Microsoft Corp.
- Information
- Last
- Buy
- Sell
574
488
429.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 11:50:47.025 | 85 | 429.55 | |
| 85 | 429.55 | |||
| 85 | 429.55 | |||
| 07/11/2025 | 11:50:39.904 | 25 | 429.50 | |
| 25 | 429.50 | |||
| 25 | 429.50 | |||
| 07/11/2025 | 11:50:39.538 | 20 | 429.80 | |
| 20 | 429.80 | |||
| 20 | 429.80 | |||
| 07/11/2025 | 11:50:37.938 | 20 | 429.50 | |
| 20 | 429.50 | |||
| 20 | 429.50 | |||
| 07/11/2025 | 11:50:15.321 | 10 | 429.50 | |
| 10 | 429.50 | |||
| 10 | 429.50 | |||
| 07/11/2025 | 11:49:49.337 | 5 | 429.60 | |
| 5 | 429.60 | |||
| 5 | 429.60 | |||
| 07/11/2025 | 11:48:26.680 | 1 | 429.55 | |
| 1 | 429.55 | |||
| 1 | 429.55 | |||
| 07/11/2025 | 11:47:52.649 | 10 | 429.55 | |
| 10 | 429.55 | |||
| 10 | 429.55 | |||
| 07/11/2025 | 11:45:53.976 | 31 | 429.85 | |
| 31 | 429.85 | |||
| 31 | 429.85 | |||
| 07/11/2025 | 11:45:21.425 | 2 | 430.10 | |
| 2 | 430.10 | |||
| 2 | 430.10 | |||
| 07/11/2025 | 11:44:30.162 | 246 | 430.00 | |
| 246 | 430.00 | |||
| 246 | 430.00 | |||
| 07/11/2025 | 11:44:27.458 | 300 | 430.00 | |
| 300 | 430.00 | |||
| 300 | 430.00 | |||
| 07/11/2025 | 11:44:23.482 | 3 | 430.00 | |
| 3 | 430.00 | |||
| 3 | 430.00 | |||
| 07/11/2025 | 11:43:52.772 | 1 | 430.00 | |
| 1 | 430.00 | |||
| 1 | 430.00 | |||
| 07/11/2025 | 11:43:31.335 | 3 | 429.85 | |
| 2 | 429.85 | |||
| 1 | 429.85 | |||
| 3 | 429.85 | |||
| 07/11/2025 | 11:42:40.551 | 13 | 430.05 | |
| 13 | 430.05 | |||
| 13 | 430.05 | |||
| 07/11/2025 | 11:41:11.014 | 70 | 429.90 | |
| 70 | 429.90 | |||
| 70 | 429.90 | |||
| 07/11/2025 | 11:41:03.818 | 153 | 430.20 | |
| 153 | 430.20 | |||
| 153 | 430.20 | |||
| 07/11/2025 | 11:40:33.717 | 3 | 429.95 | |
| 3 | 429.95 | |||
| 3 | 429.95 | |||
| 07/11/2025 | 11:40:24.261 | 1 | 430.25 | |
| 1 | 430.25 | |||
| 1 | 430.25 | |||
| 07/11/2025 | 11:39:53.570 | 12 | 430.40 | |
| 12 | 430.40 | |||
| 12 | 430.40 | |||
| 07/11/2025 | 11:38:06.125 | 1 | 430.35 | |
| 1 | 430.35 | |||
| 1 | 430.35 | |||
| 07/11/2025 | 11:37:42.550 | 3 | 430.00 | |
| 3 | 430.00 | |||
| 3 | 430.00 | |||
| 07/11/2025 | 11:37:07.434 | 1 | 430.35 | |
| 1 | 430.35 | |||
| 1 | 430.35 | |||
| 07/11/2025 | 11:35:34.851 | 6 | 430.25 | |
| 6 | 430.25 | |||
| 6 | 430.25 | |||
| 07/11/2025 | 11:35:31.251 | 30 | 429.90 | |
| 30 | 429.90 | |||
| 30 | 429.90 | |||
| 07/11/2025 | 11:34:53.021 | 10 | 430.15 | |
| 10 | 430.15 | |||
| 10 | 430.15 | |||
| 07/11/2025 | 11:33:42.926 | 5 | 429.90 | |
| 5 | 429.90 | |||
| 5 | 429.90 | |||
| 07/11/2025 | 11:33:36.786 | 1 | 429.95 | |
| 1 | 429.95 | |||
| 1 | 429.95 | |||
| 07/11/2025 | 11:32:17.664 | 2 | 430.25 | |
| 2 | 430.25 | |||
| 2 | 430.25 | |||
| 07/11/2025 | 11:31:56.134 | 30 | 429.90 | |
| 30 | 429.90 | |||
| 30 | 429.90 | |||
| 07/11/2025 | 11:31:28.718 | 1 | 430.05 | |
| 1 | 430.05 | |||
| 1 | 430.05 | |||
| 07/11/2025 | 11:31:21.273 | 25 | 430.20 | |
| 25 | 430.20 | |||
| 25 | 430.20 | |||
| 07/11/2025 | 11:31:18.353 | 11 | 430.20 | |
| 11 | 430.20 | |||
| 11 | 430.20 | |||
| 07/11/2025 | 11:31:06.675 | 11 | 430.00 | |
| 11 | 430.00 | |||
| 11 | 430.00 | |||
| 07/11/2025 | 11:30:28.892 | 25 | 430.20 | |
| 25 | 430.20 | |||
| 25 | 430.20 | |||
| 07/11/2025 | 11:28:48.803 | 3 | 430.00 | |
| 3 | 430.00 | |||
| 3 | 430.00 | |||
| 07/11/2025 | 11:28:48.588 | 5 | 429.80 | |
| 5 | 429.80 | |||
| 5 | 429.80 | |||
| 07/11/2025 | 11:28:23.157 | 75 | 429.70 | |
| 75 | 429.70 | |||
| 75 | 429.70 | |||
| 07/11/2025 | 11:27:58.774 | 40 | 429.65 | |
| 40 | 429.65 | |||
| 40 | 429.65 | |||
| 07/11/2025 | 11:27:54.883 | 140 | 429.65 | |
| 140 | 429.65 | |||
| 140 | 429.65 | |||
| 07/11/2025 | 11:27:03.177 | 3 | 429.30 | |
| 3 | 429.30 | |||
| 3 | 429.30 | |||
| 07/11/2025 | 11:26:44.775 | 1 | 429.50 | |
| 1 | 429.50 | |||
| 1 | 429.50 | |||
| 07/11/2025 | 11:25:44.736 | 2 | 429.50 | |
| 2 | 429.50 | |||
| 2 | 429.50 | |||
| 07/11/2025 | 11:24:33.134 | 13 | 429.20 | |
| 5 | 429.20 | |||
| 8 | 429.20 | |||
| 13 | 429.20 | |||
| 07/11/2025 | 11:24:33.084 | 45 | 429.20 | |
| 45 | 429.20 | |||
| 45 | 429.20 | |||
| 07/11/2025 | 11:22:39.012 | 2 | 429.40 | |
| 2 | 429.40 | |||
| 2 | 429.40 | |||
| 07/11/2025 | 11:22:16.519 | 120 | 429.45 | |
| 120 | 429.45 | |||
| 120 | 429.45 | |||
| 07/11/2025 | 11:20:34.036 | 1 | 429.75 | |
| 1 | 429.75 | |||
| 1 | 429.75 | |||
| 07/11/2025 | 11:20:23.301 | 5 | 429.35 | |
| 5 | 429.35 | |||
| 5 | 429.35 | |||
| 07/11/2025 | 11:20:22.819 | 34 | 429.55 | |
| 34 | 429.55 | |||
| 34 | 429.55 | |||
| 07/11/2025 | 11:20:10.249 | 12 | 429.55 | |
| 12 | 429.55 | |||
| 12 | 429.55 | |||
| 07/11/2025 | 11:19:57.932 | 16 | 429.35 | |
| 16 | 429.35 | |||
| 16 | 429.35 | |||
| 07/11/2025 | 11:19:53.291 | 1 | 429.55 | |
| 1 | 429.55 | |||
| 1 | 429.55 | |||
| 07/11/2025 | 11:19:12.618 | 58 | 429.40 | |
| 58 | 429.40 | |||
| 58 | 429.40 | |||
| 07/11/2025 | 11:19:12.428 | 380 | 429.40 | |
| 300 | 429.40 | |||
| 380 | 429.40 | |||
| 5 | 429.40 | |||
| 75 | 429.40 | |||
| 07/11/2025 | 11:19:01.439 | 117 | 429.55 | |
| 117 | 429.55 | |||
| 117 | 429.55 | |||
| 07/11/2025 | 11:19:00.501 | 15 | 429.65 | |
| 15 | 429.65 | |||
| 15 | 429.65 | |||
| 07/11/2025 | 11:18:54.760 | 22 | 429.55 | |
| 22 | 429.55 | |||
| 22 | 429.55 | |||
| 07/11/2025 | 11:18:53.733 | 8 | 429.65 | |
| 8 | 429.65 | |||
| 8 | 429.65 | |||
| 07/11/2025 | 11:18:41.416 | 3 | 429.55 | |
| 3 | 429.55 | |||
| 3 | 429.55 | |||
| 07/11/2025 | 11:14:39.509 | 46 | 429.90 | |
| 46 | 429.90 | |||
| 46 | 429.90 | |||
| 07/11/2025 | 11:14:13.051 | 5 | 429.95 | |
| 5 | 429.95 | |||
| 5 | 429.95 | |||
| 07/11/2025 | 11:13:48.582 | 267 | 430.00 | |
| 3 | 430.00 | |||
| 2 | 430.00 | |||
| 4 | 430.00 | |||
| 3 | 430.00 | |||
| 30 | 430.00 | |||
| 25 | 430.00 | |||
| 100 | 430.00 | |||
| 267 | 430.00 | |||
| 25 | 430.00 | |||
| 50 | 430.00 | |||
| 20 | 430.00 | |||
| 5 | 430.00 | |||
| 07/11/2025 | 11:13:37.734 | 10 | 430.05 | |
| 10 | 430.05 | |||
| 10 | 430.05 | |||
| 07/11/2025 | 11:13:27.629 | 24 | 430.15 | |
| 24 | 430.15 | |||
| 24 | 430.15 | |||
| 07/11/2025 | 11:13:22.244 | 7 | 430.05 | |
| 7 | 430.05 | |||
| 7 | 430.05 | |||
| 07/11/2025 | 11:13:07.718 | 5 | 430.15 | |
| 5 | 430.15 | |||
| 5 | 430.15 | |||
| 07/11/2025 | 11:12:29.436 | 10 | 430.15 | |
| 10 | 430.15 | |||
| 10 | 430.15 | |||
| 07/11/2025 | 11:12:14.389 | 11 | 430.15 | |
| 11 | 430.15 | |||
| 11 | 430.15 | |||
| 07/11/2025 | 11:12:12.959 | 10 | 430.15 | |
| 10 | 430.15 | |||
| 10 | 430.15 | |||
| 07/11/2025 | 11:12:10.257 | 23 | 430.15 | |
| 23 | 430.15 | |||
| 23 | 430.15 | |||
| 07/11/2025 | 11:12:00.502 | 689 | 430.00 | |
| 5 | 430.00 | |||
| 22 | 430.00 | |||
| 145 | 430.00 | |||
| 12 | 430.00 | |||
| 15 | 430.00 | |||
| 500 | 430.00 | |||
| 10 | 430.00 | |||
| 81 | 430.00 | |||
| 86 | 430.00 | |||
| 500 | 430.00 | |||
| 2 | 430.00 | |||
| 07/11/2025 | 11:12:00.459 | 10 | 430.00 | |
| 5 | 430.00 | |||
| 10 | 430.00 | |||
| 5 | 430.00 | |||
| 07/11/2025 | 11:11:56.988 | 24 | 430.10 | |
| 24 | 430.10 | |||
| 24 | 430.10 | |||
| 07/11/2025 | 11:11:22.785 | 1 | 430.20 | |
| 1 | 430.20 | |||
| 1 | 430.20 | |||
| 07/11/2025 | 11:11:21.753 | 180 | 430.20 | |
| 180 | 430.20 | |||
| 180 | 430.20 | |||
| 07/11/2025 | 11:11:18.897 | 19 | 430.05 | |
| 19 | 430.05 | |||
| 19 | 430.05 | |||
| 07/11/2025 | 11:10:17.964 | 180 | 430.20 | |
| 180 | 430.20 | |||
| 180 | 430.20 | |||
| 07/11/2025 | 11:10:06.073 | 5 | 430.25 | |
| 5 | 430.25 | |||
| 5 | 430.25 | |||
| 07/11/2025 | 11:08:32.719 | 10 | 430.55 | |
| 10 | 430.55 | |||
| 10 | 430.55 | |||
| 07/11/2025 | 11:08:15.721 | 3 | 430.55 | |
| 3 | 430.55 | |||
| 3 | 430.55 | |||
| 07/11/2025 | 11:07:35.877 | 1 | 430.30 | |
| 1 | 430.30 | |||
| 1 | 430.30 | |||
| 07/11/2025 | 11:06:18.968 | 1 | 430.70 | |
| 1 | 430.70 | |||
| 1 | 430.70 | |||
| 07/11/2025 | 11:06:15.198 | 5 | 430.45 | |
| 5 | 430.45 | |||
| 5 | 430.45 | |||
| 07/11/2025 | 11:06:06.174 | 10 | 430.45 | |
| 10 | 430.45 | |||
| 10 | 430.45 | |||
| 07/11/2025 | 11:06:02.259 | 3 | 430.70 | |
| 3 | 430.70 | |||
| 3 | 430.70 | |||
| 07/11/2025 | 11:05:54.148 | 3 | 430.70 | |
| 3 | 430.70 | |||
| 3 | 430.70 | |||
| 07/11/2025 | 11:04:16.402 | 20 | 430.65 | |
| 20 | 430.65 | |||
| 20 | 430.65 | |||
| 07/11/2025 | 11:03:46.940 | 2 | 430.55 | |
| 2 | 430.55 | |||
| 2 | 430.55 | |||
| 07/11/2025 | 11:03:16.363 | 1 | 430.40 | |
| 1 | 430.40 | |||
| 1 | 430.40 | |||
| 07/11/2025 | 11:02:08.661 | 2 | 430.25 | |
| 2 | 430.25 | |||
| 2 | 430.25 | |||
| 07/11/2025 | 11:01:51.545 | 10 | 430.05 | |
| 10 | 430.05 | |||
| 10 | 430.05 | |||
| 07/11/2025 | 11:01:23.893 | 10 | 430.15 | |
| 10 | 430.15 | |||
| 10 | 430.15 | |||
| 07/11/2025 | 11:01:14.605 | 10 | 430.20 | |
| 10 | 430.20 | |||
| 10 | 430.20 | |||
| 07/11/2025 | 11:01:02.129 | 2 | 430.25 | |
| 2 | 430.25 | |||
| 2 | 430.25 | |||
| 07/11/2025 | 11:00:57.896 | 30 | 430.05 | |
| 10 | 430.05 | |||
| 7 | 430.05 | |||
| 5 | 430.05 | |||
| 30 | 430.05 | |||
| 8 | 430.05 | |||
| 07/11/2025 | 11:00:02.658 | 5 | 430.50 | |
| 5 | 430.50 | |||
| 5 | 430.50 | |||
| 07/11/2025 | 10:59:43.326 | 1 | 430.50 | |
| 1 | 430.50 | |||
| 1 | 430.50 | |||
| 07/11/2025 | 10:59:10.695 | 4 | 430.50 | |
| 4 | 430.50 | |||
| 4 | 430.50 | |||
| 07/11/2025 | 10:59:08.418 | 1 | 430.50 | |
| 1 | 430.50 | |||
| 1 | 430.50 | |||
| 07/11/2025 | 10:58:29.555 | 34 | 430.50 | |
| 34 | 430.50 | |||
| 34 | 430.50 | |||
| 07/11/2025 | 10:58:18.077 | 4 | 430.50 | |
| 4 | 430.50 | |||
| 4 | 430.50 | |||
| 07/11/2025 | 10:58:15.419 | 55 | 430.25 | |
| 55 | 430.25 | |||
| 55 | 430.25 | |||
| 07/11/2025 | 10:58:05.900 | 6 | 430.50 | |
| 6 | 430.50 | |||
| 6 | 430.50 | |||
| 07/11/2025 | 10:56:49.120 | 3 | 430.60 | |
| 3 | 430.60 | |||
| 3 | 430.60 | |||
| 07/11/2025 | 10:55:24.246 | 9 | 430.35 | |
| 9 | 430.35 | |||
| 9 | 430.35 | |||
| 07/11/2025 | 10:55:01.746 | 28 | 430.30 | |
| 28 | 430.30 | |||
| 28 | 430.30 | |||
| 07/11/2025 | 10:53:33.421 | 3 | 430.30 | |
| 3 | 430.30 | |||
| 3 | 430.30 | |||
| 07/11/2025 | 10:53:23.451 | 1 | 430.50 | |
| 1 | 430.50 | |||
| 1 | 430.50 | |||
| 07/11/2025 | 10:53:15.746 | 5 | 430.50 | |
| 5 | 430.50 | |||
| 5 | 430.50 | |||
| 07/11/2025 | 10:52:41.786 | 2 | 430.15 | |
| 2 | 430.15 | |||
| 2 | 430.15 | |||
| 07/11/2025 | 10:52:36.062 | 300 | 430.45 | |
| 300 | 430.45 | |||
| 300 | 430.45 | |||
| 07/11/2025 | 10:52:33.063 | 300 | 430.45 | |
| 300 | 430.45 | |||
| 111 | 430.45 | |||
| 189 | 430.45 | |||
| 07/11/2025 | 10:52:09.731 | 20 | 430.15 | |
| 20 | 430.15 | |||
| 20 | 430.15 | |||
| 07/11/2025 | 10:51:31.936 | 24 | 430.45 | |
| 24 | 430.45 | |||
| 24 | 430.45 | |||
| 07/11/2025 | 10:51:31.710 | 3 | 430.45 | |
| 3 | 430.45 | |||
| 3 | 430.45 | |||
| 07/11/2025 | 10:51:14.017 | 3 | 430.45 | |
| 3 | 430.45 | |||
| 3 | 430.45 | |||
| 07/11/2025 | 10:50:52.881 | 10 | 430.60 | |
| 10 | 430.60 | |||
| 10 | 430.60 | |||
| 07/11/2025 | 10:50:32.793 | 1 | 430.95 | |
| 1 | 430.95 | |||
| 1 | 430.95 | |||
| 07/11/2025 | 10:49:36.751 | 13 | 430.80 | |
| 13 | 430.80 | |||
| 8 | 430.80 | |||
| 5 | 430.80 | |||
| 07/11/2025 | 10:49:36.701 | 23 | 430.95 | |
| 23 | 430.95 | |||
| 23 | 430.95 | |||
| 07/11/2025 | 10:49:21.178 | 1 | 430.90 | |
| 1 | 430.90 | |||
| 1 | 430.90 | |||
| 07/11/2025 | 10:48:54.608 | 36 | 430.95 | |
| 1 | 430.95 | |||
| 36 | 430.95 | |||
| 25 | 430.95 | |||
| 10 | 430.95 | |||
| 07/11/2025 | 10:48:27.868 | 1 | 430.95 | |
| 1 | 430.95 | |||
| 1 | 430.95 | |||
| 07/11/2025 | 10:48:26.398 | 100 | 430.95 | |
| 100 | 430.95 | |||
| 100 | 430.95 | |||
| 07/11/2025 | 10:48:12.469 | 5 | 430.95 | |
| 5 | 430.95 | |||
| 5 | 430.95 | |||
| 07/11/2025 | 10:46:49.380 | 5 | 431.05 | |
| 5 | 431.05 | |||
| 5 | 431.05 | |||
| 07/11/2025 | 10:46:41.240 | 1 | 431.25 | |
| 1 | 431.25 | |||
| 1 | 431.25 | |||
| 07/11/2025 | 10:45:18.521 | 5 | 430.95 | |
| 5 | 430.95 | |||
| 5 | 430.95 | |||
| 07/11/2025 | 10:45:12.337 | 5 | 430.95 | |
| 5 | 430.95 | |||
| 5 | 430.95 | |||
| 07/11/2025 | 10:45:10.429 | 5 | 430.95 | |
| 5 | 430.95 | |||
| 5 | 430.95 | |||
| 07/11/2025 | 10:45:00.729 | 2 | 430.95 | |
| 2 | 430.95 | |||
| 2 | 430.95 | |||
| 07/11/2025 | 10:45:00.640 | 15 | 430.95 | |
| 10 | 430.95 | |||
| 15 | 430.95 | |||
| 2 | 430.95 | |||
| 3 | 430.95 | |||
| 07/11/2025 | 10:44:07.735 | 18 | 431.05 | |
| 18 | 431.05 | |||
| 18 | 431.05 | |||
| 07/11/2025 | 10:44:05.158 | 9 | 431.15 | |
| 9 | 431.15 | |||
| 9 | 431.15 | |||
| 07/11/2025 | 10:44:04.803 | 2 | 431.15 | |
| 2 | 431.15 | |||
| 2 | 431.15 | |||
| 07/11/2025 | 10:43:39.966 | 10 | 431.05 | |
| 10 | 431.05 | |||
| 10 | 431.05 | |||
| 07/11/2025 | 10:43:10.287 | 5 | 431.05 | |
| 5 | 431.05 | |||
| 5 | 431.05 | |||
| 07/11/2025 | 10:43:03.369 | 3 | 431.05 | |
| 3 | 431.05 | |||
| 3 | 431.05 | |||
| 07/11/2025 | 10:42:57.340 | 1 | 431.30 | |
| 1 | 431.30 | |||
| 1 | 431.30 | |||
| 07/11/2025 | 10:42:37.394 | 2 | 431.20 | |
| 2 | 431.20 | |||
| 2 | 431.20 | |||
| 07/11/2025 | 10:42:34.503 | 1 | 431.20 | |
| 1 | 431.20 | |||
| 1 | 431.20 | |||
| 07/11/2025 | 10:41:48.997 | 20 | 431.20 | |
| 20 | 431.20 | |||
| 20 | 431.20 | |||
| 07/11/2025 | 10:41:45.796 | 1 | 431.20 | |
| 1 | 431.20 | |||
| 1 | 431.20 | |||
| 07/11/2025 | 10:41:41.846 | 5 | 431.20 | |
| 5 | 431.20 | |||
| 5 | 431.20 | |||
| 07/11/2025 | 10:39:57.684 | 9 | 431.05 | |
| 9 | 431.05 | |||
| 9 | 431.05 | |||
| 07/11/2025 | 10:39:13.213 | 6 | 431.30 | |
| 6 | 431.30 | |||
| 6 | 431.30 | |||
| 07/11/2025 | 10:37:55.875 | 5 | 431.25 | |
| 5 | 431.25 | |||
| 5 | 431.25 | |||
| 07/11/2025 | 10:37:30.745 | 5 | 431.25 | |
| 5 | 431.25 | |||
| 5 | 431.25 | |||
| 07/11/2025 | 10:37:12.350 | 34 | 431.05 | |
| 18 | 431.05 | |||
| 34 | 431.05 | |||
| 16 | 431.05 | |||
| 07/11/2025 | 10:37:01.758 | 116 | 431.15 | |
| 116 | 431.15 | |||
| 116 | 431.15 | |||
| 07/11/2025 | 10:36:47.398 | 10 | 431.15 | |
| 10 | 431.15 | |||
| 10 | 431.15 | |||
| 07/11/2025 | 10:36:37.863 | 5 | 431.15 | |
| 5 | 431.15 | |||
| 5 | 431.15 | |||
| 07/11/2025 | 10:36:12.012 | 2 | 431.15 | |
| 2 | 431.15 | |||
| 2 | 431.15 | |||
| 07/11/2025 | 10:35:51.544 | 13 | 431.50 | |
| 13 | 431.50 | |||
| 13 | 431.50 | |||
| 07/11/2025 | 10:35:02.492 | 2 | 431.50 | |
| 2 | 431.50 | |||
| 2 | 431.50 | |||
| 07/11/2025 | 10:35:00.119 | 7 | 431.50 | |
| 7 | 431.50 | |||
| 7 | 431.50 | |||
| 07/11/2025 | 10:34:51.638 | 1 | 431.50 | |
| 1 | 431.50 | |||
| 1 | 431.50 | |||
| 07/11/2025 | 10:34:17.253 | 4 | 431.20 | |
| 4 | 431.20 | |||
| 4 | 431.20 | |||
| 07/11/2025 | 10:33:20.906 | 20 | 431.60 | |
| 20 | 431.60 | |||
| 20 | 431.60 | |||
| 07/11/2025 | 10:32:46.907 | 4 | 431.30 | |
| 4 | 431.30 | |||
| 4 | 431.30 | |||
| 07/11/2025 | 10:32:25.538 | 2 | 431.60 | |
| 2 | 431.60 | |||
| 2 | 431.60 | |||
| 07/11/2025 | 10:32:14.555 | 3 | 431.60 | |
| 3 | 431.60 | |||
| 3 | 431.60 | |||
| 07/11/2025 | 10:31:32.242 | 17 | 431.50 | |
| 17 | 431.50 | |||
| 17 | 431.50 | |||
| 07/11/2025 | 10:31:23.312 | 17 | 431.15 | |
| 17 | 431.15 | |||
| 17 | 431.15 | |||
| 07/11/2025 | 10:31:19.435 | 15 | 431.15 | |
| 15 | 431.15 | |||
| 15 | 431.15 | |||
| 07/11/2025 | 10:31:09.236 | 1 | 431.50 | |
| 1 | 431.50 | |||
| 1 | 431.50 | |||
| 07/11/2025 | 10:31:07.733 | 15 | 431.55 | |
| 15 | 431.55 | |||
| 15 | 431.55 | |||
| 07/11/2025 | 10:31:03.334 | 3 | 431.55 | |
| 3 | 431.55 | |||
| 3 | 431.55 | |||
| 07/11/2025 | 10:31:00.743 | 60 | 431.15 | |
| 60 | 431.15 | |||
| 60 | 431.15 | |||
| 07/11/2025 | 10:30:08.488 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 07/11/2025 | 10:30:08.423 | 200 | 431.20 | |
| 200 | 431.20 | |||
| 200 | 431.20 | |||
| 07/11/2025 | 10:28:09.113 | 15 | 431.70 | |
| 15 | 431.70 | |||
| 11 | 431.70 | |||
| 4 | 431.70 | |||
| 07/11/2025 | 10:27:53.868 | 51 | 431.25 | |
| 39 | 431.25 | |||
| 51 | 431.25 | |||
| 12 | 431.25 | |||
| 07/11/2025 | 10:27:03.770 | 3 | 431.55 | |
| 3 | 431.55 | |||
| 3 | 431.55 | |||
| 07/11/2025 | 10:26:43.156 | 1 | 431.80 | |
| 1 | 431.80 | |||
| 1 | 431.80 | |||
| 07/11/2025 | 10:26:06.199 | 12 | 431.80 | |
| 12 | 431.80 | |||
| 12 | 431.80 | |||
| 07/11/2025 | 10:25:52.266 | 1 | 431.80 | |
| 1 | 431.80 | |||
| 1 | 431.80 | |||
| 07/11/2025 | 10:25:50.430 | 3 | 431.80 | |
| 3 | 431.80 | |||
| 3 | 431.80 | |||
| 07/11/2025 | 10:24:52.721 | 60 | 431.55 | |
| 60 | 431.55 | |||
| 60 | 431.55 | |||
| 07/11/2025 | 10:23:32.811 | 5 | 431.25 | |
| 5 | 431.25 | |||
| 5 | 431.25 | |||
| 07/11/2025 | 10:23:24.025 | 12 | 431.70 | |
| 12 | 431.70 | |||
| 12 | 431.70 | |||
| 07/11/2025 | 10:23:22.915 | 5 | 431.70 | |
| 5 | 431.70 | |||
| 5 | 431.70 | |||
| 07/11/2025 | 10:23:01.364 | 5 | 431.80 | |
| 5 | 431.80 | |||
| 5 | 431.80 | |||
| 07/11/2025 | 10:22:01.203 | 7 | 431.75 | |
| 7 | 431.75 | |||
| 7 | 431.75 | |||
| 07/11/2025 | 10:21:11.339 | 57 | 431.65 | |
| 57 | 431.65 | |||
| 57 | 431.65 | |||
| 07/11/2025 | 10:20:52.658 | 3 | 431.70 | |
| 3 | 431.70 | |||
| 3 | 431.70 | |||
| 07/11/2025 | 10:20:20.639 | 10 | 431.55 | |
| 10 | 431.55 | |||
| 10 | 431.55 | |||
| 07/11/2025 | 10:19:59.796 | 7 | 431.65 | |
| 7 | 431.65 | |||
| 7 | 431.65 | |||
| 07/11/2025 | 10:19:07.384 | 10 | 431.65 | |
| 10 | 431.65 | |||
| 10 | 431.65 | |||
| 07/11/2025 | 10:17:40.316 | 6 | 431.40 | |
| 6 | 431.40 | |||
| 6 | 431.40 | |||
| 07/11/2025 | 10:16:52.578 | 1 | 431.75 | |
| 1 | 431.75 | |||
| 1 | 431.75 | |||
| 07/11/2025 | 10:16:45.089 | 2 | 431.75 | |
| 2 | 431.75 | |||
| 2 | 431.75 | |||
| 07/11/2025 | 10:16:21.368 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 07/11/2025 | 10:12:47.082 | 1 | 431.80 | |
| 1 | 431.80 | |||
| 1 | 431.80 | |||
| 07/11/2025 | 10:12:29.359 | 10 | 431.55 | |
| 10 | 431.55 | |||
| 10 | 431.55 | |||
| 07/11/2025 | 10:12:26.482 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 07/11/2025 | 10:12:07.515 | 1 | 431.80 | |
| 1 | 431.80 | |||
| 1 | 431.80 | |||
| 07/11/2025 | 10:11:22.264 | 3 | 431.50 | |
| 3 | 431.50 | |||
| 3 | 431.50 | |||
| 07/11/2025 | 10:11:01.025 | 50 | 431.80 | |
| 50 | 431.80 | |||
| 50 | 431.80 | |||
| 07/11/2025 | 10:11:00.445 | 1 | 431.80 | |
| 1 | 431.80 | |||
| 1 | 431.80 | |||
| 07/11/2025 | 10:10:57.527 | 1 | 431.80 | |
| 1 | 431.80 | |||
| 1 | 431.80 | |||
| 07/11/2025 | 10:10:53.230 | 20 | 431.50 | |
| 20 | 431.50 | |||
| 20 | 431.50 | |||
| 07/11/2025 | 10:10:52.919 | 9 | 431.45 | |
| 9 | 431.45 | |||
| 9 | 431.45 | |||
| 07/11/2025 | 10:10:27.244 | 13 | 431.40 | |
| 13 | 431.40 | |||
| 13 | 431.40 | |||
| 07/11/2025 | 10:09:15.541 | 23 | 431.45 | |
| 23 | 431.45 | |||
| 23 | 431.45 | |||
| 07/11/2025 | 10:08:58.662 | 1 | 431.45 | |
| 1 | 431.45 | |||
| 1 | 431.45 | |||
| 07/11/2025 | 10:05:42.006 | 3 | 431.55 | |
| 3 | 431.55 | |||
| 3 | 431.55 | |||
| 07/11/2025 | 10:05:27.944 | 1 | 431.10 | |
| 1 | 431.10 | |||
| 1 | 431.10 | |||
| 07/11/2025 | 10:05:08.938 | 70 | 431.55 | |
| 70 | 431.55 | |||
| 70 | 431.55 | |||
| 07/11/2025 | 10:04:50.253 | 23 | 431.80 | |
| 23 | 431.80 | |||
| 23 | 431.80 | |||
| 07/11/2025 | 10:04:11.175 | 6 | 431.60 | |
| 6 | 431.60 | |||
| 6 | 431.60 | |||
| 07/11/2025 | 10:03:07.709 | 3 | 432.10 | |
| 3 | 432.10 | |||
| 3 | 432.10 | |||
| 07/11/2025 | 10:02:17.669 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 07/11/2025 | 10:00:04.377 | 25 | 431.50 | |
| 25 | 431.50 | |||
| 25 | 431.50 | |||
| 07/11/2025 | 09:59:11.643 | 6 | 431.20 | |
| 6 | 431.20 | |||
| 6 | 431.20 | |||
| 07/11/2025 | 09:58:44.904 | 50 | 431.25 | |
| 50 | 431.25 | |||
| 50 | 431.25 | |||
| 07/11/2025 | 09:58:02.895 | 3 | 431.05 | |
| 3 | 431.05 | |||
| 3 | 431.05 | |||
| 07/11/2025 | 09:57:32.826 | 1 | 431.25 | |
| 1 | 431.25 | |||
| 1 | 431.25 | |||
| 07/11/2025 | 09:57:19.878 | 5 | 431.05 | |
| 5 | 431.05 | |||
| 5 | 431.05 | |||
| 07/11/2025 | 09:57:17.207 | 28 | 431.30 | |
| 28 | 431.30 | |||
| 28 | 431.30 | |||
| 07/11/2025 | 09:57:05.221 | 1 | 431.40 | |
| 1 | 431.40 | |||
| 1 | 431.40 | |||
| 07/11/2025 | 09:57:01.486 | 2 | 431.40 | |
| 2 | 431.40 | |||
| 2 | 431.40 | |||
| 07/11/2025 | 09:56:07.188 | 20 | 431.30 | |
| 20 | 431.30 | |||
| 20 | 431.30 | |||
| 07/11/2025 | 09:55:50.056 | 3 | 431.05 | |
| 3 | 431.05 | |||
| 3 | 431.05 | |||
| 07/11/2025 | 09:52:27.143 | 10 | 431.95 | |
| 10 | 431.95 | |||
| 10 | 431.95 | |||
| 07/11/2025 | 09:52:13.446 | 223 | 431.40 | |
| 223 | 431.40 | |||
| 223 | 431.40 | |||
| 07/11/2025 | 09:51:52.285 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 07/11/2025 | 09:51:44.663 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 07/11/2025 | 09:51:18.720 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 07/11/2025 | 09:51:05.183 | 116 | 431.95 | |
| 116 | 431.95 | |||
| 116 | 431.95 | |||
| 07/11/2025 | 09:51:04.648 | 47 | 431.95 | |
| 47 | 431.95 | |||
| 47 | 431.95 | |||
| 07/11/2025 | 09:51:01.197 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 07/11/2025 | 09:50:43.869 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 07/11/2025 | 09:49:57.143 | 7 | 431.35 | |
| 7 | 431.35 | |||
| 7 | 431.35 | |||
| 07/11/2025 | 09:49:28.005 | 3 | 431.95 | |
| 3 | 431.95 | |||
| 3 | 431.95 | |||
| 07/11/2025 | 09:49:18.368 | 25 | 431.45 | |
| 25 | 431.45 | |||
| 25 | 431.45 | |||
| 07/11/2025 | 09:47:40.189 | 25 | 431.45 | |
| 25 | 431.45 | |||
| 25 | 431.45 | |||
| 07/11/2025 | 09:47:28.500 | 25 | 431.90 | |
| 25 | 431.90 | |||
| 25 | 431.90 | |||
| 07/11/2025 | 09:47:12.433 | 4 | 431.90 | |
| 4 | 431.90 | |||
| 4 | 431.90 | |||
| 07/11/2025 | 09:45:08.521 | 1 | 431.65 | |
| 1 | 431.65 | |||
| 1 | 431.65 | |||
| 07/11/2025 | 09:44:42.141 | 8 | 431.60 | |
| 8 | 431.60 | |||
| 8 | 431.60 | |||
| 07/11/2025 | 09:44:11.830 | 25 | 431.35 | |
| 25 | 431.35 | |||
| 25 | 431.35 | |||
| 07/11/2025 | 09:43:57.439 | 5 | 431.60 | |
| 5 | 431.60 | |||
| 5 | 431.60 | |||
| 07/11/2025 | 09:43:22.838 | 9 | 431.35 | |
| 9 | 431.35 | |||
| 9 | 431.35 | |||
| 07/11/2025 | 09:43:02.423 | 30 | 431.65 | |
| 30 | 431.65 | |||
| 30 | 431.65 | |||
| 07/11/2025 | 09:42:33.383 | 70 | 431.35 | |
| 70 | 431.35 | |||
| 70 | 431.35 | |||
| 07/11/2025 | 09:41:59.188 | 1 | 431.35 | |
| 1 | 431.35 | |||
| 1 | 431.35 | |||
| 07/11/2025 | 09:41:14.486 | 3 | 431.55 | |
| 3 | 431.55 | |||
| 3 | 431.55 | |||
| 07/11/2025 | 09:41:08.717 | 10 | 431.35 | |
| 10 | 431.35 | |||
| 10 | 431.35 | |||
| 07/11/2025 | 09:40:55.201 | 2 | 431.55 | |
| 2 | 431.55 | |||
| 2 | 431.55 | |||
| 07/11/2025 | 09:40:32.455 | 6 | 431.35 | |
| 6 | 431.35 | |||
| 6 | 431.35 | |||
| 07/11/2025 | 09:39:55.108 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 07/11/2025 | 09:39:54.146 | 3 | 431.55 | |
| 3 | 431.55 | |||
| 3 | 431.55 | |||
| 07/11/2025 | 09:39:23.082 | 3 | 431.35 | |
| 3 | 431.35 | |||
| 3 | 431.35 | |||
| 07/11/2025 | 09:38:38.506 | 7 | 431.35 | |
| 7 | 431.35 | |||
| 7 | 431.35 | |||
| 07/11/2025 | 09:38:38.005 | 2 | 431.35 | |
| 2 | 431.35 | |||
| 2 | 431.35 | |||
| 07/11/2025 | 09:37:42.711 | 5 | 431.50 | |
| 5 | 431.50 | |||
| 5 | 431.50 | |||
| 07/11/2025 | 09:37:42.342 | 15 | 431.60 | |
| 15 | 431.60 | |||
| 15 | 431.60 | |||
| 07/11/2025 | 09:37:07.673 | 3 | 431.80 | |
| 3 | 431.80 | |||
| 3 | 431.80 | |||
| 07/11/2025 | 09:36:25.529 | 40 | 431.80 | |
| 40 | 431.80 | |||
| 40 | 431.80 | |||
| 07/11/2025 | 09:35:10.993 | 6 | 431.85 | |
| 6 | 431.85 | |||
| 6 | 431.85 | |||
| 07/11/2025 | 09:35:00.923 | 1 | 431.85 | |
| 1 | 431.85 | |||
| 1 | 431.85 | |||
| 07/11/2025 | 09:34:58.611 | 5 | 431.65 | |
| 5 | 431.65 | |||
| 5 | 431.65 | |||
| 07/11/2025 | 09:34:32.223 | 20 | 431.85 | |
| 20 | 431.85 | |||
| 20 | 431.85 | |||
| 07/11/2025 | 09:34:15.535 | 10 | 431.65 | |
| 10 | 431.65 | |||
| 10 | 431.65 | |||
| 07/11/2025 | 09:34:13.701 | 20 | 431.65 | |
| 20 | 431.65 | |||
| 20 | 431.65 | |||
| 07/11/2025 | 09:33:56.789 | 1 | 431.65 | |
| 1 | 431.65 | |||
| 1 | 431.65 | |||
| 07/11/2025 | 09:31:34.900 | 13 | 431.90 | |
| 13 | 431.90 | |||
| 13 | 431.90 | |||
| 07/11/2025 | 09:31:25.507 | 151 | 431.90 | |
| 151 | 431.90 | |||
| 151 | 431.90 | |||
| 07/11/2025 | 09:31:20.838 | 116 | 431.65 | |
| 116 | 431.65 | |||
| 116 | 431.65 | |||
| 07/11/2025 | 09:30:56.808 | 2 | 431.95 | |
| 2 | 431.95 | |||
| 2 | 431.95 | |||
| 07/11/2025 | 09:30:26.413 | 5 | 432.00 | |
| 5 | 432.00 | |||
| 5 | 432.00 | |||
| 07/11/2025 | 09:29:59.764 | 3 | 431.85 | |
| 3 | 431.85 | |||
| 3 | 431.85 | |||
| 07/11/2025 | 09:29:53.977 | 46 | 431.85 | |
| 46 | 431.85 | |||
| 46 | 431.85 | |||
| 07/11/2025 | 09:29:34.983 | 5 | 431.85 | |
| 5 | 431.85 | |||
| 5 | 431.85 | |||
| 07/11/2025 | 09:29:28.524 | 25 | 431.90 | |
| 25 | 431.90 | |||
| 25 | 431.90 | |||
| 07/11/2025 | 09:27:37.049 | 18 | 431.60 | |
| 18 | 431.60 | |||
| 18 | 431.60 | |||
| 07/11/2025 | 09:26:38.910 | 2 | 432.20 | |
| 2 | 432.20 | |||
| 2 | 432.20 | |||
| 07/11/2025 | 09:25:47.336 | 5 | 432.20 | |
| 5 | 432.20 | |||
| 5 | 432.20 | |||
| 07/11/2025 | 09:25:26.789 | 2 | 432.20 | |
| 2 | 432.20 | |||
| 2 | 432.20 | |||
| 07/11/2025 | 09:24:18.311 | 25 | 431.60 | |
| 10 | 431.60 | |||
| 25 | 431.60 | |||
| 15 | 431.60 | |||
| 07/11/2025 | 09:23:52.551 | 1 | 431.65 | |
| 1 | 431.65 | |||
| 1 | 431.65 | |||
| 07/11/2025 | 09:23:35.363 | 23 | 432.25 | |
| 23 | 432.25 | |||
| 23 | 432.25 | |||
| 07/11/2025 | 09:23:30.479 | 3 | 432.25 | |
| 3 | 432.25 | |||
| 3 | 432.25 | |||
| 07/11/2025 | 09:23:14.295 | 5 | 432.25 | |
| 5 | 432.25 | |||
| 5 | 432.25 | |||
| 07/11/2025 | 09:21:33.435 | 32 | 432.40 | |
| 32 | 432.40 | |||
| 32 | 432.40 | |||
| 07/11/2025 | 09:21:22.878 | 41 | 432.20 | |
| 41 | 432.20 | |||
| 41 | 432.20 | |||
| 07/11/2025 | 09:21:11.987 | 116 | 432.25 | |
| 116 | 432.25 | |||
| 116 | 432.25 | |||
| 07/11/2025 | 09:20:23.859 | 2 | 432.45 | |
| 2 | 432.45 | |||
| 2 | 432.45 | |||
| 07/11/2025 | 09:19:55.018 | 30 | 432.45 | |
| 30 | 432.45 | |||
| 30 | 432.45 | |||
| 07/11/2025 | 09:18:51.356 | 1 | 432.55 | |
| 1 | 432.55 | |||
| 1 | 432.55 | |||
| 07/11/2025 | 09:18:22.490 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 07/11/2025 | 09:16:33.003 | 3 | 432.05 | |
| 3 | 432.05 | |||
| 3 | 432.05 | |||
| 07/11/2025 | 09:16:18.826 | 15 | 432.15 | |
| 15 | 432.15 | |||
| 15 | 432.15 | |||
| 07/11/2025 | 09:16:18.382 | 20 | 432.10 | |
| 20 | 432.10 | |||
| 20 | 432.10 | |||
| 07/11/2025 | 09:16:01.434 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 07/11/2025 | 09:15:43.033 | 4 | 432.05 | |
| 4 | 432.05 | |||
| 4 | 432.05 | |||
| 07/11/2025 | 09:15:35.763 | 2 | 432.05 | |
| 2 | 432.05 | |||
| 2 | 432.05 | |||
| 07/11/2025 | 09:15:22.014 | 5 | 432.05 | |
| 5 | 432.05 | |||
| 5 | 432.05 | |||
| 07/11/2025 | 09:15:21.509 | 15 | 432.05 | |
| 15 | 432.05 | |||
| 15 | 432.05 | |||
| 07/11/2025 | 09:15:15.963 | 2 | 431.75 | |
| 2 | 431.75 | |||
| 2 | 431.75 | |||
| 07/11/2025 | 09:14:49.798 | 70 | 432.05 | |
| 70 | 432.05 | |||
| 70 | 432.05 | |||
| 07/11/2025 | 09:14:10.418 | 23 | 432.05 | |
| 23 | 432.05 | |||
| 23 | 432.05 | |||
| 07/11/2025 | 09:13:50.553 | 10 | 431.70 | |
| 10 | 431.70 | |||
| 10 | 431.70 | |||
| 07/11/2025 | 09:13:38.536 | 5 | 432.05 | |
| 5 | 432.05 | |||
| 5 | 432.05 | |||
| 07/11/2025 | 09:13:20.226 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 07/11/2025 | 09:12:41.014 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 07/11/2025 | 09:12:35.771 | 12 | 432.05 | |
| 12 | 432.05 | |||
| 12 | 432.05 | |||
| 07/11/2025 | 09:12:23.376 | 10 | 432.05 | |
| 10 | 432.05 | |||
| 10 | 432.05 | |||
| 07/11/2025 | 09:11:32.775 | 10 | 432.05 | |
| 10 | 432.05 | |||
| 10 | 432.05 | |||
| 07/11/2025 | 09:11:20.562 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 07/11/2025 | 09:10:32.789 | 2 | 431.60 | |
| 2 | 431.60 | |||
| 2 | 431.60 | |||
| 07/11/2025 | 09:10:24.675 | 2 | 432.05 | |
| 2 | 432.05 | |||
| 2 | 432.05 | |||
| 07/11/2025 | 09:10:16.721 | 8 | 431.60 | |
| 8 | 431.60 | |||
| 8 | 431.60 | |||
| 07/11/2025 | 09:09:41.107 | 2 | 431.60 | |
| 2 | 431.60 | |||
| 2 | 431.60 | |||
| 07/11/2025 | 09:09:06.021 | 2 | 432.05 | |
| 2 | 432.05 | |||
| 2 | 432.05 | |||
| 07/11/2025 | 09:08:57.338 | 30 | 432.05 | |
| 30 | 432.05 | |||
| 30 | 432.05 | |||
| 07/11/2025 | 09:08:42.780 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 07/11/2025 | 09:08:22.152 | 10 | 432.05 | |
| 10 | 432.05 | |||
| 10 | 432.05 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 705.00
Ask: 1 705.50
Turnover: 27 715 TEUR -
Nvidia Corp.
Bid: 162.04 / Ask: 162.14
Turnover: 17 390 TEUR -
Tesla Inc.
Bid: 389.40 / Ask: 389.60
Turnover: 16 184 TEUR -
HENSOLDT AG
Bid: 89.40 / Ask: 89.50
Turnover: 7 355 TEUR -
Amazon.com Inc.
Bid: 210.25 / Ask: 210.35
Turnover: 7 004 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 11:51:01
Last Update:
07/11/2025 @ 11:51:01