MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
336
319
328.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/08/2025 | 21:59:32.494 | 15 | 328.80 | |
| 15 | 328.80 | |||
| 15 | 328.80 | |||
| 06/08/2025 | 21:56:21.507 | 40 | 328.10 | |
| 40 | 328.10 | |||
| 40 | 328.10 | |||
| 06/08/2025 | 21:55:41.915 | 5 | 327.40 | |
| 5 | 327.40 | |||
| 5 | 327.40 | |||
| 06/08/2025 | 21:51:41.715 | 40 | 328.00 | |
| 40 | 328.00 | |||
| 40 | 328.00 | |||
| 06/08/2025 | 21:50:18.618 | 15 | 327.00 | |
| 15 | 327.00 | |||
| 15 | 327.00 | |||
| 06/08/2025 | 21:41:53.059 | 34 | 326.20 | |
| 34 | 326.20 | |||
| 34 | 326.20 | |||
| 06/08/2025 | 21:37:29.988 | 13 | 326.10 | |
| 13 | 326.10 | |||
| 13 | 326.10 | |||
| 06/08/2025 | 21:36:52.479 | 8 | 326.10 | |
| 8 | 326.10 | |||
| 8 | 326.10 | |||
| 06/08/2025 | 21:35:36.534 | 6 | 326.80 | |
| 6 | 326.80 | |||
| 6 | 326.80 | |||
| 06/08/2025 | 21:33:59.063 | 22 | 326.90 | |
| 22 | 326.90 | |||
| 22 | 326.90 | |||
| 06/08/2025 | 21:20:54.287 | 6 | 327.30 | |
| 6 | 327.30 | |||
| 6 | 327.30 | |||
| 06/08/2025 | 21:10:24.177 | 10 | 327.50 | |
| 10 | 327.50 | |||
| 10 | 327.50 | |||
| 06/08/2025 | 21:05:15.764 | 3 | 328.60 | |
| 3 | 328.60 | |||
| 3 | 328.60 | |||
| 06/08/2025 | 21:00:29.723 | 150 | 326.30 | |
| 150 | 326.30 | |||
| 150 | 326.30 | |||
| 06/08/2025 | 20:57:11.000 | 2 | 327.50 | |
| 2 | 327.50 | |||
| 2 | 327.50 | |||
| 06/08/2025 | 20:54:49.797 | 46 | 326.20 | |
| 46 | 326.20 | |||
| 46 | 326.20 | |||
| 06/08/2025 | 20:47:53.789 | 3 | 327.20 | |
| 3 | 327.20 | |||
| 3 | 327.20 | |||
| 06/08/2025 | 20:36:48.603 | 2 | 328.80 | |
| 2 | 328.80 | |||
| 2 | 328.80 | |||
| 06/08/2025 | 20:32:47.089 | 2 | 329.10 | |
| 2 | 329.10 | |||
| 2 | 329.10 | |||
| 06/08/2025 | 20:32:32.540 | 26 | 329.00 | |
| 26 | 329.00 | |||
| 26 | 329.00 | |||
| 06/08/2025 | 20:30:39.280 | 1 | 329.10 | |
| 1 | 329.10 | |||
| 1 | 329.10 | |||
| 06/08/2025 | 20:30:35.476 | 114 | 329.00 | |
| 114 | 329.00 | |||
| 114 | 329.00 | |||
| 06/08/2025 | 20:30:34.243 | 10 | 329.00 | |
| 10 | 329.00 | |||
| 10 | 329.00 | |||
| 06/08/2025 | 20:30:12.099 | 50 | 329.00 | |
| 50 | 329.00 | |||
| 50 | 329.00 | |||
| 06/08/2025 | 20:26:51.727 | 2 | 329.10 | |
| 2 | 329.10 | |||
| 2 | 329.10 | |||
| 06/08/2025 | 20:25:56.435 | 53 | 328.70 | |
| 53 | 328.70 | |||
| 53 | 328.70 | |||
| 06/08/2025 | 20:23:28.167 | 16 | 328.80 | |
| 16 | 328.80 | |||
| 16 | 328.80 | |||
| 06/08/2025 | 20:17:19.559 | 30 | 329.70 | |
| 30 | 329.70 | |||
| 30 | 329.70 | |||
| 06/08/2025 | 20:09:53.281 | 10 | 329.20 | |
| 10 | 329.20 | |||
| 10 | 329.20 | |||
| 06/08/2025 | 20:09:43.096 | 7 | 329.40 | |
| 7 | 329.40 | |||
| 7 | 329.40 | |||
| 06/08/2025 | 20:08:19.690 | 150 | 329.40 | |
| 150 | 329.40 | |||
| 150 | 329.40 | |||
| 06/08/2025 | 20:01:34.857 | 100 | 329.00 | |
| 100 | 329.00 | |||
| 100 | 329.00 | |||
| 06/08/2025 | 20:01:31.635 | 24 | 328.80 | |
| 24 | 328.80 | |||
| 24 | 328.80 | |||
| 06/08/2025 | 19:59:34.319 | 15 | 328.80 | |
| 15 | 328.80 | |||
| 15 | 328.80 | |||
| 06/08/2025 | 19:57:04.888 | 1 | 328.10 | |
| 1 | 328.10 | |||
| 1 | 328.10 | |||
| 06/08/2025 | 19:56:47.983 | 20 | 328.10 | |
| 20 | 328.10 | |||
| 20 | 328.10 | |||
| 06/08/2025 | 19:52:40.265 | 40 | 328.00 | |
| 40 | 328.00 | |||
| 1 | 328.00 | |||
| 39 | 328.00 | |||
| 06/08/2025 | 19:51:33.207 | 15 | 327.70 | |
| 15 | 327.70 | |||
| 15 | 327.70 | |||
| 06/08/2025 | 19:47:59.203 | 2 | 327.20 | |
| 2 | 327.20 | |||
| 2 | 327.20 | |||
| 06/08/2025 | 19:44:43.232 | 50 | 327.90 | |
| 50 | 327.90 | |||
| 50 | 327.90 | |||
| 06/08/2025 | 19:41:12.191 | 1 | 327.50 | |
| 1 | 327.50 | |||
| 1 | 327.50 | |||
| 06/08/2025 | 19:40:45.321 | 2 | 327.20 | |
| 2 | 327.20 | |||
| 2 | 327.20 | |||
| 06/08/2025 | 19:30:58.179 | 100 | 326.40 | |
| 100 | 326.40 | |||
| 100 | 326.40 | |||
| 06/08/2025 | 19:29:29.357 | 5 | 326.60 | |
| 5 | 326.60 | |||
| 5 | 326.60 | |||
| 06/08/2025 | 19:29:09.381 | 35 | 326.70 | |
| 35 | 326.70 | |||
| 35 | 326.70 | |||
| 06/08/2025 | 19:28:40.396 | 1 | 326.70 | |
| 1 | 326.70 | |||
| 1 | 326.70 | |||
| 06/08/2025 | 19:28:10.806 | 1 | 326.10 | |
| 1 | 326.10 | |||
| 1 | 326.10 | |||
| 06/08/2025 | 19:26:19.428 | 20 | 326.60 | |
| 20 | 326.60 | |||
| 20 | 326.60 | |||
| 06/08/2025 | 19:26:16.113 | 12 | 326.10 | |
| 12 | 326.10 | |||
| 12 | 326.10 | |||
| 06/08/2025 | 19:21:58.368 | 35 | 326.50 | |
| 35 | 326.50 | |||
| 35 | 326.50 | |||
| 06/08/2025 | 19:09:41.505 | 5 | 326.10 | |
| 5 | 326.10 | |||
| 5 | 326.10 | |||
| 06/08/2025 | 19:04:44.734 | 1 | 325.60 | |
| 1 | 325.60 | |||
| 1 | 325.60 | |||
| 06/08/2025 | 18:58:57.962 | 5 | 325.80 | |
| 5 | 325.80 | |||
| 5 | 325.80 | |||
| 06/08/2025 | 18:56:25.722 | 30 | 326.80 | |
| 30 | 326.80 | |||
| 30 | 326.80 | |||
| 06/08/2025 | 18:55:53.711 | 7 | 327.00 | |
| 7 | 327.00 | |||
| 7 | 327.00 | |||
| 06/08/2025 | 18:52:08.596 | 25 | 326.30 | |
| 25 | 326.30 | |||
| 25 | 326.30 | |||
| 06/08/2025 | 18:46:37.216 | 9 | 324.40 | |
| 9 | 324.40 | |||
| 9 | 324.40 | |||
| 06/08/2025 | 18:44:32.786 | 9 | 325.50 | |
| 9 | 325.50 | |||
| 9 | 325.50 | |||
| 06/08/2025 | 18:44:08.806 | 20 | 325.40 | |
| 20 | 325.40 | |||
| 20 | 325.40 | |||
| 06/08/2025 | 18:41:03.589 | 1 | 325.30 | |
| 1 | 325.30 | |||
| 1 | 325.30 | |||
| 06/08/2025 | 18:41:02.272 | 2 | 326.20 | |
| 2 | 326.20 | |||
| 2 | 326.20 | |||
| 06/08/2025 | 18:40:48.540 | 25 | 326.20 | |
| 25 | 326.20 | |||
| 25 | 326.20 | |||
| 06/08/2025 | 18:29:06.402 | 76 | 326.30 | |
| 76 | 326.30 | |||
| 76 | 326.30 | |||
| 06/08/2025 | 18:24:17.185 | 1 | 326.40 | |
| 1 | 326.40 | |||
| 1 | 326.40 | |||
| 06/08/2025 | 18:22:55.939 | 100 | 325.80 | |
| 100 | 325.80 | |||
| 100 | 325.80 | |||
| 06/08/2025 | 18:21:51.943 | 19 | 326.50 | |
| 19 | 326.50 | |||
| 19 | 326.50 | |||
| 06/08/2025 | 18:20:33.196 | 9 | 325.80 | |
| 9 | 325.80 | |||
| 9 | 325.80 | |||
| 06/08/2025 | 18:20:01.614 | 100 | 325.80 | |
| 100 | 325.80 | |||
| 100 | 325.80 | |||
| 06/08/2025 | 18:19:11.502 | 2 | 326.20 | |
| 2 | 326.20 | |||
| 2 | 326.20 | |||
| 06/08/2025 | 18:18:41.780 | 1 | 326.20 | |
| 1 | 326.20 | |||
| 1 | 326.20 | |||
| 06/08/2025 | 18:18:14.307 | 65 | 325.40 | |
| 65 | 325.40 | |||
| 65 | 325.40 | |||
| 06/08/2025 | 18:12:05.798 | 1 | 325.40 | |
| 1 | 325.40 | |||
| 1 | 325.40 | |||
| 06/08/2025 | 18:04:03.711 | 65 | 325.80 | |
| 65 | 325.80 | |||
| 65 | 325.80 | |||
| 06/08/2025 | 18:00:03.181 | 10 | 324.60 | |
| 10 | 324.60 | |||
| 5 | 324.60 | |||
| 5 | 324.60 | |||
| 06/08/2025 | 17:59:53.453 | 30 | 325.50 | |
| 30 | 325.50 | |||
| 30 | 325.50 | |||
| 06/08/2025 | 17:59:01.848 | 7 | 325.50 | |
| 7 | 325.50 | |||
| 7 | 325.50 | |||
| 06/08/2025 | 17:57:43.843 | 10 | 325.20 | |
| 10 | 325.20 | |||
| 10 | 325.20 | |||
| 06/08/2025 | 17:56:53.522 | 2 | 325.10 | |
| 2 | 325.10 | |||
| 2 | 325.10 | |||
| 06/08/2025 | 17:56:53.488 | 20 | 325.10 | |
| 20 | 325.10 | |||
| 20 | 325.10 | |||
| 06/08/2025 | 17:54:50.549 | 2 | 325.20 | |
| 2 | 325.20 | |||
| 2 | 325.20 | |||
| 06/08/2025 | 17:53:19.609 | 25 | 324.20 | |
| 25 | 324.20 | |||
| 25 | 324.20 | |||
| 06/08/2025 | 17:51:26.094 | 4 | 324.40 | |
| 4 | 324.40 | |||
| 4 | 324.40 | |||
| 06/08/2025 | 17:50:15.720 | 30 | 324.00 | |
| 30 | 324.00 | |||
| 30 | 324.00 | |||
| 06/08/2025 | 17:47:37.545 | 10 | 324.40 | |
| 10 | 324.40 | |||
| 10 | 324.40 | |||
| 06/08/2025 | 17:42:34.369 | 61 | 324.40 | |
| 61 | 324.40 | |||
| 61 | 324.40 | |||
| 06/08/2025 | 17:41:26.196 | 25 | 324.00 | |
| 25 | 324.00 | |||
| 25 | 324.00 | |||
| 06/08/2025 | 17:41:13.167 | 1 | 324.40 | |
| 1 | 324.40 | |||
| 1 | 324.40 | |||
| 06/08/2025 | 17:40:49.011 | 1 | 323.50 | |
| 1 | 323.50 | |||
| 1 | 323.50 | |||
| 06/08/2025 | 17:39:18.679 | 3 | 323.60 | |
| 3 | 323.60 | |||
| 3 | 323.60 | |||
| 06/08/2025 | 17:38:30.441 | 2 | 324.20 | |
| 2 | 324.20 | |||
| 2 | 324.20 | |||
| 06/08/2025 | 17:37:20.079 | 3 | 323.40 | |
| 3 | 323.40 | |||
| 3 | 323.40 | |||
| 06/08/2025 | 17:37:05.893 | 1 | 324.40 | |
| 1 | 324.40 | |||
| 1 | 324.40 | |||
| 06/08/2025 | 17:34:52.183 | 9 | 324.00 | |
| 9 | 324.00 | |||
| 9 | 324.00 | |||
| 06/08/2025 | 17:34:25.363 | 15 | 323.90 | |
| 15 | 323.90 | |||
| 15 | 323.90 | |||
| 06/08/2025 | 17:29:00.132 | 5 | 323.20 | |
| 5 | 323.20 | |||
| 5 | 323.20 | |||
| 06/08/2025 | 17:26:55.057 | 10 | 323.30 | |
| 10 | 323.30 | |||
| 10 | 323.30 | |||
| 06/08/2025 | 17:23:59.050 | 1 | 323.60 | |
| 1 | 323.60 | |||
| 1 | 323.60 | |||
| 06/08/2025 | 17:22:35.521 | 5 | 323.60 | |
| 5 | 323.60 | |||
| 5 | 323.60 | |||
| 06/08/2025 | 17:20:54.035 | 192 | 322.60 | |
| 192 | 322.60 | |||
| 192 | 322.60 | |||
| 06/08/2025 | 17:20:09.295 | 1 | 324.00 | |
| 1 | 324.00 | |||
| 1 | 324.00 | |||
| 06/08/2025 | 17:18:37.884 | 20 | 323.90 | |
| 20 | 323.90 | |||
| 20 | 323.90 | |||
| 06/08/2025 | 17:18:26.825 | 2 | 323.10 | |
| 2 | 323.10 | |||
| 2 | 323.10 | |||
| 06/08/2025 | 17:18:02.268 | 1 | 323.90 | |
| 1 | 323.90 | |||
| 1 | 323.90 | |||
| 06/08/2025 | 17:16:41.703 | 1 | 323.90 | |
| 1 | 323.90 | |||
| 1 | 323.90 | |||
| 06/08/2025 | 17:14:28.759 | 18 | 323.20 | |
| 18 | 323.20 | |||
| 18 | 323.20 | |||
| 06/08/2025 | 17:13:48.897 | 16 | 322.00 | |
| 16 | 322.00 | |||
| 16 | 322.00 | |||
| 06/08/2025 | 17:10:49.500 | 10 | 324.00 | |
| 10 | 324.00 | |||
| 10 | 324.00 | |||
| 06/08/2025 | 17:10:25.742 | 5 | 324.30 | |
| 5 | 324.30 | |||
| 5 | 324.30 | |||
| 06/08/2025 | 17:09:38.709 | 10 | 324.20 | |
| 10 | 324.20 | |||
| 10 | 324.20 | |||
| 06/08/2025 | 17:07:35.430 | 40 | 323.60 | |
| 40 | 323.60 | |||
| 40 | 323.60 | |||
| 06/08/2025 | 17:07:22.988 | 12 | 324.00 | |
| 12 | 324.00 | |||
| 12 | 324.00 | |||
| 06/08/2025 | 17:07:15.320 | 30 | 324.10 | |
| 30 | 324.10 | |||
| 30 | 324.10 | |||
| 06/08/2025 | 17:04:00.642 | 20 | 324.50 | |
| 20 | 324.50 | |||
| 20 | 324.50 | |||
| 06/08/2025 | 17:02:57.654 | 1 | 324.50 | |
| 1 | 324.50 | |||
| 1 | 324.50 | |||
| 06/08/2025 | 16:59:27.123 | 2 | 324.30 | |
| 2 | 324.30 | |||
| 2 | 324.30 | |||
| 06/08/2025 | 16:53:46.466 | 44 | 322.30 | |
| 44 | 322.30 | |||
| 44 | 322.30 | |||
| 06/08/2025 | 16:52:43.589 | 2 | 321.50 | |
| 2 | 321.50 | |||
| 2 | 321.50 | |||
| 06/08/2025 | 16:50:22.224 | 40 | 321.50 | |
| 40 | 321.50 | |||
| 40 | 321.50 | |||
| 06/08/2025 | 16:47:11.163 | 1 | 321.90 | |
| 1 | 321.90 | |||
| 1 | 321.90 | |||
| 06/08/2025 | 16:46:16.627 | 1 | 322.40 | |
| 1 | 322.40 | |||
| 1 | 322.40 | |||
| 06/08/2025 | 16:46:07.543 | 1 | 322.60 | |
| 1 | 322.60 | |||
| 1 | 322.60 | |||
| 06/08/2025 | 16:46:05.610 | 100 | 322.70 | |
| 100 | 322.70 | |||
| 100 | 322.70 | |||
| 06/08/2025 | 16:45:45.534 | 1 | 322.50 | |
| 1 | 322.50 | |||
| 1 | 322.50 | |||
| 06/08/2025 | 16:45:37.008 | 1 | 322.50 | |
| 1 | 322.50 | |||
| 1 | 322.50 | |||
| 06/08/2025 | 16:45:31.323 | 2 | 321.50 | |
| 2 | 321.50 | |||
| 2 | 321.50 | |||
| 06/08/2025 | 16:44:23.317 | 200 | 322.00 | |
| 200 | 322.00 | |||
| 200 | 322.00 | |||
| 06/08/2025 | 16:43:51.123 | 1 | 322.60 | |
| 1 | 322.60 | |||
| 1 | 322.60 | |||
| 06/08/2025 | 16:41:41.081 | 1 | 322.60 | |
| 1 | 322.60 | |||
| 1 | 322.60 | |||
| 06/08/2025 | 16:41:01.392 | 1 | 322.70 | |
| 1 | 322.70 | |||
| 1 | 322.70 | |||
| 06/08/2025 | 16:40:39.328 | 100 | 322.30 | |
| 100 | 322.30 | |||
| 100 | 322.30 | |||
| 06/08/2025 | 16:40:09.824 | 6 | 322.30 | |
| 6 | 322.30 | |||
| 6 | 322.30 | |||
| 06/08/2025 | 16:39:03.428 | 10 | 322.90 | |
| 10 | 322.90 | |||
| 10 | 322.90 | |||
| 06/08/2025 | 16:35:54.173 | 3 | 322.20 | |
| 3 | 322.20 | |||
| 3 | 322.20 | |||
| 06/08/2025 | 16:33:55.820 | 124 | 322.80 | |
| 124 | 322.80 | |||
| 124 | 322.80 | |||
| 06/08/2025 | 16:28:47.150 | 35 | 321.10 | |
| 35 | 321.10 | |||
| 35 | 321.10 | |||
| 06/08/2025 | 16:25:47.909 | 5 | 321.10 | |
| 5 | 321.10 | |||
| 5 | 321.10 | |||
| 06/08/2025 | 16:24:15.939 | 5 | 321.20 | |
| 5 | 321.20 | |||
| 5 | 321.20 | |||
| 06/08/2025 | 16:23:43.062 | 73 | 321.20 | |
| 73 | 321.20 | |||
| 73 | 321.20 | |||
| 06/08/2025 | 16:23:34.991 | 50 | 321.20 | |
| 50 | 321.20 | |||
| 50 | 321.20 | |||
| 06/08/2025 | 16:21:04.774 | 110 | 322.50 | |
| 110 | 322.50 | |||
| 110 | 322.50 | |||
| 06/08/2025 | 16:19:26.259 | 1 | 322.90 | |
| 1 | 322.90 | |||
| 1 | 322.90 | |||
| 06/08/2025 | 16:11:27.018 | 10 | 325.40 | |
| 10 | 325.40 | |||
| 10 | 325.40 | |||
| 06/08/2025 | 16:11:21.826 | 10 | 325.40 | |
| 10 | 325.40 | |||
| 10 | 325.40 | |||
| 06/08/2025 | 16:10:56.583 | 20 | 325.30 | |
| 20 | 325.30 | |||
| 20 | 325.30 | |||
| 06/08/2025 | 16:10:37.054 | 10 | 326.50 | |
| 10 | 326.50 | |||
| 10 | 326.50 | |||
| 06/08/2025 | 16:09:43.629 | 10 | 325.50 | |
| 10 | 325.50 | |||
| 10 | 325.50 | |||
| 06/08/2025 | 16:00:57.926 | 123 | 325.20 | |
| 123 | 325.20 | |||
| 123 | 325.20 | |||
| 06/08/2025 | 16:00:18.353 | 4 | 323.70 | |
| 4 | 323.70 | |||
| 4 | 323.70 | |||
| 06/08/2025 | 16:00:01.748 | 1 | 324.50 | |
| 1 | 324.50 | |||
| 1 | 324.50 | |||
| 06/08/2025 | 15:59:48.253 | 1 | 324.30 | |
| 1 | 324.30 | |||
| 1 | 324.30 | |||
| 06/08/2025 | 15:59:24.610 | 1 | 324.40 | |
| 1 | 324.40 | |||
| 1 | 324.40 | |||
| 06/08/2025 | 15:59:14.780 | 1 | 324.50 | |
| 1 | 324.50 | |||
| 1 | 324.50 | |||
| 06/08/2025 | 15:55:39.628 | 5 | 323.90 | |
| 5 | 323.90 | |||
| 5 | 323.90 | |||
| 06/08/2025 | 15:55:20.274 | 15 | 324.20 | |
| 15 | 324.20 | |||
| 15 | 324.20 | |||
| 06/08/2025 | 15:53:21.006 | 6 | 322.30 | |
| 6 | 322.30 | |||
| 6 | 322.30 | |||
| 06/08/2025 | 15:51:33.914 | 10 | 323.00 | |
| 10 | 323.00 | |||
| 10 | 323.00 | |||
| 06/08/2025 | 15:49:32.838 | 4 | 324.40 | |
| 4 | 324.40 | |||
| 4 | 324.40 | |||
| 06/08/2025 | 15:46:39.018 | 30 | 324.50 | |
| 30 | 324.50 | |||
| 30 | 324.50 | |||
| 06/08/2025 | 15:46:19.514 | 1 | 323.80 | |
| 1 | 323.80 | |||
| 1 | 323.80 | |||
| 06/08/2025 | 15:45:27.892 | 6 | 325.40 | |
| 6 | 325.40 | |||
| 6 | 325.40 | |||
| 06/08/2025 | 15:44:08.621 | 15 | 324.70 | |
| 15 | 324.70 | |||
| 15 | 324.70 | |||
| 06/08/2025 | 15:43:47.434 | 1 | 324.70 | |
| 1 | 324.70 | |||
| 1 | 324.70 | |||
| 06/08/2025 | 15:41:05.454 | 20 | 322.90 | |
| 20 | 322.90 | |||
| 20 | 322.90 | |||
| 06/08/2025 | 15:39:44.943 | 15 | 322.30 | |
| 15 | 322.30 | |||
| 15 | 322.30 | |||
| 06/08/2025 | 15:36:38.942 | 35 | 323.00 | |
| 35 | 323.00 | |||
| 35 | 323.00 | |||
| 06/08/2025 | 15:32:44.850 | 150 | 323.00 | |
| 150 | 323.00 | |||
| 150 | 323.00 | |||
| 06/08/2025 | 15:32:14.776 | 1 | 323.80 | |
| 1 | 323.80 | |||
| 1 | 323.80 | |||
| 06/08/2025 | 15:30:32.442 | 3 | 322.60 | |
| 3 | 322.60 | |||
| 3 | 322.60 | |||
| 06/08/2025 | 15:30:10.428 | 20 | 322.00 | |
| 20 | 322.00 | |||
| 20 | 322.00 | |||
| 06/08/2025 | 15:29:53.606 | 20 | 322.10 | |
| 20 | 322.10 | |||
| 20 | 322.10 | |||
| 06/08/2025 | 15:22:51.957 | 5 | 322.90 | |
| 5 | 322.90 | |||
| 5 | 322.90 | |||
| 06/08/2025 | 15:22:29.730 | 2 | 322.50 | |
| 2 | 322.50 | |||
| 2 | 322.50 | |||
| 06/08/2025 | 15:22:21.793 | 50 | 322.90 | |
| 50 | 322.90 | |||
| 50 | 322.90 | |||
| 06/08/2025 | 15:20:12.448 | 1 | 322.90 | |
| 1 | 322.90 | |||
| 1 | 322.90 | |||
| 06/08/2025 | 15:16:33.054 | 10 | 322.20 | |
| 10 | 322.20 | |||
| 10 | 322.20 | |||
| 06/08/2025 | 15:14:28.452 | 7 | 322.90 | |
| 7 | 322.90 | |||
| 7 | 322.90 | |||
| 06/08/2025 | 15:06:15.170 | 50 | 322.50 | |
| 50 | 322.50 | |||
| 50 | 322.50 | |||
| 06/08/2025 | 15:01:30.833 | 12 | 323.30 | |
| 12 | 323.30 | |||
| 12 | 323.30 | |||
| 06/08/2025 | 14:53:58.048 | 200 | 323.30 | |
| 195 | 323.30 | |||
| 200 | 323.30 | |||
| 5 | 323.30 | |||
| 06/08/2025 | 14:27:42.085 | 11 | 325.90 | |
| 11 | 325.90 | |||
| 11 | 325.90 | |||
| 06/08/2025 | 14:27:13.543 | 7 | 324.90 | |
| 7 | 324.90 | |||
| 7 | 324.90 | |||
| 06/08/2025 | 14:16:35.826 | 70 | 324.40 | |
| 70 | 324.40 | |||
| 70 | 324.40 | |||
| 06/08/2025 | 14:15:26.226 | 122 | 324.20 | |
| 122 | 324.20 | |||
| 122 | 324.20 | |||
| 06/08/2025 | 14:15:26.146 | 15 | 325.00 | |
| 4 | 325.00 | |||
| 3 | 325.00 | |||
| 2 | 325.00 | |||
| 15 | 325.00 | |||
| 6 | 325.00 | |||
| 06/08/2025 | 14:12:53.193 | 200 | 325.40 | |
| 200 | 325.40 | |||
| 200 | 325.40 | |||
| 06/08/2025 | 14:12:31.677 | 6 | 325.50 | |
| 6 | 325.50 | |||
| 6 | 325.50 | |||
| 06/08/2025 | 13:42:19.325 | 3 | 325.50 | |
| 3 | 325.50 | |||
| 3 | 325.50 | |||
| 06/08/2025 | 13:41:49.235 | 31 | 326.30 | |
| 31 | 326.30 | |||
| 31 | 326.30 | |||
| 06/08/2025 | 13:36:21.498 | 1 | 325.50 | |
| 1 | 325.50 | |||
| 1 | 325.50 | |||
| 06/08/2025 | 13:34:42.064 | 1 | 325.50 | |
| 1 | 325.50 | |||
| 1 | 325.50 | |||
| 06/08/2025 | 13:31:29.381 | 2 | 325.50 | |
| 2 | 325.50 | |||
| 2 | 325.50 | |||
| 06/08/2025 | 13:31:19.791 | 3 | 325.50 | |
| 3 | 325.50 | |||
| 3 | 325.50 | |||
| 06/08/2025 | 13:26:06.895 | 1 | 326.30 | |
| 1 | 326.30 | |||
| 1 | 326.30 | |||
| 06/08/2025 | 13:10:31.712 | 10 | 325.50 | |
| 10 | 325.50 | |||
| 10 | 325.50 | |||
| 06/08/2025 | 13:07:55.773 | 3 | 326.20 | |
| 3 | 326.20 | |||
| 3 | 326.20 | |||
| 06/08/2025 | 13:03:17.506 | 3 | 326.60 | |
| 3 | 326.60 | |||
| 3 | 326.60 | |||
| 06/08/2025 | 12:49:56.092 | 4 | 326.10 | |
| 4 | 326.10 | |||
| 4 | 326.10 | |||
| 06/08/2025 | 12:46:00.903 | 4 | 327.00 | |
| 4 | 327.00 | |||
| 4 | 327.00 | |||
| 06/08/2025 | 12:45:26.810 | 30 | 327.00 | |
| 30 | 327.00 | |||
| 30 | 327.00 | |||
| 06/08/2025 | 12:41:32.091 | 200 | 326.00 | |
| 200 | 326.00 | |||
| 200 | 326.00 | |||
| 06/08/2025 | 12:33:17.838 | 122 | 326.60 | |
| 122 | 326.60 | |||
| 122 | 326.60 | |||
| 06/08/2025 | 12:30:26.465 | 1 | 326.70 | |
| 1 | 326.70 | |||
| 1 | 326.70 | |||
| 06/08/2025 | 12:28:49.058 | 3 | 325.50 | |
| 3 | 325.50 | |||
| 3 | 325.50 | |||
| 06/08/2025 | 12:28:40.707 | 1 | 326.70 | |
| 1 | 326.70 | |||
| 1 | 326.70 | |||
| 06/08/2025 | 12:28:10.914 | 2 | 326.70 | |
| 2 | 326.70 | |||
| 2 | 326.70 | |||
| 06/08/2025 | 12:25:34.589 | 122 | 325.50 | |
| 122 | 325.50 | |||
| 122 | 325.50 | |||
| 06/08/2025 | 12:25:34.528 | 15 | 325.50 | |
| 15 | 325.50 | |||
| 15 | 325.50 | |||
| 06/08/2025 | 12:20:39.541 | 40 | 326.00 | |
| 40 | 326.00 | |||
| 40 | 326.00 | |||
| 06/08/2025 | 12:17:02.429 | 10 | 326.10 | |
| 10 | 326.10 | |||
| 10 | 326.10 | |||
| 06/08/2025 | 12:09:52.612 | 15 | 326.60 | |
| 15 | 326.60 | |||
| 15 | 326.60 | |||
| 06/08/2025 | 11:59:41.270 | 17 | 327.40 | |
| 17 | 327.40 | |||
| 17 | 327.40 | |||
| 06/08/2025 | 11:57:46.087 | 3 | 327.40 | |
| 3 | 327.40 | |||
| 3 | 327.40 | |||
| 06/08/2025 | 11:54:19.993 | 10 | 326.30 | |
| 10 | 326.30 | |||
| 10 | 326.30 | |||
| 06/08/2025 | 11:54:16.688 | 7 | 326.30 | |
| 7 | 326.30 | |||
| 7 | 326.30 | |||
| 06/08/2025 | 11:50:36.639 | 1 | 326.40 | |
| 1 | 326.40 | |||
| 1 | 326.40 | |||
| 06/08/2025 | 11:50:25.906 | 2 | 327.50 | |
| 2 | 327.50 | |||
| 2 | 327.50 | |||
| 06/08/2025 | 11:46:25.772 | 15 | 327.50 | |
| 15 | 327.50 | |||
| 15 | 327.50 | |||
| 06/08/2025 | 11:44:04.238 | 1 | 326.40 | |
| 1 | 326.40 | |||
| 1 | 326.40 | |||
| 06/08/2025 | 11:32:39.433 | 25 | 327.80 | |
| 25 | 327.80 | |||
| 25 | 327.80 | |||
| 06/08/2025 | 11:29:30.621 | 1 | 328.00 | |
| 1 | 328.00 | |||
| 1 | 328.00 | |||
| 06/08/2025 | 11:21:51.424 | 63 | 326.90 | |
| 63 | 326.90 | |||
| 63 | 326.90 | |||
| 06/08/2025 | 11:21:43.832 | 1 | 328.00 | |
| 1 | 328.00 | |||
| 1 | 328.00 | |||
| 06/08/2025 | 11:21:22.866 | 3 | 327.90 | |
| 3 | 327.90 | |||
| 3 | 327.90 | |||
| 06/08/2025 | 11:19:55.349 | 1 | 328.00 | |
| 1 | 328.00 | |||
| 1 | 328.00 | |||
| 06/08/2025 | 11:18:39.127 | 4 | 328.20 | |
| 4 | 328.20 | |||
| 4 | 328.20 | |||
| 06/08/2025 | 11:07:03.557 | 15 | 326.70 | |
| 15 | 326.70 | |||
| 15 | 326.70 | |||
| 06/08/2025 | 10:59:36.083 | 3 | 326.70 | |
| 3 | 326.70 | |||
| 3 | 326.70 | |||
| 06/08/2025 | 10:55:19.788 | 7 | 326.20 | |
| 7 | 326.20 | |||
| 1 | 326.20 | |||
| 6 | 326.20 | |||
| 06/08/2025 | 10:51:00.370 | 149 | 326.80 | |
| 149 | 326.80 | |||
| 149 | 326.80 | |||
| 06/08/2025 | 10:50:21.216 | 4 | 327.20 | |
| 4 | 327.20 | |||
| 4 | 327.20 | |||
| 06/08/2025 | 10:43:12.741 | 27 | 326.90 | |
| 6 | 326.90 | |||
| 27 | 326.90 | |||
| 20 | 326.90 | |||
| 1 | 326.90 | |||
| 06/08/2025 | 10:34:34.776 | 4 | 326.90 | |
| 4 | 326.90 | |||
| 4 | 326.90 | |||
| 06/08/2025 | 10:34:18.565 | 3 | 326.90 | |
| 3 | 326.90 | |||
| 3 | 326.90 | |||
| 06/08/2025 | 10:33:53.201 | 1 | 327.60 | |
| 1 | 327.60 | |||
| 1 | 327.60 | |||
| 06/08/2025 | 10:24:58.498 | 1 | 328.20 | |
| 1 | 328.20 | |||
| 1 | 328.20 | |||
| 06/08/2025 | 10:23:42.921 | 1 | 327.20 | |
| 1 | 327.20 | |||
| 1 | 327.20 | |||
| 06/08/2025 | 10:19:27.528 | 14 | 328.20 | |
| 14 | 328.20 | |||
| 14 | 328.20 | |||
| 06/08/2025 | 10:15:28.352 | 3 | 328.00 | |
| 3 | 328.00 | |||
| 3 | 328.00 | |||
| 06/08/2025 | 10:10:33.180 | 1 | 328.30 | |
| 1 | 328.30 | |||
| 1 | 328.30 | |||
| 06/08/2025 | 10:10:01.779 | 1 | 328.30 | |
| 1 | 328.30 | |||
| 1 | 328.30 | |||
| 06/08/2025 | 10:06:35.176 | 53 | 327.60 | |
| 53 | 327.60 | |||
| 53 | 327.60 | |||
| 06/08/2025 | 10:03:45.643 | 6 | 328.30 | |
| 6 | 328.30 | |||
| 6 | 328.30 | |||
| 06/08/2025 | 09:58:31.547 | 5 | 328.30 | |
| 5 | 328.30 | |||
| 5 | 328.30 | |||
| 06/08/2025 | 09:57:56.240 | 1 | 328.30 | |
| 1 | 328.30 | |||
| 1 | 328.30 | |||
| 06/08/2025 | 09:52:59.017 | 30 | 327.40 | |
| 30 | 327.40 | |||
| 30 | 327.40 | |||
| 06/08/2025 | 09:52:26.898 | 50 | 327.40 | |
| 50 | 327.40 | |||
| 50 | 327.40 | |||
| 06/08/2025 | 09:49:26.201 | 5 | 327.40 | |
| 3 | 327.40 | |||
| 2 | 327.40 | |||
| 5 | 327.40 | |||
| 06/08/2025 | 09:43:55.795 | 40 | 327.40 | |
| 40 | 327.40 | |||
| 40 | 327.40 | |||
| 06/08/2025 | 09:43:50.235 | 50 | 327.40 | |
| 50 | 327.40 | |||
| 50 | 327.40 | |||
| 06/08/2025 | 09:38:24.969 | 1 | 327.40 | |
| 1 | 327.40 | |||
| 1 | 327.40 | |||
| 06/08/2025 | 09:35:15.490 | 6 | 328.30 | |
| 6 | 328.30 | |||
| 6 | 328.30 | |||
| 06/08/2025 | 09:34:26.023 | 2 | 327.40 | |
| 2 | 327.40 | |||
| 2 | 327.40 | |||
| 06/08/2025 | 09:33:58.435 | 31 | 328.30 | |
| 31 | 328.30 | |||
| 31 | 328.30 | |||
| 06/08/2025 | 09:31:45.113 | 1 | 328.30 | |
| 1 | 328.30 | |||
| 1 | 328.30 | |||
| 06/08/2025 | 09:31:15.503 | 1 | 327.40 | |
| 1 | 327.40 | |||
| 1 | 327.40 | |||
| 06/08/2025 | 09:30:20.580 | 9 | 328.30 | |
| 9 | 328.30 | |||
| 9 | 328.30 | |||
| 06/08/2025 | 09:29:16.744 | 8 | 328.30 | |
| 8 | 328.30 | |||
| 8 | 328.30 | |||
| 06/08/2025 | 09:28:46.183 | 1 | 327.40 | |
| 1 | 327.40 | |||
| 1 | 327.40 | |||
| 06/08/2025 | 09:25:59.074 | 20 | 328.30 | |
| 20 | 328.30 | |||
| 20 | 328.30 | |||
| 06/08/2025 | 09:25:44.918 | 14 | 328.30 | |
| 14 | 328.30 | |||
| 14 | 328.30 | |||
| 06/08/2025 | 09:23:36.411 | 30 | 328.30 | |
| 30 | 328.30 | |||
| 30 | 328.30 | |||
| 06/08/2025 | 09:18:05.747 | 9 | 328.30 | |
| 9 | 328.30 | |||
| 9 | 328.30 | |||
| 06/08/2025 | 09:16:39.062 | 3 | 326.90 | |
| 3 | 326.90 | |||
| 3 | 326.90 | |||
| 06/08/2025 | 09:14:29.031 | 5 | 328.30 | |
| 5 | 328.30 | |||
| 5 | 328.30 | |||
| 06/08/2025 | 09:14:13.332 | 2 | 328.30 | |
| 2 | 328.30 | |||
| 2 | 328.30 | |||
| 06/08/2025 | 09:13:51.252 | 110 | 328.00 | |
| 110 | 328.00 | |||
| 110 | 328.00 | |||
| 06/08/2025 | 09:13:46.487 | 37 | 327.90 | |
| 37 | 327.90 | |||
| 37 | 327.90 | |||
| 06/08/2025 | 09:13:46.185 | 1 | 327.90 | |
| 1 | 327.90 | |||
| 1 | 327.90 | |||
| 06/08/2025 | 09:13:23.188 | 1 | 327.90 | |
| 1 | 327.90 | |||
| 1 | 327.90 | |||
| 06/08/2025 | 09:13:22.283 | 12 | 327.90 | |
| 12 | 327.90 | |||
| 12 | 327.90 | |||
| 06/08/2025 | 09:13:19.876 | 1 | 327.90 | |
| 1 | 327.90 | |||
| 1 | 327.90 | |||
| 06/08/2025 | 09:13:16.666 | 17 | 327.90 | |
| 17 | 327.90 | |||
| 17 | 327.90 | |||
| 06/08/2025 | 09:13:03.262 | 25 | 327.90 | |
| 25 | 327.90 | |||
| 25 | 327.90 | |||
| 06/08/2025 | 09:12:25.585 | 28 | 327.90 | |
| 28 | 327.90 | |||
| 28 | 327.90 | |||
| 06/08/2025 | 09:12:22.548 | 1 | 327.90 | |
| 1 | 327.90 | |||
| 1 | 327.90 | |||
| 06/08/2025 | 09:12:21.748 | 33 | 327.90 | |
| 33 | 327.90 | |||
| 33 | 327.90 | |||
| 06/08/2025 | 09:11:01.128 | 4 | 327.90 | |
| 4 | 327.90 | |||
| 4 | 327.90 | |||
| 06/08/2025 | 08:55:30.269 | 4 | 328.20 | |
| 4 | 328.20 | |||
| 4 | 328.20 | |||
| 06/08/2025 | 08:55:29.144 | 3 | 328.20 | |
| 3 | 328.20 | |||
| 3 | 328.20 | |||
| 06/08/2025 | 08:53:59.266 | 50 | 327.70 | |
| 50 | 327.70 | |||
| 50 | 327.70 | |||
| 06/08/2025 | 08:53:56.836 | 20 | 328.00 | |
| 20 | 328.00 | |||
| 20 | 328.00 | |||
| 06/08/2025 | 08:53:54.796 | 10 | 328.10 | |
| 10 | 328.10 | |||
| 10 | 328.10 | |||
| 06/08/2025 | 08:52:40.734 | 50 | 328.10 | |
| 50 | 328.10 | |||
| 50 | 328.10 | |||
| 06/08/2025 | 08:52:08.891 | 9 | 328.10 | |
| 9 | 328.10 | |||
| 9 | 328.10 | |||
| 06/08/2025 | 08:52:05.129 | 4 | 328.30 | |
| 4 | 328.30 | |||
| 4 | 328.30 | |||
| 06/08/2025 | 08:50:33.892 | 5 | 328.10 | |
| 5 | 328.10 | |||
| 5 | 328.10 | |||
| 06/08/2025 | 08:50:31.578 | 9 | 328.10 | |
| 9 | 328.10 | |||
| 9 | 328.10 | |||
| 06/08/2025 | 08:50:23.270 | 50 | 327.40 | |
| 50 | 327.40 | |||
| 50 | 327.40 | |||
| 06/08/2025 | 08:49:38.487 | 8 | 327.40 | |
| 8 | 327.40 | |||
| 8 | 327.40 | |||
| 06/08/2025 | 08:49:30.250 | 4 | 327.40 | |
| 4 | 327.40 | |||
| 4 | 327.40 | |||
| 06/08/2025 | 08:48:19.591 | 12 | 327.40 | |
| 12 | 327.40 | |||
| 12 | 327.40 | |||
| 06/08/2025 | 08:48:18.787 | 12 | 327.40 | |
| 12 | 327.40 | |||
| 12 | 327.40 | |||
| 06/08/2025 | 08:48:17.987 | 10 | 327.40 | |
| 10 | 327.40 | |||
| 10 | 327.40 | |||
| 06/08/2025 | 08:42:13.962 | 2 | 327.40 | |
| 2 | 327.40 | |||
| 2 | 327.40 | |||
| 06/08/2025 | 08:40:38.910 | 15 | 327.40 | |
| 15 | 327.40 | |||
| 15 | 327.40 | |||
| 06/08/2025 | 08:34:03.373 | 1 | 326.90 | |
| 1 | 326.90 | |||
| 1 | 326.90 | |||
| 06/08/2025 | 08:29:51.546 | 1 | 326.90 | |
| 1 | 326.90 | |||
| 1 | 326.90 | |||
| 06/08/2025 | 08:28:31.261 | 3 | 328.30 | |
| 3 | 328.30 | |||
| 3 | 328.30 | |||
| 06/08/2025 | 08:23:02.387 | 20 | 328.30 | |
| 20 | 328.30 | |||
| 20 | 328.30 | |||
| 06/08/2025 | 08:22:26.597 | 7 | 326.90 | |
| 7 | 326.90 | |||
| 7 | 326.90 | |||
| 06/08/2025 | 08:21:28.959 | 3 | 328.30 | |
| 3 | 328.30 | |||
| 3 | 328.30 | |||
| 06/08/2025 | 08:17:14.643 | 1 | 326.90 | |
| 1 | 326.90 | |||
| 1 | 326.90 | |||
| 06/08/2025 | 08:16:01.547 | 3 | 328.30 | |
| 3 | 328.30 | |||
| 3 | 328.30 | |||
| 06/08/2025 | 08:15:47.147 | 12 | 326.90 | |
| 12 | 326.90 | |||
| 12 | 326.90 | |||
| 06/08/2025 | 08:11:59.301 | 104 | 326.90 | |
| 104 | 326.90 | |||
| 104 | 326.90 | |||
| 06/08/2025 | 08:11:51.665 | 6 | 326.90 | |
| 6 | 326.90 | |||
| 6 | 326.90 | |||
| 06/08/2025 | 08:10:59.907 | 4 | 326.90 | |
| 4 | 326.90 | |||
| 4 | 326.90 | |||
| 06/08/2025 | 08:10:52.238 | 48 | 328.30 | |
| 48 | 328.30 | |||
| 48 | 328.30 | |||
| 06/08/2025 | 08:10:00.378 | 1 | 326.90 | |
| 1 | 326.90 | |||
| 1 | 326.90 | |||
| 06/08/2025 | 08:09:27.965 | 5 | 328.30 | |
| 5 | 328.30 | |||
| 5 | 328.30 | |||
| 06/08/2025 | 08:03:21.197 | 1 | 326.80 | |
| 1 | 326.80 | |||
| 1 | 326.80 | |||
| 06/08/2025 | 08:00:44.573 | 2 | 328.30 | |
| 2 | 328.30 | |||
| 2 | 328.30 | |||
| 06/08/2025 | 07:54:52.725 | 2 | 329.00 | |
| 2 | 329.00 | |||
| 2 | 329.00 | |||
| 06/08/2025 | 07:41:07.521 | 2 | 329.00 | |
| 2 | 329.00 | |||
| 2 | 329.00 | |||
| 06/08/2025 | 07:40:09.776 | 7 | 329.90 | |
| 7 | 329.90 | |||
| 7 | 329.90 | |||
| 06/08/2025 | 07:39:18.981 | 19 | 329.80 | |
| 9 | 329.80 | |||
| 19 | 329.80 | |||
| 10 | 329.80 | |||
| 06/08/2025 | 07:32:36.390 | 7 | 328.50 | |
| 7 | 328.50 | |||
| 7 | 328.50 | |||
| 06/08/2025 | 07:31:14.826 | 1 | 326.00 | |
| 1 | 326.00 | |||
| 1 | 326.00 | |||
| 06/08/2025 | 07:30:13.526 | 8 | 328.40 | |
| 8 | 328.40 | |||
| 1 | 328.40 | |||
| 1 | 328.40 | |||
| 3 | 328.40 | |||
| 3 | 328.40 |
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: 1 764.50
Ask: 1 772.00
Turnover: 68 737 TEUR -
Novo-Nordisk AS
Bid: 38.99 / Ask: 39.10
Turnover: 64 349 TEUR -
Advanced Micro Devices Inc.
Bid: 139.60 / Ask: 140.16
Turnover: 39 798 TEUR -
Siemens Energy AG
Bid: 98.40 / Ask: 98.80
Turnover: 38 838 TEUR -
Nvidia Corp.
Bid: 153.78 / Ask: 153.92
Turnover: 33 329 TEUR
Realtime Quotes
Last Update:
06/08/2025 @ 22:00:00
Last Update:
06/08/2025 @ 22:00:00