369.55 | |
136 | 369.55 | |||
136 | 369.55 | |||
04/03/2025 | 08:38:17.300 | 60 | 369.50 | |
60 | 369.50 | |||
60 | 369.50 | |||
04/03/2025 | 08:38:15.134 | 10 | 369.95 | |
10 | 369.95 | |||
10 | 369.95 | |||
04/03/2025 | 08:38:12.599 | 3 | 369.50 | |
3 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 08:38:10.726 | 10 | 369.50 | |
10 | 369.50 | |||
10 | 369.50 | |||
04/03/2025 | 08:37:53.705 | 15 | 369.95 | |
15 | 369.95 | |||
15 | 369.95 | |||
04/03/2025 | 08:37:49.139 | 36 | 369.50 | |
36 | 369.50 | |||
36 | 369.50 | |||
04/03/2025 | 08:37:41.864 | 3 | 369.50 | |
3 | 369.50 | |||
3 | 369.50 | |||
04/03/2025 | 08:37:36.591 | 16 | 369.50 | |
16 | 369.50 | |||
16 | 369.50 | |||
04/03/2025 | 08:37:33.521 | 75 | 369.70 | |
75 | 369.70 | |||
75 | 369.70 | |||
04/03/2025 | 08:37:20.144 | 136 | 369.65 | |
136 | 369.65 | |||
136 | 369.65 | |||
04/03/2025 | 08:37:18.210 | 4 | 369.65 | |
4 | 369.65 | |||
4 | 369.65 | |||
04/03/2025 | 08:37:14.212 | 7 | 369.50 | |
7 | 369.50 | |||
7 | 369.50 | |||
04/03/2025 | 08:37:11.720 | 15 | 369.65 | |
15 | 369.65 | |||
15 | 369.65 | |||
04/03/2025 | 08:36:45.103 | 10 | 369.95 | |
10 | 369.95 | |||
10 | 369.95 | |||
04/03/2025 | 08:36:29.916 | 1 | 369.75 | |
1 | 369.75 | |||
1 | 369.75 | |||
04/03/2025 | 08:36:28.402 | 150 | 369.70 | |
150 | 369.70 | |||
150 | 369.70 | |||
04/03/2025 | 08:36:27.024 | 4 | 369.75 | |
4 | 369.75 | |||
4 | 369.75 | |||
04/03/2025 | 08:36:26.079 | 10 | 369.75 | |
10 | 369.75 | |||
10 | 369.75 | |||
04/03/2025 | 08:36:15.204 | 20 | 369.75 | |
20 | 369.75 | |||
20 | 369.75 | |||
04/03/2025 | 08:36:14.742 | 2 | 369.95 | |
2 | 369.95 | |||
2 | 369.95 | |||
04/03/2025 | 08:36:10.673 | 9 | 369.95 | |
9 | 369.95 | |||
9 | 369.95 | |||
04/03/2025 | 08:36:08.853 | 9 | 369.75 | |
9 | 369.75 | |||
9 | 369.75 | |||
04/03/2025 | 08:36:03.440 | 30 | 369.75 | |
30 | 369.75 | |||
30 | 369.75 | |||
04/03/2025 | 08:35:56.904 | 25 | 369.75 | |
25 | 369.75 | |||
25 | 369.75 | |||
04/03/2025 | 08:35:53.847 | 64 | 369.95 | |
64 | 369.95 | |||
64 | 369.95 | |||
04/03/2025 | 08:35:20.221 | 1 | 369.75 | |
1 | 369.75 | |||
1 | 369.75 | |||
04/03/2025 | 08:35:01.524 | 10 | 369.75 | |
10 | 369.75 | |||
10 | 369.75 | |||
04/03/2025 | 08:34:57.883 | 25 | 369.75 | |
25 | 369.75 | |||
25 | 369.75 | |||
04/03/2025 | 08:34:57.544 | 20 | 369.75 | |
20 | 369.75 | |||
20 | 369.75 | |||
04/03/2025 | 08:34:54.794 | 35 | 369.80 | |
35 | 369.80 | |||
35 | 369.80 | |||
04/03/2025 | 08:34:41.104 | 2 | 369.95 | |
2 | 369.95 | |||
2 | 369.95 | |||
04/03/2025 | 08:34:36.338 | 3 | 369.95 | |
3 | 369.95 | |||
3 | 369.95 | |||
04/03/2025 | 08:34:29.840 | 32 | 369.95 | |
32 | 369.95 | |||
32 | 369.95 | |||
04/03/2025 | 08:34:26.103 | 4 | 369.75 | |
4 | 369.75 | |||
4 | 369.75 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
04/03/2025 @ 09:44:37
Last Update:
04/03/2025 @ 09:44:37