Strategy Inc. Class A
- Information
- Last
- Buy
- Sell
646
570
135.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 21:04:11.084 | 5 | 135.15 | |
| 5 | 135.15 | |||
| 5 | 135.15 | |||
| 18/12/2025 | 21:03:31.640 | 20 | 135.35 | |
| 20 | 135.35 | |||
| 20 | 135.35 | |||
| 18/12/2025 | 21:03:06.982 | 72 | 135.50 | |
| 72 | 135.50 | |||
| 72 | 135.50 | |||
| 18/12/2025 | 21:03:05.663 | 30 | 135.50 | |
| 30 | 135.50 | |||
| 30 | 135.50 | |||
| 18/12/2025 | 21:02:58.648 | 4 | 135.65 | |
| 4 | 135.65 | |||
| 4 | 135.65 | |||
| 18/12/2025 | 21:01:41.620 | 8 | 134.95 | |
| 8 | 134.95 | |||
| 8 | 134.95 | |||
| 18/12/2025 | 21:00:33.247 | 11 | 134.40 | |
| 11 | 134.40 | |||
| 11 | 134.40 | |||
| 18/12/2025 | 21:00:23.657 | 15 | 134.25 | |
| 15 | 134.25 | |||
| 15 | 134.25 | |||
| 18/12/2025 | 20:59:20.979 | 10 | 134.85 | |
| 10 | 134.85 | |||
| 10 | 134.85 | |||
| 18/12/2025 | 20:59:02.264 | 10 | 134.95 | |
| 10 | 134.95 | |||
| 10 | 134.95 | |||
| 18/12/2025 | 20:58:58.817 | 3 | 134.60 | |
| 3 | 134.60 | |||
| 3 | 134.60 | |||
| 18/12/2025 | 20:58:33.356 | 160 | 134.60 | |
| 160 | 134.60 | |||
| 160 | 134.60 | |||
| 18/12/2025 | 20:58:31.946 | 12 | 134.70 | |
| 12 | 134.70 | |||
| 12 | 134.70 | |||
| 18/12/2025 | 20:57:35.078 | 1 | 134.55 | |
| 1 | 134.55 | |||
| 1 | 134.55 | |||
| 18/12/2025 | 20:56:59.197 | 8 | 134.20 | |
| 8 | 134.20 | |||
| 8 | 134.20 | |||
| 18/12/2025 | 20:56:59.125 | 6 | 134.50 | |
| 6 | 134.50 | |||
| 3 | 134.50 | |||
| 3 | 134.50 | |||
| 18/12/2025 | 20:56:12.829 | 1 | 134.75 | |
| 1 | 134.75 | |||
| 1 | 134.75 | |||
| 18/12/2025 | 20:55:56.224 | 10 | 134.80 | |
| 10 | 134.80 | |||
| 10 | 134.80 | |||
| 18/12/2025 | 20:55:45.343 | 5 | 134.90 | |
| 5 | 134.90 | |||
| 5 | 134.90 | |||
| 18/12/2025 | 20:54:49.480 | 12 | 134.80 | |
| 12 | 134.80 | |||
| 12 | 134.80 | |||
| 18/12/2025 | 20:53:59.574 | 10 | 134.95 | |
| 10 | 134.95 | |||
| 10 | 134.95 | |||
| 18/12/2025 | 20:53:51.912 | 1 | 134.80 | |
| 1 | 134.80 | |||
| 1 | 134.80 | |||
| 18/12/2025 | 20:53:44.347 | 10 | 134.95 | |
| 10 | 134.95 | |||
| 10 | 134.95 | |||
| 18/12/2025 | 20:53:01.464 | 2 | 134.55 | |
| 2 | 134.55 | |||
| 2 | 134.55 | |||
| 18/12/2025 | 20:52:41.915 | 15 | 134.65 | |
| 15 | 134.65 | |||
| 15 | 134.65 | |||
| 18/12/2025 | 20:52:36.431 | 23 | 134.65 | |
| 23 | 134.65 | |||
| 23 | 134.65 | |||
| 18/12/2025 | 20:52:34.471 | 1 | 134.75 | |
| 1 | 134.75 | |||
| 1 | 134.75 | |||
| 18/12/2025 | 20:52:27.939 | 10 | 134.80 | |
| 10 | 134.80 | |||
| 10 | 134.80 | |||
| 18/12/2025 | 20:52:27.755 | 3 | 134.55 | |
| 3 | 134.55 | |||
| 3 | 134.55 | |||
| 18/12/2025 | 20:52:08.192 | 8 | 134.55 | |
| 8 | 134.55 | |||
| 8 | 134.55 | |||
| 18/12/2025 | 20:51:57.060 | 1 | 134.95 | |
| 1 | 134.95 | |||
| 1 | 134.95 | |||
| 18/12/2025 | 20:51:53.450 | 15 | 135.00 | |
| 15 | 135.00 | |||
| 15 | 135.00 | |||
| 18/12/2025 | 20:51:38.843 | 1 | 135.05 | |
| 1 | 135.05 | |||
| 1 | 135.05 | |||
| 18/12/2025 | 20:51:09.043 | 1 | 135.10 | |
| 1 | 135.10 | |||
| 1 | 135.10 | |||
| 18/12/2025 | 20:50:51.922 | 18 | 135.40 | |
| 18 | 135.40 | |||
| 18 | 135.40 | |||
| 18/12/2025 | 20:49:43.510 | 20 | 135.80 | |
| 20 | 135.80 | |||
| 20 | 135.80 | |||
| 18/12/2025 | 20:49:00.884 | 15 | 135.40 | |
| 15 | 135.40 | |||
| 15 | 135.40 | |||
| 18/12/2025 | 20:48:29.369 | 5 | 135.55 | |
| 5 | 135.55 | |||
| 5 | 135.55 | |||
| 18/12/2025 | 20:48:00.588 | 3 | 134.85 | |
| 3 | 134.85 | |||
| 3 | 134.85 | |||
| 18/12/2025 | 20:46:31.863 | 191 | 134.80 | |
| 27 | 134.80 | |||
| 4 | 134.80 | |||
| 17 | 134.80 | |||
| 191 | 134.80 | |||
| 5 | 134.80 | |||
| 7 | 134.80 | |||
| 20 | 134.80 | |||
| 81 | 134.80 | |||
| 30 | 134.80 | |||
| 18/12/2025 | 20:46:31.461 | 500 | 134.80 | |
| 30 | 134.80 | |||
| 14 | 134.80 | |||
| 157 | 134.80 | |||
| 10 | 134.80 | |||
| 500 | 134.80 | |||
| 50 | 134.80 | |||
| 10 | 134.80 | |||
| 15 | 134.80 | |||
| 10 | 134.80 | |||
| 2 | 134.80 | |||
| 2 | 134.80 | |||
| 1 | 134.80 | |||
| 10 | 134.80 | |||
| 20 | 134.80 | |||
| 5 | 134.80 | |||
| 5 | 134.80 | |||
| 20 | 134.80 | |||
| 4 | 134.80 | |||
| 5 | 134.80 | |||
| 50 | 134.80 | |||
| 80 | 134.80 | |||
| 18/12/2025 | 20:46:28.247 | 10 | 135.10 | |
| 10 | 135.10 | |||
| 10 | 135.10 | |||
| 18/12/2025 | 20:46:11.083 | 70 | 135.15 | |
| 70 | 135.15 | |||
| 70 | 135.15 | |||
| 18/12/2025 | 20:45:45.762 | 15 | 135.60 | |
| 15 | 135.60 | |||
| 15 | 135.60 | |||
| 18/12/2025 | 20:44:22.494 | 16 | 135.70 | |
| 16 | 135.70 | |||
| 16 | 135.70 | |||
| 18/12/2025 | 20:44:05.984 | 380 | 135.20 | |
| 380 | 135.20 | |||
| 380 | 135.20 | |||
| 18/12/2025 | 20:44:05.874 | 7 | 135.20 | |
| 7 | 135.20 | |||
| 7 | 135.20 | |||
| 18/12/2025 | 20:44:05.757 | 9 | 135.50 | |
| 4 | 135.50 | |||
| 9 | 135.50 | |||
| 5 | 135.50 | |||
| 18/12/2025 | 20:43:50.388 | 13 | 135.80 | |
| 5 | 135.80 | |||
| 2 | 135.80 | |||
| 13 | 135.80 | |||
| 6 | 135.80 | |||
| 18/12/2025 | 20:43:49.463 | 15 | 135.85 | |
| 15 | 135.85 | |||
| 15 | 135.85 | |||
| 18/12/2025 | 20:43:14.631 | 98 | 135.85 | |
| 98 | 135.85 | |||
| 98 | 135.85 | |||
| 18/12/2025 | 20:43:01.365 | 5 | 136.20 | |
| 5 | 136.20 | |||
| 5 | 136.20 | |||
| 18/12/2025 | 20:42:47.287 | 2 | 136.00 | |
| 2 | 136.00 | |||
| 2 | 136.00 | |||
| 18/12/2025 | 20:42:07.975 | 32 | 136.65 | |
| 32 | 136.65 | |||
| 32 | 136.65 | |||
| 18/12/2025 | 20:41:06.353 | 70 | 136.05 | |
| 70 | 136.05 | |||
| 70 | 136.05 | |||
| 18/12/2025 | 20:40:43.476 | 36 | 136.50 | |
| 36 | 136.50 | |||
| 36 | 136.50 | |||
| 18/12/2025 | 20:40:01.534 | 200 | 136.30 | |
| 200 | 136.30 | |||
| 200 | 136.30 | |||
| 18/12/2025 | 20:38:59.264 | 33 | 135.95 | |
| 33 | 135.95 | |||
| 33 | 135.95 | |||
| 18/12/2025 | 20:38:59.047 | 131 | 135.95 | |
| 64 | 135.95 | |||
| 4 | 135.95 | |||
| 3 | 135.95 | |||
| 6 | 135.95 | |||
| 16 | 135.95 | |||
| 14 | 135.95 | |||
| 6 | 135.95 | |||
| 12 | 135.95 | |||
| 37 | 135.95 | |||
| 37 | 135.95 | |||
| 1 | 135.95 | |||
| 55 | 135.95 | |||
| 3 | 135.95 | |||
| 4 | 135.95 | |||
| 18/12/2025 | 20:38:58.948 | 70 | 136.00 | |
| 70 | 136.00 | |||
| 35 | 136.00 | |||
| 30 | 136.00 | |||
| 5 | 136.00 | |||
| 18/12/2025 | 20:38:58.864 | 15 | 136.30 | |
| 15 | 136.30 | |||
| 15 | 136.30 | |||
| 18/12/2025 | 20:38:55.616 | 10 | 136.40 | |
| 10 | 136.40 | |||
| 10 | 136.40 | |||
| 18/12/2025 | 20:36:26.405 | 230 | 136.50 | |
| 55 | 136.50 | |||
| 130 | 136.50 | |||
| 175 | 136.50 | |||
| 10 | 136.50 | |||
| 90 | 136.50 | |||
| 18/12/2025 | 20:34:18.378 | 10 | 136.75 | |
| 10 | 136.75 | |||
| 10 | 136.75 | |||
| 18/12/2025 | 20:34:11.920 | 5 | 136.75 | |
| 5 | 136.75 | |||
| 5 | 136.75 | |||
| 18/12/2025 | 20:33:56.427 | 15 | 136.90 | |
| 15 | 136.90 | |||
| 15 | 136.90 | |||
| 18/12/2025 | 20:33:40.234 | 50 | 136.60 | |
| 50 | 136.60 | |||
| 50 | 136.60 | |||
| 18/12/2025 | 20:29:38.326 | 5 | 137.20 | |
| 5 | 137.20 | |||
| 5 | 137.20 | |||
| 18/12/2025 | 20:27:48.552 | 5 | 136.65 | |
| 5 | 136.65 | |||
| 5 | 136.65 | |||
| 18/12/2025 | 20:26:57.831 | 30 | 136.75 | |
| 30 | 136.75 | |||
| 30 | 136.75 | |||
| 18/12/2025 | 20:22:42.794 | 15 | 137.20 | |
| 15 | 137.20 | |||
| 15 | 137.20 | |||
| 18/12/2025 | 20:22:07.912 | 100 | 137.20 | |
| 100 | 137.20 | |||
| 100 | 137.20 | |||
| 18/12/2025 | 20:21:27.389 | 2 | 137.15 | |
| 2 | 137.15 | |||
| 2 | 137.15 | |||
| 18/12/2025 | 20:20:06.065 | 270 | 136.55 | |
| 270 | 136.55 | |||
| 61 | 136.55 | |||
| 209 | 136.55 | |||
| 18/12/2025 | 20:19:48.236 | 230 | 136.55 | |
| 230 | 136.55 | |||
| 230 | 136.55 | |||
| 18/12/2025 | 20:19:31.990 | 4 | 136.90 | |
| 4 | 136.90 | |||
| 4 | 136.90 | |||
| 18/12/2025 | 20:17:47.641 | 10 | 136.95 | |
| 10 | 136.95 | |||
| 10 | 136.95 | |||
| 18/12/2025 | 20:17:34.415 | 6 | 136.95 | |
| 6 | 136.95 | |||
| 6 | 136.95 | |||
| 18/12/2025 | 20:17:28.194 | 3 | 136.55 | |
| 3 | 136.55 | |||
| 3 | 136.55 | |||
| 18/12/2025 | 20:17:07.358 | 2 | 136.75 | |
| 2 | 136.75 | |||
| 2 | 136.75 | |||
| 18/12/2025 | 20:16:27.937 | 200 | 137.00 | |
| 200 | 137.00 | |||
| 200 | 137.00 | |||
| 18/12/2025 | 20:14:36.204 | 4 | 136.90 | |
| 4 | 136.90 | |||
| 4 | 136.90 | |||
| 18/12/2025 | 20:11:34.225 | 5 | 137.65 | |
| 5 | 137.65 | |||
| 5 | 137.65 | |||
| 18/12/2025 | 20:10:58.303 | 100 | 137.50 | |
| 100 | 137.50 | |||
| 100 | 137.50 | |||
| 18/12/2025 | 20:09:52.790 | 3 | 137.15 | |
| 3 | 137.15 | |||
| 3 | 137.15 | |||
| 18/12/2025 | 20:04:24.504 | 1 | 137.10 | |
| 1 | 137.10 | |||
| 1 | 137.10 | |||
| 18/12/2025 | 19:58:50.691 | 4 | 138.05 | |
| 4 | 138.05 | |||
| 4 | 138.05 | |||
| 18/12/2025 | 19:58:43.659 | 14 | 138.15 | |
| 14 | 138.15 | |||
| 14 | 138.15 | |||
| 18/12/2025 | 19:57:26.617 | 1 | 137.75 | |
| 1 | 137.75 | |||
| 1 | 137.75 | |||
| 18/12/2025 | 19:56:59.736 | 22 | 137.60 | |
| 22 | 137.60 | |||
| 22 | 137.60 | |||
| 18/12/2025 | 19:56:23.621 | 73 | 137.35 | |
| 73 | 137.35 | |||
| 73 | 137.35 | |||
| 18/12/2025 | 19:51:13.196 | 88 | 137.50 | |
| 88 | 137.50 | |||
| 88 | 137.50 | |||
| 18/12/2025 | 19:50:55.640 | 29 | 137.75 | |
| 29 | 137.75 | |||
| 29 | 137.75 | |||
| 18/12/2025 | 19:47:34.032 | 36 | 137.65 | |
| 36 | 137.65 | |||
| 36 | 137.65 | |||
| 18/12/2025 | 19:47:32.882 | 90 | 137.85 | |
| 90 | 137.85 | |||
| 90 | 137.85 | |||
| 18/12/2025 | 19:45:02.381 | 4 | 138.70 | |
| 4 | 138.70 | |||
| 4 | 138.70 | |||
| 18/12/2025 | 19:41:20.682 | 2 | 138.70 | |
| 2 | 138.70 | |||
| 2 | 138.70 | |||
| 18/12/2025 | 19:38:57.086 | 10 | 138.85 | |
| 10 | 138.85 | |||
| 10 | 138.85 | |||
| 18/12/2025 | 19:30:02.186 | 10 | 137.80 | |
| 10 | 137.80 | |||
| 10 | 137.80 | |||
| 18/12/2025 | 19:29:39.397 | 1 | 137.95 | |
| 1 | 137.95 | |||
| 1 | 137.95 | |||
| 18/12/2025 | 19:21:34.751 | 5 | 138.40 | |
| 5 | 138.40 | |||
| 5 | 138.40 | |||
| 18/12/2025 | 19:19:41.848 | 11 | 138.10 | |
| 11 | 138.10 | |||
| 11 | 138.10 | |||
| 18/12/2025 | 19:11:58.811 | 7 | 138.55 | |
| 7 | 138.55 | |||
| 7 | 138.55 | |||
| 18/12/2025 | 19:10:57.406 | 18 | 138.35 | |
| 18 | 138.35 | |||
| 18 | 138.35 | |||
| 18/12/2025 | 19:09:28.404 | 30 | 138.50 | |
| 30 | 138.50 | |||
| 30 | 138.50 | |||
| 18/12/2025 | 19:08:44.550 | 2 | 138.35 | |
| 2 | 138.35 | |||
| 2 | 138.35 | |||
| 18/12/2025 | 19:01:08.074 | 5 | 138.85 | |
| 5 | 138.85 | |||
| 5 | 138.85 | |||
| 18/12/2025 | 18:59:22.282 | 10 | 138.75 | |
| 10 | 138.75 | |||
| 10 | 138.75 | |||
| 18/12/2025 | 18:58:14.676 | 71 | 138.05 | |
| 71 | 138.05 | |||
| 71 | 138.05 | |||
| 18/12/2025 | 18:52:41.851 | 35 | 138.15 | |
| 35 | 138.15 | |||
| 35 | 138.15 | |||
| 18/12/2025 | 18:50:30.780 | 158 | 138.20 | |
| 158 | 138.20 | |||
| 158 | 138.20 | |||
| 18/12/2025 | 18:48:34.529 | 1 | 138.80 | |
| 1 | 138.80 | |||
| 1 | 138.80 | |||
| 18/12/2025 | 18:48:16.256 | 25 | 138.45 | |
| 25 | 138.45 | |||
| 25 | 138.45 | |||
| 18/12/2025 | 18:37:48.055 | 109 | 137.85 | |
| 109 | 137.85 | |||
| 109 | 137.85 | |||
| 18/12/2025 | 18:36:24.411 | 4 | 137.30 | |
| 4 | 137.30 | |||
| 4 | 137.30 | |||
| 18/12/2025 | 18:36:05.414 | 12 | 137.65 | |
| 12 | 137.65 | |||
| 12 | 137.65 | |||
| 18/12/2025 | 18:35:03.513 | 21 | 137.75 | |
| 21 | 137.75 | |||
| 21 | 137.75 | |||
| 18/12/2025 | 18:34:58.891 | 10 | 137.75 | |
| 10 | 137.75 | |||
| 10 | 137.75 | |||
| 18/12/2025 | 18:33:58.567 | 3 | 137.25 | |
| 3 | 137.25 | |||
| 3 | 137.25 | |||
| 18/12/2025 | 18:33:42.676 | 158 | 137.30 | |
| 158 | 137.30 | |||
| 158 | 137.30 | |||
| 18/12/2025 | 18:32:00.726 | 220 | 136.95 | |
| 220 | 136.95 | |||
| 220 | 136.95 | |||
| 18/12/2025 | 18:29:36.372 | 2 | 137.25 | |
| 2 | 137.25 | |||
| 2 | 137.25 | |||
| 18/12/2025 | 18:28:19.011 | 1 | 137.10 | |
| 1 | 137.10 | |||
| 1 | 137.10 | |||
| 18/12/2025 | 18:27:05.408 | 8 | 136.65 | |
| 8 | 136.65 | |||
| 8 | 136.65 | |||
| 18/12/2025 | 18:26:44.580 | 10 | 136.60 | |
| 10 | 136.60 | |||
| 10 | 136.60 | |||
| 18/12/2025 | 18:26:36.991 | 3 | 136.60 | |
| 3 | 136.60 | |||
| 3 | 136.60 | |||
| 18/12/2025 | 18:25:32.714 | 100 | 136.45 | |
| 4 | 136.45 | |||
| 76 | 136.45 | |||
| 100 | 136.45 | |||
| 20 | 136.45 | |||
| 18/12/2025 | 18:24:39.301 | 29 | 136.65 | |
| 29 | 136.65 | |||
| 29 | 136.65 | |||
| 18/12/2025 | 18:24:33.789 | 2 | 136.65 | |
| 2 | 136.65 | |||
| 2 | 136.65 | |||
| 18/12/2025 | 18:24:33.623 | 4 | 136.80 | |
| 4 | 136.80 | |||
| 4 | 136.80 | |||
| 18/12/2025 | 18:24:06.437 | 68 | 137.00 | |
| 5 | 137.00 | |||
| 68 | 137.00 | |||
| 3 | 137.00 | |||
| 10 | 137.00 | |||
| 50 | 137.00 | |||
| 18/12/2025 | 18:23:42.531 | 200 | 137.40 | |
| 200 | 137.40 | |||
| 200 | 137.40 | |||
| 18/12/2025 | 18:23:33.311 | 15 | 137.25 | |
| 15 | 137.25 | |||
| 15 | 137.25 | |||
| 18/12/2025 | 18:21:00.499 | 5 | 137.45 | |
| 5 | 137.45 | |||
| 5 | 137.45 | |||
| 18/12/2025 | 18:20:44.140 | 100 | 137.40 | |
| 100 | 137.40 | |||
| 100 | 137.40 | |||
| 18/12/2025 | 18:19:08.368 | 1 | 137.65 | |
| 1 | 137.65 | |||
| 1 | 137.65 | |||
| 18/12/2025 | 18:17:54.055 | 75 | 137.50 | |
| 75 | 137.50 | |||
| 45 | 137.50 | |||
| 30 | 137.50 | |||
| 18/12/2025 | 18:17:50.991 | 90 | 137.70 | |
| 90 | 137.70 | |||
| 90 | 137.70 | |||
| 18/12/2025 | 18:14:18.582 | 100 | 138.00 | |
| 100 | 138.00 | |||
| 100 | 138.00 | |||
| 18/12/2025 | 18:12:27.590 | 100 | 138.05 | |
| 30 | 138.05 | |||
| 70 | 138.05 | |||
| 100 | 138.05 | |||
| 18/12/2025 | 18:12:09.682 | 29 | 138.45 | |
| 29 | 138.45 | |||
| 29 | 138.45 | |||
| 18/12/2025 | 18:10:38.992 | 145 | 138.05 | |
| 145 | 138.05 | |||
| 145 | 138.05 | |||
| 18/12/2025 | 18:10:35.008 | 15 | 137.85 | |
| 10 | 137.85 | |||
| 15 | 137.85 | |||
| 5 | 137.85 | |||
| 18/12/2025 | 18:10:32.134 | 1 | 138.20 | |
| 1 | 138.20 | |||
| 1 | 138.20 | |||
| 18/12/2025 | 18:09:02.464 | 100 | 138.15 | |
| 100 | 138.15 | |||
| 100 | 138.15 | |||
| 18/12/2025 | 18:09:01.984 | 346 | 138.10 | |
| 346 | 138.10 | |||
| 346 | 138.10 | |||
| 18/12/2025 | 18:08:57.413 | 30 | 138.40 | |
| 30 | 138.40 | |||
| 30 | 138.40 | |||
| 18/12/2025 | 18:06:16.581 | 100 | 138.45 | |
| 100 | 138.45 | |||
| 100 | 138.45 | |||
| 18/12/2025 | 18:05:44.557 | 10 | 138.60 | |
| 10 | 138.60 | |||
| 10 | 138.60 | |||
| 18/12/2025 | 18:05:32.873 | 1 | 138.95 | |
| 1 | 138.95 | |||
| 1 | 138.95 | |||
| 18/12/2025 | 18:05:14.099 | 7 | 139.00 | |
| 7 | 139.00 | |||
| 7 | 139.00 | |||
| 18/12/2025 | 18:02:27.973 | 3 | 139.05 | |
| 3 | 139.05 | |||
| 3 | 139.05 | |||
| 18/12/2025 | 18:02:14.685 | 1 | 139.35 | |
| 1 | 139.35 | |||
| 1 | 139.35 | |||
| 18/12/2025 | 17:59:23.395 | 80 | 139.75 | |
| 80 | 139.75 | |||
| 80 | 139.75 | |||
| 18/12/2025 | 17:57:37.236 | 25 | 140.00 | |
| 25 | 140.00 | |||
| 25 | 140.00 | |||
| 18/12/2025 | 17:57:29.206 | 2 | 140.10 | |
| 2 | 140.10 | |||
| 2 | 140.10 | |||
| 18/12/2025 | 17:56:58.505 | 155 | 140.05 | |
| 155 | 140.05 | |||
| 1 | 140.05 | |||
| 154 | 140.05 | |||
| 18/12/2025 | 17:56:13.181 | 100 | 140.50 | |
| 100 | 140.50 | |||
| 100 | 140.50 | |||
| 18/12/2025 | 17:52:27.779 | 143 | 140.50 | |
| 143 | 140.50 | |||
| 143 | 140.50 | |||
| 18/12/2025 | 17:52:06.655 | 17 | 140.55 | |
| 17 | 140.55 | |||
| 17 | 140.55 | |||
| 18/12/2025 | 17:47:50.839 | 175 | 141.00 | |
| 175 | 141.00 | |||
| 175 | 141.00 | |||
| 18/12/2025 | 17:45:25.662 | 50 | 141.20 | |
| 50 | 141.20 | |||
| 50 | 141.20 | |||
| 18/12/2025 | 17:45:22.742 | 35 | 141.20 | |
| 35 | 141.20 | |||
| 35 | 141.20 | |||
| 18/12/2025 | 17:44:39.599 | 14 | 141.25 | |
| 14 | 141.25 | |||
| 14 | 141.25 | |||
| 18/12/2025 | 17:42:42.318 | 2 | 141.00 | |
| 2 | 141.00 | |||
| 2 | 141.00 | |||
| 18/12/2025 | 17:42:02.510 | 3 | 141.25 | |
| 3 | 141.25 | |||
| 3 | 141.25 | |||
| 18/12/2025 | 17:32:19.474 | 155 | 140.65 | |
| 155 | 140.65 | |||
| 155 | 140.65 | |||
| 18/12/2025 | 17:31:32.894 | 150 | 140.70 | |
| 150 | 140.70 | |||
| 150 | 140.70 | |||
| 18/12/2025 | 17:29:30.146 | 100 | 140.25 | |
| 100 | 140.25 | |||
| 100 | 140.25 | |||
| 18/12/2025 | 17:29:18.029 | 100 | 140.20 | |
| 100 | 140.20 | |||
| 100 | 140.20 | |||
| 18/12/2025 | 17:29:15.194 | 155 | 140.20 | |
| 155 | 140.20 | |||
| 155 | 140.20 | |||
| 18/12/2025 | 17:28:42.881 | 10 | 140.15 | |
| 10 | 140.15 | |||
| 10 | 140.15 | |||
| 18/12/2025 | 17:28:30.921 | 1 | 140.45 | |
| 1 | 140.45 | |||
| 1 | 140.45 | |||
| 18/12/2025 | 17:28:06.837 | 72 | 140.45 | |
| 72 | 140.45 | |||
| 72 | 140.45 | |||
| 18/12/2025 | 17:26:28.138 | 1 | 140.80 | |
| 1 | 140.80 | |||
| 1 | 140.80 | |||
| 18/12/2025 | 17:25:06.238 | 1 | 140.80 | |
| 1 | 140.80 | |||
| 1 | 140.80 | |||
| 18/12/2025 | 17:24:24.978 | 1 | 140.20 | |
| 1 | 140.20 | |||
| 1 | 140.20 | |||
| 18/12/2025 | 17:23:30.701 | 20 | 140.55 | |
| 20 | 140.55 | |||
| 20 | 140.55 | |||
| 18/12/2025 | 17:20:28.719 | 10 | 140.60 | |
| 10 | 140.60 | |||
| 10 | 140.60 | |||
| 18/12/2025 | 17:20:03.736 | 5 | 140.70 | |
| 5 | 140.70 | |||
| 5 | 140.70 | |||
| 18/12/2025 | 17:19:28.664 | 4 | 140.80 | |
| 4 | 140.80 | |||
| 4 | 140.80 | |||
| 18/12/2025 | 17:18:50.361 | 155 | 140.85 | |
| 155 | 140.85 | |||
| 155 | 140.85 | |||
| 18/12/2025 | 17:16:16.073 | 10 | 140.35 | |
| 10 | 140.35 | |||
| 10 | 140.35 | |||
| 18/12/2025 | 17:16:14.504 | 5 | 140.35 | |
| 5 | 140.35 | |||
| 5 | 140.35 | |||
| 18/12/2025 | 17:14:55.570 | 58 | 140.45 | |
| 58 | 140.45 | |||
| 58 | 140.45 | |||
| 18/12/2025 | 17:12:37.792 | 2 | 140.30 | |
| 2 | 140.30 | |||
| 2 | 140.30 | |||
| 18/12/2025 | 17:11:28.652 | 3 | 140.10 | |
| 3 | 140.10 | |||
| 3 | 140.10 | |||
| 18/12/2025 | 17:11:15.467 | 1 | 140.30 | |
| 1 | 140.30 | |||
| 1 | 140.30 | |||
| 18/12/2025 | 17:09:29.316 | 2 | 140.50 | |
| 2 | 140.50 | |||
| 2 | 140.50 | |||
| 18/12/2025 | 17:09:09.973 | 1 | 140.60 | |
| 1 | 140.60 | |||
| 1 | 140.60 | |||
| 18/12/2025 | 17:07:16.572 | 140 | 141.05 | |
| 140 | 141.05 | |||
| 140 | 141.05 | |||
| 18/12/2025 | 17:06:55.715 | 40 | 141.10 | |
| 40 | 141.10 | |||
| 40 | 141.10 | |||
| 18/12/2025 | 17:04:14.925 | 11 | 140.60 | |
| 11 | 140.60 | |||
| 11 | 140.60 | |||
| 18/12/2025 | 17:02:13.231 | 17 | 140.25 | |
| 17 | 140.25 | |||
| 17 | 140.25 | |||
| 18/12/2025 | 17:02:13.187 | 90 | 140.25 | |
| 90 | 140.25 | |||
| 90 | 140.25 | |||
| 18/12/2025 | 17:00:16.106 | 72 | 140.80 | |
| 72 | 140.80 | |||
| 72 | 140.80 | |||
| 18/12/2025 | 16:51:20.471 | 10 | 140.70 | |
| 10 | 140.70 | |||
| 10 | 140.70 | |||
| 18/12/2025 | 16:50:05.898 | 100 | 140.60 | |
| 100 | 140.60 | |||
| 100 | 140.60 | |||
| 18/12/2025 | 16:48:46.889 | 1 | 140.80 | |
| 1 | 140.80 | |||
| 1 | 140.80 | |||
| 18/12/2025 | 16:45:44.837 | 17 | 141.95 | |
| 17 | 141.95 | |||
| 17 | 141.95 | |||
| 18/12/2025 | 16:40:16.188 | 5 | 141.45 | |
| 5 | 141.45 | |||
| 5 | 141.45 | |||
| 18/12/2025 | 16:38:15.740 | 15 | 141.90 | |
| 15 | 141.90 | |||
| 15 | 141.90 | |||
| 18/12/2025 | 16:37:42.791 | 70 | 142.15 | |
| 70 | 142.15 | |||
| 70 | 142.15 | |||
| 18/12/2025 | 16:37:29.544 | 1 | 141.65 | |
| 1 | 141.65 | |||
| 1 | 141.65 | |||
| 18/12/2025 | 16:37:27.434 | 1 | 142.00 | |
| 1 | 142.00 | |||
| 1 | 142.00 | |||
| 18/12/2025 | 16:35:49.264 | 10 | 141.75 | |
| 10 | 141.75 | |||
| 10 | 141.75 | |||
| 18/12/2025 | 16:34:04.115 | 70 | 140.80 | |
| 70 | 140.80 | |||
| 70 | 140.80 | |||
| 18/12/2025 | 16:33:22.907 | 72 | 140.80 | |
| 72 | 140.80 | |||
| 72 | 140.80 | |||
| 18/12/2025 | 16:31:26.963 | 3 | 140.65 | |
| 3 | 140.65 | |||
| 3 | 140.65 | |||
| 18/12/2025 | 16:31:04.123 | 1 | 140.80 | |
| 1 | 140.80 | |||
| 1 | 140.80 | |||
| 18/12/2025 | 16:30:23.871 | 5 | 141.30 | |
| 5 | 141.30 | |||
| 5 | 141.30 | |||
| 18/12/2025 | 16:27:41.512 | 17 | 141.00 | |
| 17 | 141.00 | |||
| 17 | 141.00 | |||
| 18/12/2025 | 16:27:17.666 | 1 | 140.95 | |
| 1 | 140.95 | |||
| 1 | 140.95 | |||
| 18/12/2025 | 16:27:12.241 | 10 | 140.85 | |
| 10 | 140.85 | |||
| 10 | 140.85 | |||
| 18/12/2025 | 16:26:49.653 | 30 | 140.95 | |
| 30 | 140.95 | |||
| 30 | 140.95 | |||
| 18/12/2025 | 16:24:25.837 | 2 | 140.40 | |
| 2 | 140.40 | |||
| 2 | 140.40 | |||
| 18/12/2025 | 16:24:00.639 | 15 | 140.65 | |
| 15 | 140.65 | |||
| 15 | 140.65 | |||
| 18/12/2025 | 16:22:48.247 | 1 | 140.30 | |
| 1 | 140.30 | |||
| 1 | 140.30 | |||
| 18/12/2025 | 16:22:20.365 | 1 | 140.30 | |
| 1 | 140.30 | |||
| 1 | 140.30 | |||
| 18/12/2025 | 16:21:35.389 | 29 | 139.50 | |
| 5 | 139.50 | |||
| 24 | 139.50 | |||
| 29 | 139.50 | |||
| 18/12/2025 | 16:20:04.214 | 2 | 140.00 | |
| 2 | 140.00 | |||
| 2 | 140.00 | |||
| 18/12/2025 | 16:19:03.016 | 3 | 139.65 | |
| 3 | 139.65 | |||
| 3 | 139.65 | |||
| 18/12/2025 | 16:16:08.040 | 15 | 140.10 | |
| 15 | 140.10 | |||
| 15 | 140.10 | |||
| 18/12/2025 | 16:15:20.533 | 10 | 139.85 | |
| 10 | 139.85 | |||
| 10 | 139.85 | |||
| 18/12/2025 | 16:14:48.617 | 1 | 139.75 | |
| 1 | 139.75 | |||
| 1 | 139.75 | |||
| 18/12/2025 | 16:13:45.076 | 40 | 139.05 | |
| 40 | 139.05 | |||
| 40 | 139.05 | |||
| 18/12/2025 | 16:13:39.741 | 75 | 139.50 | |
| 75 | 139.50 | |||
| 75 | 139.50 | |||
| 18/12/2025 | 16:13:04.770 | 157 | 139.15 | |
| 157 | 139.15 | |||
| 157 | 139.15 | |||
| 18/12/2025 | 16:12:43.367 | 20 | 139.25 | |
| 20 | 139.25 | |||
| 20 | 139.25 | |||
| 18/12/2025 | 16:09:51.356 | 71 | 140.05 | |
| 71 | 140.05 | |||
| 71 | 140.05 | |||
| 18/12/2025 | 16:09:47.171 | 5 | 140.00 | |
| 5 | 140.00 | |||
| 5 | 140.00 | |||
| 18/12/2025 | 16:07:58.865 | 21 | 140.35 | |
| 21 | 140.35 | |||
| 21 | 140.35 | |||
| 18/12/2025 | 16:04:18.272 | 4 | 139.30 | |
| 4 | 139.30 | |||
| 4 | 139.30 | |||
| 18/12/2025 | 16:04:08.381 | 70 | 139.70 | |
| 70 | 139.70 | |||
| 70 | 139.70 | |||
| 18/12/2025 | 16:02:40.638 | 50 | 140.00 | |
| 50 | 140.00 | |||
| 50 | 140.00 | |||
| 18/12/2025 | 16:00:27.979 | 3 | 140.70 | |
| 3 | 140.70 | |||
| 3 | 140.70 | |||
| 18/12/2025 | 16:00:04.523 | 1 | 140.85 | |
| 1 | 140.85 | |||
| 1 | 140.85 | |||
| 18/12/2025 | 16:00:01.190 | 1 | 140.65 | |
| 1 | 140.65 | |||
| 1 | 140.65 | |||
| 18/12/2025 | 15:59:26.773 | 3 | 139.80 | |
| 3 | 139.80 | |||
| 3 | 139.80 | |||
| 18/12/2025 | 15:58:00.544 | 1 | 140.55 | |
| 1 | 140.55 | |||
| 1 | 140.55 | |||
| 18/12/2025 | 15:57:45.651 | 50 | 140.25 | |
| 50 | 140.25 | |||
| 50 | 140.25 | |||
| 18/12/2025 | 15:57:20.465 | 2 | 140.40 | |
| 2 | 140.40 | |||
| 2 | 140.40 | |||
| 18/12/2025 | 15:56:25.530 | 25 | 140.55 | |
| 25 | 140.55 | |||
| 25 | 140.55 | |||
| 18/12/2025 | 15:55:53.333 | 157 | 140.60 | |
| 157 | 140.60 | |||
| 157 | 140.60 | |||
| 18/12/2025 | 15:55:23.349 | 1 | 140.55 | |
| 1 | 140.55 | |||
| 1 | 140.55 | |||
| 18/12/2025 | 15:54:12.484 | 3 | 140.10 | |
| 3 | 140.10 | |||
| 3 | 140.10 | |||
| 18/12/2025 | 15:53:49.990 | 25 | 140.00 | |
| 25 | 140.00 | |||
| 25 | 140.00 | |||
| 18/12/2025 | 15:53:46.512 | 2 | 140.00 | |
| 2 | 140.00 | |||
| 2 | 140.00 | |||
| 18/12/2025 | 15:53:45.591 | 100 | 140.00 | |
| 100 | 140.00 | |||
| 100 | 140.00 | |||
| 18/12/2025 | 15:53:07.070 | 4 | 139.55 | |
| 4 | 139.55 | |||
| 4 | 139.55 | |||
| 18/12/2025 | 15:52:57.480 | 21 | 139.70 | |
| 21 | 139.70 | |||
| 21 | 139.70 | |||
| 18/12/2025 | 15:52:17.693 | 10 | 139.55 | |
| 10 | 139.55 | |||
| 10 | 139.55 | |||
| 18/12/2025 | 15:52:12.545 | 100 | 139.20 | |
| 100 | 139.20 | |||
| 100 | 139.20 | |||
| 18/12/2025 | 15:51:21.279 | 1 | 138.95 | |
| 1 | 138.95 | |||
| 1 | 138.95 | |||
| 18/12/2025 | 15:51:03.568 | 4 | 139.15 | |
| 4 | 139.15 | |||
| 4 | 139.15 | |||
| 18/12/2025 | 15:49:36.349 | 1 | 139.50 | |
| 1 | 139.50 | |||
| 1 | 139.50 | |||
| 18/12/2025 | 15:48:58.070 | 160 | 138.75 | |
| 160 | 138.75 | |||
| 160 | 138.75 | |||
| 18/12/2025 | 15:47:57.161 | 4 | 140.00 | |
| 4 | 140.00 | |||
| 4 | 140.00 | |||
| 18/12/2025 | 15:47:30.529 | 35 | 140.35 | |
| 35 | 140.35 | |||
| 35 | 140.35 | |||
| 18/12/2025 | 15:47:04.753 | 35 | 140.90 | |
| 35 | 140.90 | |||
| 35 | 140.90 | |||
| 18/12/2025 | 15:46:51.544 | 143 | 140.80 | |
| 143 | 140.80 | |||
| 143 | 140.80 | |||
| 18/12/2025 | 15:44:27.482 | 8 | 139.65 | |
| 8 | 139.65 | |||
| 8 | 139.65 | |||
| 18/12/2025 | 15:43:30.663 | 3 | 140.30 | |
| 3 | 140.30 | |||
| 3 | 140.30 | |||
| 18/12/2025 | 15:43:05.794 | 2 | 140.30 | |
| 2 | 140.30 | |||
| 2 | 140.30 | |||
| 18/12/2025 | 15:41:00.769 | 30 | 140.45 | |
| 30 | 140.45 | |||
| 30 | 140.45 | |||
| 18/12/2025 | 15:40:57.124 | 150 | 140.50 | |
| 150 | 140.50 | |||
| 150 | 140.50 | |||
| 18/12/2025 | 15:40:38.566 | 30 | 140.45 | |
| 30 | 140.45 | |||
| 30 | 140.45 | |||
| 18/12/2025 | 15:40:09.953 | 5 | 140.60 | |
| 5 | 140.60 | |||
| 5 | 140.60 | |||
| 18/12/2025 | 15:38:27.811 | 3 | 139.70 | |
| 3 | 139.70 | |||
| 3 | 139.70 | |||
| 18/12/2025 | 15:38:05.873 | 23 | 140.00 | |
| 23 | 140.00 | |||
| 9 | 140.00 | |||
| 14 | 140.00 | |||
| 18/12/2025 | 15:38:03.054 | 17 | 140.40 | |
| 17 | 140.40 | |||
| 17 | 140.40 | |||
| 18/12/2025 | 15:36:11.332 | 8 | 140.25 | |
| 8 | 140.25 | |||
| 8 | 140.25 | |||
| 18/12/2025 | 15:35:12.625 | 300 | 141.00 | |
| 300 | 141.00 | |||
| 300 | 141.00 | |||
| 18/12/2025 | 15:34:44.864 | 1 | 140.15 | |
| 1 | 140.15 | |||
| 1 | 140.15 | |||
| 18/12/2025 | 15:34:11.345 | 5 | 141.00 | |
| 5 | 141.00 | |||
| 5 | 141.00 | |||
| 18/12/2025 | 15:33:42.870 | 100 | 141.25 | |
| 100 | 141.25 | |||
| 100 | 141.25 | |||
| 18/12/2025 | 15:33:22.136 | 320 | 140.70 | |
| 320 | 140.70 | |||
| 320 | 140.70 | |||
| 18/12/2025 | 15:33:20.504 | 100 | 141.10 | |
| 100 | 141.10 | |||
| 100 | 141.10 | |||
| 18/12/2025 | 15:32:53.023 | 50 | 142.30 | |
| 50 | 142.30 | |||
| 50 | 142.30 | |||
| 18/12/2025 | 15:32:44.965 | 8 | 143.00 | |
| 8 | 143.00 | |||
| 8 | 143.00 | |||
| 18/12/2025 | 15:31:16.123 | 130 | 144.00 | |
| 130 | 144.00 | |||
| 130 | 144.00 | |||
| 18/12/2025 | 15:31:12.866 | 100 | 143.80 | |
| 100 | 143.80 | |||
| 100 | 143.80 | |||
| 18/12/2025 | 15:31:04.813 | 100 | 143.50 | |
| 100 | 143.50 | |||
| 100 | 143.50 | |||
| 18/12/2025 | 15:30:50.258 | 29 | 143.30 | |
| 29 | 143.30 | |||
| 29 | 143.30 | |||
| 18/12/2025 | 15:30:42.627 | 100 | 143.00 | |
| 100 | 143.00 | |||
| 100 | 143.00 | |||
| 18/12/2025 | 15:30:09.959 | 500 | 142.65 | |
| 500 | 142.65 | |||
| 500 | 142.65 | |||
| 18/12/2025 | 15:30:03.507 | 50 | 142.60 | |
| 50 | 142.60 | |||
| 50 | 142.60 | |||
| 18/12/2025 | 15:28:42.169 | 5 | 143.45 | |
| 5 | 143.45 | |||
| 5 | 143.45 | |||
| 18/12/2025 | 15:26:05.946 | 1 | 142.85 | |
| 1 | 142.85 | |||
| 1 | 142.85 | |||
| 18/12/2025 | 15:24:25.867 | 2 | 142.60 | |
| 2 | 142.60 | |||
| 2 | 142.60 | |||
| 18/12/2025 | 15:21:52.720 | 7 | 142.70 | |
| 7 | 142.70 | |||
| 7 | 142.70 | |||
| 18/12/2025 | 15:19:42.952 | 20 | 142.70 | |
| 20 | 142.70 | |||
| 20 | 142.70 | |||
| 18/12/2025 | 15:19:23.722 | 300 | 142.70 | |
| 300 | 142.70 | |||
| 300 | 142.70 | |||
| 18/12/2025 | 15:18:21.371 | 3 | 142.80 | |
| 3 | 142.80 | |||
| 3 | 142.80 | |||
| 18/12/2025 | 15:17:47.145 | 30 | 142.90 | |
| 30 | 142.90 | |||
| 30 | 142.90 | |||
| 18/12/2025 | 15:16:40.842 | 100 | 142.15 | |
| 100 | 142.15 | |||
| 100 | 142.15 | |||
| 18/12/2025 | 15:16:23.302 | 1 | 142.45 | |
| 1 | 142.45 | |||
| 1 | 142.45 | |||
| 18/12/2025 | 15:15:10.033 | 16 | 142.25 | |
| 16 | 142.25 | |||
| 16 | 142.25 | |||
| 18/12/2025 | 15:14:38.731 | 10 | 142.55 | |
| 10 | 142.55 | |||
| 10 | 142.55 | |||
| 18/12/2025 | 15:12:28.583 | 75 | 142.60 | |
| 75 | 142.60 | |||
| 75 | 142.60 | |||
| 18/12/2025 | 15:10:37.255 | 5 | 142.95 | |
| 5 | 142.95 | |||
| 5 | 142.95 | |||
| 18/12/2025 | 15:10:36.255 | 188 | 142.60 | |
| 188 | 142.60 | |||
| 188 | 142.60 | |||
| 18/12/2025 | 15:07:51.855 | 19 | 142.70 | |
| 19 | 142.70 | |||
| 19 | 142.70 | |||
| 18/12/2025 | 15:07:02.806 | 10 | 142.65 | |
| 10 | 142.65 | |||
| 10 | 142.65 | |||
| 18/12/2025 | 15:07:02.165 | 100 | 142.95 | |
| 100 | 142.95 | |||
| 100 | 142.95 | |||
| 18/12/2025 | 15:05:42.829 | 20 | 143.25 | |
| 20 | 143.25 | |||
| 20 | 143.25 | |||
| 18/12/2025 | 15:05:31.240 | 10 | 143.00 | |
| 10 | 143.00 | |||
| 10 | 143.00 | |||
| 18/12/2025 | 15:05:20.702 | 90 | 142.85 | |
| 90 | 142.85 | |||
| 90 | 142.85 | |||
| 18/12/2025 | 15:05:20.599 | 30 | 142.80 | |
| 30 | 142.80 | |||
| 30 | 142.80 | |||
| 18/12/2025 | 15:04:22.614 | 588 | 142.50 | |
| 588 | 142.50 | |||
| 15 | 142.50 | |||
| 573 | 142.50 | |||
| 18/12/2025 | 15:03:57.564 | 300 | 142.50 | |
| 300 | 142.50 | |||
| 300 | 142.50 | |||
| 18/12/2025 | 15:03:34.884 | 2 | 142.45 | |
| 2 | 142.45 | |||
| 2 | 142.45 | |||
| 18/12/2025 | 14:57:49.478 | 10 | 141.45 | |
| 10 | 141.45 | |||
| 10 | 141.45 | |||
| 18/12/2025 | 14:55:06.868 | 5 | 142.40 | |
| 5 | 142.40 | |||
| 5 | 142.40 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 540.50
Ask: 1 543.50
Turnover: 53 607 TEUR -
Nvidia Corp.
Bid: 148.58 / Ask: 148.64
Turnover: 33 288 TEUR -
Siemens Energy AG
Bid: 119.60 / Ask: 119.95
Turnover: 26 830 TEUR -
Tesla Inc.
Bid: 414.40 / Ask: 414.70
Turnover: 26 092 TEUR -
Micron Technology Inc.
Bid: 214.35 / Ask: 214.65
Turnover: 25 904 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 21:04:12
Last Update:
18/12/2025 @ 21:04:12