Microsoft Corp.
- Information
- Last
- Buy
- Sell
864
746
417.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 21:59:26.115 | 20 | 417.50 | |
| 20 | 417.50 | |||
| 20 | 417.50 | |||
| 01/07/2025 | 21:57:09.682 | 1 | 417.60 | |
| 1 | 417.60 | |||
| 1 | 417.60 | |||
| 01/07/2025 | 21:54:52.448 | 5 | 418.20 | |
| 5 | 418.20 | |||
| 5 | 418.20 | |||
| 01/07/2025 | 21:46:53.724 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 01/07/2025 | 21:45:09.671 | 2 | 417.70 | |
| 2 | 417.70 | |||
| 2 | 417.70 | |||
| 01/07/2025 | 21:43:59.102 | 10 | 417.55 | |
| 10 | 417.55 | |||
| 10 | 417.55 | |||
| 01/07/2025 | 21:39:45.402 | 2 | 417.55 | |
| 2 | 417.55 | |||
| 2 | 417.55 | |||
| 01/07/2025 | 21:39:11.179 | 1 | 417.60 | |
| 1 | 417.60 | |||
| 1 | 417.60 | |||
| 01/07/2025 | 21:36:09.636 | 50 | 417.40 | |
| 50 | 417.40 | |||
| 50 | 417.40 | |||
| 01/07/2025 | 21:32:47.917 | 5 | 417.75 | |
| 5 | 417.75 | |||
| 5 | 417.75 | |||
| 01/07/2025 | 21:31:12.513 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 01/07/2025 | 21:29:33.781 | 37 | 417.70 | |
| 37 | 417.70 | |||
| 37 | 417.70 | |||
| 01/07/2025 | 21:23:22.720 | 4 | 417.45 | |
| 4 | 417.45 | |||
| 4 | 417.45 | |||
| 01/07/2025 | 21:23:09.144 | 34 | 417.65 | |
| 34 | 417.65 | |||
| 34 | 417.65 | |||
| 01/07/2025 | 21:17:12.586 | 4 | 417.60 | |
| 4 | 417.60 | |||
| 4 | 417.60 | |||
| 01/07/2025 | 21:15:14.686 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 01/07/2025 | 21:14:19.234 | 1 | 416.70 | |
| 1 | 416.70 | |||
| 1 | 416.70 | |||
| 01/07/2025 | 21:12:47.872 | 19 | 416.85 | |
| 19 | 416.85 | |||
| 19 | 416.85 | |||
| 01/07/2025 | 21:12:11.038 | 104 | 416.90 | |
| 104 | 416.90 | |||
| 104 | 416.90 | |||
| 01/07/2025 | 21:12:10.907 | 17 | 416.90 | |
| 8 | 416.90 | |||
| 17 | 416.90 | |||
| 5 | 416.90 | |||
| 4 | 416.90 | |||
| 01/07/2025 | 21:12:10.813 | 3 | 417.00 | |
| 3 | 417.00 | |||
| 3 | 417.00 | |||
| 01/07/2025 | 21:10:12.147 | 12 | 417.05 | |
| 12 | 417.05 | |||
| 12 | 417.05 | |||
| 01/07/2025 | 21:06:21.245 | 28 | 417.40 | |
| 28 | 417.40 | |||
| 28 | 417.40 | |||
| 01/07/2025 | 21:05:09.900 | 10 | 417.50 | |
| 10 | 417.50 | |||
| 10 | 417.50 | |||
| 01/07/2025 | 21:02:34.027 | 2 | 417.45 | |
| 2 | 417.45 | |||
| 2 | 417.45 | |||
| 01/07/2025 | 21:01:31.891 | 10 | 417.30 | |
| 10 | 417.30 | |||
| 10 | 417.30 | |||
| 01/07/2025 | 20:59:17.481 | 3 | 418.15 | |
| 3 | 418.15 | |||
| 3 | 418.15 | |||
| 01/07/2025 | 20:51:59.557 | 11 | 418.10 | |
| 11 | 418.10 | |||
| 11 | 418.10 | |||
| 01/07/2025 | 20:49:39.432 | 9 | 418.10 | |
| 9 | 418.10 | |||
| 9 | 418.10 | |||
| 01/07/2025 | 20:48:24.565 | 23 | 418.20 | |
| 23 | 418.20 | |||
| 23 | 418.20 | |||
| 01/07/2025 | 20:48:04.151 | 12 | 418.25 | |
| 12 | 418.25 | |||
| 12 | 418.25 | |||
| 01/07/2025 | 20:47:38.959 | 5 | 418.10 | |
| 5 | 418.10 | |||
| 5 | 418.10 | |||
| 01/07/2025 | 20:47:22.222 | 6 | 418.20 | |
| 6 | 418.20 | |||
| 6 | 418.20 | |||
| 01/07/2025 | 20:46:29.158 | 1 | 418.35 | |
| 1 | 418.35 | |||
| 1 | 418.35 | |||
| 01/07/2025 | 20:46:24.291 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 01/07/2025 | 20:45:11.423 | 10 | 418.05 | |
| 10 | 418.05 | |||
| 10 | 418.05 | |||
| 01/07/2025 | 20:42:31.240 | 40 | 418.15 | |
| 40 | 418.15 | |||
| 40 | 418.15 | |||
| 01/07/2025 | 20:42:17.222 | 5 | 418.20 | |
| 5 | 418.20 | |||
| 5 | 418.20 | |||
| 01/07/2025 | 20:41:34.731 | 25 | 418.15 | |
| 25 | 418.15 | |||
| 25 | 418.15 | |||
| 01/07/2025 | 20:39:43.221 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 01/07/2025 | 20:35:52.483 | 5 | 418.40 | |
| 5 | 418.40 | |||
| 5 | 418.40 | |||
| 01/07/2025 | 20:35:10.766 | 3 | 418.45 | |
| 3 | 418.45 | |||
| 3 | 418.45 | |||
| 01/07/2025 | 20:34:22.695 | 1 | 418.50 | |
| 1 | 418.50 | |||
| 1 | 418.50 | |||
| 01/07/2025 | 20:31:48.022 | 10 | 418.10 | |
| 10 | 418.10 | |||
| 10 | 418.10 | |||
| 01/07/2025 | 20:31:30.766 | 2 | 418.25 | |
| 2 | 418.25 | |||
| 2 | 418.25 | |||
| 01/07/2025 | 20:30:25.357 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 01/07/2025 | 20:29:05.468 | 20 | 418.20 | |
| 20 | 418.20 | |||
| 20 | 418.20 | |||
| 01/07/2025 | 20:22:47.344 | 9 | 418.35 | |
| 9 | 418.35 | |||
| 9 | 418.35 | |||
| 01/07/2025 | 20:22:44.015 | 3 | 418.20 | |
| 3 | 418.20 | |||
| 3 | 418.20 | |||
| 01/07/2025 | 20:22:37.234 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 01/07/2025 | 20:19:12.292 | 5 | 418.00 | |
| 5 | 418.00 | |||
| 5 | 418.00 | |||
| 01/07/2025 | 20:14:35.727 | 2 | 418.50 | |
| 2 | 418.50 | |||
| 2 | 418.50 | |||
| 01/07/2025 | 20:11:25.776 | 10 | 418.25 | |
| 10 | 418.25 | |||
| 10 | 418.25 | |||
| 01/07/2025 | 20:08:16.953 | 3 | 418.60 | |
| 3 | 418.60 | |||
| 3 | 418.60 | |||
| 01/07/2025 | 20:07:58.506 | 10 | 418.55 | |
| 10 | 418.55 | |||
| 10 | 418.55 | |||
| 01/07/2025 | 20:07:28.972 | 1 | 418.60 | |
| 1 | 418.60 | |||
| 1 | 418.60 | |||
| 01/07/2025 | 20:07:01.498 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 01/07/2025 | 20:06:00.396 | 10 | 418.40 | |
| 10 | 418.40 | |||
| 10 | 418.40 | |||
| 01/07/2025 | 20:05:14.120 | 25 | 418.45 | |
| 25 | 418.45 | |||
| 25 | 418.45 | |||
| 01/07/2025 | 20:04:39.051 | 3 | 418.35 | |
| 3 | 418.35 | |||
| 3 | 418.35 | |||
| 01/07/2025 | 20:03:55.284 | 1 | 418.50 | |
| 1 | 418.50 | |||
| 1 | 418.50 | |||
| 01/07/2025 | 19:59:40.542 | 2 | 418.70 | |
| 2 | 418.70 | |||
| 2 | 418.70 | |||
| 01/07/2025 | 19:59:16.893 | 4 | 418.45 | |
| 4 | 418.45 | |||
| 4 | 418.45 | |||
| 01/07/2025 | 19:58:11.891 | 5 | 418.60 | |
| 5 | 418.60 | |||
| 5 | 418.60 | |||
| 01/07/2025 | 19:57:55.500 | 30 | 418.65 | |
| 30 | 418.65 | |||
| 30 | 418.65 | |||
| 01/07/2025 | 19:57:13.514 | 23 | 418.70 | |
| 23 | 418.70 | |||
| 23 | 418.70 | |||
| 01/07/2025 | 19:56:59.593 | 10 | 418.60 | |
| 10 | 418.60 | |||
| 10 | 418.60 | |||
| 01/07/2025 | 19:56:03.365 | 5 | 418.65 | |
| 5 | 418.65 | |||
| 5 | 418.65 | |||
| 01/07/2025 | 19:54:31.091 | 2 | 418.50 | |
| 2 | 418.50 | |||
| 2 | 418.50 | |||
| 01/07/2025 | 19:53:43.453 | 23 | 418.45 | |
| 23 | 418.45 | |||
| 23 | 418.45 | |||
| 01/07/2025 | 19:52:19.471 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 01/07/2025 | 19:52:09.310 | 9 | 418.35 | |
| 9 | 418.35 | |||
| 9 | 418.35 | |||
| 01/07/2025 | 19:49:02.586 | 75 | 418.15 | |
| 75 | 418.15 | |||
| 75 | 418.15 | |||
| 01/07/2025 | 19:47:57.736 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 01/07/2025 | 19:46:35.633 | 7 | 418.25 | |
| 7 | 418.25 | |||
| 7 | 418.25 | |||
| 01/07/2025 | 19:43:22.097 | 3 | 418.10 | |
| 3 | 418.10 | |||
| 3 | 418.10 | |||
| 01/07/2025 | 19:41:34.587 | 5 | 418.15 | |
| 5 | 418.15 | |||
| 5 | 418.15 | |||
| 01/07/2025 | 19:40:16.276 | 3 | 418.35 | |
| 3 | 418.35 | |||
| 3 | 418.35 | |||
| 01/07/2025 | 19:39:33.870 | 6 | 418.05 | |
| 6 | 418.05 | |||
| 6 | 418.05 | |||
| 01/07/2025 | 19:34:45.385 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 01/07/2025 | 19:34:19.919 | 3 | 418.25 | |
| 3 | 418.25 | |||
| 3 | 418.25 | |||
| 01/07/2025 | 19:33:57.779 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 01/07/2025 | 19:33:13.098 | 46 | 418.30 | |
| 46 | 418.30 | |||
| 46 | 418.30 | |||
| 01/07/2025 | 19:31:06.016 | 1 | 418.55 | |
| 1 | 418.55 | |||
| 1 | 418.55 | |||
| 01/07/2025 | 19:30:22.166 | 6 | 418.90 | |
| 6 | 418.90 | |||
| 6 | 418.90 | |||
| 01/07/2025 | 19:27:49.265 | 1 | 418.60 | |
| 1 | 418.60 | |||
| 1 | 418.60 | |||
| 01/07/2025 | 19:26:02.712 | 9 | 418.80 | |
| 9 | 418.80 | |||
| 9 | 418.80 | |||
| 01/07/2025 | 19:22:26.337 | 4 | 419.25 | |
| 4 | 419.25 | |||
| 4 | 419.25 | |||
| 01/07/2025 | 19:21:41.525 | 2 | 418.90 | |
| 2 | 418.90 | |||
| 2 | 418.90 | |||
| 01/07/2025 | 19:20:35.130 | 8 | 419.15 | |
| 8 | 419.15 | |||
| 8 | 419.15 | |||
| 01/07/2025 | 19:19:51.079 | 31 | 419.10 | |
| 31 | 419.10 | |||
| 31 | 419.10 | |||
| 01/07/2025 | 19:18:28.676 | 2 | 419.25 | |
| 2 | 419.25 | |||
| 2 | 419.25 | |||
| 01/07/2025 | 19:17:13.532 | 1 | 419.35 | |
| 1 | 419.35 | |||
| 1 | 419.35 | |||
| 01/07/2025 | 19:16:44.562 | 10 | 419.25 | |
| 10 | 419.25 | |||
| 10 | 419.25 | |||
| 01/07/2025 | 19:14:22.414 | 60 | 419.00 | |
| 60 | 419.00 | |||
| 60 | 419.00 | |||
| 01/07/2025 | 19:10:40.292 | 1 | 419.35 | |
| 1 | 419.35 | |||
| 1 | 419.35 | |||
| 01/07/2025 | 19:09:57.383 | 3 | 419.30 | |
| 3 | 419.30 | |||
| 3 | 419.30 | |||
| 01/07/2025 | 19:09:21.666 | 1 | 419.55 | |
| 1 | 419.55 | |||
| 1 | 419.55 | |||
| 01/07/2025 | 19:08:53.090 | 4 | 419.50 | |
| 4 | 419.50 | |||
| 4 | 419.50 | |||
| 01/07/2025 | 19:07:39.971 | 10 | 419.55 | |
| 10 | 419.55 | |||
| 10 | 419.55 | |||
| 01/07/2025 | 19:02:51.147 | 1 | 419.60 | |
| 1 | 419.60 | |||
| 1 | 419.60 | |||
| 01/07/2025 | 19:00:37.691 | 3 | 419.30 | |
| 3 | 419.30 | |||
| 3 | 419.30 | |||
| 01/07/2025 | 19:00:00.745 | 10 | 419.50 | |
| 10 | 419.50 | |||
| 10 | 419.50 | |||
| 01/07/2025 | 18:55:01.981 | 15 | 419.85 | |
| 15 | 419.85 | |||
| 15 | 419.85 | |||
| 01/07/2025 | 18:50:54.283 | 1 | 419.65 | |
| 1 | 419.65 | |||
| 1 | 419.65 | |||
| 01/07/2025 | 18:48:34.176 | 2 | 419.45 | |
| 2 | 419.45 | |||
| 2 | 419.45 | |||
| 01/07/2025 | 18:48:12.247 | 3 | 419.65 | |
| 3 | 419.65 | |||
| 3 | 419.65 | |||
| 01/07/2025 | 18:46:44.372 | 3 | 419.10 | |
| 3 | 419.10 | |||
| 3 | 419.10 | |||
| 01/07/2025 | 18:46:33.322 | 1 | 419.10 | |
| 1 | 419.10 | |||
| 1 | 419.10 | |||
| 01/07/2025 | 18:46:10.919 | 1 | 419.05 | |
| 1 | 419.05 | |||
| 1 | 419.05 | |||
| 01/07/2025 | 18:45:02.589 | 1 | 419.15 | |
| 1 | 419.15 | |||
| 1 | 419.15 | |||
| 01/07/2025 | 18:44:28.665 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 01/07/2025 | 18:44:21.425 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 01/07/2025 | 18:41:09.409 | 3 | 418.35 | |
| 3 | 418.35 | |||
| 3 | 418.35 | |||
| 01/07/2025 | 18:40:24.030 | 25 | 418.15 | |
| 25 | 418.15 | |||
| 25 | 418.15 | |||
| 01/07/2025 | 18:38:22.396 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 01/07/2025 | 18:38:07.032 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 01/07/2025 | 18:37:18.636 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 01/07/2025 | 18:33:51.315 | 15 | 418.00 | |
| 15 | 418.00 | |||
| 15 | 418.00 | |||
| 01/07/2025 | 18:31:33.575 | 4 | 417.85 | |
| 4 | 417.85 | |||
| 4 | 417.85 | |||
| 01/07/2025 | 18:29:54.138 | 3 | 418.20 | |
| 3 | 418.20 | |||
| 3 | 418.20 | |||
| 01/07/2025 | 18:28:52.632 | 12 | 418.30 | |
| 12 | 418.30 | |||
| 12 | 418.30 | |||
| 01/07/2025 | 18:25:00.144 | 24 | 418.45 | |
| 24 | 418.45 | |||
| 24 | 418.45 | |||
| 01/07/2025 | 18:23:33.218 | 6 | 418.30 | |
| 6 | 418.30 | |||
| 6 | 418.30 | |||
| 01/07/2025 | 18:23:12.995 | 6 | 418.45 | |
| 6 | 418.45 | |||
| 6 | 418.45 | |||
| 01/07/2025 | 18:19:29.569 | 60 | 418.40 | |
| 60 | 418.40 | |||
| 60 | 418.40 | |||
| 01/07/2025 | 18:18:17.445 | 2 | 418.15 | |
| 2 | 418.15 | |||
| 2 | 418.15 | |||
| 01/07/2025 | 18:16:40.382 | 5 | 417.95 | |
| 5 | 417.95 | |||
| 5 | 417.95 | |||
| 01/07/2025 | 18:14:31.028 | 30 | 418.15 | |
| 30 | 418.15 | |||
| 30 | 418.15 | |||
| 01/07/2025 | 18:12:49.543 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 01/07/2025 | 18:09:36.778 | 6 | 417.45 | |
| 6 | 417.45 | |||
| 6 | 417.45 | |||
| 01/07/2025 | 18:09:07.223 | 2 | 417.40 | |
| 2 | 417.40 | |||
| 2 | 417.40 | |||
| 01/07/2025 | 18:08:18.236 | 20 | 417.35 | |
| 20 | 417.35 | |||
| 20 | 417.35 | |||
| 01/07/2025 | 18:05:13.783 | 52 | 417.25 | |
| 25 | 417.25 | |||
| 10 | 417.25 | |||
| 12 | 417.25 | |||
| 52 | 417.25 | |||
| 5 | 417.25 | |||
| 01/07/2025 | 18:05:13.752 | 30 | 417.25 | |
| 30 | 417.25 | |||
| 30 | 417.25 | |||
| 01/07/2025 | 18:05:10.528 | 108 | 417.50 | |
| 108 | 417.50 | |||
| 100 | 417.50 | |||
| 8 | 417.50 | |||
| 01/07/2025 | 18:05:05.591 | 1 | 417.60 | |
| 1 | 417.60 | |||
| 1 | 417.60 | |||
| 01/07/2025 | 18:04:26.226 | 8 | 417.55 | |
| 8 | 417.55 | |||
| 8 | 417.55 | |||
| 01/07/2025 | 18:04:13.961 | 20 | 417.55 | |
| 20 | 417.55 | |||
| 20 | 417.55 | |||
| 01/07/2025 | 18:02:57.429 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 01/07/2025 | 18:02:55.660 | 4 | 417.60 | |
| 4 | 417.60 | |||
| 4 | 417.60 | |||
| 01/07/2025 | 18:02:47.562 | 3 | 417.70 | |
| 3 | 417.70 | |||
| 3 | 417.70 | |||
| 01/07/2025 | 18:00:06.622 | 8 | 417.55 | |
| 8 | 417.55 | |||
| 8 | 417.55 | |||
| 01/07/2025 | 18:00:02.288 | 6 | 417.55 | |
| 5 | 417.55 | |||
| 1 | 417.55 | |||
| 6 | 417.55 | |||
| 01/07/2025 | 18:00:02.223 | 4 | 417.55 | |
| 4 | 417.55 | |||
| 4 | 417.55 | |||
| 01/07/2025 | 17:56:07.667 | 1 | 418.40 | |
| 1 | 418.40 | |||
| 1 | 418.40 | |||
| 01/07/2025 | 17:55:49.427 | 5 | 418.30 | |
| 5 | 418.30 | |||
| 5 | 418.30 | |||
| 01/07/2025 | 17:54:43.658 | 29 | 418.25 | |
| 29 | 418.25 | |||
| 29 | 418.25 | |||
| 01/07/2025 | 17:52:39.853 | 6 | 418.15 | |
| 6 | 418.15 | |||
| 6 | 418.15 | |||
| 01/07/2025 | 17:50:35.940 | 13 | 417.90 | |
| 13 | 417.90 | |||
| 13 | 417.90 | |||
| 01/07/2025 | 17:46:32.234 | 7 | 418.40 | |
| 7 | 418.40 | |||
| 7 | 418.40 | |||
| 01/07/2025 | 17:45:42.308 | 150 | 418.40 | |
| 150 | 418.40 | |||
| 150 | 418.40 | |||
| 01/07/2025 | 17:45:30.256 | 5 | 418.40 | |
| 5 | 418.40 | |||
| 5 | 418.40 | |||
| 01/07/2025 | 17:44:52.847 | 12 | 418.50 | |
| 12 | 418.50 | |||
| 12 | 418.50 | |||
| 01/07/2025 | 17:44:23.391 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 01/07/2025 | 17:43:40.863 | 2 | 418.15 | |
| 2 | 418.15 | |||
| 2 | 418.15 | |||
| 01/07/2025 | 17:42:38.492 | 18 | 418.05 | |
| 18 | 418.05 | |||
| 18 | 418.05 | |||
| 01/07/2025 | 17:42:32.800 | 15 | 417.80 | |
| 15 | 417.80 | |||
| 15 | 417.80 | |||
| 01/07/2025 | 17:42:32.723 | 1 | 418.00 | |
| 1 | 418.00 | |||
| 1 | 418.00 | |||
| 01/07/2025 | 17:40:29.767 | 1 | 418.65 | |
| 1 | 418.65 | |||
| 1 | 418.65 | |||
| 01/07/2025 | 17:36:44.963 | 1 | 418.80 | |
| 1 | 418.80 | |||
| 1 | 418.80 | |||
| 01/07/2025 | 17:36:43.449 | 10 | 418.75 | |
| 10 | 418.75 | |||
| 10 | 418.75 | |||
| 01/07/2025 | 17:36:07.200 | 2 | 418.65 | |
| 2 | 418.65 | |||
| 2 | 418.65 | |||
| 01/07/2025 | 17:33:43.175 | 304 | 418.95 | |
| 304 | 418.95 | |||
| 304 | 418.95 | |||
| 01/07/2025 | 17:33:42.959 | 5 | 419.00 | |
| 5 | 419.00 | |||
| 5 | 419.00 | |||
| 01/07/2025 | 17:32:59.122 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 01/07/2025 | 17:32:46.782 | 1 | 419.10 | |
| 1 | 419.10 | |||
| 1 | 419.10 | |||
| 01/07/2025 | 17:31:09.345 | 10 | 419.50 | |
| 10 | 419.50 | |||
| 10 | 419.50 | |||
| 01/07/2025 | 17:30:56.417 | 1 | 419.25 | |
| 1 | 419.25 | |||
| 1 | 419.25 | |||
| 01/07/2025 | 17:30:29.161 | 2 | 419.45 | |
| 2 | 419.45 | |||
| 2 | 419.45 | |||
| 01/07/2025 | 17:30:26.135 | 6 | 419.25 | |
| 6 | 419.25 | |||
| 6 | 419.25 | |||
| 01/07/2025 | 17:28:32.867 | 5 | 419.60 | |
| 5 | 419.60 | |||
| 5 | 419.60 | |||
| 01/07/2025 | 17:28:22.201 | 1 | 419.50 | |
| 1 | 419.50 | |||
| 1 | 419.50 | |||
| 01/07/2025 | 17:27:21.379 | 3 | 419.25 | |
| 3 | 419.25 | |||
| 3 | 419.25 | |||
| 01/07/2025 | 17:26:45.550 | 10 | 419.15 | |
| 10 | 419.15 | |||
| 10 | 419.15 | |||
| 01/07/2025 | 17:25:18.250 | 4 | 418.65 | |
| 4 | 418.65 | |||
| 4 | 418.65 | |||
| 01/07/2025 | 17:25:00.739 | 225 | 418.60 | |
| 225 | 418.60 | |||
| 225 | 418.60 | |||
| 01/07/2025 | 17:24:54.603 | 1 | 418.65 | |
| 1 | 418.65 | |||
| 1 | 418.65 | |||
| 01/07/2025 | 17:24:27.237 | 1 | 418.45 | |
| 1 | 418.45 | |||
| 1 | 418.45 | |||
| 01/07/2025 | 17:24:12.943 | 5 | 418.30 | |
| 5 | 418.30 | |||
| 5 | 418.30 | |||
| 01/07/2025 | 17:23:46.024 | 100 | 418.40 | |
| 100 | 418.40 | |||
| 100 | 418.40 | |||
| 01/07/2025 | 17:23:14.800 | 1 | 418.40 | |
| 1 | 418.40 | |||
| 1 | 418.40 | |||
| 01/07/2025 | 17:23:12.036 | 10 | 418.20 | |
| 10 | 418.20 | |||
| 10 | 418.20 | |||
| 01/07/2025 | 17:21:55.454 | 6 | 418.35 | |
| 6 | 418.35 | |||
| 6 | 418.35 | |||
| 01/07/2025 | 17:21:34.617 | 25 | 418.45 | |
| 25 | 418.45 | |||
| 25 | 418.45 | |||
| 01/07/2025 | 17:21:24.381 | 3 | 418.30 | |
| 3 | 418.30 | |||
| 3 | 418.30 | |||
| 01/07/2025 | 17:21:18.511 | 5 | 418.40 | |
| 5 | 418.40 | |||
| 5 | 418.40 | |||
| 01/07/2025 | 17:20:26.622 | 45 | 418.65 | |
| 45 | 418.65 | |||
| 45 | 418.65 | |||
| 01/07/2025 | 17:19:39.323 | 1 | 418.50 | |
| 1 | 418.50 | |||
| 1 | 418.50 | |||
| 01/07/2025 | 17:18:05.112 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 01/07/2025 | 17:17:05.426 | 5 | 418.15 | |
| 5 | 418.15 | |||
| 5 | 418.15 | |||
| 01/07/2025 | 17:16:43.115 | 15 | 418.15 | |
| 15 | 418.15 | |||
| 15 | 418.15 | |||
| 01/07/2025 | 17:16:33.916 | 30 | 418.15 | |
| 30 | 418.15 | |||
| 30 | 418.15 | |||
| 01/07/2025 | 17:15:45.240 | 1 | 418.05 | |
| 1 | 418.05 | |||
| 1 | 418.05 | |||
| 01/07/2025 | 17:15:11.836 | 3 | 418.05 | |
| 3 | 418.05 | |||
| 3 | 418.05 | |||
| 01/07/2025 | 17:14:26.948 | 1 | 418.05 | |
| 1 | 418.05 | |||
| 1 | 418.05 | |||
| 01/07/2025 | 17:13:32.363 | 17 | 417.75 | |
| 17 | 417.75 | |||
| 17 | 417.75 | |||
| 01/07/2025 | 17:13:32.237 | 80 | 417.75 | |
| 80 | 417.75 | |||
| 80 | 417.75 | |||
| 01/07/2025 | 17:13:32.137 | 15 | 417.80 | |
| 15 | 417.80 | |||
| 15 | 417.80 | |||
| 01/07/2025 | 17:13:29.460 | 74 | 417.95 | |
| 1 | 417.95 | |||
| 74 | 417.95 | |||
| 2 | 417.95 | |||
| 10 | 417.95 | |||
| 41 | 417.95 | |||
| 20 | 417.95 | |||
| 01/07/2025 | 17:13:24.083 | 529 | 417.95 | |
| 10 | 417.95 | |||
| 16 | 417.95 | |||
| 9 | 417.95 | |||
| 16 | 417.95 | |||
| 20 | 417.95 | |||
| 459 | 417.95 | |||
| 500 | 417.95 | |||
| 1 | 417.95 | |||
| 7 | 417.95 | |||
| 20 | 417.95 | |||
| 01/07/2025 | 17:13:24.003 | 7 | 418.00 | |
| 7 | 418.00 | |||
| 7 | 418.00 | |||
| 01/07/2025 | 17:13:20.808 | 57 | 418.15 | |
| 57 | 418.15 | |||
| 47 | 418.15 | |||
| 10 | 418.15 | |||
| 01/07/2025 | 17:13:20.752 | 12 | 418.15 | |
| 12 | 418.15 | |||
| 12 | 418.15 | |||
| 01/07/2025 | 17:13:09.645 | 7 | 418.50 | |
| 7 | 418.50 | |||
| 7 | 418.50 | |||
| 01/07/2025 | 17:13:09.521 | 18 | 418.50 | |
| 18 | 418.50 | |||
| 18 | 418.50 | |||
| 01/07/2025 | 17:13:04.942 | 52 | 418.65 | |
| 52 | 418.65 | |||
| 52 | 418.65 | |||
| 01/07/2025 | 17:12:54.834 | 12 | 418.70 | |
| 12 | 418.70 | |||
| 12 | 418.70 | |||
| 01/07/2025 | 17:11:21.985 | 12 | 419.30 | |
| 12 | 419.30 | |||
| 12 | 419.30 | |||
| 01/07/2025 | 17:09:57.942 | 25 | 419.25 | |
| 25 | 419.25 | |||
| 25 | 419.25 | |||
| 01/07/2025 | 17:08:35.285 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 01/07/2025 | 17:08:33.283 | 4 | 418.80 | |
| 4 | 418.80 | |||
| 4 | 418.80 | |||
| 01/07/2025 | 17:08:33.178 | 3 | 418.80 | |
| 3 | 418.80 | |||
| 3 | 418.80 | |||
| 01/07/2025 | 17:08:27.614 | 56 | 418.95 | |
| 3 | 418.95 | |||
| 1 | 418.95 | |||
| 23 | 418.95 | |||
| 11 | 418.95 | |||
| 12 | 418.95 | |||
| 3 | 418.95 | |||
| 3 | 418.95 | |||
| 56 | 418.95 | |||
| 01/07/2025 | 17:08:27.525 | 15 | 419.00 | |
| 15 | 419.00 | |||
| 15 | 419.00 | |||
| 01/07/2025 | 17:08:21.257 | 10 | 419.05 | |
| 10 | 419.05 | |||
| 6 | 419.05 | |||
| 4 | 419.05 | |||
| 01/07/2025 | 17:08:21.181 | 3 | 419.05 | |
| 3 | 419.05 | |||
| 3 | 419.05 | |||
| 01/07/2025 | 17:07:46.533 | 3 | 419.35 | |
| 3 | 419.35 | |||
| 3 | 419.35 | |||
| 01/07/2025 | 17:07:37.102 | 1 | 419.55 | |
| 1 | 419.55 | |||
| 1 | 419.55 | |||
| 01/07/2025 | 17:07:17.322 | 15 | 419.65 | |
| 15 | 419.65 | |||
| 15 | 419.65 | |||
| 01/07/2025 | 17:07:12.547 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 01/07/2025 | 17:07:01.063 | 9 | 419.90 | |
| 9 | 419.90 | |||
| 9 | 419.90 | |||
| 01/07/2025 | 17:06:25.785 | 100 | 419.70 | |
| 100 | 419.70 | |||
| 100 | 419.70 | |||
| 01/07/2025 | 17:05:31.736 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 01/07/2025 | 17:04:40.274 | 5 | 419.75 | |
| 5 | 419.75 | |||
| 5 | 419.75 | |||
| 01/07/2025 | 17:04:12.705 | 120 | 419.55 | |
| 120 | 419.55 | |||
| 120 | 419.55 | |||
| 01/07/2025 | 17:04:12.629 | 10 | 419.70 | |
| 10 | 419.70 | |||
| 10 | 419.70 | |||
| 01/07/2025 | 17:04:04.746 | 5 | 419.75 | |
| 5 | 419.75 | |||
| 5 | 419.75 | |||
| 01/07/2025 | 17:04:04.610 | 80 | 419.75 | |
| 80 | 419.75 | |||
| 80 | 419.75 | |||
| 01/07/2025 | 17:04:04.520 | 3 | 419.80 | |
| 3 | 419.80 | |||
| 3 | 419.80 | |||
| 01/07/2025 | 17:03:50.378 | 3 | 419.95 | |
| 3 | 419.95 | |||
| 3 | 419.95 | |||
| 01/07/2025 | 17:03:49.972 | 10 | 419.90 | |
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 01/07/2025 | 17:03:49.721 | 233 | 419.90 | |
| 15 | 419.90 | |||
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 3 | 419.90 | |||
| 25 | 419.90 | |||
| 5 | 419.90 | |||
| 4 | 419.90 | |||
| 233 | 419.90 | |||
| 15 | 419.90 | |||
| 7 | 419.90 | |||
| 4 | 419.90 | |||
| 15 | 419.90 | |||
| 55 | 419.90 | |||
| 25 | 419.90 | |||
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 30 | 419.90 | |||
| 6 | 419.90 | |||
| 01/07/2025 | 17:03:49.215 | 132 | 420.00 | |
| 3 | 420.00 | |||
| 5 | 420.00 | |||
| 20 | 420.00 | |||
| 10 | 420.00 | |||
| 5 | 420.00 | |||
| 5 | 420.00 | |||
| 1 | 420.00 | |||
| 132 | 420.00 | |||
| 15 | 420.00 | |||
| 10 | 420.00 | |||
| 35 | 420.00 | |||
| 2 | 420.00 | |||
| 7 | 420.00 | |||
| 11 | 420.00 | |||
| 3 | 420.00 | |||
| 01/07/2025 | 17:02:39.914 | 1 | 420.80 | |
| 1 | 420.80 | |||
| 1 | 420.80 | |||
| 01/07/2025 | 16:56:34.057 | 9 | 421.10 | |
| 9 | 421.10 | |||
| 9 | 421.10 | |||
| 01/07/2025 | 16:56:32.994 | 28 | 421.15 | |
| 28 | 421.15 | |||
| 28 | 421.15 | |||
| 01/07/2025 | 16:53:36.603 | 2 | 421.35 | |
| 2 | 421.35 | |||
| 2 | 421.35 | |||
| 01/07/2025 | 16:53:08.747 | 10 | 421.35 | |
| 10 | 421.35 | |||
| 10 | 421.35 | |||
| 01/07/2025 | 16:51:59.864 | 6 | 421.45 | |
| 6 | 421.45 | |||
| 6 | 421.45 | |||
| 01/07/2025 | 16:51:40.002 | 30 | 421.70 | |
| 30 | 421.70 | |||
| 30 | 421.70 | |||
| 01/07/2025 | 16:51:12.192 | 29 | 421.60 | |
| 29 | 421.60 | |||
| 29 | 421.60 | |||
| 01/07/2025 | 16:50:51.598 | 31 | 421.45 | |
| 31 | 421.45 | |||
| 31 | 421.45 | |||
| 01/07/2025 | 16:50:04.369 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 16:49:18.199 | 10 | 421.45 | |
| 10 | 421.45 | |||
| 10 | 421.45 | |||
| 01/07/2025 | 16:49:06.159 | 20 | 421.50 | |
| 20 | 421.50 | |||
| 20 | 421.50 | |||
| 01/07/2025 | 16:48:10.901 | 12 | 421.10 | |
| 12 | 421.10 | |||
| 12 | 421.10 | |||
| 01/07/2025 | 16:44:53.429 | 3 | 421.40 | |
| 3 | 421.40 | |||
| 3 | 421.40 | |||
| 01/07/2025 | 16:44:42.154 | 125 | 421.35 | |
| 125 | 421.35 | |||
| 125 | 421.35 | |||
| 01/07/2025 | 16:40:44.433 | 1 | 421.35 | |
| 1 | 421.35 | |||
| 1 | 421.35 | |||
| 01/07/2025 | 16:40:40.911 | 40 | 421.25 | |
| 40 | 421.25 | |||
| 40 | 421.25 | |||
| 01/07/2025 | 16:40:32.782 | 6 | 421.45 | |
| 6 | 421.45 | |||
| 6 | 421.45 | |||
| 01/07/2025 | 16:40:21.065 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 01/07/2025 | 16:40:01.335 | 10 | 421.30 | |
| 10 | 421.30 | |||
| 10 | 421.30 | |||
| 01/07/2025 | 16:39:27.274 | 1 | 421.35 | |
| 1 | 421.35 | |||
| 1 | 421.35 | |||
| 01/07/2025 | 16:37:51.894 | 25 | 421.35 | |
| 25 | 421.35 | |||
| 25 | 421.35 | |||
| 01/07/2025 | 16:37:37.965 | 2 | 421.20 | |
| 2 | 421.20 | |||
| 2 | 421.20 | |||
| 01/07/2025 | 16:36:43.614 | 37 | 421.25 | |
| 37 | 421.25 | |||
| 37 | 421.25 | |||
| 01/07/2025 | 16:33:49.645 | 1 | 421.00 | |
| 1 | 421.00 | |||
| 1 | 421.00 | |||
| 01/07/2025 | 16:33:23.451 | 1 | 421.10 | |
| 1 | 421.10 | |||
| 1 | 421.10 | |||
| 01/07/2025 | 16:32:10.739 | 6 | 421.45 | |
| 6 | 421.45 | |||
| 6 | 421.45 | |||
| 01/07/2025 | 16:30:20.337 | 21 | 421.35 | |
| 21 | 421.35 | |||
| 21 | 421.35 | |||
| 01/07/2025 | 16:29:38.744 | 100 | 421.55 | |
| 100 | 421.55 | |||
| 100 | 421.55 | |||
| 01/07/2025 | 16:29:28.287 | 20 | 421.60 | |
| 20 | 421.60 | |||
| 20 | 421.60 | |||
| 01/07/2025 | 16:28:19.629 | 10 | 421.40 | |
| 10 | 421.40 | |||
| 10 | 421.40 | |||
| 01/07/2025 | 16:27:05.882 | 34 | 421.10 | |
| 34 | 421.10 | |||
| 34 | 421.10 | |||
| 01/07/2025 | 16:26:30.367 | 2 | 421.15 | |
| 2 | 421.15 | |||
| 2 | 421.15 | |||
| 01/07/2025 | 16:24:08.708 | 38 | 421.65 | |
| 38 | 421.65 | |||
| 38 | 421.65 | |||
| 01/07/2025 | 16:23:30.672 | 1 | 421.45 | |
| 1 | 421.45 | |||
| 1 | 421.45 | |||
| 01/07/2025 | 16:21:49.309 | 1 | 421.65 | |
| 1 | 421.65 | |||
| 1 | 421.65 | |||
| 01/07/2025 | 16:20:43.819 | 11 | 421.85 | |
| 11 | 421.85 | |||
| 11 | 421.85 | |||
| 01/07/2025 | 16:19:12.468 | 5 | 421.80 | |
| 5 | 421.80 | |||
| 5 | 421.80 | |||
| 01/07/2025 | 16:18:23.475 | 1 | 421.85 | |
| 1 | 421.85 | |||
| 1 | 421.85 | |||
| 01/07/2025 | 16:18:17.829 | 38 | 422.05 | |
| 38 | 422.05 | |||
| 38 | 422.05 | |||
| 01/07/2025 | 16:15:50.542 | 5 | 422.30 | |
| 5 | 422.30 | |||
| 5 | 422.30 | |||
| 01/07/2025 | 16:15:50.442 | 9 | 422.30 | |
| 9 | 422.30 | |||
| 9 | 422.30 | |||
| 01/07/2025 | 16:15:03.112 | 13 | 421.95 | |
| 13 | 421.95 | |||
| 13 | 421.95 | |||
| 01/07/2025 | 16:15:03.082 | 10 | 421.95 | |
| 10 | 421.95 | |||
| 10 | 421.95 | |||
| 01/07/2025 | 16:14:46.237 | 93 | 422.20 | |
| 28 | 422.20 | |||
| 1 | 422.20 | |||
| 93 | 422.20 | |||
| 13 | 422.20 | |||
| 25 | 422.20 | |||
| 21 | 422.20 | |||
| 5 | 422.20 | |||
| 01/07/2025 | 16:14:46.167 | 27 | 422.20 | |
| 27 | 422.20 | |||
| 27 | 422.20 | |||
| 01/07/2025 | 16:14:09.158 | 15 | 422.20 | |
| 15 | 422.20 | |||
| 15 | 422.20 | |||
| 01/07/2025 | 16:13:24.027 | 49 | 422.10 | |
| 10 | 422.10 | |||
| 13 | 422.10 | |||
| 7 | 422.10 | |||
| 49 | 422.10 | |||
| 19 | 422.10 | |||
| 01/07/2025 | 16:13:23.961 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 01/07/2025 | 16:13:23.832 | 17 | 422.10 | |
| 17 | 422.10 | |||
| 17 | 422.10 | |||
| 01/07/2025 | 16:12:52.601 | 40 | 422.00 | |
| 40 | 422.00 | |||
| 40 | 422.00 | |||
| 01/07/2025 | 16:11:39.437 | 30 | 421.50 | |
| 30 | 421.50 | |||
| 30 | 421.50 | |||
| 01/07/2025 | 16:11:10.819 | 8 | 421.50 | |
| 8 | 421.50 | |||
| 8 | 421.50 | |||
| 01/07/2025 | 16:10:28.440 | 3 | 421.45 | |
| 3 | 421.45 | |||
| 3 | 421.45 | |||
| 01/07/2025 | 16:08:51.614 | 20 | 421.50 | |
| 20 | 421.50 | |||
| 20 | 421.50 | |||
| 01/07/2025 | 16:08:49.643 | 5 | 421.55 | |
| 5 | 421.55 | |||
| 5 | 421.55 | |||
| 01/07/2025 | 16:08:41.861 | 20 | 421.35 | |
| 20 | 421.35 | |||
| 20 | 421.35 | |||
| 01/07/2025 | 16:08:36.987 | 231 | 421.35 | |
| 231 | 421.35 | |||
| 231 | 421.35 | |||
| 01/07/2025 | 16:07:12.438 | 20 | 421.35 | |
| 20 | 421.35 | |||
| 20 | 421.35 | |||
| 01/07/2025 | 16:06:30.684 | 70 | 421.25 | |
| 70 | 421.25 | |||
| 70 | 421.25 | |||
| 01/07/2025 | 16:05:24.060 | 4 | 421.35 | |
| 4 | 421.35 | |||
| 4 | 421.35 | |||
| 01/07/2025 | 16:04:30.461 | 38 | 421.30 | |
| 38 | 421.30 | |||
| 38 | 421.30 | |||
| 01/07/2025 | 16:03:55.422 | 4 | 421.60 | |
| 4 | 421.60 | |||
| 4 | 421.60 | |||
| 01/07/2025 | 16:02:54.031 | 10 | 421.60 | |
| 10 | 421.60 | |||
| 10 | 421.60 | |||
| 01/07/2025 | 16:01:29.436 | 13 | 421.65 | |
| 13 | 421.65 | |||
| 13 | 421.65 | |||
| 01/07/2025 | 16:00:09.505 | 5 | 422.20 | |
| 5 | 422.20 | |||
| 5 | 422.20 | |||
| 01/07/2025 | 15:59:45.010 | 13 | 421.25 | |
| 13 | 421.25 | |||
| 13 | 421.25 | |||
| 01/07/2025 | 15:59:31.001 | 7 | 421.45 | |
| 6 | 421.45 | |||
| 1 | 421.45 | |||
| 7 | 421.45 | |||
| 01/07/2025 | 15:59:30.909 | 1 | 421.45 | |
| 1 | 421.45 | |||
| 1 | 421.45 | |||
| 01/07/2025 | 15:59:26.900 | 1 | 421.30 | |
| 1 | 421.30 | |||
| 1 | 421.30 | |||
| 01/07/2025 | 15:58:46.260 | 27 | 421.35 | |
| 27 | 421.35 | |||
| 27 | 421.35 | |||
| 01/07/2025 | 15:58:21.391 | 4 | 421.30 | |
| 4 | 421.30 | |||
| 4 | 421.30 | |||
| 01/07/2025 | 15:57:35.695 | 12 | 421.60 | |
| 12 | 421.60 | |||
| 12 | 421.60 | |||
| 01/07/2025 | 15:57:32.939 | 20 | 421.35 | |
| 20 | 421.35 | |||
| 20 | 421.35 | |||
| 01/07/2025 | 15:56:53.889 | 10 | 421.40 | |
| 10 | 421.40 | |||
| 10 | 421.40 | |||
| 01/07/2025 | 15:56:02.977 | 100 | 421.25 | |
| 100 | 421.25 | |||
| 100 | 421.25 | |||
| 01/07/2025 | 15:55:57.111 | 500 | 421.30 | |
| 500 | 421.30 | |||
| 500 | 421.30 | |||
| 01/07/2025 | 15:55:11.913 | 30 | 421.45 | |
| 30 | 421.45 | |||
| 30 | 421.45 |
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: 1 726.00
Ask: 1 735.00
Turnover: 102 788 TEUR -
Nvidia Corp.
Bid: 130.04 / Ask: 130.08
Turnover: 46 638 TEUR -
Tesla Inc.
Bid: 255.40 / Ask: 255.60
Turnover: 44 901 TEUR -
Siemens Energy AG
Bid: 92.74 / Ask: 93.20
Turnover: 36 127 TEUR -
RENK Group AG
Bid: 64.90 / Ask: 65.30
Turnover: 18 450 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 22:00:00
Last Update:
01/07/2025 @ 22:00:00