Microsoft Corp.
- Information
- Last
- Buy
- Sell
839
742
403.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 15:52:12.675 | 60 | 403.50 | |
| 60 | 403.50 | |||
| 60 | 403.50 | |||
| 13/05/2025 | 15:52:07.154 | 25 | 403.60 | |
| 25 | 403.60 | |||
| 25 | 403.60 | |||
| 13/05/2025 | 15:51:52.251 | 13 | 403.45 | |
| 13 | 403.45 | |||
| 13 | 403.45 | |||
| 13/05/2025 | 15:51:12.774 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 15:51:12.404 | 2 | 403.25 | |
| 2 | 403.25 | |||
| 2 | 403.25 | |||
| 13/05/2025 | 15:51:09.595 | 1 | 403.20 | |
| 1 | 403.20 | |||
| 1 | 403.20 | |||
| 13/05/2025 | 15:51:07.087 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 15:50:45.080 | 37 | 402.95 | |
| 37 | 402.95 | |||
| 35 | 402.95 | |||
| 2 | 402.95 | |||
| 13/05/2025 | 15:50:37.961 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 13/05/2025 | 15:50:03.259 | 150 | 402.35 | |
| 150 | 402.35 | |||
| 150 | 402.35 | |||
| 13/05/2025 | 15:49:24.537 | 5 | 402.30 | |
| 5 | 402.30 | |||
| 5 | 402.30 | |||
| 13/05/2025 | 15:49:23.893 | 10 | 402.30 | |
| 10 | 402.30 | |||
| 10 | 402.30 | |||
| 13/05/2025 | 15:48:57.580 | 10 | 402.20 | |
| 10 | 402.20 | |||
| 10 | 402.20 | |||
| 13/05/2025 | 15:48:06.726 | 7 | 402.40 | |
| 7 | 402.40 | |||
| 7 | 402.40 | |||
| 13/05/2025 | 15:47:52.808 | 19 | 402.50 | |
| 19 | 402.50 | |||
| 19 | 402.50 | |||
| 13/05/2025 | 15:47:06.485 | 1 | 402.55 | |
| 1 | 402.55 | |||
| 1 | 402.55 | |||
| 13/05/2025 | 15:47:03.362 | 100 | 402.45 | |
| 100 | 402.45 | |||
| 100 | 402.45 | |||
| 13/05/2025 | 15:46:39.991 | 10 | 402.15 | |
| 10 | 402.15 | |||
| 10 | 402.15 | |||
| 13/05/2025 | 15:46:38.136 | 5 | 402.45 | |
| 5 | 402.45 | |||
| 5 | 402.45 | |||
| 13/05/2025 | 15:46:13.893 | 8 | 402.50 | |
| 8 | 402.50 | |||
| 8 | 402.50 | |||
| 13/05/2025 | 15:45:25.320 | 1 | 402.55 | |
| 1 | 402.55 | |||
| 1 | 402.55 | |||
| 13/05/2025 | 15:45:05.924 | 5 | 402.95 | |
| 5 | 402.95 | |||
| 5 | 402.95 | |||
| 13/05/2025 | 15:44:20.427 | 25 | 402.70 | |
| 25 | 402.70 | |||
| 25 | 402.70 | |||
| 13/05/2025 | 15:43:45.842 | 2 | 402.25 | |
| 2 | 402.25 | |||
| 2 | 402.25 | |||
| 13/05/2025 | 15:42:59.742 | 55 | 402.40 | |
| 55 | 402.40 | |||
| 55 | 402.40 | |||
| 13/05/2025 | 15:42:56.561 | 4 | 402.45 | |
| 4 | 402.45 | |||
| 4 | 402.45 | |||
| 13/05/2025 | 15:42:35.851 | 55 | 402.65 | |
| 55 | 402.65 | |||
| 55 | 402.65 | |||
| 13/05/2025 | 15:42:26.526 | 20 | 402.25 | |
| 20 | 402.25 | |||
| 20 | 402.25 | |||
| 13/05/2025 | 15:42:18.243 | 13 | 402.65 | |
| 13 | 402.65 | |||
| 13 | 402.65 | |||
| 13/05/2025 | 15:42:08.254 | 55 | 402.35 | |
| 55 | 402.35 | |||
| 55 | 402.35 | |||
| 13/05/2025 | 15:41:56.212 | 9 | 402.75 | |
| 9 | 402.75 | |||
| 9 | 402.75 | |||
| 13/05/2025 | 15:41:33.658 | 49 | 402.85 | |
| 49 | 402.85 | |||
| 49 | 402.85 | |||
| 13/05/2025 | 15:41:32.371 | 10 | 402.65 | |
| 10 | 402.65 | |||
| 10 | 402.65 | |||
| 13/05/2025 | 15:41:25.331 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 13/05/2025 | 15:41:08.328 | 49 | 402.55 | |
| 49 | 402.55 | |||
| 49 | 402.55 | |||
| 13/05/2025 | 15:40:52.382 | 35 | 402.35 | |
| 35 | 402.35 | |||
| 35 | 402.35 | |||
| 13/05/2025 | 15:40:12.241 | 49 | 402.05 | |
| 49 | 402.05 | |||
| 49 | 402.05 | |||
| 13/05/2025 | 15:40:05.956 | 12 | 401.95 | |
| 12 | 401.95 | |||
| 12 | 401.95 | |||
| 13/05/2025 | 15:40:04.762 | 4 | 402.00 | |
| 4 | 402.00 | |||
| 4 | 402.00 | |||
| 13/05/2025 | 15:39:49.991 | 49 | 402.05 | |
| 49 | 402.05 | |||
| 49 | 402.05 | |||
| 13/05/2025 | 15:39:38.340 | 5 | 402.15 | |
| 5 | 402.15 | |||
| 5 | 402.15 | |||
| 13/05/2025 | 15:39:01.369 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 13/05/2025 | 15:38:47.249 | 3 | 402.10 | |
| 3 | 402.10 | |||
| 3 | 402.10 | |||
| 13/05/2025 | 15:37:37.075 | 1 | 401.70 | |
| 1 | 401.70 | |||
| 1 | 401.70 | |||
| 13/05/2025 | 15:37:18.361 | 11 | 401.75 | |
| 11 | 401.75 | |||
| 11 | 401.75 | |||
| 13/05/2025 | 15:36:56.029 | 7 | 401.50 | |
| 7 | 401.50 | |||
| 7 | 401.50 | |||
| 13/05/2025 | 15:36:41.840 | 50 | 401.95 | |
| 50 | 401.95 | |||
| 50 | 401.95 | |||
| 13/05/2025 | 15:36:17.880 | 8 | 401.45 | |
| 8 | 401.45 | |||
| 8 | 401.45 | |||
| 13/05/2025 | 15:36:07.179 | 1 | 401.85 | |
| 1 | 401.85 | |||
| 1 | 401.85 | |||
| 13/05/2025 | 15:35:56.697 | 20 | 401.95 | |
| 20 | 401.95 | |||
| 20 | 401.95 | |||
| 13/05/2025 | 15:35:41.865 | 6 | 401.25 | |
| 6 | 401.25 | |||
| 6 | 401.25 | |||
| 13/05/2025 | 15:34:48.205 | 50 | 401.80 | |
| 50 | 401.80 | |||
| 50 | 401.80 | |||
| 13/05/2025 | 15:34:23.752 | 150 | 400.85 | |
| 150 | 400.85 | |||
| 150 | 400.85 | |||
| 13/05/2025 | 15:34:19.347 | 1 | 400.65 | |
| 1 | 400.65 | |||
| 1 | 400.65 | |||
| 13/05/2025 | 15:34:14.397 | 100 | 400.80 | |
| 100 | 400.80 | |||
| 100 | 400.80 | |||
| 13/05/2025 | 15:32:01.068 | 1 | 399.65 | |
| 1 | 399.65 | |||
| 1 | 399.65 | |||
| 13/05/2025 | 15:32:00.857 | 185 | 399.65 | |
| 15 | 399.65 | |||
| 5 | 399.65 | |||
| 100 | 399.65 | |||
| 1 | 399.65 | |||
| 30 | 399.65 | |||
| 12 | 399.65 | |||
| 185 | 399.65 | |||
| 20 | 399.65 | |||
| 2 | 399.65 | |||
| 13/05/2025 | 15:32:00.686 | 160 | 400.00 | |
| 160 | 400.00 | |||
| 100 | 400.00 | |||
| 10 | 400.00 | |||
| 50 | 400.00 | |||
| 13/05/2025 | 15:31:52.498 | 54 | 400.05 | |
| 54 | 400.05 | |||
| 54 | 400.05 | |||
| 13/05/2025 | 15:31:52.382 | 280 | 400.05 | |
| 205 | 400.05 | |||
| 280 | 400.05 | |||
| 75 | 400.05 | |||
| 13/05/2025 | 15:31:41.404 | 160 | 400.05 | |
| 160 | 400.05 | |||
| 160 | 400.05 | |||
| 13/05/2025 | 15:31:41.250 | 160 | 400.05 | |
| 160 | 400.05 | |||
| 160 | 400.05 | |||
| 13/05/2025 | 15:31:41.067 | 160 | 400.05 | |
| 160 | 400.05 | |||
| 160 | 400.05 | |||
| 13/05/2025 | 15:31:40.936 | 160 | 400.05 | |
| 140 | 400.05 | |||
| 20 | 400.05 | |||
| 160 | 400.05 | |||
| 13/05/2025 | 15:31:40.805 | 57 | 400.35 | |
| 20 | 400.35 | |||
| 5 | 400.35 | |||
| 10 | 400.35 | |||
| 57 | 400.35 | |||
| 20 | 400.35 | |||
| 2 | 400.35 | |||
| 13/05/2025 | 15:30:47.801 | 87 | 401.15 | |
| 87 | 401.15 | |||
| 87 | 401.15 | |||
| 13/05/2025 | 15:30:47.307 | 10 | 401.20 | |
| 10 | 401.20 | |||
| 10 | 401.20 | |||
| 13/05/2025 | 15:30:45.172 | 1 | 401.40 | |
| 1 | 401.40 | |||
| 1 | 401.40 | |||
| 13/05/2025 | 15:30:36.065 | 15 | 401.45 | |
| 15 | 401.45 | |||
| 15 | 401.45 | |||
| 13/05/2025 | 15:30:34.422 | 65 | 401.50 | |
| 65 | 401.50 | |||
| 50 | 401.50 | |||
| 3 | 401.50 | |||
| 12 | 401.50 | |||
| 13/05/2025 | 15:30:32.799 | 9 | 401.60 | |
| 9 | 401.60 | |||
| 9 | 401.60 | |||
| 13/05/2025 | 15:30:30.070 | 7 | 401.60 | |
| 7 | 401.60 | |||
| 7 | 401.60 | |||
| 13/05/2025 | 15:30:25.129 | 33 | 401.55 | |
| 17 | 401.55 | |||
| 1 | 401.55 | |||
| 1 | 401.55 | |||
| 32 | 401.55 | |||
| 15 | 401.55 | |||
| 13/05/2025 | 15:27:31.080 | 6 | 402.40 | |
| 6 | 402.40 | |||
| 6 | 402.40 | |||
| 13/05/2025 | 15:26:26.762 | 25 | 402.25 | |
| 25 | 402.25 | |||
| 25 | 402.25 | |||
| 13/05/2025 | 15:26:11.096 | 3 | 402.10 | |
| 3 | 402.10 | |||
| 3 | 402.10 | |||
| 13/05/2025 | 15:26:07.803 | 1 | 402.15 | |
| 1 | 402.15 | |||
| 1 | 402.15 | |||
| 13/05/2025 | 15:26:03.571 | 7 | 402.15 | |
| 7 | 402.15 | |||
| 7 | 402.15 | |||
| 13/05/2025 | 15:25:56.621 | 30 | 402.00 | |
| 30 | 402.00 | |||
| 30 | 402.00 | |||
| 13/05/2025 | 15:25:50.897 | 2 | 402.20 | |
| 2 | 402.20 | |||
| 2 | 402.20 | |||
| 13/05/2025 | 15:25:41.664 | 15 | 401.80 | |
| 15 | 401.80 | |||
| 15 | 401.80 | |||
| 13/05/2025 | 15:25:41.608 | 18 | 401.80 | |
| 6 | 401.80 | |||
| 9 | 401.80 | |||
| 18 | 401.80 | |||
| 3 | 401.80 | |||
| 13/05/2025 | 15:24:20.809 | 100 | 402.50 | |
| 100 | 402.50 | |||
| 100 | 402.50 | |||
| 13/05/2025 | 15:24:18.622 | 48 | 402.40 | |
| 48 | 402.40 | |||
| 48 | 402.40 | |||
| 13/05/2025 | 15:24:07.294 | 50 | 402.55 | |
| 50 | 402.55 | |||
| 50 | 402.55 | |||
| 13/05/2025 | 15:24:01.928 | 1 | 402.55 | |
| 1 | 402.55 | |||
| 1 | 402.55 | |||
| 13/05/2025 | 15:23:52.457 | 3 | 402.55 | |
| 3 | 402.55 | |||
| 3 | 402.55 | |||
| 13/05/2025 | 15:23:31.030 | 2 | 402.70 | |
| 2 | 402.70 | |||
| 2 | 402.70 | |||
| 13/05/2025 | 15:23:10.780 | 25 | 402.65 | |
| 25 | 402.65 | |||
| 25 | 402.65 | |||
| 13/05/2025 | 15:22:18.665 | 3 | 402.90 | |
| 3 | 402.90 | |||
| 3 | 402.90 | |||
| 13/05/2025 | 15:21:46.335 | 49 | 402.55 | |
| 49 | 402.55 | |||
| 49 | 402.55 | |||
| 13/05/2025 | 15:21:25.838 | 60 | 402.60 | |
| 60 | 402.60 | |||
| 60 | 402.60 | |||
| 13/05/2025 | 15:20:54.673 | 20 | 402.95 | |
| 20 | 402.95 | |||
| 20 | 402.95 | |||
| 13/05/2025 | 15:19:53.998 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 13/05/2025 | 15:18:02.007 | 6 | 403.05 | |
| 6 | 403.05 | |||
| 6 | 403.05 | |||
| 13/05/2025 | 15:17:13.338 | 5 | 402.80 | |
| 5 | 402.80 | |||
| 5 | 402.80 | |||
| 13/05/2025 | 15:15:51.274 | 56 | 403.15 | |
| 56 | 403.15 | |||
| 56 | 403.15 | |||
| 13/05/2025 | 15:15:03.780 | 2 | 402.90 | |
| 2 | 402.90 | |||
| 2 | 402.90 | |||
| 13/05/2025 | 15:14:32.404 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 13/05/2025 | 15:14:32.178 | 14 | 402.90 | |
| 14 | 402.90 | |||
| 14 | 402.90 | |||
| 13/05/2025 | 15:13:55.769 | 1 | 403.15 | |
| 1 | 403.15 | |||
| 1 | 403.15 | |||
| 13/05/2025 | 15:13:26.373 | 5 | 403.15 | |
| 5 | 403.15 | |||
| 5 | 403.15 | |||
| 13/05/2025 | 15:13:23.864 | 25 | 403.05 | |
| 25 | 403.05 | |||
| 25 | 403.05 | |||
| 13/05/2025 | 15:13:08.702 | 3 | 403.10 | |
| 3 | 403.10 | |||
| 3 | 403.10 | |||
| 13/05/2025 | 15:12:47.034 | 1 | 402.85 | |
| 1 | 402.85 | |||
| 1 | 402.85 | |||
| 13/05/2025 | 15:11:22.406 | 2 | 402.70 | |
| 2 | 402.70 | |||
| 2 | 402.70 | |||
| 13/05/2025 | 15:10:32.261 | 6 | 402.75 | |
| 6 | 402.75 | |||
| 6 | 402.75 | |||
| 13/05/2025 | 15:09:50.188 | 25 | 402.80 | |
| 25 | 402.80 | |||
| 25 | 402.80 | |||
| 13/05/2025 | 15:09:44.248 | 50 | 402.80 | |
| 50 | 402.80 | |||
| 50 | 402.80 | |||
| 13/05/2025 | 15:07:18.624 | 3 | 403.00 | |
| 3 | 403.00 | |||
| 3 | 403.00 | |||
| 13/05/2025 | 15:04:50.641 | 14 | 402.65 | |
| 14 | 402.65 | |||
| 14 | 402.65 | |||
| 13/05/2025 | 15:04:46.551 | 6 | 402.65 | |
| 6 | 402.65 | |||
| 6 | 402.65 | |||
| 13/05/2025 | 15:03:57.678 | 2 | 402.60 | |
| 2 | 402.60 | |||
| 2 | 402.60 | |||
| 13/05/2025 | 15:03:25.400 | 1 | 402.95 | |
| 1 | 402.95 | |||
| 1 | 402.95 | |||
| 13/05/2025 | 15:03:05.093 | 15 | 402.45 | |
| 15 | 402.45 | |||
| 15 | 402.45 | |||
| 13/05/2025 | 15:02:54.894 | 20 | 402.90 | |
| 20 | 402.90 | |||
| 20 | 402.90 | |||
| 13/05/2025 | 15:02:53.789 | 1 | 402.50 | |
| 1 | 402.50 | |||
| 1 | 402.50 | |||
| 13/05/2025 | 15:01:46.903 | 25 | 402.90 | |
| 25 | 402.90 | |||
| 25 | 402.90 | |||
| 13/05/2025 | 15:01:35.970 | 2 | 402.50 | |
| 2 | 402.50 | |||
| 2 | 402.50 | |||
| 13/05/2025 | 15:00:43.817 | 2 | 402.65 | |
| 2 | 402.65 | |||
| 2 | 402.65 | |||
| 13/05/2025 | 15:00:41.863 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 13/05/2025 | 15:00:16.681 | 25 | 402.65 | |
| 25 | 402.65 | |||
| 25 | 402.65 | |||
| 13/05/2025 | 14:58:44.688 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 13/05/2025 | 14:56:25.212 | 5 | 403.15 | |
| 5 | 403.15 | |||
| 5 | 403.15 | |||
| 13/05/2025 | 14:55:59.487 | 25 | 402.65 | |
| 25 | 402.65 | |||
| 25 | 402.65 | |||
| 13/05/2025 | 14:53:38.945 | 61 | 403.50 | |
| 61 | 403.50 | |||
| 61 | 403.50 | |||
| 13/05/2025 | 14:51:53.841 | 1 | 403.45 | |
| 1 | 403.45 | |||
| 1 | 403.45 | |||
| 13/05/2025 | 14:51:07.937 | 100 | 403.20 | |
| 100 | 403.20 | |||
| 100 | 403.20 | |||
| 13/05/2025 | 14:50:58.106 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 14:50:57.405 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 14:50:36.289 | 34 | 402.95 | |
| 34 | 402.95 | |||
| 34 | 402.95 | |||
| 13/05/2025 | 14:48:24.649 | 20 | 403.15 | |
| 20 | 403.15 | |||
| 20 | 403.15 | |||
| 13/05/2025 | 14:48:08.784 | 12 | 403.15 | |
| 12 | 403.15 | |||
| 12 | 403.15 | |||
| 13/05/2025 | 14:47:27.537 | 27 | 403.00 | |
| 27 | 403.00 | |||
| 27 | 403.00 | |||
| 13/05/2025 | 14:46:57.043 | 10 | 403.15 | |
| 10 | 403.15 | |||
| 10 | 403.15 | |||
| 13/05/2025 | 14:46:52.537 | 10 | 403.15 | |
| 10 | 403.15 | |||
| 10 | 403.15 | |||
| 13/05/2025 | 14:46:31.018 | 2 | 403.05 | |
| 2 | 403.05 | |||
| 2 | 403.05 | |||
| 13/05/2025 | 14:45:39.628 | 3 | 403.00 | |
| 3 | 403.00 | |||
| 3 | 403.00 | |||
| 13/05/2025 | 14:45:34.579 | 10 | 403.20 | |
| 10 | 403.20 | |||
| 10 | 403.20 | |||
| 13/05/2025 | 14:45:10.953 | 1 | 403.20 | |
| 1 | 403.20 | |||
| 1 | 403.20 | |||
| 13/05/2025 | 14:44:29.888 | 5 | 403.35 | |
| 5 | 403.35 | |||
| 5 | 403.35 | |||
| 13/05/2025 | 14:44:01.134 | 6 | 403.00 | |
| 6 | 403.00 | |||
| 6 | 403.00 | |||
| 13/05/2025 | 14:43:37.883 | 12 | 403.35 | |
| 12 | 403.35 | |||
| 12 | 403.35 | |||
| 13/05/2025 | 14:43:03.914 | 10 | 403.00 | |
| 10 | 403.00 | |||
| 10 | 403.00 | |||
| 13/05/2025 | 14:42:58.346 | 1 | 403.35 | |
| 1 | 403.35 | |||
| 1 | 403.35 | |||
| 13/05/2025 | 14:42:56.003 | 100 | 403.05 | |
| 100 | 403.05 | |||
| 100 | 403.05 | |||
| 13/05/2025 | 14:42:53.614 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 13/05/2025 | 14:42:52.622 | 10 | 403.35 | |
| 10 | 403.35 | |||
| 10 | 403.35 | |||
| 13/05/2025 | 14:42:17.262 | 6 | 403.35 | |
| 6 | 403.35 | |||
| 6 | 403.35 | |||
| 13/05/2025 | 14:41:55.655 | 5 | 403.45 | |
| 5 | 403.45 | |||
| 5 | 403.45 | |||
| 13/05/2025 | 14:41:42.667 | 44 | 403.60 | |
| 44 | 403.60 | |||
| 44 | 403.60 | |||
| 13/05/2025 | 14:41:33.227 | 5 | 403.25 | |
| 5 | 403.25 | |||
| 5 | 403.25 | |||
| 13/05/2025 | 14:41:33.151 | 10 | 403.25 | |
| 10 | 403.25 | |||
| 10 | 403.25 | |||
| 13/05/2025 | 14:41:25.348 | 1 | 403.70 | |
| 1 | 403.70 | |||
| 1 | 403.70 | |||
| 13/05/2025 | 14:40:08.440 | 2 | 404.05 | |
| 2 | 404.05 | |||
| 2 | 404.05 | |||
| 13/05/2025 | 14:38:43.768 | 18 | 403.95 | |
| 18 | 403.95 | |||
| 18 | 403.95 | |||
| 13/05/2025 | 14:38:30.348 | 100 | 404.15 | |
| 100 | 404.15 | |||
| 100 | 404.15 | |||
| 13/05/2025 | 14:38:13.108 | 10 | 404.15 | |
| 10 | 404.15 | |||
| 10 | 404.15 | |||
| 13/05/2025 | 14:37:12.359 | 7 | 403.85 | |
| 7 | 403.85 | |||
| 7 | 403.85 | |||
| 13/05/2025 | 14:37:03.661 | 1 | 403.80 | |
| 1 | 403.80 | |||
| 1 | 403.80 | |||
| 13/05/2025 | 14:36:46.732 | 3 | 404.25 | |
| 3 | 404.25 | |||
| 3 | 404.25 | |||
| 13/05/2025 | 14:36:17.858 | 16 | 403.55 | |
| 16 | 403.55 | |||
| 16 | 403.55 | |||
| 13/05/2025 | 14:36:02.142 | 7 | 404.15 | |
| 7 | 404.15 | |||
| 7 | 404.15 | |||
| 13/05/2025 | 14:35:49.740 | 16 | 404.10 | |
| 16 | 404.10 | |||
| 16 | 404.10 | |||
| 13/05/2025 | 14:35:38.639 | 3 | 404.10 | |
| 3 | 404.10 | |||
| 3 | 404.10 | |||
| 13/05/2025 | 14:35:34.340 | 43 | 404.10 | |
| 2 | 404.10 | |||
| 12 | 404.10 | |||
| 43 | 404.10 | |||
| 27 | 404.10 | |||
| 2 | 404.10 | |||
| 13/05/2025 | 14:35:34.269 | 1 | 404.10 | |
| 1 | 404.10 | |||
| 1 | 404.10 | |||
| 13/05/2025 | 14:35:34.175 | 13 | 404.10 | |
| 13 | 404.10 | |||
| 13 | 404.10 | |||
| 13/05/2025 | 14:35:12.680 | 5 | 403.95 | |
| 5 | 403.95 | |||
| 5 | 403.95 | |||
| 13/05/2025 | 14:34:51.411 | 21 | 403.95 | |
| 21 | 403.95 | |||
| 21 | 403.95 | |||
| 13/05/2025 | 14:34:28.434 | 1 | 404.25 | |
| 1 | 404.25 | |||
| 1 | 404.25 | |||
| 13/05/2025 | 14:33:37.296 | 49 | 403.60 | |
| 49 | 403.60 | |||
| 49 | 403.60 | |||
| 13/05/2025 | 14:33:25.479 | 226 | 404.00 | |
| 15 | 404.00 | |||
| 7 | 404.00 | |||
| 4 | 404.00 | |||
| 226 | 404.00 | |||
| 20 | 404.00 | |||
| 180 | 404.00 | |||
| 13/05/2025 | 14:33:00.496 | 226 | 403.95 | |
| 226 | 403.95 | |||
| 226 | 403.95 | |||
| 13/05/2025 | 14:31:26.311 | 2 | 403.95 | |
| 2 | 403.95 | |||
| 2 | 403.95 | |||
| 13/05/2025 | 14:31:22.515 | 4 | 403.95 | |
| 4 | 403.95 | |||
| 4 | 403.95 | |||
| 13/05/2025 | 14:31:11.184 | 2 | 403.95 | |
| 2 | 403.95 | |||
| 2 | 403.95 | |||
| 13/05/2025 | 14:30:59.154 | 3 | 403.55 | |
| 3 | 403.55 | |||
| 3 | 403.55 | |||
| 13/05/2025 | 14:29:20.230 | 6 | 403.25 | |
| 6 | 403.25 | |||
| 6 | 403.25 | |||
| 13/05/2025 | 14:28:56.201 | 25 | 403.45 | |
| 25 | 403.45 | |||
| 25 | 403.45 | |||
| 13/05/2025 | 14:28:15.215 | 10 | 403.45 | |
| 10 | 403.45 | |||
| 10 | 403.45 | |||
| 13/05/2025 | 14:27:38.676 | 11 | 403.20 | |
| 11 | 403.20 | |||
| 11 | 403.20 | |||
| 13/05/2025 | 14:27:01.996 | 7 | 403.25 | |
| 7 | 403.25 | |||
| 7 | 403.25 | |||
| 13/05/2025 | 14:26:07.649 | 6 | 403.20 | |
| 6 | 403.20 | |||
| 6 | 403.20 | |||
| 13/05/2025 | 14:25:59.675 | 1 | 403.30 | |
| 1 | 403.30 | |||
| 1 | 403.30 | |||
| 13/05/2025 | 14:25:43.913 | 5 | 403.30 | |
| 5 | 403.30 | |||
| 5 | 403.30 | |||
| 13/05/2025 | 14:24:42.053 | 1 | 403.20 | |
| 1 | 403.20 | |||
| 1 | 403.20 | |||
| 13/05/2025 | 14:24:24.513 | 9 | 403.35 | |
| 9 | 403.35 | |||
| 9 | 403.35 | |||
| 13/05/2025 | 14:24:22.946 | 40 | 403.20 | |
| 40 | 403.20 | |||
| 40 | 403.20 | |||
| 13/05/2025 | 14:23:39.448 | 15 | 403.20 | |
| 15 | 403.20 | |||
| 15 | 403.20 | |||
| 13/05/2025 | 14:19:45.109 | 5 | 403.50 | |
| 5 | 403.50 | |||
| 5 | 403.50 | |||
| 13/05/2025 | 14:17:41.523 | 150 | 403.30 | |
| 150 | 403.30 | |||
| 150 | 403.30 | |||
| 13/05/2025 | 14:16:42.387 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 14:16:16.198 | 7 | 403.15 | |
| 7 | 403.15 | |||
| 7 | 403.15 | |||
| 13/05/2025 | 14:16:12.633 | 20 | 403.25 | |
| 20 | 403.25 | |||
| 20 | 403.25 | |||
| 13/05/2025 | 14:15:02.559 | 4 | 403.55 | |
| 4 | 403.55 | |||
| 4 | 403.55 | |||
| 13/05/2025 | 14:13:56.084 | 10 | 403.00 | |
| 10 | 403.00 | |||
| 10 | 403.00 | |||
| 13/05/2025 | 14:13:54.468 | 25 | 403.10 | |
| 25 | 403.10 | |||
| 25 | 403.10 | |||
| 13/05/2025 | 14:13:39.803 | 6 | 403.00 | |
| 6 | 403.00 | |||
| 6 | 403.00 | |||
| 13/05/2025 | 14:13:30.911 | 5 | 403.20 | |
| 5 | 403.20 | |||
| 5 | 403.20 | |||
| 13/05/2025 | 14:13:10.773 | 12 | 403.25 | |
| 12 | 403.25 | |||
| 12 | 403.25 | |||
| 13/05/2025 | 14:12:59.403 | 80 | 403.00 | |
| 80 | 403.00 | |||
| 80 | 403.00 | |||
| 13/05/2025 | 14:12:54.812 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 14:12:53.720 | 1 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 13/05/2025 | 14:12:40.730 | 25 | 403.20 | |
| 25 | 403.20 | |||
| 25 | 403.20 | |||
| 13/05/2025 | 14:11:41.006 | 64 | 403.05 | |
| 64 | 403.05 | |||
| 64 | 403.05 | |||
| 13/05/2025 | 14:11:40.214 | 61 | 403.25 | |
| 61 | 403.25 | |||
| 61 | 403.25 | |||
| 13/05/2025 | 14:10:48.389 | 5 | 403.30 | |
| 5 | 403.30 | |||
| 5 | 403.30 | |||
| 13/05/2025 | 14:10:22.176 | 24 | 403.40 | |
| 24 | 403.40 | |||
| 24 | 403.40 | |||
| 13/05/2025 | 14:10:11.414 | 112 | 403.20 | |
| 20 | 403.20 | |||
| 112 | 403.20 | |||
| 92 | 403.20 | |||
| 13/05/2025 | 14:09:31.210 | 7 | 403.25 | |
| 7 | 403.25 | |||
| 7 | 403.25 | |||
| 13/05/2025 | 14:09:00.021 | 9 | 403.25 | |
| 9 | 403.25 | |||
| 9 | 403.25 | |||
| 13/05/2025 | 14:08:54.630 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 13/05/2025 | 14:07:34.930 | 12 | 403.25 | |
| 12 | 403.25 | |||
| 12 | 403.25 | |||
| 13/05/2025 | 14:07:06.223 | 18 | 403.55 | |
| 18 | 403.55 | |||
| 18 | 403.55 | |||
| 13/05/2025 | 14:06:57.741 | 3 | 403.50 | |
| 3 | 403.50 | |||
| 3 | 403.50 | |||
| 13/05/2025 | 14:06:27.797 | 5 | 403.40 | |
| 5 | 403.40 | |||
| 5 | 403.40 | |||
| 13/05/2025 | 14:06:03.043 | 61 | 403.25 | |
| 61 | 403.25 | |||
| 61 | 403.25 | |||
| 13/05/2025 | 14:05:04.174 | 12 | 403.10 | |
| 12 | 403.10 | |||
| 12 | 403.10 | |||
| 13/05/2025 | 14:04:36.440 | 35 | 402.90 | |
| 35 | 402.90 | |||
| 35 | 402.90 | |||
| 13/05/2025 | 14:04:15.881 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 13/05/2025 | 14:03:33.008 | 100 | 402.90 | |
| 100 | 402.90 | |||
| 100 | 402.90 | |||
| 13/05/2025 | 14:02:57.155 | 6 | 402.95 | |
| 6 | 402.95 | |||
| 6 | 402.95 | |||
| 13/05/2025 | 14:02:11.292 | 1 | 402.95 | |
| 1 | 402.95 | |||
| 1 | 402.95 | |||
| 13/05/2025 | 14:01:12.289 | 23 | 402.90 | |
| 23 | 402.90 | |||
| 23 | 402.90 | |||
| 13/05/2025 | 13:59:50.393 | 24 | 403.20 | |
| 24 | 403.20 | |||
| 24 | 403.20 | |||
| 13/05/2025 | 13:59:45.049 | 20 | 403.20 | |
| 20 | 403.20 | |||
| 20 | 403.20 | |||
| 13/05/2025 | 13:59:20.970 | 1 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 13/05/2025 | 13:57:47.402 | 6 | 403.30 | |
| 6 | 403.30 | |||
| 6 | 403.30 | |||
| 13/05/2025 | 13:57:19.533 | 80 | 402.95 | |
| 80 | 402.95 | |||
| 80 | 402.95 | |||
| 13/05/2025 | 13:56:50.844 | 29 | 402.90 | |
| 29 | 402.90 | |||
| 29 | 402.90 | |||
| 13/05/2025 | 13:55:46.952 | 3 | 402.90 | |
| 3 | 402.90 | |||
| 3 | 402.90 | |||
| 13/05/2025 | 13:55:32.498 | 4 | 402.95 | |
| 4 | 402.95 | |||
| 4 | 402.95 | |||
| 13/05/2025 | 13:53:42.231 | 12 | 403.10 | |
| 12 | 403.10 | |||
| 12 | 403.10 | |||
| 13/05/2025 | 13:51:23.367 | 1 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 13/05/2025 | 13:50:45.441 | 1 | 403.15 | |
| 1 | 403.15 | |||
| 1 | 403.15 | |||
| 13/05/2025 | 13:50:42.040 | 28 | 403.15 | |
| 28 | 403.15 | |||
| 28 | 403.15 | |||
| 13/05/2025 | 13:50:25.648 | 2 | 403.05 | |
| 2 | 403.05 | |||
| 2 | 403.05 | |||
| 13/05/2025 | 13:50:02.967 | 15 | 403.25 | |
| 15 | 403.25 | |||
| 15 | 403.25 | |||
| 13/05/2025 | 13:50:02.335 | 150 | 403.05 | |
| 150 | 403.05 | |||
| 150 | 403.05 | |||
| 13/05/2025 | 13:49:47.368 | 3 | 403.10 | |
| 3 | 403.10 | |||
| 3 | 403.10 | |||
| 13/05/2025 | 13:47:51.343 | 25 | 403.20 | |
| 25 | 403.20 | |||
| 25 | 403.20 | |||
| 13/05/2025 | 13:45:36.715 | 2 | 403.15 | |
| 2 | 403.15 | |||
| 2 | 403.15 | |||
| 13/05/2025 | 13:44:59.761 | 3 | 403.20 | |
| 3 | 403.20 | |||
| 3 | 403.20 | |||
| 13/05/2025 | 13:44:53.799 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 13/05/2025 | 13:44:37.265 | 150 | 402.95 | |
| 150 | 402.95 | |||
| 150 | 402.95 | |||
| 13/05/2025 | 13:44:30.372 | 3 | 403.10 | |
| 3 | 403.10 | |||
| 3 | 403.10 | |||
| 13/05/2025 | 13:44:29.713 | 10 | 403.20 | |
| 10 | 403.20 | |||
| 10 | 403.20 | |||
| 13/05/2025 | 13:43:50.334 | 1 | 403.30 | |
| 1 | 403.30 | |||
| 1 | 403.30 | |||
| 13/05/2025 | 13:42:53.086 | 12 | 403.20 | |
| 12 | 403.20 | |||
| 12 | 403.20 | |||
| 13/05/2025 | 13:42:47.626 | 5 | 403.30 | |
| 5 | 403.30 | |||
| 5 | 403.30 | |||
| 13/05/2025 | 13:40:12.314 | 9 | 402.90 | |
| 9 | 402.90 | |||
| 9 | 402.90 | |||
| 13/05/2025 | 13:38:56.841 | 10 | 403.00 | |
| 10 | 403.00 | |||
| 10 | 403.00 | |||
| 13/05/2025 | 13:38:47.073 | 2 | 402.95 | |
| 2 | 402.95 | |||
| 2 | 402.95 | |||
| 13/05/2025 | 13:38:27.554 | 83 | 402.90 | |
| 83 | 402.90 | |||
| 83 | 402.90 | |||
| 13/05/2025 | 13:38:19.989 | 500 | 403.00 | |
| 500 | 403.00 | |||
| 500 | 403.00 | |||
| 13/05/2025 | 13:38:09.829 | 2 | 403.00 | |
| 2 | 403.00 | |||
| 2 | 403.00 | |||
| 13/05/2025 | 13:37:09.281 | 1 | 403.10 | |
| 1 | 403.10 | |||
| 1 | 403.10 | |||
| 13/05/2025 | 13:36:48.512 | 12 | 402.95 | |
| 12 | 402.95 | |||
| 12 | 402.95 | |||
| 13/05/2025 | 13:36:03.890 | 34 | 403.00 | |
| 34 | 403.00 | |||
| 34 | 403.00 | |||
| 13/05/2025 | 13:35:31.639 | 100 | 403.10 | |
| 90 | 403.10 | |||
| 100 | 403.10 | |||
| 10 | 403.10 | |||
| 13/05/2025 | 13:34:59.016 | 200 | 402.90 | |
| 200 | 402.90 | |||
| 200 | 402.90 | |||
| 13/05/2025 | 13:33:56.023 | 8 | 402.80 | |
| 8 | 402.80 | |||
| 8 | 402.80 | |||
| 13/05/2025 | 13:33:53.979 | 200 | 403.00 | |
| 200 | 403.00 | |||
| 200 | 403.00 | |||
| 13/05/2025 | 13:31:14.681 | 8 | 403.05 | |
| 8 | 403.05 | |||
| 8 | 403.05 | |||
| 13/05/2025 | 13:29:32.692 | 10 | 402.85 | |
| 10 | 402.85 | |||
| 10 | 402.85 | |||
| 13/05/2025 | 13:28:02.490 | 4 | 403.10 | |
| 4 | 403.10 | |||
| 4 | 403.10 | |||
| 13/05/2025 | 13:27:44.260 | 11 | 403.15 | |
| 11 | 403.15 | |||
| 11 | 403.15 | |||
| 13/05/2025 | 13:27:09.132 | 5 | 403.10 | |
| 5 | 403.10 | |||
| 5 | 403.10 | |||
| 13/05/2025 | 13:27:05.197 | 25 | 403.10 | |
| 25 | 403.10 | |||
| 25 | 403.10 | |||
| 13/05/2025 | 13:26:41.415 | 250 | 403.10 | |
| 250 | 403.10 | |||
| 250 | 403.10 | |||
| 13/05/2025 | 13:26:10.074 | 174 | 403.15 | |
| 174 | 403.15 | |||
| 174 | 403.15 | |||
| 13/05/2025 | 13:25:44.476 | 1 | 402.80 | |
| 1 | 402.80 | |||
| 1 | 402.80 | |||
| 13/05/2025 | 13:25:39.710 | 275 | 402.80 | |
| 275 | 402.80 | |||
| 275 | 402.80 | |||
| 13/05/2025 | 13:24:27.308 | 6 | 402.80 | |
| 6 | 402.80 | |||
| 6 | 402.80 | |||
| 13/05/2025 | 13:24:20.360 | 1 | 402.80 | |
| 1 | 402.80 | |||
| 1 | 402.80 | |||
| 13/05/2025 | 13:23:50.594 | 74 | 402.95 | |
| 74 | 402.95 | |||
| 74 | 402.95 | |||
| 13/05/2025 | 13:23:01.958 | 4 | 402.90 | |
| 4 | 402.90 | |||
| 4 | 402.90 | |||
| 13/05/2025 | 13:20:04.798 | 8 | 403.05 | |
| 8 | 403.05 | |||
| 8 | 403.05 | |||
| 13/05/2025 | 13:19:41.491 | 3 | 403.10 | |
| 3 | 403.10 | |||
| 3 | 403.10 | |||
| 13/05/2025 | 13:19:24.791 | 5 | 403.15 | |
| 5 | 403.15 | |||
| 5 | 403.15 | |||
| 13/05/2025 | 13:18:17.827 | 1 | 403.15 | |
| 1 | 403.15 | |||
| 1 | 403.15 | |||
| 13/05/2025 | 13:17:06.196 | 1 | 402.70 | |
| 1 | 402.70 | |||
| 1 | 402.70 | |||
| 13/05/2025 | 13:15:14.552 | 25 | 403.10 | |
| 23 | 403.10 | |||
| 2 | 403.10 | |||
| 25 | 403.10 | |||
| 13/05/2025 | 13:14:45.127 | 1 | 402.85 | |
| 1 | 402.85 | |||
| 1 | 402.85 | |||
| 13/05/2025 | 13:14:42.159 | 13 | 403.00 | |
| 9 | 403.00 | |||
| 4 | 403.00 | |||
| 13 | 403.00 | |||
| 13/05/2025 | 13:13:56.193 | 15 | 403.00 | |
| 3 | 403.00 | |||
| 12 | 403.00 | |||
| 15 | 403.00 | |||
| 13/05/2025 | 13:11:36.147 | 100 | 402.65 | |
| 100 | 402.65 | |||
| 100 | 402.65 | |||
| 13/05/2025 | 13:11:33.110 | 9 | 402.85 | |
| 9 | 402.85 | |||
| 9 | 402.85 | |||
| 13/05/2025 | 13:11:14.719 | 5 | 402.70 | |
| 5 | 402.70 | |||
| 5 | 402.70 | |||
| 13/05/2025 | 13:11:00.744 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 13/05/2025 | 13:10:21.798 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 13/05/2025 | 13:09:15.879 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 13/05/2025 | 13:06:20.981 | 1 | 402.40 | |
| 1 | 402.40 | |||
| 1 | 402.40 | |||
| 13/05/2025 | 13:05:32.432 | 20 | 402.40 | |
| 20 | 402.40 | |||
| 20 | 402.40 | |||
| 13/05/2025 | 13:04:28.044 | 10 | 402.60 | |
| 10 | 402.60 | |||
| 10 | 402.60 | |||
| 13/05/2025 | 13:03:55.165 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 13/05/2025 | 13:02:21.532 | 50 | 402.90 | |
| 50 | 402.90 | |||
| 50 | 402.90 | |||
| 13/05/2025 | 13:00:17.449 | 1 | 402.50 | |
| 1 | 402.50 | |||
| 1 | 402.50 | |||
| 13/05/2025 | 13:00:00.346 | 6 | 402.60 | |
| 6 | 402.60 | |||
| 6 | 402.60 | |||
| 13/05/2025 | 12:58:25.660 | 50 | 402.70 | |
| 40 | 402.70 | |||
| 10 | 402.70 | |||
| 50 | 402.70 | |||
| 13/05/2025 | 12:57:53.484 | 1 | 402.70 | |
| 1 | 402.70 | |||
| 1 | 402.70 | |||
| 13/05/2025 | 12:56:27.344 | 3 | 402.75 | |
| 3 | 402.75 | |||
| 3 | 402.75 | |||
| 13/05/2025 | 12:55:41.627 | 1 | 402.75 | |
| 1 | 402.75 | |||
| 1 | 402.75 | |||
| 13/05/2025 | 12:55:20.628 | 2 | 403.00 | |
| 2 | 403.00 | |||
| 2 | 403.00 | |||
| 13/05/2025 | 12:52:47.550 | 15 | 402.75 | |
| 15 | 402.75 | |||
| 15 | 402.75 | |||
| 13/05/2025 | 12:52:09.570 | 3 | 402.75 | |
| 3 | 402.75 | |||
| 3 | 402.75 | |||
| 13/05/2025 | 12:52:07.998 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 13/05/2025 | 12:49:06.038 | 13 | 402.95 | |
| 13 | 402.95 | |||
| 13 | 402.95 | |||
| 13/05/2025 | 12:48:53.764 | 1 | 402.95 | |
| 1 | 402.95 | |||
| 1 | 402.95 | |||
| 13/05/2025 | 12:46:52.682 | 2 | 402.95 | |
| 2 | 402.95 | |||
| 2 | 402.95 | |||
| 13/05/2025 | 12:45:47.579 | 6 | 402.80 | |
| 6 | 402.80 | |||
| 6 | 402.80 | |||
| 13/05/2025 | 12:44:45.202 | 30 | 402.65 | |
| 30 | 402.65 | |||
| 30 | 402.65 | |||
| 13/05/2025 | 12:42:47.266 | 2 | 402.55 | |
| 2 | 402.55 | |||
| 2 | 402.55 | |||
| 13/05/2025 | 12:41:38.423 | 27 | 402.55 | |
| 27 | 402.55 | |||
| 27 | 402.55 | |||
| 13/05/2025 | 12:40:57.192 | 12 | 402.70 | |
| 8 | 402.70 | |||
| 4 | 402.70 | |||
| 12 | 402.70 | |||
| 13/05/2025 | 12:40:41.940 | 10 | 402.50 | |
| 10 | 402.50 | |||
| 10 | 402.50 | |||
| 13/05/2025 | 12:38:55.059 | 6 | 402.35 | |
| 6 | 402.35 | |||
| 6 | 402.35 | |||
| 13/05/2025 | 12:38:22.637 | 3 | 402.45 | |
| 3 | 402.45 | |||
| 3 | 402.45 | |||
| 13/05/2025 | 12:35:53.710 | 5 | 402.20 | |
| 5 | 402.20 | |||
| 5 | 402.20 | |||
| 13/05/2025 | 12:35:42.228 | 1 | 402.25 | |
| 1 | 402.25 | |||
| 1 | 402.25 |
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: 1 620.50
Ask: 1 621.50
Turnover: 68 827 TEUR -
Bayer AG
Bid: 24.955 / Ask: 24.97
Turnover: 31 937 TEUR -
Nvidia Corp.
Bid: 113.86 / Ask: 113.92
Turnover: 28 700 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 557.00 / Ask: 557.40
Turnover: 24 192 TEUR -
Allianz SE
Bid: 350.60 / Ask: 350.80
Turnover: 20 296 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 15:52:42
Last Update:
13/05/2025 @ 15:52:42