MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
5833
4259
329.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2024 | 21:40:32.354 | 30 | 329.70 | |
| 30 | 329.70 | |||
| 30 | 329.70 | |||
| 26/11/2024 | 21:39:50.031 | 35 | 329.70 | |
| 35 | 329.70 | |||
| 35 | 329.70 | |||
| 26/11/2024 | 21:39:46.407 | 5 | 329.70 | |
| 5 | 329.70 | |||
| 5 | 329.70 | |||
| 26/11/2024 | 21:39:42.136 | 30 | 328.40 | |
| 30 | 328.40 | |||
| 30 | 328.40 | |||
| 26/11/2024 | 21:39:33.889 | 10 | 328.90 | |
| 10 | 328.90 | |||
| 10 | 328.90 | |||
| 26/11/2024 | 21:39:33.794 | 10 | 329.00 | |
| 7 | 329.00 | |||
| 10 | 329.00 | |||
| 3 | 329.00 | |||
| 26/11/2024 | 21:39:28.125 | 100 | 329.70 | |
| 100 | 329.70 | |||
| 100 | 329.70 | |||
| 26/11/2024 | 21:39:27.928 | 300 | 329.70 | |
| 300 | 329.70 | |||
| 300 | 329.70 | |||
| 26/11/2024 | 21:39:18.364 | 300 | 329.50 | |
| 300 | 329.50 | |||
| 300 | 329.50 | |||
| 26/11/2024 | 21:39:12.319 | 300 | 329.50 | |
| 300 | 329.50 | |||
| 300 | 329.50 | |||
| 26/11/2024 | 21:39:01.804 | 2 | 329.20 | |
| 2 | 329.20 | |||
| 2 | 329.20 | |||
| 26/11/2024 | 21:38:49.901 | 3 | 329.00 | |
| 3 | 329.00 | |||
| 3 | 329.00 | |||
| 26/11/2024 | 21:38:46.579 | 10 | 328.70 | |
| 10 | 328.70 | |||
| 10 | 328.70 | |||
| 26/11/2024 | 21:38:38.560 | 4 | 328.00 | |
| 4 | 328.00 | |||
| 4 | 328.00 | |||
| 26/11/2024 | 21:38:28.436 | 2 | 327.70 | |
| 2 | 327.70 | |||
| 2 | 327.70 | |||
| 26/11/2024 | 21:38:17.227 | 2 | 328.20 | |
| 2 | 328.20 | |||
| 2 | 328.20 | |||
| 26/11/2024 | 21:37:58.593 | 15 | 327.20 | |
| 15 | 327.20 | |||
| 15 | 327.20 | |||
| 26/11/2024 | 21:37:55.131 | 47 | 328.70 | |
| 47 | 328.70 | |||
| 47 | 328.70 | |||
| 26/11/2024 | 21:37:54.590 | 5 | 328.30 | |
| 5 | 328.30 | |||
| 5 | 328.30 | |||
| 26/11/2024 | 21:37:53.151 | 5 | 328.70 | |
| 5 | 328.70 | |||
| 5 | 328.70 | |||
| 26/11/2024 | 21:37:33.623 | 50 | 328.00 | |
| 50 | 328.00 | |||
| 50 | 328.00 | |||
| 26/11/2024 | 21:37:31.910 | 10 | 328.00 | |
| 10 | 328.00 | |||
| 10 | 328.00 | |||
| 26/11/2024 | 21:37:29.586 | 50 | 328.10 | |
| 50 | 328.10 | |||
| 50 | 328.10 | |||
| 26/11/2024 | 21:37:27.591 | 1 | 328.60 | |
| 1 | 328.60 | |||
| 1 | 328.60 | |||
| 26/11/2024 | 21:37:11.742 | 10 | 329.60 | |
| 10 | 329.60 | |||
| 10 | 329.60 | |||
| 26/11/2024 | 21:37:11.024 | 4 | 328.50 | |
| 4 | 328.50 | |||
| 4 | 328.50 | |||
| 26/11/2024 | 21:36:56.159 | 10 | 329.50 | |
| 10 | 329.50 | |||
| 10 | 329.50 | |||
| 26/11/2024 | 21:36:46.068 | 35 | 330.00 | |
| 35 | 330.00 | |||
| 35 | 330.00 | |||
| 26/11/2024 | 21:36:40.215 | 13 | 329.90 | |
| 13 | 329.90 | |||
| 13 | 329.90 | |||
| 26/11/2024 | 21:36:28.798 | 3 | 329.70 | |
| 3 | 329.70 | |||
| 3 | 329.70 | |||
| 26/11/2024 | 21:36:25.325 | 1 | 329.70 | |
| 1 | 329.70 | |||
| 1 | 329.70 | |||
| 26/11/2024 | 21:36:20.573 | 2 | 330.10 | |
| 2 | 330.10 | |||
| 2 | 330.10 | |||
| 26/11/2024 | 21:36:13.106 | 1 | 329.70 | |
| 1 | 329.70 | |||
| 1 | 329.70 | |||
| 26/11/2024 | 21:36:08.159 | 3 | 328.10 | |
| 3 | 328.10 | |||
| 3 | 328.10 | |||
| 26/11/2024 | 21:36:08.040 | 73 | 329.00 | |
| 8 | 329.00 | |||
| 73 | 329.00 | |||
| 65 | 329.00 | |||
| 26/11/2024 | 21:36:01.626 | 1 | 329.80 | |
| 1 | 329.80 | |||
| 1 | 329.80 | |||
| 26/11/2024 | 21:36:01.559 | 97 | 330.00 | |
| 6 | 330.00 | |||
| 2 | 330.00 | |||
| 5 | 330.00 | |||
| 5 | 330.00 | |||
| 97 | 330.00 | |||
| 3 | 330.00 | |||
| 4 | 330.00 | |||
| 30 | 330.00 | |||
| 20 | 330.00 | |||
| 20 | 330.00 | |||
| 2 | 330.00 | |||
| 26/11/2024 | 21:35:46.320 | 60 | 330.80 | |
| 60 | 330.80 | |||
| 60 | 330.80 | |||
| 26/11/2024 | 21:35:34.929 | 1 | 332.10 | |
| 1 | 332.10 | |||
| 1 | 332.10 | |||
| 26/11/2024 | 21:35:27.727 | 2 | 332.40 | |
| 2 | 332.40 | |||
| 2 | 332.40 | |||
| 26/11/2024 | 21:34:54.707 | 10 | 332.40 | |
| 10 | 332.40 | |||
| 10 | 332.40 | |||
| 26/11/2024 | 21:34:37.994 | 3 | 333.90 | |
| 3 | 333.90 | |||
| 3 | 333.90 | |||
| 26/11/2024 | 21:34:32.836 | 3 | 334.00 | |
| 3 | 334.00 | |||
| 3 | 334.00 | |||
| 26/11/2024 | 21:34:13.227 | 20 | 333.10 | |
| 20 | 333.10 | |||
| 20 | 333.10 | |||
| 26/11/2024 | 21:34:02.032 | 15 | 331.60 | |
| 15 | 331.60 | |||
| 15 | 331.60 | |||
| 26/11/2024 | 21:33:54.180 | 30 | 330.60 | |
| 30 | 330.60 | |||
| 30 | 330.60 | |||
| 26/11/2024 | 21:33:48.463 | 4 | 331.30 | |
| 4 | 331.30 | |||
| 4 | 331.30 | |||
| 26/11/2024 | 21:33:48.292 | 23 | 331.30 | |
| 23 | 331.30 | |||
| 23 | 331.30 | |||
| 26/11/2024 | 21:33:44.594 | 6 | 332.00 | |
| 6 | 332.00 | |||
| 6 | 332.00 | |||
| 26/11/2024 | 21:33:42.070 | 15 | 332.50 | |
| 15 | 332.50 | |||
| 15 | 332.50 | |||
| 26/11/2024 | 21:33:38.133 | 20 | 332.40 | |
| 20 | 332.40 | |||
| 20 | 332.40 | |||
| 26/11/2024 | 21:33:36.729 | 20 | 333.30 | |
| 20 | 333.30 | |||
| 20 | 333.30 | |||
| 26/11/2024 | 21:33:31.860 | 1 | 334.30 | |
| 1 | 334.30 | |||
| 1 | 334.30 | |||
| 26/11/2024 | 21:33:31.750 | 7 | 332.50 | |
| 7 | 332.50 | |||
| 7 | 332.50 | |||
| 26/11/2024 | 21:33:19.593 | 31 | 333.60 | |
| 31 | 333.60 | |||
| 31 | 333.60 | |||
| 26/11/2024 | 21:32:55.107 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 26/11/2024 | 21:32:49.728 | 3 | 334.40 | |
| 3 | 334.40 | |||
| 3 | 334.40 | |||
| 26/11/2024 | 21:32:47.181 | 18 | 332.20 | |
| 18 | 332.20 | |||
| 18 | 332.20 | |||
| 26/11/2024 | 21:32:34.313 | 12 | 332.50 | |
| 12 | 332.50 | |||
| 12 | 332.50 | |||
| 26/11/2024 | 21:32:29.605 | 10 | 333.10 | |
| 10 | 333.10 | |||
| 10 | 333.10 | |||
| 26/11/2024 | 21:32:28.807 | 1 | 333.50 | |
| 1 | 333.50 | |||
| 1 | 333.50 | |||
| 26/11/2024 | 21:32:25.170 | 1 | 334.30 | |
| 1 | 334.30 | |||
| 1 | 334.30 | |||
| 26/11/2024 | 21:32:16.868 | 20 | 334.60 | |
| 20 | 334.60 | |||
| 20 | 334.60 | |||
| 26/11/2024 | 21:32:09.258 | 1 | 335.50 | |
| 1 | 335.50 | |||
| 1 | 335.50 | |||
| 26/11/2024 | 21:31:48.827 | 3 | 334.10 | |
| 3 | 334.10 | |||
| 3 | 334.10 | |||
| 26/11/2024 | 21:31:44.537 | 8 | 335.30 | |
| 8 | 335.30 | |||
| 8 | 335.30 | |||
| 26/11/2024 | 21:31:31.826 | 6 | 335.30 | |
| 6 | 335.30 | |||
| 6 | 335.30 | |||
| 26/11/2024 | 21:31:29.424 | 5 | 335.10 | |
| 5 | 335.10 | |||
| 5 | 335.10 | |||
| 26/11/2024 | 21:31:19.411 | 3 | 334.30 | |
| 3 | 334.30 | |||
| 3 | 334.30 | |||
| 26/11/2024 | 21:31:14.661 | 6 | 336.00 | |
| 6 | 336.00 | |||
| 6 | 336.00 | |||
| 26/11/2024 | 21:31:08.659 | 4 | 336.00 | |
| 4 | 336.00 | |||
| 4 | 336.00 | |||
| 26/11/2024 | 21:30:55.786 | 30 | 335.80 | |
| 30 | 335.80 | |||
| 30 | 335.80 | |||
| 26/11/2024 | 21:30:52.499 | 4 | 335.20 | |
| 4 | 335.20 | |||
| 4 | 335.20 | |||
| 26/11/2024 | 21:30:47.783 | 10 | 335.30 | |
| 10 | 335.30 | |||
| 10 | 335.30 | |||
| 26/11/2024 | 21:30:42.962 | 5 | 335.30 | |
| 5 | 335.30 | |||
| 5 | 335.30 | |||
| 26/11/2024 | 21:30:40.738 | 6 | 334.30 | |
| 6 | 334.30 | |||
| 6 | 334.30 | |||
| 26/11/2024 | 21:30:37.696 | 10 | 335.80 | |
| 10 | 335.80 | |||
| 10 | 335.80 | |||
| 26/11/2024 | 21:30:33.641 | 40 | 336.30 | |
| 40 | 336.30 | |||
| 40 | 336.30 | |||
| 26/11/2024 | 21:30:12.542 | 38 | 336.30 | |
| 38 | 336.30 | |||
| 38 | 336.30 | |||
| 26/11/2024 | 21:29:55.741 | 100 | 337.00 | |
| 100 | 337.00 | |||
| 100 | 337.00 | |||
| 26/11/2024 | 21:29:53.958 | 3 | 336.90 | |
| 3 | 336.90 | |||
| 3 | 336.90 | |||
| 26/11/2024 | 21:29:49.223 | 1 | 336.90 | |
| 1 | 336.90 | |||
| 1 | 336.90 | |||
| 26/11/2024 | 21:29:41.810 | 10 | 336.90 | |
| 10 | 336.90 | |||
| 10 | 336.90 | |||
| 26/11/2024 | 21:29:38.256 | 20 | 336.90 | |
| 20 | 336.90 | |||
| 20 | 336.90 | |||
| 26/11/2024 | 21:29:32.564 | 1 | 335.20 | |
| 1 | 335.20 | |||
| 1 | 335.20 | |||
| 26/11/2024 | 21:29:24.037 | 66 | 336.90 | |
| 66 | 336.90 | |||
| 66 | 336.90 | |||
| 26/11/2024 | 21:29:13.227 | 14 | 337.80 | |
| 14 | 337.80 | |||
| 14 | 337.80 | |||
| 26/11/2024 | 21:28:58.876 | 20 | 337.10 | |
| 20 | 337.10 | |||
| 20 | 337.10 | |||
| 26/11/2024 | 21:28:30.575 | 21 | 337.60 | |
| 21 | 337.60 | |||
| 21 | 337.60 | |||
| 26/11/2024 | 21:28:28.413 | 10 | 337.60 | |
| 10 | 337.60 | |||
| 10 | 337.60 | |||
| 26/11/2024 | 21:28:26.857 | 7 | 338.10 | |
| 7 | 338.10 | |||
| 7 | 338.10 | |||
| 26/11/2024 | 21:28:26.629 | 3 | 338.10 | |
| 3 | 338.10 | |||
| 3 | 338.10 | |||
| 26/11/2024 | 21:28:25.735 | 1 | 337.90 | |
| 1 | 337.90 | |||
| 1 | 337.90 | |||
| 26/11/2024 | 21:27:37.964 | 1 | 335.20 | |
| 1 | 335.20 | |||
| 1 | 335.20 | |||
| 26/11/2024 | 21:27:34.611 | 10 | 336.00 | |
| 10 | 336.00 | |||
| 10 | 336.00 | |||
| 26/11/2024 | 21:27:30.705 | 2 | 336.20 | |
| 2 | 336.20 | |||
| 2 | 336.20 | |||
| 26/11/2024 | 21:27:29.624 | 1 | 336.20 | |
| 1 | 336.20 | |||
| 1 | 336.20 | |||
| 26/11/2024 | 21:27:29.557 | 10 | 336.20 | |
| 10 | 336.20 | |||
| 10 | 336.20 | |||
| 26/11/2024 | 21:27:15.595 | 1 | 335.10 | |
| 1 | 335.10 | |||
| 1 | 335.10 | |||
| 26/11/2024 | 21:27:11.156 | 50 | 335.00 | |
| 45 | 335.00 | |||
| 5 | 335.00 | |||
| 50 | 335.00 | |||
| 26/11/2024 | 21:27:07.635 | 5 | 336.20 | |
| 5 | 336.20 | |||
| 5 | 336.20 | |||
| 26/11/2024 | 21:27:03.884 | 75 | 336.00 | |
| 5 | 336.00 | |||
| 60 | 336.00 | |||
| 75 | 336.00 | |||
| 10 | 336.00 | |||
| 26/11/2024 | 21:26:57.054 | 4 | 336.30 | |
| 4 | 336.30 | |||
| 4 | 336.30 | |||
| 26/11/2024 | 21:26:53.469 | 2 | 336.80 | |
| 2 | 336.80 | |||
| 2 | 336.80 | |||
| 26/11/2024 | 21:26:51.061 | 1 | 336.80 | |
| 1 | 336.80 | |||
| 1 | 336.80 | |||
| 26/11/2024 | 21:26:38.508 | 9 | 335.20 | |
| 9 | 335.20 | |||
| 9 | 335.20 | |||
| 26/11/2024 | 21:26:01.426 | 45 | 337.10 | |
| 45 | 337.10 | |||
| 45 | 337.10 | |||
| 26/11/2024 | 21:25:44.260 | 6 | 334.90 | |
| 6 | 334.90 | |||
| 6 | 334.90 | |||
| 26/11/2024 | 21:25:36.667 | 16 | 334.00 | |
| 16 | 334.00 | |||
| 16 | 334.00 | |||
| 26/11/2024 | 21:25:34.519 | 2 | 333.60 | |
| 2 | 333.60 | |||
| 2 | 333.60 | |||
| 26/11/2024 | 21:25:29.206 | 5 | 333.50 | |
| 5 | 333.50 | |||
| 5 | 333.50 | |||
| 26/11/2024 | 21:25:27.918 | 2 | 334.10 | |
| 2 | 334.10 | |||
| 2 | 334.10 | |||
| 26/11/2024 | 21:25:18.578 | 14 | 334.20 | |
| 14 | 334.20 | |||
| 14 | 334.20 | |||
| 26/11/2024 | 21:25:18.074 | 10 | 334.20 | |
| 10 | 334.20 | |||
| 10 | 334.20 | |||
| 26/11/2024 | 21:25:15.164 | 6 | 334.10 | |
| 6 | 334.10 | |||
| 6 | 334.10 | |||
| 26/11/2024 | 21:25:11.957 | 2 | 333.90 | |
| 2 | 333.90 | |||
| 2 | 333.90 | |||
| 26/11/2024 | 21:25:04.480 | 100 | 331.70 | |
| 2 | 331.70 | |||
| 12 | 331.70 | |||
| 10 | 331.70 | |||
| 10 | 331.70 | |||
| 2 | 331.70 | |||
| 1 | 331.70 | |||
| 60 | 331.70 | |||
| 3 | 331.70 | |||
| 100 | 331.70 | |||
| 26/11/2024 | 21:24:11.738 | 300 | 335.30 | |
| 300 | 335.30 | |||
| 300 | 335.30 | |||
| 26/11/2024 | 21:23:57.008 | 5 | 336.80 | |
| 5 | 336.80 | |||
| 5 | 336.80 | |||
| 26/11/2024 | 21:23:54.098 | 6 | 335.00 | |
| 6 | 335.00 | |||
| 6 | 335.00 | |||
| 26/11/2024 | 21:23:47.852 | 3 | 335.90 | |
| 3 | 335.90 | |||
| 3 | 335.90 | |||
| 26/11/2024 | 21:23:44.556 | 5 | 334.90 | |
| 5 | 334.90 | |||
| 5 | 334.90 | |||
| 26/11/2024 | 21:23:17.153 | 2 | 333.80 | |
| 2 | 333.80 | |||
| 2 | 333.80 | |||
| 26/11/2024 | 21:23:16.255 | 59 | 333.80 | |
| 59 | 333.80 | |||
| 59 | 333.80 | |||
| 26/11/2024 | 21:23:10.845 | 50 | 334.00 | |
| 50 | 334.00 | |||
| 50 | 334.00 | |||
| 26/11/2024 | 21:22:57.712 | 10 | 333.50 | |
| 10 | 333.50 | |||
| 10 | 333.50 | |||
| 26/11/2024 | 21:22:23.152 | 4 | 333.50 | |
| 4 | 333.50 | |||
| 4 | 333.50 | |||
| 26/11/2024 | 21:22:22.046 | 3 | 332.00 | |
| 3 | 332.00 | |||
| 3 | 332.00 | |||
| 26/11/2024 | 21:22:21.902 | 8 | 333.50 | |
| 8 | 333.50 | |||
| 8 | 333.50 | |||
| 26/11/2024 | 21:22:03.233 | 1 | 331.60 | |
| 1 | 331.60 | |||
| 1 | 331.60 | |||
| 26/11/2024 | 21:21:48.240 | 4 | 331.00 | |
| 4 | 331.00 | |||
| 4 | 331.00 | |||
| 26/11/2024 | 21:21:45.264 | 7 | 332.50 | |
| 7 | 332.50 | |||
| 7 | 332.50 | |||
| 26/11/2024 | 21:21:29.502 | 8 | 331.30 | |
| 8 | 331.30 | |||
| 8 | 331.30 | |||
| 26/11/2024 | 21:21:15.205 | 6 | 333.50 | |
| 6 | 333.50 | |||
| 6 | 333.50 | |||
| 26/11/2024 | 21:21:10.879 | 50 | 331.70 | |
| 50 | 331.70 | |||
| 50 | 331.70 | |||
| 26/11/2024 | 21:20:42.060 | 500 | 331.70 | |
| 500 | 331.70 | |||
| 500 | 331.70 | |||
| 26/11/2024 | 21:20:31.869 | 3 | 333.50 | |
| 3 | 333.50 | |||
| 3 | 333.50 | |||
| 26/11/2024 | 21:20:28.285 | 20 | 332.80 | |
| 20 | 332.80 | |||
| 20 | 332.80 | |||
| 26/11/2024 | 21:19:59.223 | 14 | 333.60 | |
| 14 | 333.60 | |||
| 14 | 333.60 | |||
| 26/11/2024 | 21:19:58.861 | 164 | 332.50 | |
| 114 | 332.50 | |||
| 164 | 332.50 | |||
| 50 | 332.50 | |||
| 26/11/2024 | 21:19:53.409 | 10 | 333.30 | |
| 10 | 333.30 | |||
| 10 | 333.30 | |||
| 26/11/2024 | 21:19:52.577 | 45 | 331.60 | |
| 45 | 331.60 | |||
| 45 | 331.60 | |||
| 26/11/2024 | 21:19:41.181 | 4 | 332.90 | |
| 4 | 332.90 | |||
| 4 | 332.90 | |||
| 26/11/2024 | 21:19:39.724 | 160 | 331.60 | |
| 160 | 331.60 | |||
| 160 | 331.60 | |||
| 26/11/2024 | 21:19:39.644 | 50 | 331.60 | |
| 50 | 331.60 | |||
| 50 | 331.60 | |||
| 26/11/2024 | 21:19:30.812 | 3 | 332.40 | |
| 3 | 332.40 | |||
| 3 | 332.40 | |||
| 26/11/2024 | 21:19:24.979 | 1 | 332.60 | |
| 1 | 332.60 | |||
| 1 | 332.60 | |||
| 26/11/2024 | 21:19:22.355 | 3 | 332.90 | |
| 3 | 332.90 | |||
| 3 | 332.90 | |||
| 26/11/2024 | 21:19:14.755 | 2 | 333.20 | |
| 2 | 333.20 | |||
| 2 | 333.20 | |||
| 26/11/2024 | 21:18:59.456 | 3 | 333.70 | |
| 3 | 333.70 | |||
| 3 | 333.70 | |||
| 26/11/2024 | 21:18:59.384 | 3 | 333.90 | |
| 3 | 333.90 | |||
| 3 | 333.90 | |||
| 26/11/2024 | 21:18:59.257 | 30 | 334.00 | |
| 30 | 334.00 | |||
| 30 | 334.00 | |||
| 26/11/2024 | 21:18:50.302 | 15 | 334.80 | |
| 15 | 334.80 | |||
| 15 | 334.80 | |||
| 26/11/2024 | 21:18:45.149 | 20 | 334.70 | |
| 20 | 334.70 | |||
| 20 | 334.70 | |||
| 26/11/2024 | 21:18:39.610 | 20 | 334.90 | |
| 20 | 334.90 | |||
| 20 | 334.90 | |||
| 26/11/2024 | 21:18:39.029 | 25 | 335.00 | |
| 25 | 335.00 | |||
| 25 | 335.00 | |||
| 26/11/2024 | 21:18:33.582 | 3 | 336.20 | |
| 3 | 336.20 | |||
| 3 | 336.20 | |||
| 26/11/2024 | 21:18:23.256 | 6 | 335.10 | |
| 6 | 335.10 | |||
| 6 | 335.10 | |||
| 26/11/2024 | 21:18:12.737 | 2 | 336.20 | |
| 2 | 336.20 | |||
| 2 | 336.20 | |||
| 26/11/2024 | 21:17:54.363 | 3 | 335.30 | |
| 3 | 335.30 | |||
| 3 | 335.30 | |||
| 26/11/2024 | 21:17:36.775 | 2 | 335.60 | |
| 2 | 335.60 | |||
| 2 | 335.60 | |||
| 26/11/2024 | 21:17:28.714 | 10 | 336.00 | |
| 10 | 336.00 | |||
| 10 | 336.00 | |||
| 26/11/2024 | 21:17:14.527 | 100 | 335.90 | |
| 100 | 335.90 | |||
| 100 | 335.90 | |||
| 26/11/2024 | 21:17:10.996 | 3 | 336.00 | |
| 3 | 336.00 | |||
| 3 | 336.00 | |||
| 26/11/2024 | 21:16:52.913 | 1 | 335.60 | |
| 1 | 335.60 | |||
| 1 | 335.60 | |||
| 26/11/2024 | 21:16:30.196 | 30 | 336.00 | |
| 30 | 336.00 | |||
| 30 | 336.00 | |||
| 26/11/2024 | 21:16:13.337 | 2 | 338.10 | |
| 2 | 338.10 | |||
| 2 | 338.10 | |||
| 26/11/2024 | 21:15:51.140 | 25 | 335.10 | |
| 25 | 335.10 | |||
| 25 | 335.10 | |||
| 26/11/2024 | 21:15:46.965 | 5 | 336.40 | |
| 5 | 336.40 | |||
| 5 | 336.40 | |||
| 26/11/2024 | 21:15:30.690 | 190 | 335.80 | |
| 190 | 335.80 | |||
| 190 | 335.80 | |||
| 26/11/2024 | 21:15:28.788 | 30 | 335.10 | |
| 30 | 335.10 | |||
| 30 | 335.10 | |||
| 26/11/2024 | 21:15:27.784 | 10 | 335.90 | |
| 10 | 335.90 | |||
| 10 | 335.90 | |||
| 26/11/2024 | 21:15:24.864 | 1 | 336.30 | |
| 1 | 336.30 | |||
| 1 | 336.30 | |||
| 26/11/2024 | 21:15:09.785 | 1 | 337.70 | |
| 1 | 337.70 | |||
| 1 | 337.70 | |||
| 26/11/2024 | 21:15:00.789 | 400 | 336.00 | |
| 400 | 336.00 | |||
| 400 | 336.00 | |||
| 26/11/2024 | 21:14:39.782 | 2 | 336.30 | |
| 2 | 336.30 | |||
| 2 | 336.30 | |||
| 26/11/2024 | 21:14:39.049 | 51 | 337.00 | |
| 10 | 337.00 | |||
| 11 | 337.00 | |||
| 51 | 337.00 | |||
| 30 | 337.00 | |||
| 26/11/2024 | 21:14:38.998 | 1 | 337.10 | |
| 1 | 337.10 | |||
| 1 | 337.10 | |||
| 26/11/2024 | 21:14:20.985 | 1 | 338.50 | |
| 1 | 338.50 | |||
| 1 | 338.50 | |||
| 26/11/2024 | 21:14:16.380 | 20 | 339.70 | |
| 20 | 339.70 | |||
| 20 | 339.70 | |||
| 26/11/2024 | 21:14:06.838 | 2 | 339.90 | |
| 2 | 339.90 | |||
| 2 | 339.90 | |||
| 26/11/2024 | 21:14:06.673 | 20 | 339.00 | |
| 20 | 339.00 | |||
| 20 | 339.00 | |||
| 26/11/2024 | 21:13:56.868 | 25 | 338.90 | |
| 25 | 338.90 | |||
| 25 | 338.90 | |||
| 26/11/2024 | 21:13:45.451 | 2 | 339.20 | |
| 2 | 339.20 | |||
| 2 | 339.20 | |||
| 26/11/2024 | 21:13:35.817 | 1 | 339.90 | |
| 1 | 339.90 | |||
| 1 | 339.90 | |||
| 26/11/2024 | 21:13:21.777 | 29 | 339.90 | |
| 29 | 339.90 | |||
| 29 | 339.90 | |||
| 26/11/2024 | 21:13:12.071 | 84 | 338.10 | |
| 84 | 338.10 | |||
| 84 | 338.10 | |||
| 26/11/2024 | 21:13:09.548 | 10 | 339.10 | |
| 10 | 339.10 | |||
| 10 | 339.10 | |||
| 26/11/2024 | 21:13:08.558 | 20 | 337.70 | |
| 20 | 337.70 | |||
| 20 | 337.70 | |||
| 26/11/2024 | 21:13:05.391 | 50 | 339.20 | |
| 50 | 339.20 | |||
| 50 | 339.20 | |||
| 26/11/2024 | 21:13:01.914 | 250 | 339.40 | |
| 250 | 339.40 | |||
| 250 | 339.40 | |||
| 26/11/2024 | 21:12:56.453 | 25 | 339.90 | |
| 25 | 339.90 | |||
| 25 | 339.90 | |||
| 26/11/2024 | 21:12:41.397 | 45 | 339.50 | |
| 45 | 339.50 | |||
| 45 | 339.50 | |||
| 26/11/2024 | 21:12:36.850 | 7 | 339.20 | |
| 7 | 339.20 | |||
| 7 | 339.20 | |||
| 26/11/2024 | 21:12:32.911 | 6 | 339.60 | |
| 6 | 339.60 | |||
| 6 | 339.60 | |||
| 26/11/2024 | 21:12:18.272 | 5 | 337.90 | |
| 5 | 337.90 | |||
| 5 | 337.90 | |||
| 26/11/2024 | 21:12:17.588 | 3 | 339.10 | |
| 3 | 339.10 | |||
| 3 | 339.10 | |||
| 26/11/2024 | 21:12:02.337 | 45 | 338.10 | |
| 45 | 338.10 | |||
| 45 | 338.10 | |||
| 26/11/2024 | 21:12:02.216 | 39 | 339.00 | |
| 39 | 339.00 | |||
| 25 | 339.00 | |||
| 14 | 339.00 | |||
| 26/11/2024 | 21:11:59.203 | 6 | 338.30 | |
| 6 | 338.30 | |||
| 6 | 338.30 | |||
| 26/11/2024 | 21:11:55.889 | 127 | 339.20 | |
| 127 | 339.20 | |||
| 127 | 339.20 | |||
| 26/11/2024 | 21:11:54.858 | 100 | 339.10 | |
| 100 | 339.10 | |||
| 100 | 339.10 | |||
| 26/11/2024 | 21:11:50.405 | 80 | 341.10 | |
| 80 | 341.10 | |||
| 80 | 341.10 | |||
| 26/11/2024 | 21:11:44.122 | 2 | 341.70 | |
| 2 | 341.70 | |||
| 2 | 341.70 | |||
| 26/11/2024 | 21:11:43.826 | 9 | 340.70 | |
| 9 | 340.70 | |||
| 9 | 340.70 | |||
| 26/11/2024 | 21:11:20.061 | 15 | 343.40 | |
| 15 | 343.40 | |||
| 15 | 343.40 | |||
| 26/11/2024 | 21:11:19.005 | 103 | 344.40 | |
| 3 | 344.40 | |||
| 103 | 344.40 | |||
| 100 | 344.40 | |||
| 26/11/2024 | 21:11:14.840 | 400 | 344.40 | |
| 400 | 344.40 | |||
| 400 | 344.40 | |||
| 26/11/2024 | 21:11:11.248 | 10 | 344.00 | |
| 10 | 344.00 | |||
| 10 | 344.00 | |||
| 26/11/2024 | 21:11:10.438 | 7 | 344.50 | |
| 7 | 344.50 | |||
| 7 | 344.50 | |||
| 26/11/2024 | 21:11:02.686 | 11 | 346.10 | |
| 11 | 346.10 | |||
| 11 | 346.10 | |||
| 26/11/2024 | 21:10:58.517 | 500 | 346.30 | |
| 500 | 346.30 | |||
| 500 | 346.30 | |||
| 26/11/2024 | 21:10:54.720 | 116 | 345.90 | |
| 116 | 345.90 | |||
| 116 | 345.90 | |||
| 26/11/2024 | 21:10:39.689 | 6 | 345.70 | |
| 6 | 345.70 | |||
| 6 | 345.70 | |||
| 26/11/2024 | 21:10:35.669 | 10 | 346.00 | |
| 10 | 346.00 | |||
| 10 | 346.00 | |||
| 26/11/2024 | 21:10:32.475 | 8 | 345.50 | |
| 8 | 345.50 | |||
| 8 | 345.50 | |||
| 26/11/2024 | 21:10:31.654 | 6 | 345.00 | |
| 6 | 345.00 | |||
| 6 | 345.00 | |||
| 26/11/2024 | 21:10:23.369 | 7 | 344.90 | |
| 7 | 344.90 | |||
| 7 | 344.90 | |||
| 26/11/2024 | 21:10:23.037 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 26/11/2024 | 21:10:17.140 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 26/11/2024 | 21:10:16.795 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 26/11/2024 | 21:10:16.089 | 20 | 344.90 | |
| 20 | 344.90 | |||
| 20 | 344.90 | |||
| 26/11/2024 | 21:10:05.373 | 10 | 344.30 | |
| 10 | 344.30 | |||
| 10 | 344.30 | |||
| 26/11/2024 | 21:10:02.983 | 165 | 344.30 | |
| 30 | 344.30 | |||
| 4 | 344.30 | |||
| 3 | 344.30 | |||
| 30 | 344.30 | |||
| 7 | 344.30 | |||
| 158 | 344.30 | |||
| 7 | 344.30 | |||
| 10 | 344.30 | |||
| 51 | 344.30 | |||
| 30 | 344.30 | |||
| 26/11/2024 | 21:09:25.345 | 266 | 345.00 | |
| 150 | 345.00 | |||
| 266 | 345.00 | |||
| 6 | 345.00 | |||
| 100 | 345.00 | |||
| 10 | 345.00 | |||
| 26/11/2024 | 21:09:22.825 | 10 | 345.40 | |
| 10 | 345.40 | |||
| 10 | 345.40 | |||
| 26/11/2024 | 21:09:02.898 | 23 | 345.50 | |
| 23 | 345.50 | |||
| 23 | 345.50 | |||
| 26/11/2024 | 21:08:59.250 | 10 | 345.10 | |
| 10 | 345.10 | |||
| 10 | 345.10 | |||
| 26/11/2024 | 21:08:58.835 | 4 | 345.90 | |
| 4 | 345.90 | |||
| 4 | 345.90 | |||
| 26/11/2024 | 21:08:58.333 | 6 | 345.10 | |
| 6 | 345.10 | |||
| 6 | 345.10 | |||
| 26/11/2024 | 21:08:55.680 | 10 | 346.00 | |
| 10 | 346.00 | |||
| 10 | 346.00 | |||
| 26/11/2024 | 21:08:53.172 | 12 | 345.50 | |
| 5 | 345.50 | |||
| 7 | 345.50 | |||
| 5 | 345.50 | |||
| 7 | 345.50 | |||
| 26/11/2024 | 21:08:38.175 | 150 | 344.90 | |
| 150 | 344.90 | |||
| 150 | 344.90 | |||
| 26/11/2024 | 21:08:36.232 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 26/11/2024 | 21:08:35.517 | 17 | 344.90 | |
| 17 | 344.90 | |||
| 17 | 344.90 | |||
| 26/11/2024 | 21:08:33.974 | 4 | 344.90 | |
| 4 | 344.90 | |||
| 4 | 344.90 | |||
| 26/11/2024 | 21:08:30.174 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 26/11/2024 | 21:08:30.094 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 26/11/2024 | 21:08:29.479 | 33 | 344.90 | |
| 33 | 344.90 | |||
| 33 | 344.90 | |||
| 26/11/2024 | 21:08:26.895 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 26/11/2024 | 21:08:24.615 | 23 | 343.80 | |
| 23 | 343.80 | |||
| 23 | 343.80 | |||
| 26/11/2024 | 21:08:07.112 | 6 | 343.00 | |
| 6 | 343.00 | |||
| 6 | 343.00 | |||
| 26/11/2024 | 21:08:06.996 | 50 | 342.00 | |
| 50 | 342.00 | |||
| 50 | 342.00 | |||
| 26/11/2024 | 21:07:55.706 | 20 | 341.00 | |
| 20 | 341.00 | |||
| 20 | 341.00 | |||
| 26/11/2024 | 21:07:53.350 | 50 | 340.60 | |
| 50 | 340.60 | |||
| 50 | 340.60 | |||
| 26/11/2024 | 21:07:50.234 | 20 | 340.20 | |
| 20 | 340.20 | |||
| 20 | 340.20 | |||
| 26/11/2024 | 21:07:46.787 | 30 | 340.00 | |
| 30 | 340.00 | |||
| 30 | 340.00 | |||
| 26/11/2024 | 21:07:43.282 | 5 | 339.90 | |
| 5 | 339.90 | |||
| 5 | 339.90 | |||
| 26/11/2024 | 21:07:39.031 | 3 | 339.40 | |
| 3 | 339.40 | |||
| 3 | 339.40 | |||
| 26/11/2024 | 21:07:36.367 | 8 | 339.90 | |
| 8 | 339.90 | |||
| 8 | 339.90 | |||
| 26/11/2024 | 21:07:31.928 | 6 | 339.40 | |
| 6 | 339.40 | |||
| 6 | 339.40 | |||
| 26/11/2024 | 21:07:29.195 | 5 | 339.80 | |
| 5 | 339.80 | |||
| 5 | 339.80 | |||
| 26/11/2024 | 21:07:24.147 | 15 | 339.80 | |
| 15 | 339.80 | |||
| 15 | 339.80 | |||
| 26/11/2024 | 21:07:19.194 | 150 | 339.90 | |
| 150 | 339.90 | |||
| 150 | 339.90 | |||
| 26/11/2024 | 21:07:01.361 | 50 | 338.30 | |
| 50 | 338.30 | |||
| 50 | 338.30 | |||
| 26/11/2024 | 21:06:52.745 | 5 | 338.60 | |
| 5 | 338.60 | |||
| 5 | 338.60 | |||
| 26/11/2024 | 21:06:48.738 | 10 | 338.30 | |
| 10 | 338.30 | |||
| 10 | 338.30 | |||
| 26/11/2024 | 21:06:41.277 | 100 | 338.00 | |
| 100 | 338.00 | |||
| 100 | 338.00 | |||
| 26/11/2024 | 21:06:40.357 | 12 | 337.10 | |
| 12 | 337.10 | |||
| 12 | 337.10 | |||
| 26/11/2024 | 21:06:39.672 | 10 | 338.80 | |
| 10 | 338.80 | |||
| 10 | 338.80 | |||
| 26/11/2024 | 21:06:38.859 | 5 | 339.00 | |
| 5 | 339.00 | |||
| 5 | 339.00 | |||
| 26/11/2024 | 21:06:34.985 | 15 | 340.00 | |
| 15 | 340.00 | |||
| 15 | 340.00 | |||
| 26/11/2024 | 21:06:34.801 | 3 | 340.10 | |
| 3 | 340.10 | |||
| 3 | 340.10 | |||
| 26/11/2024 | 21:06:32.402 | 90 | 339.20 | |
| 90 | 339.20 | |||
| 90 | 339.20 | |||
| 26/11/2024 | 21:06:32.214 | 10 | 339.50 | |
| 10 | 339.50 | |||
| 10 | 339.50 | |||
| 26/11/2024 | 21:06:32.123 | 3 | 339.50 | |
| 3 | 339.50 | |||
| 3 | 339.50 | |||
| 26/11/2024 | 21:06:30.164 | 20 | 339.30 | |
| 20 | 339.30 | |||
| 20 | 339.30 | |||
| 26/11/2024 | 21:06:20.253 | 25 | 340.00 | |
| 20 | 340.00 | |||
| 5 | 340.00 | |||
| 25 | 340.00 | |||
| 26/11/2024 | 21:06:18.974 | 10 | 339.30 | |
| 10 | 339.30 | |||
| 10 | 339.30 | |||
| 26/11/2024 | 21:06:18.728 | 63 | 339.30 | |
| 63 | 339.30 | |||
| 63 | 339.30 | |||
| 26/11/2024 | 21:06:13.437 | 2 | 339.90 | |
| 2 | 339.90 | |||
| 2 | 339.90 | |||
| 26/11/2024 | 21:06:00.832 | 30 | 339.10 | |
| 30 | 339.10 | |||
| 30 | 339.10 | |||
| 26/11/2024 | 21:05:59.900 | 100 | 339.90 | |
| 100 | 339.90 | |||
| 100 | 339.90 | |||
| 26/11/2024 | 21:05:58.851 | 100 | 339.90 | |
| 100 | 339.90 | |||
| 100 | 339.90 | |||
| 26/11/2024 | 21:05:48.063 | 15 | 339.90 | |
| 15 | 339.90 | |||
| 15 | 339.90 | |||
| 26/11/2024 | 21:05:42.494 | 10 | 339.70 | |
| 10 | 339.70 | |||
| 10 | 339.70 | |||
| 26/11/2024 | 21:05:33.821 | 12 | 339.20 | |
| 12 | 339.20 | |||
| 12 | 339.20 | |||
| 26/11/2024 | 21:05:29.712 | 2 | 339.20 | |
| 2 | 339.20 | |||
| 2 | 339.20 | |||
| 26/11/2024 | 21:05:26.352 | 2 | 339.10 | |
| 2 | 339.10 | |||
| 2 | 339.10 | |||
| 26/11/2024 | 21:05:16.383 | 5 | 338.80 | |
| 5 | 338.80 | |||
| 5 | 338.80 | |||
| 26/11/2024 | 21:05:15.241 | 30 | 338.70 | |
| 30 | 338.70 | |||
| 30 | 338.70 | |||
| 26/11/2024 | 21:05:11.945 | 2 | 338.70 | |
| 2 | 338.70 | |||
| 2 | 338.70 | |||
| 26/11/2024 | 21:05:11.901 | 214 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 28 | 338.00 | |||
| 200 | 338.00 | |||
| 150 | 338.00 | |||
| 15 | 338.00 | |||
| 9 | 338.00 | |||
| 10 | 338.00 | |||
| 1 | 338.00 | |||
| 13 | 338.00 | |||
| 26/11/2024 | 21:03:54.770 | 1 | 336.30 | |
| 1 | 336.30 | |||
| 1 | 336.30 | |||
| 26/11/2024 | 21:03:53.617 | 3 | 336.90 | |
| 3 | 336.90 | |||
| 3 | 336.90 | |||
| 26/11/2024 | 21:03:53.489 | 10 | 336.90 | |
| 10 | 336.90 | |||
| 10 | 336.90 | |||
| 26/11/2024 | 21:03:52.903 | 4 | 336.90 | |
| 4 | 336.90 | |||
| 4 | 336.90 | |||
| 26/11/2024 | 21:03:52.833 | 164 | 336.90 | |
| 164 | 336.90 | |||
| 164 | 336.90 | |||
| 26/11/2024 | 21:03:48.926 | 100 | 337.50 | |
| 100 | 337.50 | |||
| 100 | 337.50 | |||
| 26/11/2024 | 21:03:39.399 | 150 | 337.00 | |
| 20 | 337.00 | |||
| 150 | 337.00 | |||
| 130 | 337.00 | |||
| 26/11/2024 | 21:03:37.350 | 15 | 337.00 | |
| 15 | 337.00 | |||
| 15 | 337.00 | |||
| 26/11/2024 | 21:03:36.981 | 3 | 337.00 | |
| 3 | 337.00 | |||
| 3 | 337.00 | |||
| 26/11/2024 | 21:03:36.358 | 6 | 337.00 | |
| 6 | 337.00 | |||
| 6 | 337.00 | |||
| 26/11/2024 | 21:03:36.274 | 2 | 337.00 | |
| 2 | 337.00 | |||
| 2 | 337.00 | |||
| 26/11/2024 | 21:03:16.744 | 3 | 336.20 | |
| 3 | 336.20 | |||
| 3 | 336.20 | |||
| 26/11/2024 | 21:03:12.001 | 5 | 336.20 | |
| 5 | 336.20 | |||
| 5 | 336.20 | |||
| 26/11/2024 | 21:03:11.657 | 2 | 336.20 | |
| 2 | 336.20 | |||
| 2 | 336.20 | |||
| 26/11/2024 | 21:03:02.387 | 2 | 335.60 | |
| 2 | 335.60 | |||
| 2 | 335.60 | |||
| 26/11/2024 | 21:02:53.936 | 8 | 336.00 | |
| 8 | 336.00 | |||
| 8 | 336.00 | |||
| 26/11/2024 | 21:02:41.764 | 2 | 335.20 | |
| 2 | 335.20 | |||
| 2 | 335.20 | |||
| 26/11/2024 | 21:02:36.175 | 4 | 334.80 | |
| 4 | 334.80 | |||
| 4 | 334.80 | |||
| 26/11/2024 | 21:02:35.941 | 29 | 334.80 | |
| 29 | 334.80 | |||
| 29 | 334.80 | |||
| 26/11/2024 | 21:02:26.835 | 3 | 334.50 | |
| 3 | 334.50 | |||
| 3 | 334.50 | |||
| 26/11/2024 | 21:02:24.218 | 10 | 334.50 | |
| 10 | 334.50 | |||
| 10 | 334.50 | |||
| 26/11/2024 | 21:02:22.193 | 10 | 334.50 | |
| 10 | 334.50 | |||
| 10 | 334.50 | |||
| 26/11/2024 | 21:02:12.353 | 3 | 333.40 | |
| 3 | 333.40 | |||
| 3 | 333.40 | |||
| 26/11/2024 | 21:02:11.559 | 45 | 333.50 | |
| 45 | 333.50 | |||
| 45 | 333.50 | |||
| 26/11/2024 | 21:01:58.304 | 250 | 333.30 | |
| 250 | 333.30 | |||
| 250 | 333.30 | |||
| 26/11/2024 | 21:01:55.026 | 19 | 333.40 | |
| 1 | 333.40 | |||
| 19 | 333.40 | |||
| 4 | 333.40 | |||
| 14 | 333.40 | |||
| 26/11/2024 | 21:01:49.567 | 1 | 333.90 | |
| 1 | 333.90 | |||
| 1 | 333.90 | |||
| 26/11/2024 | 21:01:48.779 | 15 | 333.40 | |
| 15 | 333.40 | |||
| 15 | 333.40 | |||
| 26/11/2024 | 21:01:47.965 | 1 | 334.00 | |
| 1 | 334.00 | |||
| 1 | 334.00 | |||
| 26/11/2024 | 21:01:30.788 | 1 | 333.50 | |
| 1 | 333.50 | |||
| 1 | 333.50 | |||
| 26/11/2024 | 21:01:29.021 | 10 | 333.50 | |
| 10 | 333.50 | |||
| 10 | 333.50 | |||
| 26/11/2024 | 21:01:25.290 | 8 | 332.10 | |
| 8 | 332.10 | |||
| 8 | 332.10 | |||
| 26/11/2024 | 21:01:22.890 | 2 | 333.30 | |
| 2 | 333.30 | |||
| 2 | 333.30 | |||
| 26/11/2024 | 21:01:18.718 | 72 | 333.00 | |
| 72 | 333.00 | |||
| 72 | 333.00 |
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: 329.10 / Ask: 330.40
Turnover: 67 197 TEUR -
Nvidia Corp.
Bid: 130.40 / Ask: 130.52
Turnover: 49 237 TEUR -
Tesla Inc.
Bid: 321.30 / Ask: 321.60
Turnover: 31 069 TEUR -
Amazon.com Inc.
Bid: 197.94 / Ask: 198.00
Turnover: 23 663 TEUR -
Rheinmetall AG
Bid: 616.00 / Ask: 616.60
Turnover: 22 426 TEUR
Realtime Quotes
Last Update:
26/11/2024 @ 21:40:42
Last Update:
26/11/2024 @ 21:40:42