Microsoft Corp.
- Information
- Last
- Buy
- Sell
852
775
416.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/06/2025 | 21:59:26.319 | 1 | 416.10 | |
| 1 | 416.10 | |||
| 1 | 416.10 | |||
| 17/06/2025 | 21:58:01.218 | 25 | 416.15 | |
| 25 | 416.15 | |||
| 25 | 416.15 | |||
| 17/06/2025 | 21:57:23.249 | 29 | 416.05 | |
| 29 | 416.05 | |||
| 29 | 416.05 | |||
| 17/06/2025 | 21:55:55.794 | 10 | 416.20 | |
| 10 | 416.20 | |||
| 10 | 416.20 | |||
| 17/06/2025 | 21:54:41.372 | 3 | 416.20 | |
| 3 | 416.20 | |||
| 3 | 416.20 | |||
| 17/06/2025 | 21:53:47.478 | 63 | 416.15 | |
| 63 | 416.15 | |||
| 63 | 416.15 | |||
| 17/06/2025 | 21:52:16.733 | 7 | 416.05 | |
| 7 | 416.05 | |||
| 7 | 416.05 | |||
| 17/06/2025 | 21:51:26.225 | 5 | 416.00 | |
| 5 | 416.00 | |||
| 5 | 416.00 | |||
| 17/06/2025 | 21:50:04.100 | 9 | 416.20 | |
| 9 | 416.20 | |||
| 9 | 416.20 | |||
| 17/06/2025 | 21:50:00.457 | 121 | 416.15 | |
| 121 | 416.15 | |||
| 121 | 416.15 | |||
| 17/06/2025 | 21:48:52.475 | 4 | 416.10 | |
| 4 | 416.10 | |||
| 4 | 416.10 | |||
| 17/06/2025 | 21:46:26.454 | 4 | 415.95 | |
| 4 | 415.95 | |||
| 4 | 415.95 | |||
| 17/06/2025 | 21:46:05.800 | 5 | 416.05 | |
| 5 | 416.05 | |||
| 5 | 416.05 | |||
| 17/06/2025 | 21:45:33.569 | 265 | 416.00 | |
| 13 | 416.00 | |||
| 8 | 416.00 | |||
| 37 | 416.00 | |||
| 60 | 416.00 | |||
| 18 | 416.00 | |||
| 265 | 416.00 | |||
| 129 | 416.00 | |||
| 17/06/2025 | 21:45:22.351 | 500 | 416.00 | |
| 4 | 416.00 | |||
| 355 | 416.00 | |||
| 7 | 416.00 | |||
| 500 | 416.00 | |||
| 134 | 416.00 | |||
| 17/06/2025 | 21:44:32.566 | 2 | 415.95 | |
| 2 | 415.95 | |||
| 2 | 415.95 | |||
| 17/06/2025 | 21:42:14.021 | 25 | 415.95 | |
| 25 | 415.95 | |||
| 25 | 415.95 | |||
| 17/06/2025 | 21:41:06.819 | 10 | 415.80 | |
| 10 | 415.80 | |||
| 10 | 415.80 | |||
| 17/06/2025 | 21:38:11.607 | 2 | 415.85 | |
| 2 | 415.85 | |||
| 2 | 415.85 | |||
| 17/06/2025 | 21:38:02.021 | 12 | 415.90 | |
| 12 | 415.90 | |||
| 12 | 415.90 | |||
| 17/06/2025 | 21:37:20.740 | 12 | 415.95 | |
| 12 | 415.95 | |||
| 12 | 415.95 | |||
| 17/06/2025 | 21:37:14.795 | 12 | 416.05 | |
| 4 | 416.05 | |||
| 5 | 416.05 | |||
| 12 | 416.05 | |||
| 1 | 416.05 | |||
| 1 | 416.05 | |||
| 1 | 416.05 | |||
| 17/06/2025 | 21:35:59.902 | 220 | 415.70 | |
| 220 | 415.70 | |||
| 220 | 415.70 | |||
| 17/06/2025 | 21:34:19.203 | 1 | 415.95 | |
| 1 | 415.95 | |||
| 1 | 415.95 | |||
| 17/06/2025 | 21:33:37.944 | 3 | 415.70 | |
| 3 | 415.70 | |||
| 3 | 415.70 | |||
| 17/06/2025 | 21:32:08.971 | 26 | 415.70 | |
| 26 | 415.70 | |||
| 26 | 415.70 | |||
| 17/06/2025 | 21:31:42.225 | 8 | 415.80 | |
| 8 | 415.80 | |||
| 8 | 415.80 | |||
| 17/06/2025 | 21:31:39.664 | 1 | 415.80 | |
| 1 | 415.80 | |||
| 1 | 415.80 | |||
| 17/06/2025 | 21:30:07.458 | 3 | 415.85 | |
| 3 | 415.85 | |||
| 3 | 415.85 | |||
| 17/06/2025 | 21:29:52.688 | 11 | 415.75 | |
| 11 | 415.75 | |||
| 11 | 415.75 | |||
| 17/06/2025 | 21:24:52.216 | 1 | 415.95 | |
| 1 | 415.95 | |||
| 1 | 415.95 | |||
| 17/06/2025 | 21:21:14.311 | 8 | 415.90 | |
| 8 | 415.90 | |||
| 8 | 415.90 | |||
| 17/06/2025 | 21:20:43.550 | 5 | 415.85 | |
| 5 | 415.85 | |||
| 5 | 415.85 | |||
| 17/06/2025 | 21:20:27.576 | 2 | 415.80 | |
| 2 | 415.80 | |||
| 2 | 415.80 | |||
| 17/06/2025 | 21:20:27.430 | 50 | 415.75 | |
| 50 | 415.75 | |||
| 50 | 415.75 | |||
| 17/06/2025 | 21:18:35.602 | 1 | 415.55 | |
| 1 | 415.55 | |||
| 1 | 415.55 | |||
| 17/06/2025 | 21:16:55.965 | 33 | 415.65 | |
| 33 | 415.65 | |||
| 33 | 415.65 | |||
| 17/06/2025 | 21:16:33.570 | 4 | 415.70 | |
| 4 | 415.70 | |||
| 4 | 415.70 | |||
| 17/06/2025 | 21:16:20.174 | 4 | 415.60 | |
| 4 | 415.60 | |||
| 4 | 415.60 | |||
| 17/06/2025 | 21:12:58.949 | 16 | 415.70 | |
| 16 | 415.70 | |||
| 16 | 415.70 | |||
| 17/06/2025 | 21:08:08.179 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 17/06/2025 | 21:04:44.521 | 36 | 415.45 | |
| 36 | 415.45 | |||
| 36 | 415.45 | |||
| 17/06/2025 | 21:04:28.865 | 4 | 415.35 | |
| 4 | 415.35 | |||
| 4 | 415.35 | |||
| 17/06/2025 | 21:03:58.575 | 1 | 415.60 | |
| 1 | 415.60 | |||
| 1 | 415.60 | |||
| 17/06/2025 | 21:03:35.639 | 6 | 415.45 | |
| 6 | 415.45 | |||
| 6 | 415.45 | |||
| 17/06/2025 | 21:03:34.311 | 10 | 415.65 | |
| 10 | 415.65 | |||
| 10 | 415.65 | |||
| 17/06/2025 | 21:02:12.629 | 8 | 415.45 | |
| 8 | 415.45 | |||
| 8 | 415.45 | |||
| 17/06/2025 | 20:59:40.115 | 62 | 415.75 | |
| 62 | 415.75 | |||
| 62 | 415.75 | |||
| 17/06/2025 | 20:57:51.628 | 1 | 415.65 | |
| 1 | 415.65 | |||
| 1 | 415.65 | |||
| 17/06/2025 | 20:57:25.867 | 2 | 415.70 | |
| 2 | 415.70 | |||
| 2 | 415.70 | |||
| 17/06/2025 | 20:56:43.918 | 13 | 415.40 | |
| 13 | 415.40 | |||
| 13 | 415.40 | |||
| 17/06/2025 | 20:56:06.648 | 10 | 415.30 | |
| 10 | 415.30 | |||
| 10 | 415.30 | |||
| 17/06/2025 | 20:55:51.794 | 7 | 415.30 | |
| 7 | 415.30 | |||
| 7 | 415.30 | |||
| 17/06/2025 | 20:52:43.784 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 20:51:06.951 | 5 | 415.25 | |
| 5 | 415.25 | |||
| 5 | 415.25 | |||
| 17/06/2025 | 20:50:23.169 | 10 | 415.15 | |
| 10 | 415.15 | |||
| 10 | 415.15 | |||
| 17/06/2025 | 20:48:56.917 | 10 | 415.05 | |
| 10 | 415.05 | |||
| 10 | 415.05 | |||
| 17/06/2025 | 20:47:15.172 | 15 | 415.10 | |
| 15 | 415.10 | |||
| 15 | 415.10 | |||
| 17/06/2025 | 20:45:56.189 | 7 | 414.95 | |
| 7 | 414.95 | |||
| 7 | 414.95 | |||
| 17/06/2025 | 20:45:26.351 | 59 | 414.90 | |
| 59 | 414.90 | |||
| 59 | 414.90 | |||
| 17/06/2025 | 20:43:56.082 | 4 | 414.80 | |
| 4 | 414.80 | |||
| 4 | 414.80 | |||
| 17/06/2025 | 20:39:22.635 | 28 | 414.90 | |
| 28 | 414.90 | |||
| 28 | 414.90 | |||
| 17/06/2025 | 20:39:12.588 | 1 | 415.10 | |
| 1 | 415.10 | |||
| 1 | 415.10 | |||
| 17/06/2025 | 20:36:31.208 | 8 | 415.05 | |
| 8 | 415.05 | |||
| 8 | 415.05 | |||
| 17/06/2025 | 20:34:54.936 | 50 | 415.10 | |
| 50 | 415.10 | |||
| 50 | 415.10 | |||
| 17/06/2025 | 20:34:51.610 | 2 | 415.00 | |
| 2 | 415.00 | |||
| 2 | 415.00 | |||
| 17/06/2025 | 20:32:28.449 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 20:32:26.585 | 3 | 415.10 | |
| 3 | 415.10 | |||
| 3 | 415.10 | |||
| 17/06/2025 | 20:31:05.294 | 119 | 415.10 | |
| 119 | 415.10 | |||
| 119 | 415.10 | |||
| 17/06/2025 | 20:30:21.967 | 5 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 17/06/2025 | 20:26:51.723 | 13 | 414.90 | |
| 13 | 414.90 | |||
| 13 | 414.90 | |||
| 17/06/2025 | 20:26:08.508 | 24 | 414.85 | |
| 24 | 414.85 | |||
| 24 | 414.85 | |||
| 17/06/2025 | 20:25:54.776 | 5 | 414.75 | |
| 5 | 414.75 | |||
| 5 | 414.75 | |||
| 17/06/2025 | 20:24:19.381 | 5 | 414.75 | |
| 5 | 414.75 | |||
| 5 | 414.75 | |||
| 17/06/2025 | 20:24:13.110 | 170 | 414.70 | |
| 170 | 414.70 | |||
| 170 | 414.70 | |||
| 17/06/2025 | 20:23:42.092 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 17/06/2025 | 20:23:20.634 | 8 | 414.60 | |
| 8 | 414.60 | |||
| 8 | 414.60 | |||
| 17/06/2025 | 20:20:28.004 | 2 | 414.80 | |
| 2 | 414.80 | |||
| 2 | 414.80 | |||
| 17/06/2025 | 20:18:48.821 | 25 | 415.00 | |
| 5 | 415.00 | |||
| 25 | 415.00 | |||
| 1 | 415.00 | |||
| 19 | 415.00 | |||
| 17/06/2025 | 20:18:35.391 | 10 | 414.85 | |
| 10 | 414.85 | |||
| 10 | 414.85 | |||
| 17/06/2025 | 20:17:00.319 | 2 | 414.65 | |
| 2 | 414.65 | |||
| 2 | 414.65 | |||
| 17/06/2025 | 20:16:43.253 | 24 | 414.85 | |
| 24 | 414.85 | |||
| 24 | 414.85 | |||
| 17/06/2025 | 20:15:29.417 | 5 | 414.85 | |
| 5 | 414.85 | |||
| 5 | 414.85 | |||
| 17/06/2025 | 20:13:39.766 | 7 | 414.60 | |
| 7 | 414.60 | |||
| 7 | 414.60 | |||
| 17/06/2025 | 20:13:14.794 | 15 | 414.60 | |
| 15 | 414.60 | |||
| 15 | 414.60 | |||
| 17/06/2025 | 20:12:28.614 | 1 | 414.80 | |
| 1 | 414.80 | |||
| 1 | 414.80 | |||
| 17/06/2025 | 20:12:09.384 | 10 | 414.65 | |
| 10 | 414.65 | |||
| 10 | 414.65 | |||
| 17/06/2025 | 20:11:53.000 | 120 | 414.60 | |
| 120 | 414.60 | |||
| 120 | 414.60 | |||
| 17/06/2025 | 20:05:32.089 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 17/06/2025 | 20:05:23.029 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 17/06/2025 | 20:04:52.502 | 10 | 414.40 | |
| 10 | 414.40 | |||
| 10 | 414.40 | |||
| 17/06/2025 | 20:04:15.807 | 3 | 414.40 | |
| 3 | 414.40 | |||
| 3 | 414.40 | |||
| 17/06/2025 | 20:03:51.154 | 25 | 414.55 | |
| 25 | 414.55 | |||
| 25 | 414.55 | |||
| 17/06/2025 | 20:00:36.051 | 7 | 414.00 | |
| 7 | 414.00 | |||
| 7 | 414.00 | |||
| 17/06/2025 | 20:00:29.892 | 1 | 414.30 | |
| 1 | 414.30 | |||
| 1 | 414.30 | |||
| 17/06/2025 | 19:59:12.615 | 20 | 414.45 | |
| 20 | 414.45 | |||
| 20 | 414.45 | |||
| 17/06/2025 | 19:58:33.700 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 17/06/2025 | 19:57:27.825 | 40 | 414.95 | |
| 40 | 414.95 | |||
| 40 | 414.95 | |||
| 17/06/2025 | 19:56:45.103 | 40 | 415.00 | |
| 40 | 415.00 | |||
| 40 | 415.00 | |||
| 17/06/2025 | 19:56:22.092 | 10 | 414.85 | |
| 10 | 414.85 | |||
| 10 | 414.85 | |||
| 17/06/2025 | 19:52:45.835 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 19:52:13.526 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 19:51:25.232 | 1 | 414.40 | |
| 1 | 414.40 | |||
| 1 | 414.40 | |||
| 17/06/2025 | 19:50:51.006 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 19:50:18.199 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 17/06/2025 | 19:49:35.614 | 25 | 414.80 | |
| 25 | 414.80 | |||
| 25 | 414.80 | |||
| 17/06/2025 | 19:48:04.898 | 12 | 415.00 | |
| 12 | 415.00 | |||
| 12 | 415.00 | |||
| 17/06/2025 | 19:47:42.257 | 3 | 415.15 | |
| 3 | 415.15 | |||
| 3 | 415.15 | |||
| 17/06/2025 | 19:47:24.264 | 15 | 415.05 | |
| 15 | 415.05 | |||
| 15 | 415.05 | |||
| 17/06/2025 | 19:47:16.191 | 1 | 415.35 | |
| 1 | 415.35 | |||
| 1 | 415.35 | |||
| 17/06/2025 | 19:46:44.836 | 5 | 415.15 | |
| 5 | 415.15 | |||
| 5 | 415.15 | |||
| 17/06/2025 | 19:44:15.874 | 100 | 414.95 | |
| 100 | 414.95 | |||
| 100 | 414.95 | |||
| 17/06/2025 | 19:43:48.904 | 10 | 414.95 | |
| 10 | 414.95 | |||
| 10 | 414.95 | |||
| 17/06/2025 | 19:43:41.550 | 20 | 415.00 | |
| 20 | 415.00 | |||
| 20 | 415.00 | |||
| 17/06/2025 | 19:43:34.705 | 1 | 415.10 | |
| 1 | 415.10 | |||
| 1 | 415.10 | |||
| 17/06/2025 | 19:43:07.745 | 5 | 414.65 | |
| 5 | 414.65 | |||
| 5 | 414.65 | |||
| 17/06/2025 | 19:41:01.321 | 8 | 414.50 | |
| 8 | 414.50 | |||
| 8 | 414.50 | |||
| 17/06/2025 | 19:40:13.517 | 51 | 414.60 | |
| 51 | 414.60 | |||
| 51 | 414.60 | |||
| 17/06/2025 | 19:39:51.112 | 50 | 414.50 | |
| 50 | 414.50 | |||
| 50 | 414.50 | |||
| 17/06/2025 | 19:35:54.350 | 2 | 414.50 | |
| 2 | 414.50 | |||
| 2 | 414.50 | |||
| 17/06/2025 | 19:35:02.211 | 12 | 414.55 | |
| 12 | 414.55 | |||
| 12 | 414.55 | |||
| 17/06/2025 | 19:34:26.176 | 2 | 414.60 | |
| 2 | 414.60 | |||
| 2 | 414.60 | |||
| 17/06/2025 | 19:33:44.387 | 20 | 414.40 | |
| 20 | 414.40 | |||
| 20 | 414.40 | |||
| 17/06/2025 | 19:33:19.178 | 9 | 414.35 | |
| 9 | 414.35 | |||
| 9 | 414.35 | |||
| 17/06/2025 | 19:31:27.401 | 8 | 414.20 | |
| 8 | 414.20 | |||
| 8 | 414.20 | |||
| 17/06/2025 | 19:30:59.697 | 6 | 414.05 | |
| 6 | 414.05 | |||
| 6 | 414.05 | |||
| 17/06/2025 | 19:29:48.766 | 76 | 414.40 | |
| 76 | 414.40 | |||
| 76 | 414.40 | |||
| 17/06/2025 | 19:29:32.740 | 12 | 414.45 | |
| 12 | 414.45 | |||
| 12 | 414.45 | |||
| 17/06/2025 | 19:29:09.397 | 59 | 414.50 | |
| 59 | 414.50 | |||
| 59 | 414.50 | |||
| 17/06/2025 | 19:28:54.295 | 13 | 414.50 | |
| 13 | 414.50 | |||
| 13 | 414.50 | |||
| 17/06/2025 | 19:26:46.009 | 100 | 414.80 | |
| 100 | 414.80 | |||
| 100 | 414.80 | |||
| 17/06/2025 | 19:26:41.865 | 7 | 414.80 | |
| 7 | 414.80 | |||
| 7 | 414.80 | |||
| 17/06/2025 | 19:25:06.332 | 3 | 414.80 | |
| 3 | 414.80 | |||
| 3 | 414.80 | |||
| 17/06/2025 | 19:23:00.863 | 2 | 415.00 | |
| 2 | 415.00 | |||
| 2 | 415.00 | |||
| 17/06/2025 | 19:22:35.672 | 22 | 415.00 | |
| 22 | 415.00 | |||
| 22 | 415.00 | |||
| 17/06/2025 | 19:20:38.742 | 12 | 415.05 | |
| 12 | 415.05 | |||
| 12 | 415.05 | |||
| 17/06/2025 | 19:18:23.058 | 7 | 415.25 | |
| 7 | 415.25 | |||
| 7 | 415.25 | |||
| 17/06/2025 | 19:16:12.734 | 1 | 415.35 | |
| 1 | 415.35 | |||
| 1 | 415.35 | |||
| 17/06/2025 | 19:15:36.305 | 1 | 415.50 | |
| 1 | 415.50 | |||
| 1 | 415.50 | |||
| 17/06/2025 | 19:14:34.302 | 1 | 415.30 | |
| 1 | 415.30 | |||
| 1 | 415.30 | |||
| 17/06/2025 | 19:14:08.395 | 60 | 415.25 | |
| 60 | 415.25 | |||
| 60 | 415.25 | |||
| 17/06/2025 | 19:13:55.082 | 4 | 415.35 | |
| 4 | 415.35 | |||
| 4 | 415.35 | |||
| 17/06/2025 | 19:13:14.046 | 8 | 415.40 | |
| 8 | 415.40 | |||
| 8 | 415.40 | |||
| 17/06/2025 | 19:12:11.890 | 7 | 415.20 | |
| 7 | 415.20 | |||
| 7 | 415.20 | |||
| 17/06/2025 | 19:10:41.006 | 10 | 415.15 | |
| 10 | 415.15 | |||
| 10 | 415.15 | |||
| 17/06/2025 | 19:09:18.502 | 11 | 415.10 | |
| 11 | 415.10 | |||
| 11 | 415.10 | |||
| 17/06/2025 | 19:06:47.546 | 2 | 415.00 | |
| 2 | 415.00 | |||
| 2 | 415.00 | |||
| 17/06/2025 | 19:05:25.918 | 3 | 414.80 | |
| 3 | 414.80 | |||
| 3 | 414.80 | |||
| 17/06/2025 | 19:05:12.279 | 10 | 415.05 | |
| 10 | 415.05 | |||
| 10 | 415.05 | |||
| 17/06/2025 | 19:04:55.931 | 1 | 415.10 | |
| 1 | 415.10 | |||
| 1 | 415.10 | |||
| 17/06/2025 | 19:04:05.029 | 2 | 415.00 | |
| 2 | 415.00 | |||
| 2 | 415.00 | |||
| 17/06/2025 | 19:03:46.890 | 1 | 415.10 | |
| 1 | 415.10 | |||
| 1 | 415.10 | |||
| 17/06/2025 | 19:03:07.137 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 19:03:03.213 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 17/06/2025 | 19:01:33.843 | 30 | 414.60 | |
| 30 | 414.60 | |||
| 30 | 414.60 | |||
| 17/06/2025 | 19:01:24.566 | 30 | 414.60 | |
| 30 | 414.60 | |||
| 30 | 414.60 | |||
| 17/06/2025 | 19:00:08.133 | 10 | 414.80 | |
| 10 | 414.80 | |||
| 10 | 414.80 | |||
| 17/06/2025 | 18:56:34.333 | 1 | 415.30 | |
| 1 | 415.30 | |||
| 1 | 415.30 | |||
| 17/06/2025 | 18:56:01.124 | 1 | 414.95 | |
| 1 | 414.95 | |||
| 1 | 414.95 | |||
| 17/06/2025 | 18:54:45.931 | 2 | 415.00 | |
| 2 | 415.00 | |||
| 2 | 415.00 | |||
| 17/06/2025 | 18:54:27.011 | 141 | 414.90 | |
| 141 | 414.90 | |||
| 141 | 414.90 | |||
| 17/06/2025 | 18:51:27.366 | 132 | 415.05 | |
| 132 | 415.05 | |||
| 132 | 415.05 | |||
| 17/06/2025 | 18:50:47.804 | 10 | 414.75 | |
| 10 | 414.75 | |||
| 10 | 414.75 | |||
| 17/06/2025 | 18:49:21.397 | 10 | 414.80 | |
| 10 | 414.80 | |||
| 10 | 414.80 | |||
| 17/06/2025 | 18:48:55.549 | 25 | 415.00 | |
| 5 | 415.00 | |||
| 25 | 415.00 | |||
| 20 | 415.00 | |||
| 17/06/2025 | 18:45:38.785 | 10 | 415.00 | |
| 10 | 415.00 | |||
| 10 | 415.00 | |||
| 17/06/2025 | 18:45:32.978 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 17/06/2025 | 18:45:13.293 | 4 | 415.10 | |
| 4 | 415.10 | |||
| 4 | 415.10 | |||
| 17/06/2025 | 18:43:40.461 | 1 | 415.35 | |
| 1 | 415.35 | |||
| 1 | 415.35 | |||
| 17/06/2025 | 18:42:13.355 | 500 | 415.20 | |
| 500 | 415.20 | |||
| 500 | 415.20 | |||
| 17/06/2025 | 18:41:23.668 | 500 | 415.10 | |
| 500 | 415.10 | |||
| 500 | 415.10 | |||
| 17/06/2025 | 18:41:00.152 | 28 | 415.10 | |
| 28 | 415.10 | |||
| 28 | 415.10 | |||
| 17/06/2025 | 18:38:52.471 | 47 | 415.25 | |
| 47 | 415.25 | |||
| 47 | 415.25 | |||
| 17/06/2025 | 18:38:39.495 | 50 | 415.25 | |
| 50 | 415.25 | |||
| 50 | 415.25 | |||
| 17/06/2025 | 18:37:13.451 | 18 | 415.15 | |
| 18 | 415.15 | |||
| 18 | 415.15 | |||
| 17/06/2025 | 18:36:53.340 | 10 | 415.30 | |
| 10 | 415.30 | |||
| 10 | 415.30 | |||
| 17/06/2025 | 18:36:32.785 | 1 | 415.15 | |
| 1 | 415.15 | |||
| 1 | 415.15 | |||
| 17/06/2025 | 18:34:04.817 | 80 | 415.00 | |
| 80 | 415.00 | |||
| 80 | 415.00 | |||
| 17/06/2025 | 18:33:48.153 | 11 | 415.00 | |
| 11 | 415.00 | |||
| 11 | 415.00 | |||
| 17/06/2025 | 18:33:29.473 | 405 | 415.00 | |
| 20 | 415.00 | |||
| 20 | 415.00 | |||
| 405 | 415.00 | |||
| 15 | 415.00 | |||
| 13 | 415.00 | |||
| 50 | 415.00 | |||
| 75 | 415.00 | |||
| 15 | 415.00 | |||
| 15 | 415.00 | |||
| 10 | 415.00 | |||
| 27 | 415.00 | |||
| 10 | 415.00 | |||
| 50 | 415.00 | |||
| 10 | 415.00 | |||
| 50 | 415.00 | |||
| 5 | 415.00 | |||
| 20 | 415.00 | |||
| 17/06/2025 | 18:33:19.181 | 500 | 415.00 | |
| 10 | 415.00 | |||
| 10 | 415.00 | |||
| 5 | 415.00 | |||
| 10 | 415.00 | |||
| 500 | 415.00 | |||
| 458 | 415.00 | |||
| 3 | 415.00 | |||
| 4 | 415.00 | |||
| 17/06/2025 | 18:33:03.914 | 12 | 414.85 | |
| 12 | 414.85 | |||
| 12 | 414.85 | |||
| 17/06/2025 | 18:32:30.730 | 13 | 414.90 | |
| 13 | 414.90 | |||
| 13 | 414.90 | |||
| 17/06/2025 | 18:32:10.346 | 5 | 414.95 | |
| 5 | 414.95 | |||
| 5 | 414.95 | |||
| 17/06/2025 | 18:31:35.735 | 7 | 414.80 | |
| 7 | 414.80 | |||
| 7 | 414.80 | |||
| 17/06/2025 | 18:30:24.415 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 17/06/2025 | 18:30:20.420 | 2 | 414.50 | |
| 2 | 414.50 | |||
| 2 | 414.50 | |||
| 17/06/2025 | 18:28:50.740 | 40 | 414.45 | |
| 40 | 414.45 | |||
| 40 | 414.45 | |||
| 17/06/2025 | 18:28:27.207 | 5 | 414.40 | |
| 5 | 414.40 | |||
| 5 | 414.40 | |||
| 17/06/2025 | 18:24:20.571 | 10 | 414.45 | |
| 10 | 414.45 | |||
| 10 | 414.45 | |||
| 17/06/2025 | 18:22:45.390 | 3 | 414.40 | |
| 3 | 414.40 | |||
| 3 | 414.40 | |||
| 17/06/2025 | 18:21:43.593 | 20 | 414.20 | |
| 20 | 414.20 | |||
| 20 | 414.20 | |||
| 17/06/2025 | 18:18:41.780 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 17/06/2025 | 18:17:38.442 | 6 | 414.25 | |
| 6 | 414.25 | |||
| 6 | 414.25 | |||
| 17/06/2025 | 18:17:21.385 | 5 | 414.25 | |
| 5 | 414.25 | |||
| 5 | 414.25 | |||
| 17/06/2025 | 18:17:20.566 | 30 | 414.25 | |
| 30 | 414.25 | |||
| 30 | 414.25 | |||
| 17/06/2025 | 18:16:01.624 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 17/06/2025 | 18:16:01.322 | 15 | 414.00 | |
| 15 | 414.00 | |||
| 15 | 414.00 | |||
| 17/06/2025 | 18:14:59.034 | 50 | 413.95 | |
| 50 | 413.95 | |||
| 50 | 413.95 | |||
| 17/06/2025 | 18:13:30.568 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 17/06/2025 | 18:11:04.946 | 12 | 414.00 | |
| 12 | 414.00 | |||
| 12 | 414.00 | |||
| 17/06/2025 | 18:09:36.782 | 5 | 414.05 | |
| 5 | 414.05 | |||
| 5 | 414.05 | |||
| 17/06/2025 | 18:06:58.739 | 4 | 414.15 | |
| 4 | 414.15 | |||
| 4 | 414.15 | |||
| 17/06/2025 | 18:06:32.081 | 8 | 414.20 | |
| 8 | 414.20 | |||
| 8 | 414.20 | |||
| 17/06/2025 | 18:05:31.459 | 35 | 414.10 | |
| 35 | 414.10 | |||
| 35 | 414.10 | |||
| 17/06/2025 | 18:02:04.669 | 375 | 414.00 | |
| 375 | 414.00 | |||
| 375 | 414.00 | |||
| 17/06/2025 | 17:59:19.163 | 22 | 413.90 | |
| 22 | 413.90 | |||
| 22 | 413.90 | |||
| 17/06/2025 | 17:58:53.879 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 17/06/2025 | 17:57:34.516 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 17/06/2025 | 17:57:03.311 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 17/06/2025 | 17:56:09.978 | 3 | 413.90 | |
| 3 | 413.90 | |||
| 3 | 413.90 | |||
| 17/06/2025 | 17:54:04.254 | 2 | 414.05 | |
| 2 | 414.05 | |||
| 2 | 414.05 | |||
| 17/06/2025 | 17:53:25.247 | 52 | 414.10 | |
| 52 | 414.10 | |||
| 52 | 414.10 | |||
| 17/06/2025 | 17:52:50.510 | 3 | 414.05 | |
| 3 | 414.05 | |||
| 3 | 414.05 | |||
| 17/06/2025 | 17:52:13.231 | 25 | 414.10 | |
| 25 | 414.10 | |||
| 25 | 414.10 | |||
| 17/06/2025 | 17:50:08.530 | 5 | 413.95 | |
| 5 | 413.95 | |||
| 5 | 413.95 | |||
| 17/06/2025 | 17:49:02.045 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 17/06/2025 | 17:48:56.426 | 13 | 414.00 | |
| 13 | 414.00 | |||
| 13 | 414.00 | |||
| 17/06/2025 | 17:48:23.287 | 100 | 413.85 | |
| 100 | 413.85 | |||
| 100 | 413.85 | |||
| 17/06/2025 | 17:45:40.239 | 3 | 414.25 | |
| 3 | 414.25 | |||
| 3 | 414.25 | |||
| 17/06/2025 | 17:44:58.344 | 40 | 414.15 | |
| 40 | 414.15 | |||
| 40 | 414.15 | |||
| 17/06/2025 | 17:43:43.788 | 3 | 414.20 | |
| 3 | 414.20 | |||
| 3 | 414.20 | |||
| 17/06/2025 | 17:43:17.689 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 17/06/2025 | 17:43:04.891 | 2 | 414.25 | |
| 2 | 414.25 | |||
| 2 | 414.25 | |||
| 17/06/2025 | 17:41:05.849 | 3 | 414.20 | |
| 3 | 414.20 | |||
| 3 | 414.20 | |||
| 17/06/2025 | 17:40:25.903 | 29 | 414.25 | |
| 29 | 414.25 | |||
| 29 | 414.25 | |||
| 17/06/2025 | 17:39:46.969 | 3 | 414.15 | |
| 3 | 414.15 | |||
| 3 | 414.15 | |||
| 17/06/2025 | 17:39:04.100 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 17/06/2025 | 17:36:04.790 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 17/06/2025 | 17:33:43.711 | 4 | 414.15 | |
| 4 | 414.15 | |||
| 4 | 414.15 | |||
| 17/06/2025 | 17:33:13.482 | 12 | 414.05 | |
| 12 | 414.05 | |||
| 12 | 414.05 | |||
| 17/06/2025 | 17:32:42.724 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 17/06/2025 | 17:32:21.291 | 1 | 414.15 | |
| 1 | 414.15 | |||
| 1 | 414.15 | |||
| 17/06/2025 | 17:32:04.770 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 17/06/2025 | 17:30:41.163 | 9 | 413.90 | |
| 9 | 413.90 | |||
| 9 | 413.90 | |||
| 17/06/2025 | 17:28:16.934 | 186 | 414.00 | |
| 16 | 414.00 | |||
| 160 | 414.00 | |||
| 10 | 414.00 | |||
| 186 | 414.00 | |||
| 17/06/2025 | 17:27:17.085 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 17/06/2025 | 17:23:12.605 | 5 | 413.60 | |
| 5 | 413.60 | |||
| 5 | 413.60 | |||
| 17/06/2025 | 17:20:00.546 | 1 | 413.45 | |
| 1 | 413.45 | |||
| 1 | 413.45 | |||
| 17/06/2025 | 17:18:27.430 | 2 | 413.15 | |
| 2 | 413.15 | |||
| 2 | 413.15 | |||
| 17/06/2025 | 17:18:26.341 | 85 | 413.15 | |
| 85 | 413.15 | |||
| 85 | 413.15 | |||
| 17/06/2025 | 17:17:45.220 | 2 | 413.10 | |
| 2 | 413.10 | |||
| 2 | 413.10 | |||
| 17/06/2025 | 17:15:55.277 | 9 | 413.40 | |
| 9 | 413.40 | |||
| 9 | 413.40 | |||
| 17/06/2025 | 17:14:54.260 | 3 | 413.30 | |
| 3 | 413.30 | |||
| 3 | 413.30 | |||
| 17/06/2025 | 17:12:24.855 | 1 | 413.40 | |
| 1 | 413.40 | |||
| 1 | 413.40 | |||
| 17/06/2025 | 17:12:07.247 | 2 | 413.45 | |
| 2 | 413.45 | |||
| 2 | 413.45 | |||
| 17/06/2025 | 17:11:58.118 | 12 | 413.50 | |
| 12 | 413.50 | |||
| 12 | 413.50 | |||
| 17/06/2025 | 17:09:04.330 | 1 | 413.45 | |
| 1 | 413.45 | |||
| 1 | 413.45 | |||
| 17/06/2025 | 17:09:03.072 | 6 | 413.45 | |
| 6 | 413.45 | |||
| 6 | 413.45 | |||
| 17/06/2025 | 17:08:16.069 | 50 | 413.35 | |
| 50 | 413.35 | |||
| 50 | 413.35 | |||
| 17/06/2025 | 17:06:52.095 | 1 | 413.10 | |
| 1 | 413.10 | |||
| 1 | 413.10 | |||
| 17/06/2025 | 17:05:03.765 | 7 | 413.55 | |
| 7 | 413.55 | |||
| 7 | 413.55 | |||
| 17/06/2025 | 17:04:32.761 | 28 | 413.50 | |
| 28 | 413.50 | |||
| 28 | 413.50 | |||
| 17/06/2025 | 17:03:03.115 | 1 | 413.20 | |
| 1 | 413.20 | |||
| 1 | 413.20 | |||
| 17/06/2025 | 17:02:55.166 | 72 | 413.20 | |
| 72 | 413.20 | |||
| 72 | 413.20 | |||
| 17/06/2025 | 17:02:46.056 | 2 | 413.20 | |
| 2 | 413.20 | |||
| 2 | 413.20 | |||
| 17/06/2025 | 17:01:10.308 | 1 | 413.25 | |
| 1 | 413.25 | |||
| 1 | 413.25 | |||
| 17/06/2025 | 17:01:08.632 | 10 | 413.10 | |
| 10 | 413.10 | |||
| 10 | 413.10 | |||
| 17/06/2025 | 17:00:35.724 | 28 | 413.05 | |
| 28 | 413.05 | |||
| 28 | 413.05 | |||
| 17/06/2025 | 16:59:00.983 | 1 | 412.75 | |
| 1 | 412.75 | |||
| 1 | 412.75 | |||
| 17/06/2025 | 16:58:54.654 | 2 | 412.75 | |
| 2 | 412.75 | |||
| 2 | 412.75 | |||
| 17/06/2025 | 16:57:58.828 | 3 | 412.90 | |
| 3 | 412.90 | |||
| 3 | 412.90 | |||
| 17/06/2025 | 16:57:47.407 | 6 | 412.95 | |
| 6 | 412.95 | |||
| 6 | 412.95 | |||
| 17/06/2025 | 16:56:24.547 | 7 | 412.85 | |
| 7 | 412.85 | |||
| 7 | 412.85 | |||
| 17/06/2025 | 16:55:34.786 | 1 | 412.70 | |
| 1 | 412.70 | |||
| 1 | 412.70 | |||
| 17/06/2025 | 16:55:13.244 | 1 | 412.75 | |
| 1 | 412.75 | |||
| 1 | 412.75 | |||
| 17/06/2025 | 16:54:57.232 | 7 | 412.95 | |
| 7 | 412.95 | |||
| 7 | 412.95 | |||
| 17/06/2025 | 16:54:26.245 | 10 | 413.00 | |
| 10 | 413.00 | |||
| 10 | 413.00 | |||
| 17/06/2025 | 16:53:33.420 | 20 | 412.95 | |
| 20 | 412.95 | |||
| 20 | 412.95 | |||
| 17/06/2025 | 16:48:35.246 | 6 | 413.10 | |
| 6 | 413.10 | |||
| 6 | 413.10 | |||
| 17/06/2025 | 16:47:56.578 | 3 | 413.20 | |
| 3 | 413.20 | |||
| 3 | 413.20 | |||
| 17/06/2025 | 16:47:36.584 | 220 | 413.25 | |
| 220 | 413.25 | |||
| 220 | 413.25 | |||
| 17/06/2025 | 16:47:22.503 | 2 | 413.20 | |
| 2 | 413.20 | |||
| 2 | 413.20 | |||
| 17/06/2025 | 16:47:21.138 | 25 | 413.35 | |
| 25 | 413.35 | |||
| 25 | 413.35 | |||
| 17/06/2025 | 16:45:51.932 | 205 | 413.30 | |
| 205 | 413.30 | |||
| 205 | 413.30 | |||
| 17/06/2025 | 16:43:17.606 | 60 | 413.20 | |
| 60 | 413.20 | |||
| 60 | 413.20 | |||
| 17/06/2025 | 16:43:15.521 | 3 | 413.10 | |
| 3 | 413.10 | |||
| 3 | 413.10 | |||
| 17/06/2025 | 16:42:23.279 | 6 | 413.05 | |
| 6 | 413.05 | |||
| 6 | 413.05 | |||
| 17/06/2025 | 16:40:59.094 | 1 | 413.20 | |
| 1 | 413.20 | |||
| 1 | 413.20 | |||
| 17/06/2025 | 16:40:50.328 | 3 | 413.05 | |
| 3 | 413.05 | |||
| 3 | 413.05 | |||
| 17/06/2025 | 16:39:34.553 | 10 | 413.40 | |
| 10 | 413.40 | |||
| 10 | 413.40 | |||
| 17/06/2025 | 16:39:04.992 | 250 | 413.25 | |
| 201 | 413.25 | |||
| 49 | 413.25 | |||
| 250 | 413.25 | |||
| 17/06/2025 | 16:38:59.515 | 500 | 413.25 | |
| 500 | 413.25 | |||
| 500 | 413.25 | |||
| 17/06/2025 | 16:38:59.054 | 500 | 413.25 | |
| 500 | 413.25 | |||
| 500 | 413.25 | |||
| 17/06/2025 | 16:38:57.364 | 500 | 413.25 | |
| 500 | 413.25 | |||
| 500 | 413.25 | |||
| 17/06/2025 | 16:38:15.747 | 28 | 413.15 | |
| 28 | 413.15 | |||
| 28 | 413.15 | |||
| 17/06/2025 | 16:36:23.400 | 60 | 412.80 | |
| 60 | 412.80 | |||
| 60 | 412.80 | |||
| 17/06/2025 | 16:35:16.053 | 1 | 412.75 | |
| 1 | 412.75 | |||
| 1 | 412.75 | |||
| 17/06/2025 | 16:35:09.637 | 40 | 412.70 | |
| 40 | 412.70 | |||
| 40 | 412.70 | |||
| 17/06/2025 | 16:33:03.669 | 15 | 413.00 | |
| 15 | 413.00 | |||
| 10 | 413.00 | |||
| 3 | 413.00 | |||
| 2 | 413.00 | |||
| 17/06/2025 | 16:32:21.938 | 30 | 412.70 | |
| 30 | 412.70 | |||
| 30 | 412.70 | |||
| 17/06/2025 | 16:31:47.747 | 4 | 412.85 | |
| 4 | 412.85 | |||
| 4 | 412.85 | |||
| 17/06/2025 | 16:30:48.714 | 25 | 412.75 | |
| 25 | 412.75 | |||
| 25 | 412.75 | |||
| 17/06/2025 | 16:30:48.089 | 1 | 412.75 | |
| 1 | 412.75 | |||
| 1 | 412.75 | |||
| 17/06/2025 | 16:28:34.065 | 8 | 412.60 | |
| 8 | 412.60 | |||
| 8 | 412.60 | |||
| 17/06/2025 | 16:27:19.958 | 1 | 412.75 | |
| 1 | 412.75 | |||
| 1 | 412.75 | |||
| 17/06/2025 | 16:26:22.931 | 50 | 412.70 | |
| 50 | 412.70 | |||
| 50 | 412.70 | |||
| 17/06/2025 | 16:25:35.920 | 10 | 412.45 | |
| 10 | 412.45 | |||
| 10 | 412.45 | |||
| 17/06/2025 | 16:25:24.609 | 5 | 412.45 | |
| 5 | 412.45 | |||
| 5 | 412.45 | |||
| 17/06/2025 | 16:24:51.710 | 11 | 412.60 | |
| 11 | 412.60 | |||
| 11 | 412.60 | |||
| 17/06/2025 | 16:23:23.423 | 5 | 412.55 | |
| 5 | 412.55 | |||
| 5 | 412.55 | |||
| 17/06/2025 | 16:23:15.232 | 8 | 412.35 | |
| 8 | 412.35 | |||
| 8 | 412.35 | |||
| 17/06/2025 | 16:23:15.098 | 1 | 412.50 | |
| 1 | 412.50 | |||
| 1 | 412.50 | |||
| 17/06/2025 | 16:22:14.375 | 7 | 412.20 | |
| 7 | 412.20 | |||
| 7 | 412.20 | |||
| 17/06/2025 | 16:20:57.962 | 5 | 412.30 | |
| 5 | 412.30 | |||
| 5 | 412.30 | |||
| 17/06/2025 | 16:20:55.302 | 3 | 412.35 | |
| 3 | 412.35 | |||
| 3 | 412.35 | |||
| 17/06/2025 | 16:20:54.746 | 21 | 412.25 | |
| 21 | 412.25 | |||
| 21 | 412.25 | |||
| 17/06/2025 | 16:19:51.796 | 3 | 412.05 | |
| 3 | 412.05 | |||
| 3 | 412.05 | |||
| 17/06/2025 | 16:17:26.100 | 1 | 412.10 | |
| 1 | 412.10 | |||
| 1 | 412.10 | |||
| 17/06/2025 | 16:16:53.791 | 1 | 412.15 | |
| 1 | 412.15 | |||
| 1 | 412.15 | |||
| 17/06/2025 | 16:15:52.210 | 1 | 411.95 | |
| 1 | 411.95 | |||
| 1 | 411.95 | |||
| 17/06/2025 | 16:15:48.996 | 1 | 411.80 | |
| 1 | 411.80 | |||
| 1 | 411.80 | |||
| 17/06/2025 | 16:14:21.962 | 5 | 411.80 | |
| 5 | 411.80 | |||
| 5 | 411.80 | |||
| 17/06/2025 | 16:14:11.570 | 2 | 411.70 | |
| 2 | 411.70 | |||
| 2 | 411.70 | |||
| 17/06/2025 | 16:13:21.674 | 1 | 411.75 | |
| 1 | 411.75 | |||
| 1 | 411.75 | |||
| 17/06/2025 | 16:12:56.292 | 8 | 411.75 | |
| 8 | 411.75 | |||
| 8 | 411.75 | |||
| 17/06/2025 | 16:12:19.501 | 10 | 411.70 | |
| 10 | 411.70 | |||
| 10 | 411.70 | |||
| 17/06/2025 | 16:11:39.828 | 2 | 411.65 | |
| 2 | 411.65 | |||
| 2 | 411.65 | |||
| 17/06/2025 | 16:10:10.285 | 1 | 411.20 | |
| 1 | 411.20 | |||
| 1 | 411.20 | |||
| 17/06/2025 | 16:09:47.256 | 2 | 411.20 | |
| 2 | 411.20 | |||
| 2 | 411.20 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 721.50
Ask: 1 730.00
Turnover: 105 714 TEUR -
Nvidia Corp.
Bid: 125.46 / Ask: 125.58
Turnover: 32 016 TEUR -
RENK Group AG
Bid: 68.10 / Ask: 68.60
Turnover: 25 850 TEUR -
Deutsche Telekom AG
Bid: 30.50 / Ask: 30.53
Turnover: 24 794 TEUR -
Palantir Technologies Inc.
Bid: 120.12 / Ask: 120.72
Turnover: 18 628 TEUR
Realtime Quotes
Last Update:
17/06/2025 @ 22:00:00
Last Update:
17/06/2025 @ 22:00:00