MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
1551
1266
317.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:58:37.187 | 50 | 317.60 | |
| 50 | 317.60 | |||
| 50 | 317.60 | |||
| 01/08/2025 | 21:58:25.509 | 3 | 317.60 | |
| 3 | 317.60 | |||
| 3 | 317.60 | |||
| 01/08/2025 | 21:58:20.981 | 5 | 317.50 | |
| 5 | 317.50 | |||
| 5 | 317.50 | |||
| 01/08/2025 | 21:58:20.840 | 200 | 317.50 | |
| 200 | 317.50 | |||
| 200 | 317.50 | |||
| 01/08/2025 | 21:58:17.875 | 3 | 316.70 | |
| 3 | 316.70 | |||
| 3 | 316.70 | |||
| 01/08/2025 | 21:58:13.706 | 20 | 317.70 | |
| 20 | 317.70 | |||
| 20 | 317.70 | |||
| 01/08/2025 | 21:57:39.896 | 325 | 317.10 | |
| 325 | 317.10 | |||
| 325 | 317.10 | |||
| 01/08/2025 | 21:57:34.371 | 8 | 317.50 | |
| 8 | 317.50 | |||
| 8 | 317.50 | |||
| 01/08/2025 | 21:57:09.972 | 3 | 317.20 | |
| 3 | 317.20 | |||
| 3 | 317.20 | |||
| 01/08/2025 | 21:57:04.335 | 40 | 317.60 | |
| 40 | 317.60 | |||
| 40 | 317.60 | |||
| 01/08/2025 | 21:56:56.419 | 3 | 316.00 | |
| 3 | 316.00 | |||
| 3 | 316.00 | |||
| 01/08/2025 | 21:56:56.340 | 204 | 316.00 | |
| 4 | 316.00 | |||
| 5 | 316.00 | |||
| 204 | 316.00 | |||
| 193 | 316.00 | |||
| 2 | 316.00 | |||
| 01/08/2025 | 21:56:39.734 | 2 | 317.20 | |
| 2 | 317.20 | |||
| 2 | 317.20 | |||
| 01/08/2025 | 21:56:36.482 | 85 | 317.00 | |
| 50 | 317.00 | |||
| 85 | 317.00 | |||
| 35 | 317.00 | |||
| 01/08/2025 | 21:56:29.904 | 20 | 317.20 | |
| 20 | 317.20 | |||
| 20 | 317.20 | |||
| 01/08/2025 | 21:56:28.462 | 5 | 317.40 | |
| 5 | 317.40 | |||
| 5 | 317.40 | |||
| 01/08/2025 | 21:56:27.651 | 30 | 317.50 | |
| 30 | 317.50 | |||
| 30 | 317.50 | |||
| 01/08/2025 | 21:56:24.607 | 2 | 317.80 | |
| 2 | 317.80 | |||
| 2 | 317.80 | |||
| 01/08/2025 | 21:55:59.651 | 2 | 318.00 | |
| 2 | 318.00 | |||
| 2 | 318.00 | |||
| 01/08/2025 | 21:55:57.095 | 9 | 318.00 | |
| 1 | 318.00 | |||
| 9 | 318.00 | |||
| 2 | 318.00 | |||
| 2 | 318.00 | |||
| 4 | 318.00 | |||
| 01/08/2025 | 21:55:38.416 | 50 | 318.70 | |
| 50 | 318.70 | |||
| 50 | 318.70 | |||
| 01/08/2025 | 21:55:24.175 | 10 | 319.00 | |
| 10 | 319.00 | |||
| 10 | 319.00 | |||
| 01/08/2025 | 21:55:00.880 | 7 | 319.00 | |
| 7 | 319.00 | |||
| 7 | 319.00 | |||
| 01/08/2025 | 21:54:37.530 | 38 | 318.70 | |
| 38 | 318.70 | |||
| 38 | 318.70 | |||
| 01/08/2025 | 21:54:22.876 | 6 | 319.50 | |
| 6 | 319.50 | |||
| 6 | 319.50 | |||
| 01/08/2025 | 21:54:03.083 | 32 | 319.60 | |
| 32 | 319.60 | |||
| 32 | 319.60 | |||
| 01/08/2025 | 21:51:56.097 | 10 | 320.00 | |
| 10 | 320.00 | |||
| 10 | 320.00 | |||
| 01/08/2025 | 21:51:46.896 | 5 | 320.50 | |
| 5 | 320.50 | |||
| 5 | 320.50 | |||
| 01/08/2025 | 21:50:33.009 | 8 | 320.50 | |
| 8 | 320.50 | |||
| 8 | 320.50 | |||
| 01/08/2025 | 21:50:31.623 | 10 | 322.00 | |
| 10 | 322.00 | |||
| 10 | 322.00 | |||
| 01/08/2025 | 21:50:01.372 | 300 | 322.30 | |
| 300 | 322.30 | |||
| 300 | 322.30 | |||
| 01/08/2025 | 21:50:01.310 | 200 | 322.50 | |
| 200 | 322.50 | |||
| 200 | 322.50 | |||
| 01/08/2025 | 21:49:40.326 | 84 | 323.20 | |
| 84 | 323.20 | |||
| 84 | 323.20 | |||
| 01/08/2025 | 21:48:11.026 | 204 | 324.10 | |
| 204 | 324.10 | |||
| 204 | 324.10 | |||
| 01/08/2025 | 21:44:59.258 | 6 | 323.00 | |
| 6 | 323.00 | |||
| 6 | 323.00 | |||
| 01/08/2025 | 21:44:52.095 | 170 | 322.80 | |
| 170 | 322.80 | |||
| 170 | 322.80 | |||
| 01/08/2025 | 21:44:12.513 | 9 | 323.40 | |
| 9 | 323.40 | |||
| 9 | 323.40 | |||
| 01/08/2025 | 21:44:11.788 | 5 | 323.20 | |
| 5 | 323.20 | |||
| 5 | 323.20 | |||
| 01/08/2025 | 21:41:35.723 | 10 | 321.70 | |
| 10 | 321.70 | |||
| 10 | 321.70 | |||
| 01/08/2025 | 21:40:02.655 | 100 | 322.00 | |
| 100 | 322.00 | |||
| 100 | 322.00 | |||
| 01/08/2025 | 21:39:13.261 | 1 | 322.60 | |
| 1 | 322.60 | |||
| 1 | 322.60 | |||
| 01/08/2025 | 21:38:20.531 | 4 | 321.90 | |
| 4 | 321.90 | |||
| 4 | 321.90 | |||
| 01/08/2025 | 21:38:09.189 | 20 | 322.80 | |
| 20 | 322.80 | |||
| 10 | 322.80 | |||
| 10 | 322.80 | |||
| 01/08/2025 | 21:37:16.209 | 3 | 323.10 | |
| 3 | 323.10 | |||
| 3 | 323.10 | |||
| 01/08/2025 | 21:36:41.046 | 5 | 323.10 | |
| 5 | 323.10 | |||
| 5 | 323.10 | |||
| 01/08/2025 | 21:34:43.107 | 4 | 322.40 | |
| 4 | 322.40 | |||
| 4 | 322.40 | |||
| 01/08/2025 | 21:34:35.418 | 18 | 322.30 | |
| 18 | 322.30 | |||
| 18 | 322.30 | |||
| 01/08/2025 | 21:33:32.662 | 3 | 321.90 | |
| 3 | 321.90 | |||
| 3 | 321.90 | |||
| 01/08/2025 | 21:33:14.150 | 8 | 321.30 | |
| 8 | 321.30 | |||
| 8 | 321.30 | |||
| 01/08/2025 | 21:32:35.470 | 31 | 322.10 | |
| 31 | 322.10 | |||
| 31 | 322.10 | |||
| 01/08/2025 | 21:32:29.795 | 2 | 322.20 | |
| 2 | 322.20 | |||
| 2 | 322.20 | |||
| 01/08/2025 | 21:31:36.281 | 3 | 322.50 | |
| 3 | 322.50 | |||
| 3 | 322.50 | |||
| 01/08/2025 | 21:31:11.085 | 1 | 321.20 | |
| 1 | 321.20 | |||
| 1 | 321.20 | |||
| 01/08/2025 | 21:30:22.150 | 25 | 319.60 | |
| 25 | 319.60 | |||
| 25 | 319.60 | |||
| 01/08/2025 | 21:30:08.804 | 5 | 320.10 | |
| 5 | 320.10 | |||
| 5 | 320.10 | |||
| 01/08/2025 | 21:29:35.159 | 4 | 320.70 | |
| 4 | 320.70 | |||
| 4 | 320.70 | |||
| 01/08/2025 | 21:29:33.253 | 155 | 320.80 | |
| 155 | 320.80 | |||
| 155 | 320.80 | |||
| 01/08/2025 | 21:28:47.749 | 3 | 320.70 | |
| 3 | 320.70 | |||
| 3 | 320.70 | |||
| 01/08/2025 | 21:27:33.626 | 10 | 321.40 | |
| 10 | 321.40 | |||
| 10 | 321.40 | |||
| 01/08/2025 | 21:24:47.325 | 3 | 321.40 | |
| 3 | 321.40 | |||
| 3 | 321.40 | |||
| 01/08/2025 | 21:24:04.788 | 3 | 321.10 | |
| 3 | 321.10 | |||
| 3 | 321.10 | |||
| 01/08/2025 | 21:23:30.119 | 3 | 320.80 | |
| 3 | 320.80 | |||
| 3 | 320.80 | |||
| 01/08/2025 | 21:23:02.431 | 3 | 320.40 | |
| 3 | 320.40 | |||
| 3 | 320.40 | |||
| 01/08/2025 | 21:22:44.353 | 3 | 320.50 | |
| 3 | 320.50 | |||
| 3 | 320.50 | |||
| 01/08/2025 | 21:22:30.161 | 7 | 320.60 | |
| 7 | 320.60 | |||
| 7 | 320.60 | |||
| 01/08/2025 | 21:21:25.370 | 35 | 319.00 | |
| 35 | 319.00 | |||
| 35 | 319.00 | |||
| 01/08/2025 | 21:21:19.703 | 3 | 319.50 | |
| 3 | 319.50 | |||
| 3 | 319.50 | |||
| 01/08/2025 | 21:21:09.640 | 5 | 319.70 | |
| 5 | 319.70 | |||
| 5 | 319.70 | |||
| 01/08/2025 | 21:20:58.821 | 42 | 320.00 | |
| 32 | 320.00 | |||
| 42 | 320.00 | |||
| 10 | 320.00 | |||
| 01/08/2025 | 21:20:51.618 | 4 | 320.10 | |
| 4 | 320.10 | |||
| 4 | 320.10 | |||
| 01/08/2025 | 21:20:35.273 | 2 | 320.80 | |
| 2 | 320.80 | |||
| 2 | 320.80 | |||
| 01/08/2025 | 21:20:25.118 | 9 | 321.20 | |
| 9 | 321.20 | |||
| 9 | 321.20 | |||
| 01/08/2025 | 21:20:07.149 | 10 | 321.60 | |
| 10 | 321.60 | |||
| 10 | 321.60 | |||
| 01/08/2025 | 21:19:46.887 | 27 | 321.40 | |
| 27 | 321.40 | |||
| 27 | 321.40 | |||
| 01/08/2025 | 21:19:13.685 | 8 | 321.50 | |
| 8 | 321.50 | |||
| 8 | 321.50 | |||
| 01/08/2025 | 21:18:35.631 | 4 | 322.00 | |
| 4 | 322.00 | |||
| 4 | 322.00 | |||
| 01/08/2025 | 21:18:34.860 | 6 | 321.00 | |
| 6 | 321.00 | |||
| 6 | 321.00 | |||
| 01/08/2025 | 21:17:19.719 | 10 | 321.40 | |
| 10 | 321.40 | |||
| 10 | 321.40 | |||
| 01/08/2025 | 21:16:09.298 | 7 | 322.60 | |
| 7 | 322.60 | |||
| 7 | 322.60 | |||
| 01/08/2025 | 21:15:47.927 | 10 | 322.60 | |
| 10 | 322.60 | |||
| 10 | 322.60 | |||
| 01/08/2025 | 21:14:52.215 | 2 | 321.30 | |
| 2 | 321.30 | |||
| 2 | 321.30 | |||
| 01/08/2025 | 21:13:01.770 | 2 | 322.00 | |
| 2 | 322.00 | |||
| 2 | 322.00 | |||
| 01/08/2025 | 21:12:24.731 | 5 | 321.50 | |
| 5 | 321.50 | |||
| 5 | 321.50 | |||
| 01/08/2025 | 21:11:46.246 | 5 | 321.70 | |
| 5 | 321.70 | |||
| 5 | 321.70 | |||
| 01/08/2025 | 21:11:06.276 | 3 | 322.00 | |
| 3 | 322.00 | |||
| 3 | 322.00 | |||
| 01/08/2025 | 21:09:25.405 | 1 | 322.10 | |
| 1 | 322.10 | |||
| 1 | 322.10 | |||
| 01/08/2025 | 21:08:30.265 | 30 | 322.00 | |
| 30 | 322.00 | |||
| 30 | 322.00 | |||
| 01/08/2025 | 21:08:22.238 | 100 | 322.00 | |
| 100 | 322.00 | |||
| 100 | 322.00 | |||
| 01/08/2025 | 21:07:52.619 | 6 | 322.00 | |
| 6 | 322.00 | |||
| 6 | 322.00 | |||
| 01/08/2025 | 21:07:40.510 | 5 | 322.40 | |
| 5 | 322.40 | |||
| 5 | 322.40 | |||
| 01/08/2025 | 21:07:17.254 | 3 | 322.50 | |
| 3 | 322.50 | |||
| 3 | 322.50 | |||
| 01/08/2025 | 21:06:37.731 | 102 | 321.40 | |
| 102 | 321.40 | |||
| 39 | 321.40 | |||
| 63 | 321.40 | |||
| 01/08/2025 | 21:05:54.144 | 2 | 322.20 | |
| 2 | 322.20 | |||
| 2 | 322.20 | |||
| 01/08/2025 | 21:05:34.643 | 4 | 320.90 | |
| 4 | 320.90 | |||
| 4 | 320.90 | |||
| 01/08/2025 | 21:04:42.671 | 2 | 321.80 | |
| 2 | 321.80 | |||
| 2 | 321.80 | |||
| 01/08/2025 | 21:03:33.986 | 10 | 321.80 | |
| 10 | 321.80 | |||
| 10 | 321.80 | |||
| 01/08/2025 | 21:03:26.960 | 9 | 321.80 | |
| 9 | 321.80 | |||
| 9 | 321.80 | |||
| 01/08/2025 | 21:02:57.624 | 2 | 321.50 | |
| 2 | 321.50 | |||
| 2 | 321.50 | |||
| 01/08/2025 | 21:02:33.401 | 10 | 321.80 | |
| 10 | 321.80 | |||
| 10 | 321.80 | |||
| 01/08/2025 | 21:02:19.630 | 3 | 321.10 | |
| 3 | 321.10 | |||
| 3 | 321.10 | |||
| 01/08/2025 | 21:01:36.686 | 10 | 321.20 | |
| 10 | 321.20 | |||
| 10 | 321.20 | |||
| 01/08/2025 | 20:59:14.145 | 1 | 320.30 | |
| 1 | 320.30 | |||
| 1 | 320.30 | |||
| 01/08/2025 | 20:59:13.593 | 125 | 321.40 | |
| 125 | 321.40 | |||
| 125 | 321.40 | |||
| 01/08/2025 | 20:57:48.518 | 1 | 319.70 | |
| 1 | 319.70 | |||
| 1 | 319.70 | |||
| 01/08/2025 | 20:57:38.049 | 3 | 318.40 | |
| 3 | 318.40 | |||
| 3 | 318.40 | |||
| 01/08/2025 | 20:57:18.618 | 1 | 319.20 | |
| 1 | 319.20 | |||
| 1 | 319.20 | |||
| 01/08/2025 | 20:57:15.500 | 20 | 319.50 | |
| 20 | 319.50 | |||
| 20 | 319.50 | |||
| 01/08/2025 | 20:56:26.317 | 10 | 319.40 | |
| 10 | 319.40 | |||
| 10 | 319.40 | |||
| 01/08/2025 | 20:56:13.623 | 1 | 318.60 | |
| 1 | 318.60 | |||
| 1 | 318.60 | |||
| 01/08/2025 | 20:56:07.534 | 10 | 319.50 | |
| 10 | 319.50 | |||
| 10 | 319.50 | |||
| 01/08/2025 | 20:54:34.261 | 5 | 319.30 | |
| 5 | 319.30 | |||
| 5 | 319.30 | |||
| 01/08/2025 | 20:52:59.675 | 62 | 318.10 | |
| 62 | 318.10 | |||
| 37 | 318.10 | |||
| 25 | 318.10 | |||
| 01/08/2025 | 20:52:59.623 | 81 | 318.10 | |
| 81 | 318.10 | |||
| 81 | 318.10 | |||
| 01/08/2025 | 20:52:59.522 | 21 | 319.00 | |
| 13 | 319.00 | |||
| 21 | 319.00 | |||
| 5 | 319.00 | |||
| 3 | 319.00 | |||
| 01/08/2025 | 20:52:51.410 | 5 | 319.80 | |
| 5 | 319.80 | |||
| 5 | 319.80 | |||
| 01/08/2025 | 20:50:41.325 | 30 | 320.90 | |
| 30 | 320.90 | |||
| 30 | 320.90 | |||
| 01/08/2025 | 20:50:38.645 | 10 | 320.60 | |
| 10 | 320.60 | |||
| 10 | 320.60 | |||
| 01/08/2025 | 20:50:24.871 | 5 | 321.40 | |
| 5 | 321.40 | |||
| 5 | 321.40 | |||
| 01/08/2025 | 20:49:26.350 | 5 | 320.00 | |
| 5 | 320.00 | |||
| 3 | 320.00 | |||
| 2 | 320.00 | |||
| 01/08/2025 | 20:48:42.080 | 1 | 320.80 | |
| 1 | 320.80 | |||
| 1 | 320.80 | |||
| 01/08/2025 | 20:48:05.486 | 20 | 321.30 | |
| 20 | 321.30 | |||
| 20 | 321.30 | |||
| 01/08/2025 | 20:47:48.694 | 3 | 321.30 | |
| 3 | 321.30 | |||
| 3 | 321.30 | |||
| 01/08/2025 | 20:46:36.882 | 19 | 321.30 | |
| 19 | 321.30 | |||
| 19 | 321.30 | |||
| 01/08/2025 | 20:46:18.060 | 33 | 322.00 | |
| 30 | 322.00 | |||
| 33 | 322.00 | |||
| 3 | 322.00 | |||
| 01/08/2025 | 20:46:13.158 | 3 | 322.50 | |
| 3 | 322.50 | |||
| 3 | 322.50 | |||
| 01/08/2025 | 20:45:51.036 | 20 | 323.00 | |
| 20 | 323.00 | |||
| 20 | 323.00 | |||
| 01/08/2025 | 20:45:26.778 | 11 | 323.50 | |
| 11 | 323.50 | |||
| 11 | 323.50 | |||
| 01/08/2025 | 20:44:05.309 | 1 | 323.10 | |
| 1 | 323.10 | |||
| 1 | 323.10 | |||
| 01/08/2025 | 20:41:23.335 | 9 | 322.20 | |
| 9 | 322.20 | |||
| 9 | 322.20 | |||
| 01/08/2025 | 20:40:59.670 | 39 | 321.40 | |
| 32 | 321.40 | |||
| 39 | 321.40 | |||
| 7 | 321.40 | |||
| 01/08/2025 | 20:40:23.424 | 1 | 321.00 | |
| 1 | 321.00 | |||
| 1 | 321.00 | |||
| 01/08/2025 | 20:37:45.629 | 5 | 321.20 | |
| 5 | 321.20 | |||
| 5 | 321.20 | |||
| 01/08/2025 | 20:36:32.533 | 128 | 321.00 | |
| 128 | 321.00 | |||
| 21 | 321.00 | |||
| 107 | 321.00 | |||
| 01/08/2025 | 20:35:51.126 | 1 | 321.60 | |
| 1 | 321.60 | |||
| 1 | 321.60 | |||
| 01/08/2025 | 20:33:54.865 | 2 | 322.70 | |
| 2 | 322.70 | |||
| 2 | 322.70 | |||
| 01/08/2025 | 20:33:40.724 | 10 | 323.40 | |
| 10 | 323.40 | |||
| 10 | 323.40 | |||
| 01/08/2025 | 20:30:11.657 | 100 | 322.50 | |
| 100 | 322.50 | |||
| 100 | 322.50 | |||
| 01/08/2025 | 20:30:09.906 | 6 | 322.50 | |
| 6 | 322.50 | |||
| 6 | 322.50 | |||
| 01/08/2025 | 20:30:07.769 | 30 | 322.50 | |
| 30 | 322.50 | |||
| 30 | 322.50 | |||
| 01/08/2025 | 20:29:58.968 | 25 | 322.60 | |
| 25 | 322.60 | |||
| 25 | 322.60 | |||
| 01/08/2025 | 20:29:38.938 | 3 | 321.90 | |
| 3 | 321.90 | |||
| 3 | 321.90 | |||
| 01/08/2025 | 20:29:37.948 | 9 | 322.90 | |
| 9 | 322.90 | |||
| 9 | 322.90 | |||
| 01/08/2025 | 20:29:24.152 | 1 | 323.30 | |
| 1 | 323.30 | |||
| 1 | 323.30 | |||
| 01/08/2025 | 20:29:11.165 | 1 | 323.70 | |
| 1 | 323.70 | |||
| 1 | 323.70 | |||
| 01/08/2025 | 20:29:04.119 | 1 | 323.60 | |
| 1 | 323.60 | |||
| 1 | 323.60 | |||
| 01/08/2025 | 20:27:19.472 | 10 | 321.30 | |
| 10 | 321.30 | |||
| 10 | 321.30 | |||
| 01/08/2025 | 20:26:53.302 | 2 | 321.90 | |
| 2 | 321.90 | |||
| 2 | 321.90 | |||
| 01/08/2025 | 20:26:43.961 | 5 | 321.70 | |
| 5 | 321.70 | |||
| 5 | 321.70 | |||
| 01/08/2025 | 20:26:34.881 | 1 | 321.70 | |
| 1 | 321.70 | |||
| 1 | 321.70 | |||
| 01/08/2025 | 20:25:22.598 | 50 | 321.50 | |
| 50 | 321.50 | |||
| 50 | 321.50 | |||
| 01/08/2025 | 20:24:30.522 | 18 | 319.90 | |
| 1 | 319.90 | |||
| 18 | 319.90 | |||
| 17 | 319.90 | |||
| 01/08/2025 | 20:21:12.948 | 30 | 321.50 | |
| 30 | 321.50 | |||
| 30 | 321.50 | |||
| 01/08/2025 | 20:20:52.038 | 4 | 321.00 | |
| 4 | 321.00 | |||
| 4 | 321.00 | |||
| 01/08/2025 | 20:20:42.408 | 3 | 321.00 | |
| 3 | 321.00 | |||
| 3 | 321.00 | |||
| 01/08/2025 | 20:19:58.046 | 11 | 321.00 | |
| 11 | 321.00 | |||
| 11 | 321.00 | |||
| 01/08/2025 | 20:19:24.146 | 68 | 321.20 | |
| 68 | 321.20 | |||
| 68 | 321.20 | |||
| 01/08/2025 | 20:19:06.787 | 30 | 321.80 | |
| 30 | 321.80 | |||
| 30 | 321.80 | |||
| 01/08/2025 | 20:18:55.068 | 1 | 321.80 | |
| 1 | 321.80 | |||
| 1 | 321.80 | |||
| 01/08/2025 | 20:18:04.789 | 20 | 320.50 | |
| 20 | 320.50 | |||
| 20 | 320.50 | |||
| 01/08/2025 | 20:17:55.956 | 6 | 320.60 | |
| 6 | 320.60 | |||
| 6 | 320.60 | |||
| 01/08/2025 | 20:17:48.918 | 2 | 320.10 | |
| 2 | 320.10 | |||
| 2 | 320.10 | |||
| 01/08/2025 | 20:17:40.957 | 10 | 318.60 | |
| 1 | 318.60 | |||
| 10 | 318.60 | |||
| 9 | 318.60 | |||
| 01/08/2025 | 20:17:19.152 | 8 | 319.70 | |
| 8 | 319.70 | |||
| 8 | 319.70 | |||
| 01/08/2025 | 20:17:06.698 | 3 | 319.90 | |
| 3 | 319.90 | |||
| 3 | 319.90 | |||
| 01/08/2025 | 20:16:57.041 | 185 | 320.00 | |
| 50 | 320.00 | |||
| 3 | 320.00 | |||
| 16 | 320.00 | |||
| 185 | 320.00 | |||
| 10 | 320.00 | |||
| 30 | 320.00 | |||
| 20 | 320.00 | |||
| 20 | 320.00 | |||
| 13 | 320.00 | |||
| 10 | 320.00 | |||
| 10 | 320.00 | |||
| 3 | 320.00 | |||
| 01/08/2025 | 20:16:56.075 | 2 | 320.10 | |
| 2 | 320.10 | |||
| 2 | 320.10 | |||
| 01/08/2025 | 20:16:48.358 | 20 | 320.00 | |
| 2 | 320.00 | |||
| 12 | 320.00 | |||
| 4 | 320.00 | |||
| 2 | 320.00 | |||
| 20 | 320.00 | |||
| 01/08/2025 | 20:16:39.045 | 10 | 320.40 | |
| 10 | 320.40 | |||
| 10 | 320.40 | |||
| 01/08/2025 | 20:16:36.540 | 10 | 320.30 | |
| 10 | 320.30 | |||
| 10 | 320.30 | |||
| 01/08/2025 | 20:16:19.837 | 28 | 320.00 | |
| 5 | 320.00 | |||
| 2 | 320.00 | |||
| 20 | 320.00 | |||
| 3 | 320.00 | |||
| 5 | 320.00 | |||
| 13 | 320.00 | |||
| 8 | 320.00 | |||
| 01/08/2025 | 20:16:19.784 | 11 | 320.00 | |
| 2 | 320.00 | |||
| 5 | 320.00 | |||
| 11 | 320.00 | |||
| 3 | 320.00 | |||
| 1 | 320.00 | |||
| 01/08/2025 | 20:15:56.668 | 7 | 320.60 | |
| 7 | 320.60 | |||
| 7 | 320.60 | |||
| 01/08/2025 | 20:15:34.161 | 10 | 321.10 | |
| 10 | 321.10 | |||
| 10 | 321.10 | |||
| 01/08/2025 | 20:15:15.356 | 2 | 320.10 | |
| 2 | 320.10 | |||
| 2 | 320.10 | |||
| 01/08/2025 | 20:14:30.120 | 15 | 321.00 | |
| 15 | 321.00 | |||
| 15 | 321.00 | |||
| 01/08/2025 | 20:13:31.392 | 7 | 320.90 | |
| 7 | 320.90 | |||
| 7 | 320.90 | |||
| 01/08/2025 | 20:13:06.377 | 18 | 320.10 | |
| 18 | 320.10 | |||
| 14 | 320.10 | |||
| 4 | 320.10 | |||
| 01/08/2025 | 20:13:05.541 | 120 | 321.00 | |
| 20 | 321.00 | |||
| 100 | 321.00 | |||
| 120 | 321.00 | |||
| 01/08/2025 | 20:12:54.531 | 1 | 321.70 | |
| 1 | 321.70 | |||
| 1 | 321.70 | |||
| 01/08/2025 | 20:12:22.157 | 1 | 322.80 | |
| 1 | 322.80 | |||
| 1 | 322.80 | |||
| 01/08/2025 | 20:11:16.662 | 1 | 322.90 | |
| 1 | 322.90 | |||
| 1 | 322.90 | |||
| 01/08/2025 | 20:10:38.002 | 3 | 321.90 | |
| 3 | 321.90 | |||
| 3 | 321.90 | |||
| 01/08/2025 | 20:10:19.577 | 2 | 322.80 | |
| 2 | 322.80 | |||
| 2 | 322.80 | |||
| 01/08/2025 | 20:09:44.313 | 20 | 322.80 | |
| 20 | 322.80 | |||
| 20 | 322.80 | |||
| 01/08/2025 | 20:07:41.732 | 40 | 322.40 | |
| 40 | 322.40 | |||
| 40 | 322.40 | |||
| 01/08/2025 | 20:05:38.861 | 9 | 321.50 | |
| 9 | 321.50 | |||
| 9 | 321.50 | |||
| 01/08/2025 | 20:05:26.389 | 4 | 322.60 | |
| 4 | 322.60 | |||
| 4 | 322.60 | |||
| 01/08/2025 | 20:04:34.124 | 5 | 322.10 | |
| 5 | 322.10 | |||
| 5 | 322.10 | |||
| 01/08/2025 | 20:04:30.252 | 15 | 322.10 | |
| 15 | 322.10 | |||
| 15 | 322.10 | |||
| 01/08/2025 | 20:04:21.501 | 15 | 321.20 | |
| 10 | 321.20 | |||
| 5 | 321.20 | |||
| 15 | 321.20 | |||
| 01/08/2025 | 20:04:21.352 | 20 | 321.20 | |
| 1 | 321.20 | |||
| 3 | 321.20 | |||
| 10 | 321.20 | |||
| 5 | 321.20 | |||
| 7 | 321.20 | |||
| 14 | 321.20 | |||
| 01/08/2025 | 20:04:21.251 | 22 | 322.00 | |
| 4 | 322.00 | |||
| 5 | 322.00 | |||
| 1 | 322.00 | |||
| 22 | 322.00 | |||
| 10 | 322.00 | |||
| 2 | 322.00 | |||
| 01/08/2025 | 20:02:51.127 | 18 | 324.00 | |
| 18 | 324.00 | |||
| 18 | 324.00 | |||
| 01/08/2025 | 20:01:58.903 | 3 | 323.70 | |
| 3 | 323.70 | |||
| 3 | 323.70 | |||
| 01/08/2025 | 20:01:57.334 | 18 | 322.50 | |
| 18 | 322.50 | |||
| 18 | 322.50 | |||
| 01/08/2025 | 20:01:34.563 | 10 | 323.60 | |
| 10 | 323.60 | |||
| 10 | 323.60 | |||
| 01/08/2025 | 20:01:05.193 | 2 | 323.60 | |
| 2 | 323.60 | |||
| 2 | 323.60 | |||
| 01/08/2025 | 20:00:56.517 | 2 | 323.60 | |
| 2 | 323.60 | |||
| 2 | 323.60 | |||
| 01/08/2025 | 19:59:44.569 | 7 | 323.10 | |
| 7 | 323.10 | |||
| 7 | 323.10 | |||
| 01/08/2025 | 19:59:09.819 | 333 | 323.10 | |
| 333 | 323.10 | |||
| 333 | 323.10 | |||
| 01/08/2025 | 19:58:46.167 | 7 | 323.20 | |
| 7 | 323.20 | |||
| 7 | 323.20 | |||
| 01/08/2025 | 19:57:34.483 | 17 | 323.30 | |
| 17 | 323.30 | |||
| 17 | 323.30 | |||
| 01/08/2025 | 19:57:29.297 | 150 | 323.50 | |
| 150 | 323.50 | |||
| 150 | 323.50 | |||
| 01/08/2025 | 19:56:41.015 | 45 | 323.20 | |
| 45 | 323.20 | |||
| 45 | 323.20 | |||
| 01/08/2025 | 19:56:38.072 | 1 | 323.40 | |
| 1 | 323.40 | |||
| 1 | 323.40 | |||
| 01/08/2025 | 19:56:18.081 | 1 | 323.80 | |
| 1 | 323.80 | |||
| 1 | 323.80 | |||
| 01/08/2025 | 19:55:54.126 | 1 | 323.60 | |
| 1 | 323.60 | |||
| 1 | 323.60 | |||
| 01/08/2025 | 19:54:43.654 | 4 | 323.10 | |
| 4 | 323.10 | |||
| 4 | 323.10 | |||
| 01/08/2025 | 19:54:12.181 | 2 | 323.00 | |
| 2 | 323.00 | |||
| 2 | 323.00 | |||
| 01/08/2025 | 19:54:02.792 | 32 | 322.90 | |
| 32 | 322.90 | |||
| 32 | 322.90 | |||
| 01/08/2025 | 19:53:59.094 | 4 | 322.80 | |
| 4 | 322.80 | |||
| 4 | 322.80 | |||
| 01/08/2025 | 19:52:47.019 | 2 | 322.90 | |
| 2 | 322.90 | |||
| 2 | 322.90 | |||
| 01/08/2025 | 19:52:39.616 | 10 | 323.10 | |
| 10 | 323.10 | |||
| 10 | 323.10 | |||
| 01/08/2025 | 19:50:19.010 | 10 | 323.90 | |
| 10 | 323.90 | |||
| 10 | 323.90 | |||
| 01/08/2025 | 19:49:57.985 | 18 | 322.20 | |
| 18 | 322.20 | |||
| 18 | 322.20 | |||
| 01/08/2025 | 19:49:45.990 | 10 | 323.20 | |
| 10 | 323.20 | |||
| 10 | 323.20 | |||
| 01/08/2025 | 19:48:58.212 | 59 | 322.90 | |
| 27 | 322.90 | |||
| 29 | 322.90 | |||
| 59 | 322.90 | |||
| 3 | 322.90 | |||
| 01/08/2025 | 19:48:58.125 | 203 | 322.90 | |
| 203 | 322.90 | |||
| 203 | 322.90 | |||
| 01/08/2025 | 19:48:58.040 | 4 | 323.70 | |
| 4 | 323.70 | |||
| 4 | 323.70 | |||
| 01/08/2025 | 19:47:20.618 | 5 | 324.00 | |
| 5 | 324.00 | |||
| 5 | 324.00 | |||
| 01/08/2025 | 19:47:10.142 | 3 | 324.40 | |
| 3 | 324.40 | |||
| 3 | 324.40 | |||
| 01/08/2025 | 19:46:25.911 | 20 | 324.10 | |
| 10 | 324.10 | |||
| 10 | 324.10 | |||
| 20 | 324.10 | |||
| 01/08/2025 | 19:44:29.959 | 1 | 324.60 | |
| 1 | 324.60 | |||
| 1 | 324.60 | |||
| 01/08/2025 | 19:44:29.849 | 5 | 324.70 | |
| 5 | 324.70 | |||
| 5 | 324.70 | |||
| 01/08/2025 | 19:42:36.588 | 1 | 325.20 | |
| 1 | 325.20 | |||
| 1 | 325.20 | |||
| 01/08/2025 | 19:41:28.829 | 5 | 325.60 | |
| 5 | 325.60 | |||
| 5 | 325.60 | |||
| 01/08/2025 | 19:40:12.967 | 7 | 325.10 | |
| 7 | 325.10 | |||
| 7 | 325.10 | |||
| 01/08/2025 | 19:40:04.549 | 12 | 324.90 | |
| 12 | 324.90 | |||
| 12 | 324.90 | |||
| 01/08/2025 | 19:40:03.838 | 11 | 324.90 | |
| 11 | 324.90 | |||
| 11 | 324.90 | |||
| 01/08/2025 | 19:39:55.804 | 10 | 325.00 | |
| 10 | 325.00 | |||
| 10 | 325.00 | |||
| 01/08/2025 | 19:39:29.257 | 249 | 325.00 | |
| 247 | 325.00 | |||
| 249 | 325.00 | |||
| 2 | 325.00 | |||
| 01/08/2025 | 19:38:48.763 | 1 | 325.50 | |
| 1 | 325.50 | |||
| 1 | 325.50 | |||
| 01/08/2025 | 19:36:23.103 | 15 | 325.50 | |
| 15 | 325.50 | |||
| 15 | 325.50 | |||
| 01/08/2025 | 19:35:05.457 | 10 | 325.10 | |
| 10 | 325.10 | |||
| 10 | 325.10 | |||
| 01/08/2025 | 19:34:38.791 | 40 | 325.20 | |
| 40 | 325.20 | |||
| 40 | 325.20 | |||
| 01/08/2025 | 19:33:57.730 | 5 | 326.70 | |
| 5 | 326.70 | |||
| 5 | 326.70 | |||
| 01/08/2025 | 19:32:51.856 | 30 | 326.40 | |
| 30 | 326.40 | |||
| 30 | 326.40 | |||
| 01/08/2025 | 19:32:51.767 | 7 | 325.30 | |
| 7 | 325.30 | |||
| 7 | 325.30 | |||
| 01/08/2025 | 19:32:38.726 | 3 | 325.30 | |
| 3 | 325.30 | |||
| 3 | 325.30 | |||
| 01/08/2025 | 19:32:12.368 | 1 | 325.80 | |
| 1 | 325.80 | |||
| 1 | 325.80 | |||
| 01/08/2025 | 19:32:12.110 | 5 | 325.80 | |
| 5 | 325.80 | |||
| 5 | 325.80 | |||
| 01/08/2025 | 19:31:52.837 | 1 | 325.90 | |
| 1 | 325.90 | |||
| 1 | 325.90 | |||
| 01/08/2025 | 19:31:33.252 | 14 | 325.20 | |
| 14 | 325.20 | |||
| 14 | 325.20 | |||
| 01/08/2025 | 19:31:20.375 | 13 | 326.60 | |
| 13 | 326.60 | |||
| 13 | 326.60 | |||
| 01/08/2025 | 19:30:34.003 | 4 | 326.60 | |
| 4 | 326.60 | |||
| 4 | 326.60 | |||
| 01/08/2025 | 19:30:11.288 | 1 | 326.10 | |
| 1 | 326.10 | |||
| 1 | 326.10 | |||
| 01/08/2025 | 19:29:25.612 | 3 | 324.30 | |
| 3 | 324.30 | |||
| 3 | 324.30 | |||
| 01/08/2025 | 19:28:41.701 | 237 | 325.00 | |
| 4 | 325.00 | |||
| 100 | 325.00 | |||
| 6 | 325.00 | |||
| 3 | 325.00 | |||
| 30 | 325.00 | |||
| 20 | 325.00 | |||
| 5 | 325.00 | |||
| 237 | 325.00 | |||
| 4 | 325.00 | |||
| 33 | 325.00 | |||
| 3 | 325.00 | |||
| 25 | 325.00 | |||
| 2 | 325.00 | |||
| 2 | 325.00 | |||
| 01/08/2025 | 19:27:08.193 | 5 | 325.00 | |
| 5 | 325.00 | |||
| 5 | 325.00 | |||
| 01/08/2025 | 19:27:08.183 | 3 | 325.00 | |
| 3 | 325.00 | |||
| 3 | 325.00 | |||
| 01/08/2025 | 19:26:51.081 | 1 | 325.80 | |
| 1 | 325.80 | |||
| 1 | 325.80 | |||
| 01/08/2025 | 19:26:34.393 | 28 | 325.10 | |
| 22 | 325.10 | |||
| 2 | 325.10 | |||
| 4 | 325.10 | |||
| 28 | 325.10 | |||
| 01/08/2025 | 19:25:42.845 | 1 | 326.10 | |
| 1 | 326.10 | |||
| 1 | 326.10 | |||
| 01/08/2025 | 19:25:25.103 | 85 | 326.00 | |
| 50 | 326.00 | |||
| 5 | 326.00 | |||
| 85 | 326.00 | |||
| 30 | 326.00 | |||
| 01/08/2025 | 19:24:22.356 | 1 | 327.00 | |
| 1 | 327.00 | |||
| 1 | 327.00 | |||
| 01/08/2025 | 19:23:46.902 | 3 | 327.10 | |
| 3 | 327.10 | |||
| 3 | 327.10 | |||
| 01/08/2025 | 19:23:18.443 | 9 | 327.20 | |
| 9 | 327.20 | |||
| 9 | 327.20 | |||
| 01/08/2025 | 19:22:29.009 | 8 | 327.20 | |
| 8 | 327.20 | |||
| 8 | 327.20 | |||
| 01/08/2025 | 19:22:08.728 | 1 | 327.30 | |
| 1 | 327.30 | |||
| 1 | 327.30 | |||
| 01/08/2025 | 19:21:46.263 | 163 | 326.20 | |
| 163 | 326.20 | |||
| 133 | 326.20 | |||
| 30 | 326.20 | |||
| 01/08/2025 | 19:21:37.528 | 3 | 326.10 | |
| 3 | 326.10 | |||
| 3 | 326.10 | |||
| 01/08/2025 | 19:21:10.764 | 1 | 327.00 | |
| 1 | 327.00 | |||
| 1 | 327.00 | |||
| 01/08/2025 | 19:20:48.825 | 1 | 326.80 | |
| 1 | 326.80 | |||
| 1 | 326.80 | |||
| 01/08/2025 | 19:20:23.838 | 1 | 327.00 | |
| 1 | 327.00 | |||
| 1 | 327.00 | |||
| 01/08/2025 | 19:18:42.791 | 15 | 327.30 | |
| 15 | 327.30 | |||
| 15 | 327.30 | |||
| 01/08/2025 | 19:17:45.667 | 1 | 327.60 | |
| 1 | 327.60 | |||
| 1 | 327.60 | |||
| 01/08/2025 | 19:17:01.922 | 45 | 327.30 | |
| 45 | 327.30 | |||
| 45 | 327.30 | |||
| 01/08/2025 | 19:16:58.872 | 61 | 327.20 | |
| 61 | 327.20 | |||
| 61 | 327.20 | |||
| 01/08/2025 | 19:16:28.878 | 9 | 327.40 | |
| 9 | 327.40 | |||
| 9 | 327.40 | |||
| 01/08/2025 | 19:14:41.959 | 6 | 327.40 | |
| 6 | 327.40 | |||
| 6 | 327.40 | |||
| 01/08/2025 | 19:13:59.475 | 3 | 326.90 | |
| 3 | 326.90 | |||
| 3 | 326.90 | |||
| 01/08/2025 | 19:13:45.866 | 3 | 326.00 | |
| 3 | 326.00 | |||
| 3 | 326.00 | |||
| 01/08/2025 | 19:13:21.345 | 6 | 326.90 | |
| 6 | 326.90 | |||
| 6 | 326.90 | |||
| 01/08/2025 | 19:13:11.406 | 5 | 326.80 | |
| 5 | 326.80 | |||
| 5 | 326.80 | |||
| 01/08/2025 | 19:13:09.511 | 100 | 327.00 | |
| 100 | 327.00 | |||
| 100 | 327.00 | |||
| 01/08/2025 | 19:12:30.998 | 7 | 326.50 | |
| 7 | 326.50 | |||
| 7 | 326.50 | |||
| 01/08/2025 | 19:11:39.348 | 3 | 327.10 | |
| 3 | 327.10 | |||
| 3 | 327.10 | |||
| 01/08/2025 | 19:11:18.923 | 4 | 328.30 | |
| 4 | 328.30 | |||
| 4 | 328.30 | |||
| 01/08/2025 | 19:10:31.936 | 4 | 328.40 | |
| 4 | 328.40 | |||
| 4 | 328.40 | |||
| 01/08/2025 | 19:04:10.948 | 10 | 328.20 | |
| 10 | 328.20 | |||
| 10 | 328.20 | |||
| 01/08/2025 | 19:01:58.287 | 2 | 326.60 | |
| 2 | 326.60 | |||
| 2 | 326.60 | |||
| 01/08/2025 | 19:01:49.183 | 2 | 326.80 | |
| 2 | 326.80 | |||
| 2 | 326.80 | |||
| 01/08/2025 | 19:01:30.070 | 7 | 326.70 | |
| 7 | 326.70 | |||
| 7 | 326.70 | |||
| 01/08/2025 | 18:58:50.138 | 1 | 326.10 | |
| 1 | 326.10 | |||
| 1 | 326.10 | |||
| 01/08/2025 | 18:58:42.537 | 6 | 326.80 | |
| 6 | 326.80 | |||
| 6 | 326.80 | |||
| 01/08/2025 | 18:58:35.410 | 36 | 326.90 | |
| 36 | 326.90 | |||
| 36 | 326.90 | |||
| 01/08/2025 | 18:56:27.093 | 11 | 326.90 | |
| 11 | 326.90 | |||
| 11 | 326.90 | |||
| 01/08/2025 | 18:56:25.853 | 1 | 327.00 | |
| 1 | 327.00 | |||
| 1 | 327.00 | |||
| 01/08/2025 | 18:56:21.438 | 5 | 326.10 | |
| 5 | 326.10 | |||
| 5 | 326.10 | |||
| 01/08/2025 | 18:56:18.201 | 52 | 327.30 | |
| 52 | 327.30 | |||
| 52 | 327.30 | |||
| 01/08/2025 | 18:55:45.099 | 1 | 327.60 | |
| 1 | 327.60 | |||
| 1 | 327.60 | |||
| 01/08/2025 | 18:54:02.027 | 23 | 328.00 | |
| 15 | 328.00 | |||
| 8 | 328.00 | |||
| 23 | 328.00 | |||
| 01/08/2025 | 18:53:55.355 | 30 | 328.40 | |
| 30 | 328.40 | |||
| 30 | 328.40 | |||
| 01/08/2025 | 18:51:55.216 | 29 | 328.40 | |
| 29 | 328.40 | |||
| 29 | 328.40 | |||
| 01/08/2025 | 18:50:37.029 | 3 | 327.60 | |
| 3 | 327.60 | |||
| 3 | 327.60 | |||
| 01/08/2025 | 18:50:21.367 | 282 | 328.00 | |
| 60 | 328.00 | |||
| 210 | 328.00 | |||
| 12 | 328.00 | |||
| 282 | 328.00 | |||
| 01/08/2025 | 18:48:41.208 | 3 | 328.90 | |
| 3 | 328.90 | |||
| 3 | 328.90 | |||
| 01/08/2025 | 18:47:54.362 | 40 | 329.00 | |
| 20 | 329.00 | |||
| 20 | 329.00 | |||
| 40 | 329.00 | |||
| 01/08/2025 | 18:47:33.226 | 10 | 328.40 | |
| 10 | 328.40 | |||
| 10 | 328.40 | |||
| 01/08/2025 | 18:47:02.541 | 9 | 329.50 | |
| 9 | 329.50 | |||
| 9 | 329.50 | |||
| 01/08/2025 | 18:47:02.191 | 30 | 329.70 | |
| 30 | 329.70 | |||
| 30 | 329.70 | |||
| 01/08/2025 | 18:43:07.865 | 3 | 329.60 | |
| 3 | 329.60 | |||
| 3 | 329.60 | |||
| 01/08/2025 | 18:43:02.731 | 1 | 330.80 | |
| 1 | 330.80 | |||
| 1 | 330.80 | |||
| 01/08/2025 | 18:37:45.503 | 44 | 331.10 | |
| 44 | 331.10 | |||
| 44 | 331.10 | |||
| 01/08/2025 | 18:36:29.080 | 60 | 331.40 | |
| 56 | 331.40 | |||
| 60 | 331.40 | |||
| 4 | 331.40 | |||
| 01/08/2025 | 18:33:12.352 | 10 | 332.20 | |
| 10 | 332.20 | |||
| 10 | 332.20 | |||
| 01/08/2025 | 18:32:40.672 | 3 | 332.20 | |
| 3 | 332.20 | |||
| 3 | 332.20 | |||
| 01/08/2025 | 18:32:20.567 | 6 | 332.00 | |
| 4 | 332.00 | |||
| 6 | 332.00 | |||
| 2 | 332.00 |
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
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00