Microsoft Corp.
- Information
- Last
- Buy
- Sell
462
373
415.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2025 | 15:07:46.119 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 02/07/2025 | 15:07:25.641 | 61 | 415.85 | |
| 61 | 415.85 | |||
| 61 | 415.85 | |||
| 02/07/2025 | 15:06:44.719 | 12 | 415.80 | |
| 12 | 415.80 | |||
| 12 | 415.80 | |||
| 02/07/2025 | 15:06:14.967 | 3 | 416.00 | |
| 3 | 416.00 | |||
| 3 | 416.00 | |||
| 02/07/2025 | 15:05:25.501 | 1 | 416.10 | |
| 1 | 416.10 | |||
| 1 | 416.10 | |||
| 02/07/2025 | 15:02:00.950 | 6 | 416.05 | |
| 6 | 416.05 | |||
| 6 | 416.05 | |||
| 02/07/2025 | 15:01:45.143 | 4 | 416.25 | |
| 4 | 416.25 | |||
| 4 | 416.25 | |||
| 02/07/2025 | 14:59:47.076 | 12 | 416.20 | |
| 12 | 416.20 | |||
| 12 | 416.20 | |||
| 02/07/2025 | 14:57:35.564 | 50 | 416.20 | |
| 50 | 416.20 | |||
| 50 | 416.20 | |||
| 02/07/2025 | 14:57:26.985 | 8 | 416.00 | |
| 8 | 416.00 | |||
| 8 | 416.00 | |||
| 02/07/2025 | 14:57:19.145 | 66 | 415.95 | |
| 66 | 415.95 | |||
| 66 | 415.95 | |||
| 02/07/2025 | 14:55:10.428 | 3 | 415.95 | |
| 3 | 415.95 | |||
| 3 | 415.95 | |||
| 02/07/2025 | 14:54:24.318 | 3 | 416.00 | |
| 3 | 416.00 | |||
| 3 | 416.00 | |||
| 02/07/2025 | 14:53:43.234 | 15 | 415.85 | |
| 15 | 415.85 | |||
| 15 | 415.85 | |||
| 02/07/2025 | 14:53:17.555 | 1 | 415.65 | |
| 1 | 415.65 | |||
| 1 | 415.65 | |||
| 02/07/2025 | 14:50:53.529 | 6 | 415.95 | |
| 6 | 415.95 | |||
| 6 | 415.95 | |||
| 02/07/2025 | 14:50:22.050 | 5 | 415.75 | |
| 5 | 415.75 | |||
| 5 | 415.75 | |||
| 02/07/2025 | 14:48:41.850 | 2 | 415.60 | |
| 2 | 415.60 | |||
| 2 | 415.60 | |||
| 02/07/2025 | 14:44:39.455 | 6 | 415.65 | |
| 6 | 415.65 | |||
| 6 | 415.65 | |||
| 02/07/2025 | 14:39:33.371 | 1 | 415.40 | |
| 1 | 415.40 | |||
| 1 | 415.40 | |||
| 02/07/2025 | 14:39:23.606 | 14 | 415.40 | |
| 14 | 415.40 | |||
| 14 | 415.40 | |||
| 02/07/2025 | 14:37:50.766 | 10 | 415.75 | |
| 10 | 415.75 | |||
| 10 | 415.75 | |||
| 02/07/2025 | 14:37:13.885 | 2 | 415.45 | |
| 2 | 415.45 | |||
| 2 | 415.45 | |||
| 02/07/2025 | 14:35:58.154 | 6 | 415.20 | |
| 6 | 415.20 | |||
| 6 | 415.20 | |||
| 02/07/2025 | 14:35:43.721 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 02/07/2025 | 14:33:09.805 | 2 | 415.45 | |
| 2 | 415.45 | |||
| 2 | 415.45 | |||
| 02/07/2025 | 14:33:03.593 | 1 | 415.50 | |
| 1 | 415.50 | |||
| 1 | 415.50 | |||
| 02/07/2025 | 14:32:50.400 | 3 | 415.40 | |
| 3 | 415.40 | |||
| 3 | 415.40 | |||
| 02/07/2025 | 14:31:59.592 | 1 | 415.65 | |
| 1 | 415.65 | |||
| 1 | 415.65 | |||
| 02/07/2025 | 14:30:54.181 | 7 | 415.70 | |
| 7 | 415.70 | |||
| 7 | 415.70 | |||
| 02/07/2025 | 14:30:41.799 | 10 | 415.70 | |
| 10 | 415.70 | |||
| 10 | 415.70 | |||
| 02/07/2025 | 14:29:07.375 | 10 | 415.35 | |
| 10 | 415.35 | |||
| 10 | 415.35 | |||
| 02/07/2025 | 14:28:42.544 | 27 | 415.25 | |
| 27 | 415.25 | |||
| 27 | 415.25 | |||
| 02/07/2025 | 14:28:19.512 | 40 | 415.10 | |
| 40 | 415.10 | |||
| 40 | 415.10 | |||
| 02/07/2025 | 14:27:56.878 | 20 | 415.30 | |
| 20 | 415.30 | |||
| 20 | 415.30 | |||
| 02/07/2025 | 14:27:04.315 | 1 | 415.20 | |
| 1 | 415.20 | |||
| 1 | 415.20 | |||
| 02/07/2025 | 14:26:16.093 | 7 | 415.05 | |
| 7 | 415.05 | |||
| 7 | 415.05 | |||
| 02/07/2025 | 14:25:41.006 | 24 | 414.75 | |
| 24 | 414.75 | |||
| 24 | 414.75 | |||
| 02/07/2025 | 14:24:52.145 | 32 | 414.80 | |
| 32 | 414.80 | |||
| 32 | 414.80 | |||
| 02/07/2025 | 14:24:47.506 | 300 | 414.80 | |
| 4 | 414.80 | |||
| 13 | 414.80 | |||
| 22 | 414.80 | |||
| 8 | 414.80 | |||
| 15 | 414.80 | |||
| 5 | 414.80 | |||
| 50 | 414.80 | |||
| 8 | 414.80 | |||
| 46 | 414.80 | |||
| 25 | 414.80 | |||
| 10 | 414.80 | |||
| 38 | 414.80 | |||
| 300 | 414.80 | |||
| 40 | 414.80 | |||
| 10 | 414.80 | |||
| 6 | 414.80 | |||
| 02/07/2025 | 14:24:47.318 | 300 | 414.80 | |
| 80 | 414.80 | |||
| 100 | 414.80 | |||
| 2 | 414.80 | |||
| 10 | 414.80 | |||
| 13 | 414.80 | |||
| 10 | 414.80 | |||
| 55 | 414.80 | |||
| 10 | 414.80 | |||
| 20 | 414.80 | |||
| 300 | 414.80 | |||
| 02/07/2025 | 14:24:46.963 | 95 | 415.00 | |
| 4 | 415.00 | |||
| 1 | 415.00 | |||
| 95 | 415.00 | |||
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 14 | 415.00 | |||
| 11 | 415.00 | |||
| 40 | 415.00 | |||
| 6 | 415.00 | |||
| 3 | 415.00 | |||
| 4 | 415.00 | |||
| 2 | 415.00 | |||
| 02/07/2025 | 14:24:43.445 | 19 | 415.05 | |
| 19 | 415.05 | |||
| 1 | 415.05 | |||
| 10 | 415.05 | |||
| 8 | 415.05 | |||
| 02/07/2025 | 14:24:43.395 | 1 | 415.05 | |
| 1 | 415.05 | |||
| 1 | 415.05 | |||
| 02/07/2025 | 14:24:40.001 | 1 | 415.35 | |
| 1 | 415.35 | |||
| 1 | 415.35 | |||
| 02/07/2025 | 14:22:03.857 | 1 | 415.35 | |
| 1 | 415.35 | |||
| 1 | 415.35 | |||
| 02/07/2025 | 14:21:05.300 | 10 | 415.60 | |
| 10 | 415.60 | |||
| 10 | 415.60 | |||
| 02/07/2025 | 14:20:53.405 | 300 | 415.30 | |
| 300 | 415.30 | |||
| 300 | 415.30 | |||
| 02/07/2025 | 14:16:58.270 | 30 | 415.60 | |
| 30 | 415.60 | |||
| 30 | 415.60 | |||
| 02/07/2025 | 14:16:24.265 | 7 | 415.90 | |
| 7 | 415.90 | |||
| 7 | 415.90 | |||
| 02/07/2025 | 14:16:06.042 | 266 | 415.25 | |
| 266 | 415.25 | |||
| 6 | 415.25 | |||
| 15 | 415.25 | |||
| 242 | 415.25 | |||
| 3 | 415.25 | |||
| 02/07/2025 | 14:16:05.834 | 382 | 415.25 | |
| 4 | 415.25 | |||
| 17 | 415.25 | |||
| 65 | 415.25 | |||
| 300 | 415.25 | |||
| 258 | 415.25 | |||
| 50 | 415.25 | |||
| 10 | 415.25 | |||
| 20 | 415.25 | |||
| 40 | 415.25 | |||
| 02/07/2025 | 14:16:05.735 | 8 | 415.40 | |
| 8 | 415.40 | |||
| 8 | 415.40 | |||
| 02/07/2025 | 14:16:05.651 | 30 | 415.60 | |
| 30 | 415.60 | |||
| 30 | 415.60 | |||
| 02/07/2025 | 14:15:43.396 | 30 | 415.95 | |
| 30 | 415.95 | |||
| 30 | 415.95 | |||
| 02/07/2025 | 14:15:20.250 | 300 | 415.85 | |
| 300 | 415.85 | |||
| 300 | 415.85 | |||
| 02/07/2025 | 14:15:15.953 | 77 | 415.65 | |
| 2 | 415.65 | |||
| 2 | 415.65 | |||
| 3 | 415.65 | |||
| 77 | 415.65 | |||
| 70 | 415.65 | |||
| 02/07/2025 | 14:15:15.794 | 12 | 415.65 | |
| 12 | 415.65 | |||
| 2 | 415.65 | |||
| 10 | 415.65 | |||
| 02/07/2025 | 14:15:15.647 | 10 | 416.00 | |
| 2 | 416.00 | |||
| 10 | 416.00 | |||
| 5 | 416.00 | |||
| 3 | 416.00 | |||
| 02/07/2025 | 14:15:10.384 | 47 | 416.50 | |
| 47 | 416.50 | |||
| 47 | 416.50 | |||
| 02/07/2025 | 14:12:08.040 | 26 | 416.55 | |
| 26 | 416.55 | |||
| 26 | 416.55 | |||
| 02/07/2025 | 14:11:08.161 | 5 | 416.55 | |
| 5 | 416.55 | |||
| 5 | 416.55 | |||
| 02/07/2025 | 14:08:12.285 | 1 | 416.75 | |
| 1 | 416.75 | |||
| 1 | 416.75 | |||
| 02/07/2025 | 14:06:36.391 | 5 | 416.65 | |
| 5 | 416.65 | |||
| 5 | 416.65 | |||
| 02/07/2025 | 14:03:09.266 | 1 | 416.35 | |
| 1 | 416.35 | |||
| 1 | 416.35 | |||
| 02/07/2025 | 14:01:46.608 | 30 | 416.60 | |
| 30 | 416.60 | |||
| 30 | 416.60 | |||
| 02/07/2025 | 14:01:18.247 | 1 | 416.50 | |
| 1 | 416.50 | |||
| 1 | 416.50 | |||
| 02/07/2025 | 14:00:05.288 | 15 | 416.85 | |
| 15 | 416.85 | |||
| 15 | 416.85 | |||
| 02/07/2025 | 13:59:14.638 | 131 | 416.70 | |
| 131 | 416.70 | |||
| 131 | 416.70 | |||
| 02/07/2025 | 13:56:11.853 | 10 | 416.40 | |
| 10 | 416.40 | |||
| 10 | 416.40 | |||
| 02/07/2025 | 13:55:27.209 | 3 | 416.25 | |
| 3 | 416.25 | |||
| 3 | 416.25 | |||
| 02/07/2025 | 13:54:08.082 | 2 | 416.05 | |
| 2 | 416.05 | |||
| 2 | 416.05 | |||
| 02/07/2025 | 13:53:28.214 | 2 | 416.30 | |
| 2 | 416.30 | |||
| 2 | 416.30 | |||
| 02/07/2025 | 13:52:17.680 | 100 | 416.20 | |
| 100 | 416.20 | |||
| 100 | 416.20 | |||
| 02/07/2025 | 13:50:45.943 | 1 | 416.50 | |
| 1 | 416.50 | |||
| 1 | 416.50 | |||
| 02/07/2025 | 13:49:41.729 | 3 | 416.60 | |
| 3 | 416.60 | |||
| 3 | 416.60 | |||
| 02/07/2025 | 13:49:16.051 | 15 | 416.50 | |
| 15 | 416.50 | |||
| 15 | 416.50 | |||
| 02/07/2025 | 13:47:52.947 | 50 | 416.90 | |
| 50 | 416.90 | |||
| 50 | 416.90 | |||
| 02/07/2025 | 13:47:43.558 | 19 | 416.95 | |
| 19 | 416.95 | |||
| 19 | 416.95 | |||
| 02/07/2025 | 13:47:42.115 | 13 | 417.00 | |
| 13 | 417.00 | |||
| 13 | 417.00 | |||
| 02/07/2025 | 13:47:12.624 | 100 | 417.25 | |
| 100 | 417.25 | |||
| 100 | 417.25 | |||
| 02/07/2025 | 13:45:55.856 | 14 | 417.30 | |
| 14 | 417.30 | |||
| 14 | 417.30 | |||
| 02/07/2025 | 13:42:51.521 | 20 | 417.30 | |
| 20 | 417.30 | |||
| 20 | 417.30 | |||
| 02/07/2025 | 13:41:15.251 | 18 | 417.30 | |
| 18 | 417.30 | |||
| 18 | 417.30 | |||
| 02/07/2025 | 13:39:59.485 | 9 | 417.30 | |
| 9 | 417.30 | |||
| 9 | 417.30 | |||
| 02/07/2025 | 13:39:10.115 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 02/07/2025 | 13:38:38.198 | 20 | 417.25 | |
| 20 | 417.25 | |||
| 20 | 417.25 | |||
| 02/07/2025 | 13:38:23.871 | 10 | 417.15 | |
| 10 | 417.15 | |||
| 10 | 417.15 | |||
| 02/07/2025 | 13:33:30.969 | 20 | 417.10 | |
| 20 | 417.10 | |||
| 20 | 417.10 | |||
| 02/07/2025 | 13:29:36.310 | 20 | 417.05 | |
| 20 | 417.05 | |||
| 20 | 417.05 | |||
| 02/07/2025 | 13:28:51.983 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 02/07/2025 | 13:28:50.491 | 5 | 417.25 | |
| 5 | 417.25 | |||
| 5 | 417.25 | |||
| 02/07/2025 | 13:28:13.822 | 23 | 417.20 | |
| 23 | 417.20 | |||
| 23 | 417.20 | |||
| 02/07/2025 | 13:27:54.147 | 5 | 417.25 | |
| 5 | 417.25 | |||
| 5 | 417.25 | |||
| 02/07/2025 | 13:23:09.649 | 50 | 416.90 | |
| 50 | 416.90 | |||
| 50 | 416.90 | |||
| 02/07/2025 | 13:21:26.535 | 3 | 417.20 | |
| 3 | 417.20 | |||
| 3 | 417.20 | |||
| 02/07/2025 | 13:19:33.287 | 2 | 416.85 | |
| 2 | 416.85 | |||
| 2 | 416.85 | |||
| 02/07/2025 | 13:18:37.625 | 35 | 417.10 | |
| 25 | 417.10 | |||
| 10 | 417.10 | |||
| 35 | 417.10 | |||
| 02/07/2025 | 13:16:11.641 | 1 | 416.85 | |
| 1 | 416.85 | |||
| 1 | 416.85 | |||
| 02/07/2025 | 13:14:33.078 | 10 | 416.95 | |
| 10 | 416.95 | |||
| 10 | 416.95 | |||
| 02/07/2025 | 13:14:12.682 | 3 | 417.10 | |
| 3 | 417.10 | |||
| 3 | 417.10 | |||
| 02/07/2025 | 13:14:10.640 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 02/07/2025 | 13:13:12.985 | 2 | 416.85 | |
| 2 | 416.85 | |||
| 2 | 416.85 | |||
| 02/07/2025 | 13:12:09.587 | 4 | 416.85 | |
| 4 | 416.85 | |||
| 4 | 416.85 | |||
| 02/07/2025 | 13:11:29.783 | 15 | 416.80 | |
| 15 | 416.80 | |||
| 15 | 416.80 | |||
| 02/07/2025 | 13:09:56.322 | 12 | 416.90 | |
| 12 | 416.90 | |||
| 12 | 416.90 | |||
| 02/07/2025 | 13:09:19.620 | 20 | 416.80 | |
| 20 | 416.80 | |||
| 20 | 416.80 | |||
| 02/07/2025 | 13:03:03.438 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2025 | 12:58:55.458 | 1 | 416.70 | |
| 1 | 416.70 | |||
| 1 | 416.70 | |||
| 02/07/2025 | 12:57:54.330 | 48 | 416.85 | |
| 48 | 416.85 | |||
| 48 | 416.85 | |||
| 02/07/2025 | 12:55:30.412 | 2 | 416.70 | |
| 2 | 416.70 | |||
| 2 | 416.70 | |||
| 02/07/2025 | 12:53:08.251 | 15 | 417.00 | |
| 15 | 417.00 | |||
| 15 | 417.00 | |||
| 02/07/2025 | 12:52:25.810 | 65 | 416.70 | |
| 65 | 416.70 | |||
| 65 | 416.70 | |||
| 02/07/2025 | 12:52:05.976 | 1 | 416.65 | |
| 1 | 416.65 | |||
| 1 | 416.65 | |||
| 02/07/2025 | 12:51:52.555 | 1 | 416.95 | |
| 1 | 416.95 | |||
| 1 | 416.95 | |||
| 02/07/2025 | 12:51:19.886 | 2 | 416.65 | |
| 2 | 416.65 | |||
| 2 | 416.65 | |||
| 02/07/2025 | 12:46:07.871 | 1 | 416.35 | |
| 1 | 416.35 | |||
| 1 | 416.35 | |||
| 02/07/2025 | 12:45:26.090 | 25 | 416.50 | |
| 25 | 416.50 | |||
| 25 | 416.50 | |||
| 02/07/2025 | 12:45:20.031 | 5 | 416.55 | |
| 5 | 416.55 | |||
| 5 | 416.55 | |||
| 02/07/2025 | 12:45:07.244 | 7 | 416.35 | |
| 7 | 416.35 | |||
| 7 | 416.35 | |||
| 02/07/2025 | 12:44:10.586 | 1 | 416.35 | |
| 1 | 416.35 | |||
| 1 | 416.35 | |||
| 02/07/2025 | 12:43:42.677 | 19 | 416.35 | |
| 19 | 416.35 | |||
| 19 | 416.35 | |||
| 02/07/2025 | 12:43:17.238 | 5 | 416.20 | |
| 5 | 416.20 | |||
| 5 | 416.20 | |||
| 02/07/2025 | 12:43:17.145 | 10 | 416.20 | |
| 8 | 416.20 | |||
| 10 | 416.20 | |||
| 2 | 416.20 | |||
| 02/07/2025 | 12:42:30.555 | 4 | 416.45 | |
| 4 | 416.45 | |||
| 4 | 416.45 | |||
| 02/07/2025 | 12:40:43.865 | 20 | 416.45 | |
| 20 | 416.45 | |||
| 20 | 416.45 | |||
| 02/07/2025 | 12:40:43.782 | 25 | 416.50 | |
| 5 | 416.50 | |||
| 25 | 416.50 | |||
| 20 | 416.50 | |||
| 02/07/2025 | 12:40:43.677 | 3 | 416.60 | |
| 3 | 416.60 | |||
| 3 | 416.60 | |||
| 02/07/2025 | 12:40:14.567 | 1 | 416.55 | |
| 1 | 416.55 | |||
| 1 | 416.55 | |||
| 02/07/2025 | 12:40:06.924 | 1 | 416.65 | |
| 1 | 416.65 | |||
| 1 | 416.65 | |||
| 02/07/2025 | 12:37:32.704 | 1 | 416.65 | |
| 1 | 416.65 | |||
| 1 | 416.65 | |||
| 02/07/2025 | 12:35:35.390 | 68 | 416.65 | |
| 68 | 416.65 | |||
| 68 | 416.65 | |||
| 02/07/2025 | 12:35:35.315 | 30 | 416.65 | |
| 30 | 416.65 | |||
| 30 | 416.65 | |||
| 02/07/2025 | 12:33:14.465 | 2 | 416.90 | |
| 2 | 416.90 | |||
| 2 | 416.90 | |||
| 02/07/2025 | 12:30:26.050 | 2 | 416.75 | |
| 2 | 416.75 | |||
| 2 | 416.75 | |||
| 02/07/2025 | 12:27:39.409 | 15 | 417.05 | |
| 15 | 417.05 | |||
| 15 | 417.05 | |||
| 02/07/2025 | 12:22:39.276 | 6 | 416.75 | |
| 6 | 416.75 | |||
| 6 | 416.75 | |||
| 02/07/2025 | 12:17:58.367 | 15 | 417.05 | |
| 15 | 417.05 | |||
| 15 | 417.05 | |||
| 02/07/2025 | 12:14:09.391 | 7 | 416.80 | |
| 7 | 416.80 | |||
| 7 | 416.80 | |||
| 02/07/2025 | 12:13:55.815 | 1 | 417.05 | |
| 1 | 417.05 | |||
| 1 | 417.05 | |||
| 02/07/2025 | 12:13:48.582 | 3 | 417.05 | |
| 3 | 417.05 | |||
| 3 | 417.05 | |||
| 02/07/2025 | 12:13:36.696 | 41 | 416.80 | |
| 41 | 416.80 | |||
| 41 | 416.80 | |||
| 02/07/2025 | 12:12:45.242 | 12 | 416.85 | |
| 12 | 416.85 | |||
| 12 | 416.85 | |||
| 02/07/2025 | 12:12:31.301 | 1 | 417.05 | |
| 1 | 417.05 | |||
| 1 | 417.05 | |||
| 02/07/2025 | 12:12:05.242 | 3 | 416.85 | |
| 3 | 416.85 | |||
| 3 | 416.85 | |||
| 02/07/2025 | 12:11:29.508 | 1 | 417.05 | |
| 1 | 417.05 | |||
| 1 | 417.05 | |||
| 02/07/2025 | 12:10:33.057 | 3 | 416.85 | |
| 3 | 416.85 | |||
| 3 | 416.85 | |||
| 02/07/2025 | 12:10:09.672 | 200 | 416.85 | |
| 200 | 416.85 | |||
| 200 | 416.85 | |||
| 02/07/2025 | 12:09:50.655 | 150 | 416.85 | |
| 150 | 416.85 | |||
| 150 | 416.85 | |||
| 02/07/2025 | 12:09:49.834 | 4 | 416.85 | |
| 4 | 416.85 | |||
| 4 | 416.85 | |||
| 02/07/2025 | 12:09:49.797 | 3 | 416.85 | |
| 3 | 416.85 | |||
| 3 | 416.85 | |||
| 02/07/2025 | 12:09:38.017 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 02/07/2025 | 12:08:59.147 | 60 | 416.95 | |
| 60 | 416.95 | |||
| 60 | 416.95 | |||
| 02/07/2025 | 12:05:21.676 | 80 | 417.15 | |
| 80 | 417.15 | |||
| 80 | 417.15 | |||
| 02/07/2025 | 12:03:56.650 | 7 | 417.05 | |
| 7 | 417.05 | |||
| 7 | 417.05 | |||
| 02/07/2025 | 12:02:11.587 | 35 | 417.25 | |
| 35 | 417.25 | |||
| 35 | 417.25 | |||
| 02/07/2025 | 11:59:57.249 | 2 | 417.10 | |
| 2 | 417.10 | |||
| 2 | 417.10 | |||
| 02/07/2025 | 11:59:13.541 | 14 | 417.10 | |
| 14 | 417.10 | |||
| 14 | 417.10 | |||
| 02/07/2025 | 11:59:08.931 | 20 | 417.10 | |
| 20 | 417.10 | |||
| 20 | 417.10 | |||
| 02/07/2025 | 11:58:38.781 | 3 | 417.45 | |
| 3 | 417.45 | |||
| 3 | 417.45 | |||
| 02/07/2025 | 11:58:07.808 | 28 | 417.10 | |
| 28 | 417.10 | |||
| 28 | 417.10 | |||
| 02/07/2025 | 11:56:32.513 | 26 | 417.05 | |
| 26 | 417.05 | |||
| 26 | 417.05 | |||
| 02/07/2025 | 11:56:22.977 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 11:55:51.479 | 1 | 417.30 | |
| 1 | 417.30 | |||
| 1 | 417.30 | |||
| 02/07/2025 | 11:55:25.953 | 1 | 417.30 | |
| 1 | 417.30 | |||
| 1 | 417.30 | |||
| 02/07/2025 | 11:54:59.330 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 11:53:53.641 | 2 | 417.05 | |
| 2 | 417.05 | |||
| 2 | 417.05 | |||
| 02/07/2025 | 11:53:04.758 | 6 | 417.00 | |
| 6 | 417.00 | |||
| 6 | 417.00 | |||
| 02/07/2025 | 11:53:03.288 | 4 | 417.00 | |
| 4 | 417.00 | |||
| 4 | 417.00 | |||
| 02/07/2025 | 11:52:11.040 | 2 | 417.20 | |
| 2 | 417.20 | |||
| 2 | 417.20 | |||
| 02/07/2025 | 11:51:58.159 | 12 | 417.05 | |
| 12 | 417.05 | |||
| 12 | 417.05 | |||
| 02/07/2025 | 11:51:34.285 | 3 | 417.05 | |
| 3 | 417.05 | |||
| 3 | 417.05 | |||
| 02/07/2025 | 11:51:19.864 | 10 | 417.05 | |
| 10 | 417.05 | |||
| 10 | 417.05 | |||
| 02/07/2025 | 11:51:00.621 | 1 | 417.15 | |
| 1 | 417.15 | |||
| 1 | 417.15 | |||
| 02/07/2025 | 11:50:39.768 | 16 | 417.05 | |
| 16 | 417.05 | |||
| 16 | 417.05 | |||
| 02/07/2025 | 11:50:01.001 | 1 | 417.15 | |
| 1 | 417.15 | |||
| 1 | 417.15 | |||
| 02/07/2025 | 11:49:08.864 | 4 | 417.05 | |
| 4 | 417.05 | |||
| 4 | 417.05 | |||
| 02/07/2025 | 11:46:22.798 | 3 | 417.05 | |
| 3 | 417.05 | |||
| 3 | 417.05 | |||
| 02/07/2025 | 11:41:49.244 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 02/07/2025 | 11:41:25.485 | 12 | 417.15 | |
| 12 | 417.15 | |||
| 12 | 417.15 | |||
| 02/07/2025 | 11:40:27.122 | 9 | 417.15 | |
| 9 | 417.15 | |||
| 9 | 417.15 | |||
| 02/07/2025 | 11:38:26.261 | 50 | 417.15 | |
| 50 | 417.15 | |||
| 50 | 417.15 | |||
| 02/07/2025 | 11:37:08.295 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 11:36:51.281 | 48 | 417.35 | |
| 48 | 417.35 | |||
| 48 | 417.35 | |||
| 02/07/2025 | 11:36:09.640 | 100 | 417.15 | |
| 100 | 417.15 | |||
| 100 | 417.15 | |||
| 02/07/2025 | 11:34:30.937 | 2 | 417.20 | |
| 2 | 417.20 | |||
| 2 | 417.20 | |||
| 02/07/2025 | 11:33:03.158 | 32 | 417.25 | |
| 32 | 417.25 | |||
| 32 | 417.25 | |||
| 02/07/2025 | 11:32:58.656 | 3 | 417.45 | |
| 3 | 417.45 | |||
| 3 | 417.45 | |||
| 02/07/2025 | 11:32:55.415 | 10 | 417.25 | |
| 10 | 417.25 | |||
| 10 | 417.25 | |||
| 02/07/2025 | 11:31:28.928 | 13 | 417.30 | |
| 13 | 417.30 | |||
| 13 | 417.30 | |||
| 02/07/2025 | 11:26:27.767 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 11:21:31.927 | 100 | 417.10 | |
| 100 | 417.10 | |||
| 100 | 417.10 | |||
| 02/07/2025 | 11:20:46.302 | 3 | 417.15 | |
| 3 | 417.15 | |||
| 3 | 417.15 | |||
| 02/07/2025 | 11:20:45.769 | 2 | 417.25 | |
| 2 | 417.25 | |||
| 2 | 417.25 | |||
| 02/07/2025 | 11:20:08.053 | 1 | 417.25 | |
| 1 | 417.25 | |||
| 1 | 417.25 | |||
| 02/07/2025 | 11:19:55.022 | 5 | 417.40 | |
| 5 | 417.40 | |||
| 5 | 417.40 | |||
| 02/07/2025 | 11:18:44.462 | 1 | 417.15 | |
| 1 | 417.15 | |||
| 1 | 417.15 | |||
| 02/07/2025 | 11:17:30.807 | 3 | 417.10 | |
| 3 | 417.10 | |||
| 3 | 417.10 | |||
| 02/07/2025 | 11:16:46.133 | 1 | 417.25 | |
| 1 | 417.25 | |||
| 1 | 417.25 | |||
| 02/07/2025 | 11:14:29.641 | 10 | 417.25 | |
| 10 | 417.25 | |||
| 10 | 417.25 | |||
| 02/07/2025 | 11:12:34.083 | 12 | 417.55 | |
| 12 | 417.55 | |||
| 12 | 417.55 | |||
| 02/07/2025 | 11:10:27.754 | 2 | 417.35 | |
| 2 | 417.35 | |||
| 2 | 417.35 | |||
| 02/07/2025 | 11:06:02.187 | 2 | 417.40 | |
| 2 | 417.40 | |||
| 2 | 417.40 | |||
| 02/07/2025 | 11:05:01.889 | 1 | 417.25 | |
| 1 | 417.25 | |||
| 1 | 417.25 | |||
| 02/07/2025 | 11:04:26.417 | 44 | 417.05 | |
| 44 | 417.05 | |||
| 44 | 417.05 | |||
| 02/07/2025 | 11:04:16.446 | 179 | 417.30 | |
| 179 | 417.30 | |||
| 179 | 417.30 | |||
| 02/07/2025 | 11:04:09.750 | 300 | 417.30 | |
| 300 | 417.30 | |||
| 300 | 417.30 | |||
| 02/07/2025 | 11:03:23.332 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 11:02:12.092 | 4 | 417.05 | |
| 4 | 417.05 | |||
| 4 | 417.05 | |||
| 02/07/2025 | 10:59:59.729 | 9 | 417.45 | |
| 9 | 417.45 | |||
| 9 | 417.45 | |||
| 02/07/2025 | 10:59:55.633 | 20 | 417.20 | |
| 20 | 417.20 | |||
| 20 | 417.20 | |||
| 02/07/2025 | 10:59:37.844 | 3 | 417.20 | |
| 3 | 417.20 | |||
| 3 | 417.20 | |||
| 02/07/2025 | 10:58:46.032 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 02/07/2025 | 10:57:29.570 | 2 | 417.25 | |
| 2 | 417.25 | |||
| 2 | 417.25 | |||
| 02/07/2025 | 10:57:15.352 | 15 | 417.50 | |
| 15 | 417.50 | |||
| 15 | 417.50 | |||
| 02/07/2025 | 10:57:03.703 | 3 | 417.30 | |
| 3 | 417.30 | |||
| 3 | 417.30 | |||
| 02/07/2025 | 10:56:19.061 | 8 | 417.35 | |
| 8 | 417.35 | |||
| 8 | 417.35 | |||
| 02/07/2025 | 10:56:11.804 | 5 | 417.65 | |
| 5 | 417.65 | |||
| 5 | 417.65 | |||
| 02/07/2025 | 10:55:44.452 | 33 | 417.65 | |
| 33 | 417.65 | |||
| 33 | 417.65 | |||
| 02/07/2025 | 10:55:00.741 | 4 | 417.65 | |
| 4 | 417.65 | |||
| 4 | 417.65 | |||
| 02/07/2025 | 10:54:30.229 | 100 | 417.35 | |
| 100 | 417.35 | |||
| 100 | 417.35 | |||
| 02/07/2025 | 10:53:31.329 | 200 | 417.70 | |
| 200 | 417.70 | |||
| 200 | 417.70 | |||
| 02/07/2025 | 10:52:29.756 | 59 | 417.35 | |
| 59 | 417.35 | |||
| 59 | 417.35 | |||
| 02/07/2025 | 10:51:16.453 | 38 | 417.55 | |
| 38 | 417.55 | |||
| 38 | 417.55 | |||
| 02/07/2025 | 10:50:50.705 | 1 | 417.55 | |
| 1 | 417.55 | |||
| 1 | 417.55 | |||
| 02/07/2025 | 10:50:45.616 | 13 | 417.25 | |
| 13 | 417.25 | |||
| 13 | 417.25 | |||
| 02/07/2025 | 10:50:42.613 | 5 | 417.55 | |
| 5 | 417.55 | |||
| 5 | 417.55 | |||
| 02/07/2025 | 10:50:24.957 | 12 | 417.45 | |
| 12 | 417.45 | |||
| 12 | 417.45 | |||
| 02/07/2025 | 10:49:04.896 | 24 | 417.60 | |
| 24 | 417.60 | |||
| 24 | 417.60 | |||
| 02/07/2025 | 10:47:39.559 | 3 | 417.20 | |
| 3 | 417.20 | |||
| 3 | 417.20 | |||
| 02/07/2025 | 10:45:25.866 | 50 | 417.10 | |
| 50 | 417.10 | |||
| 50 | 417.10 | |||
| 02/07/2025 | 10:44:52.848 | 2 | 417.35 | |
| 2 | 417.35 | |||
| 2 | 417.35 | |||
| 02/07/2025 | 10:44:22.247 | 62 | 417.35 | |
| 62 | 417.35 | |||
| 62 | 417.35 | |||
| 02/07/2025 | 10:44:05.589 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 02/07/2025 | 10:43:17.191 | 1 | 417.15 | |
| 1 | 417.15 | |||
| 1 | 417.15 | |||
| 02/07/2025 | 10:43:08.310 | 10 | 417.45 | |
| 10 | 417.45 | |||
| 10 | 417.45 | |||
| 02/07/2025 | 10:41:45.272 | 1 | 417.20 | |
| 1 | 417.20 | |||
| 1 | 417.20 | |||
| 02/07/2025 | 10:39:01.892 | 3 | 417.40 | |
| 3 | 417.40 | |||
| 3 | 417.40 | |||
| 02/07/2025 | 10:38:46.461 | 29 | 417.40 | |
| 29 | 417.40 | |||
| 29 | 417.40 | |||
| 02/07/2025 | 10:38:26.711 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 02/07/2025 | 10:37:26.540 | 3 | 417.10 | |
| 3 | 417.10 | |||
| 3 | 417.10 | |||
| 02/07/2025 | 10:37:06.306 | 4 | 417.20 | |
| 4 | 417.20 | |||
| 4 | 417.20 | |||
| 02/07/2025 | 10:34:44.900 | 4 | 417.35 | |
| 4 | 417.35 | |||
| 4 | 417.35 | |||
| 02/07/2025 | 10:34:24.450 | 4 | 417.10 | |
| 4 | 417.10 | |||
| 4 | 417.10 | |||
| 02/07/2025 | 10:32:57.680 | 200 | 417.20 | |
| 200 | 417.20 | |||
| 200 | 417.20 | |||
| 02/07/2025 | 10:32:41.340 | 10 | 417.10 | |
| 5 | 417.10 | |||
| 5 | 417.10 | |||
| 10 | 417.10 | |||
| 02/07/2025 | 10:32:29.176 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 10:32:08.110 | 12 | 417.35 | |
| 12 | 417.35 | |||
| 12 | 417.35 | |||
| 02/07/2025 | 10:31:54.425 | 1 | 417.30 | |
| 1 | 417.30 | |||
| 1 | 417.30 | |||
| 02/07/2025 | 10:28:30.790 | 10 | 417.55 | |
| 10 | 417.55 | |||
| 10 | 417.55 | |||
| 02/07/2025 | 10:27:38.053 | 237 | 417.50 | |
| 237 | 417.50 | |||
| 237 | 417.50 | |||
| 02/07/2025 | 10:27:37.925 | 106 | 417.50 | |
| 106 | 417.50 | |||
| 106 | 417.50 | |||
| 02/07/2025 | 10:26:49.333 | 6 | 417.60 | |
| 6 | 417.60 | |||
| 6 | 417.60 | |||
| 02/07/2025 | 10:24:43.026 | 10 | 417.55 | |
| 10 | 417.55 | |||
| 10 | 417.55 | |||
| 02/07/2025 | 10:22:26.900 | 20 | 417.60 | |
| 20 | 417.60 | |||
| 20 | 417.60 | |||
| 02/07/2025 | 10:20:19.313 | 10 | 417.60 | |
| 10 | 417.60 | |||
| 10 | 417.60 | |||
| 02/07/2025 | 10:18:58.948 | 300 | 417.55 | |
| 300 | 417.55 | |||
| 300 | 417.55 | |||
| 02/07/2025 | 10:18:32.606 | 4 | 417.55 | |
| 4 | 417.55 | |||
| 4 | 417.55 | |||
| 02/07/2025 | 10:17:00.550 | 50 | 417.55 | |
| 50 | 417.55 | |||
| 50 | 417.55 | |||
| 02/07/2025 | 10:15:23.525 | 7 | 417.55 | |
| 7 | 417.55 | |||
| 7 | 417.55 | |||
| 02/07/2025 | 10:14:53.774 | 11 | 417.65 | |
| 11 | 417.65 | |||
| 11 | 417.65 | |||
| 02/07/2025 | 10:13:05.549 | 3 | 417.70 | |
| 3 | 417.70 | |||
| 3 | 417.70 | |||
| 02/07/2025 | 10:12:56.766 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 02/07/2025 | 10:12:23.099 | 35 | 417.55 | |
| 35 | 417.55 | |||
| 35 | 417.55 | |||
| 02/07/2025 | 10:11:14.890 | 5 | 417.55 | |
| 5 | 417.55 | |||
| 5 | 417.55 | |||
| 02/07/2025 | 10:10:35.409 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 02/07/2025 | 10:08:29.140 | 26 | 417.85 | |
| 26 | 417.85 | |||
| 26 | 417.85 | |||
| 02/07/2025 | 10:08:02.332 | 50 | 417.65 | |
| 50 | 417.65 | |||
| 50 | 417.65 | |||
| 02/07/2025 | 10:07:46.677 | 25 | 417.65 | |
| 25 | 417.65 | |||
| 25 | 417.65 | |||
| 02/07/2025 | 10:05:13.093 | 15 | 417.50 | |
| 15 | 417.50 | |||
| 15 | 417.50 | |||
| 02/07/2025 | 10:04:42.952 | 5 | 417.50 | |
| 5 | 417.50 | |||
| 5 | 417.50 | |||
| 02/07/2025 | 10:04:01.049 | 3 | 417.55 | |
| 3 | 417.55 | |||
| 3 | 417.55 | |||
| 02/07/2025 | 10:03:29.872 | 1 | 417.65 | |
| 1 | 417.65 | |||
| 1 | 417.65 | |||
| 02/07/2025 | 10:02:14.414 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 02/07/2025 | 10:01:32.791 | 1 | 417.75 | |
| 1 | 417.75 | |||
| 1 | 417.75 | |||
| 02/07/2025 | 10:01:22.140 | 150 | 417.80 | |
| 150 | 417.80 | |||
| 150 | 417.80 | |||
| 02/07/2025 | 10:00:48.114 | 3 | 417.60 | |
| 3 | 417.60 | |||
| 3 | 417.60 | |||
| 02/07/2025 | 10:00:12.883 | 28 | 417.80 | |
| 28 | 417.80 | |||
| 28 | 417.80 | |||
| 02/07/2025 | 09:59:47.501 | 10 | 417.85 | |
| 10 | 417.85 | |||
| 10 | 417.85 | |||
| 02/07/2025 | 09:59:05.629 | 10 | 417.85 | |
| 10 | 417.85 | |||
| 10 | 417.85 | |||
| 02/07/2025 | 09:58:50.951 | 10 | 417.85 | |
| 10 | 417.85 | |||
| 10 | 417.85 | |||
| 02/07/2025 | 09:58:36.427 | 9 | 417.65 | |
| 9 | 417.65 | |||
| 9 | 417.65 | |||
| 02/07/2025 | 09:56:45.995 | 4 | 417.70 | |
| 4 | 417.70 | |||
| 4 | 417.70 | |||
| 02/07/2025 | 09:55:01.762 | 170 | 417.55 | |
| 170 | 417.55 | |||
| 170 | 417.55 | |||
| 02/07/2025 | 09:54:09.248 | 100 | 417.55 | |
| 100 | 417.55 | |||
| 100 | 417.55 | |||
| 02/07/2025 | 09:51:45.907 | 23 | 417.55 | |
| 23 | 417.55 | |||
| 23 | 417.55 | |||
| 02/07/2025 | 09:51:25.877 | 9 | 417.55 | |
| 9 | 417.55 | |||
| 9 | 417.55 | |||
| 02/07/2025 | 09:50:20.170 | 28 | 417.65 | |
| 28 | 417.65 | |||
| 28 | 417.65 | |||
| 02/07/2025 | 09:49:37.843 | 1 | 417.35 | |
| 1 | 417.35 | |||
| 1 | 417.35 | |||
| 02/07/2025 | 09:49:17.403 | 9 | 417.65 | |
| 4 | 417.65 | |||
| 5 | 417.65 | |||
| 9 | 417.65 | |||
| 02/07/2025 | 09:48:49.561 | 7 | 417.55 | |
| 7 | 417.55 | |||
| 7 | 417.55 | |||
| 02/07/2025 | 09:48:29.613 | 1 | 417.55 | |
| 1 | 417.55 | |||
| 1 | 417.55 | |||
| 02/07/2025 | 09:45:42.385 | 2 | 417.80 | |
| 2 | 417.80 | |||
| 2 | 417.80 | |||
| 02/07/2025 | 09:44:54.497 | 1 | 417.75 | |
| 1 | 417.75 | |||
| 1 | 417.75 | |||
| 02/07/2025 | 09:44:35.303 | 1 | 417.75 | |
| 1 | 417.75 | |||
| 1 | 417.75 | |||
| 02/07/2025 | 09:44:11.768 | 25 | 417.70 | |
| 25 | 417.70 | |||
| 25 | 417.70 | |||
| 02/07/2025 | 09:42:45.177 | 5 | 417.85 | |
| 5 | 417.85 | |||
| 5 | 417.85 | |||
| 02/07/2025 | 09:41:45.977 | 1 | 418.25 | |
| 1 | 418.25 | |||
| 1 | 418.25 | |||
| 02/07/2025 | 09:38:04.062 | 10 | 418.20 | |
| 10 | 418.20 | |||
| 10 | 418.20 | |||
| 02/07/2025 | 09:36:02.041 | 10 | 417.90 | |
| 10 | 417.90 | |||
| 10 | 417.90 | |||
| 02/07/2025 | 09:30:12.722 | 7 | 417.65 | |
| 7 | 417.65 | |||
| 7 | 417.65 | |||
| 02/07/2025 | 09:28:26.201 | 3 | 417.60 | |
| 3 | 417.60 | |||
| 3 | 417.60 | |||
| 02/07/2025 | 09:22:44.816 | 7 | 417.80 | |
| 7 | 417.80 | |||
| 7 | 417.80 | |||
| 02/07/2025 | 09:19:14.807 | 3 | 417.85 | |
| 3 | 417.85 | |||
| 3 | 417.85 | |||
| 02/07/2025 | 09:16:05.972 | 4 | 418.10 | |
| 4 | 418.10 | |||
| 4 | 418.10 | |||
| 02/07/2025 | 09:15:59.745 | 3 | 418.10 | |
| 3 | 418.10 | |||
| 3 | 418.10 | |||
| 02/07/2025 | 09:12:24.897 | 2 | 417.90 | |
| 2 | 417.90 | |||
| 2 | 417.90 | |||
| 02/07/2025 | 09:11:06.381 | 1 | 418.20 | |
| 1 | 418.20 | |||
| 1 | 418.20 | |||
| 02/07/2025 | 09:09:36.596 | 2 | 418.30 | |
| 2 | 418.30 | |||
| 2 | 418.30 | |||
| 02/07/2025 | 09:08:34.631 | 7 | 417.90 | |
| 7 | 417.90 | |||
| 7 | 417.90 | |||
| 02/07/2025 | 09:06:43.392 | 45 | 417.90 | |
| 45 | 417.90 | |||
| 45 | 417.90 | |||
| 02/07/2025 | 09:06:09.260 | 15 | 418.00 | |
| 15 | 418.00 | |||
| 6 | 418.00 | |||
| 4 | 418.00 | |||
| 5 | 418.00 | |||
| 02/07/2025 | 09:05:45.473 | 3 | 418.25 | |
| 3 | 418.25 | |||
| 3 | 418.25 | |||
| 02/07/2025 | 09:05:39.964 | 19 | 418.05 | |
| 19 | 418.05 | |||
| 19 | 418.05 | |||
| 02/07/2025 | 09:05:30.056 | 2 | 418.30 | |
| 2 | 418.30 | |||
| 2 | 418.30 |
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: 1 710.50
Ask: 1 711.50
Turnover: 67 822 TEUR -
Nvidia Corp.
Bid: 129.26 / Ask: 129.30
Turnover: 17 275 TEUR -
Siemens Energy AG
Bid: 91.46 / Ask: 91.48
Turnover: 16 089 TEUR -
Tesla Inc.
Bid: 270.15 / Ask: 270.60
Turnover: 12 375 TEUR -
BASF SE
Bid: 42.88 / Ask: 42.89
Turnover: 11 767 TEUR
Realtime Quotes
Last Update:
02/07/2025 @ 15:07:59
Last Update:
02/07/2025 @ 15:07:59