Microsoft Corp.
- Information
- Last
- Buy
- Sell
332
304
440.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/07/2025 | 12:21:17.541 | 2 | 440.95 | |
| 2 | 440.95 | |||
| 2 | 440.95 | |||
| 18/07/2025 | 12:19:01.214 | 19 | 440.75 | |
| 19 | 440.75 | |||
| 19 | 440.75 | |||
| 18/07/2025 | 12:17:50.809 | 17 | 440.95 | |
| 17 | 440.95 | |||
| 17 | 440.95 | |||
| 18/07/2025 | 12:15:20.461 | 115 | 441.05 | |
| 115 | 441.05 | |||
| 115 | 441.05 | |||
| 18/07/2025 | 12:12:03.255 | 4 | 440.95 | |
| 4 | 440.95 | |||
| 4 | 440.95 | |||
| 18/07/2025 | 12:11:59.067 | 8 | 441.10 | |
| 8 | 441.10 | |||
| 8 | 441.10 | |||
| 18/07/2025 | 12:11:01.708 | 1 | 441.15 | |
| 1 | 441.15 | |||
| 1 | 441.15 | |||
| 18/07/2025 | 12:10:38.965 | 1 | 441.15 | |
| 1 | 441.15 | |||
| 1 | 441.15 | |||
| 18/07/2025 | 12:10:32.717 | 3 | 441.15 | |
| 3 | 441.15 | |||
| 3 | 441.15 | |||
| 18/07/2025 | 12:09:51.221 | 13 | 441.15 | |
| 13 | 441.15 | |||
| 13 | 441.15 | |||
| 18/07/2025 | 12:08:59.793 | 2 | 441.25 | |
| 2 | 441.25 | |||
| 2 | 441.25 | |||
| 18/07/2025 | 12:04:26.547 | 31 | 441.15 | |
| 31 | 441.15 | |||
| 31 | 441.15 | |||
| 18/07/2025 | 12:03:44.017 | 3 | 441.30 | |
| 3 | 441.30 | |||
| 3 | 441.30 | |||
| 18/07/2025 | 12:03:27.648 | 50 | 441.30 | |
| 50 | 441.30 | |||
| 50 | 441.30 | |||
| 18/07/2025 | 12:00:58.790 | 3 | 441.15 | |
| 3 | 441.15 | |||
| 3 | 441.15 | |||
| 18/07/2025 | 12:00:35.190 | 218 | 441.20 | |
| 218 | 441.20 | |||
| 218 | 441.20 | |||
| 18/07/2025 | 12:00:16.707 | 7 | 441.30 | |
| 7 | 441.30 | |||
| 7 | 441.30 | |||
| 18/07/2025 | 11:59:27.967 | 1 | 441.30 | |
| 1 | 441.30 | |||
| 1 | 441.30 | |||
| 18/07/2025 | 11:56:27.361 | 2 | 441.30 | |
| 2 | 441.30 | |||
| 2 | 441.30 | |||
| 18/07/2025 | 11:54:45.097 | 15 | 441.15 | |
| 5 | 441.15 | |||
| 10 | 441.15 | |||
| 15 | 441.15 | |||
| 18/07/2025 | 11:53:53.637 | 300 | 441.20 | |
| 300 | 441.20 | |||
| 300 | 441.20 | |||
| 18/07/2025 | 11:52:15.727 | 1 | 441.25 | |
| 1 | 441.25 | |||
| 1 | 441.25 | |||
| 18/07/2025 | 11:52:09.484 | 3 | 441.20 | |
| 3 | 441.20 | |||
| 3 | 441.20 | |||
| 18/07/2025 | 11:51:57.708 | 1 | 441.25 | |
| 1 | 441.25 | |||
| 1 | 441.25 | |||
| 18/07/2025 | 11:51:25.627 | 56 | 441.25 | |
| 56 | 441.25 | |||
| 56 | 441.25 | |||
| 18/07/2025 | 11:50:43.302 | 60 | 441.20 | |
| 60 | 441.20 | |||
| 60 | 441.20 | |||
| 18/07/2025 | 11:49:44.941 | 13 | 441.05 | |
| 13 | 441.05 | |||
| 13 | 441.05 | |||
| 18/07/2025 | 11:46:40.131 | 10 | 441.15 | |
| 10 | 441.15 | |||
| 10 | 441.15 | |||
| 18/07/2025 | 11:46:29.749 | 10 | 441.15 | |
| 10 | 441.15 | |||
| 10 | 441.15 | |||
| 18/07/2025 | 11:46:26.096 | 11 | 441.05 | |
| 11 | 441.05 | |||
| 11 | 441.05 | |||
| 18/07/2025 | 11:41:19.498 | 3 | 441.05 | |
| 3 | 441.05 | |||
| 3 | 441.05 | |||
| 18/07/2025 | 11:40:51.829 | 3 | 441.05 | |
| 3 | 441.05 | |||
| 3 | 441.05 | |||
| 18/07/2025 | 11:39:46.876 | 32 | 441.05 | |
| 32 | 441.05 | |||
| 32 | 441.05 | |||
| 18/07/2025 | 11:39:14.425 | 30 | 441.05 | |
| 30 | 441.05 | |||
| 30 | 441.05 | |||
| 18/07/2025 | 11:38:45.825 | 2 | 441.05 | |
| 2 | 441.05 | |||
| 2 | 441.05 | |||
| 18/07/2025 | 11:38:38.804 | 12 | 441.05 | |
| 12 | 441.05 | |||
| 12 | 441.05 | |||
| 18/07/2025 | 11:38:32.969 | 2 | 441.05 | |
| 2 | 441.05 | |||
| 2 | 441.05 | |||
| 18/07/2025 | 11:37:42.961 | 1 | 441.05 | |
| 1 | 441.05 | |||
| 1 | 441.05 | |||
| 18/07/2025 | 11:37:20.891 | 1 | 441.05 | |
| 1 | 441.05 | |||
| 1 | 441.05 | |||
| 18/07/2025 | 11:36:00.152 | 1 | 441.05 | |
| 1 | 441.05 | |||
| 1 | 441.05 | |||
| 18/07/2025 | 11:35:03.022 | 3 | 441.10 | |
| 3 | 441.10 | |||
| 3 | 441.10 | |||
| 18/07/2025 | 11:33:25.787 | 3 | 441.25 | |
| 3 | 441.25 | |||
| 3 | 441.25 | |||
| 18/07/2025 | 11:31:56.631 | 10 | 441.10 | |
| 10 | 441.10 | |||
| 10 | 441.10 | |||
| 18/07/2025 | 11:30:51.455 | 10 | 441.10 | |
| 10 | 441.10 | |||
| 10 | 441.10 | |||
| 18/07/2025 | 11:30:36.767 | 20 | 441.05 | |
| 20 | 441.05 | |||
| 20 | 441.05 | |||
| 18/07/2025 | 11:29:01.345 | 57 | 441.20 | |
| 57 | 441.20 | |||
| 57 | 441.20 | |||
| 18/07/2025 | 11:27:34.003 | 15 | 441.05 | |
| 15 | 441.05 | |||
| 15 | 441.05 | |||
| 18/07/2025 | 11:27:24.800 | 3 | 441.20 | |
| 3 | 441.20 | |||
| 3 | 441.20 | |||
| 18/07/2025 | 11:25:04.802 | 5 | 441.40 | |
| 5 | 441.40 | |||
| 5 | 441.40 | |||
| 18/07/2025 | 11:23:55.645 | 5 | 441.05 | |
| 5 | 441.05 | |||
| 5 | 441.05 | |||
| 18/07/2025 | 11:23:19.930 | 40 | 441.30 | |
| 40 | 441.30 | |||
| 40 | 441.30 | |||
| 18/07/2025 | 11:20:45.789 | 3 | 441.30 | |
| 3 | 441.30 | |||
| 3 | 441.30 | |||
| 18/07/2025 | 11:20:04.398 | 20 | 441.30 | |
| 20 | 441.30 | |||
| 20 | 441.30 | |||
| 18/07/2025 | 11:19:57.012 | 2 | 441.30 | |
| 2 | 441.30 | |||
| 2 | 441.30 | |||
| 18/07/2025 | 11:19:34.510 | 3 | 441.30 | |
| 3 | 441.30 | |||
| 3 | 441.30 | |||
| 18/07/2025 | 11:19:07.286 | 13 | 440.95 | |
| 13 | 440.95 | |||
| 13 | 440.95 | |||
| 18/07/2025 | 11:15:34.056 | 30 | 440.85 | |
| 10 | 440.85 | |||
| 20 | 440.85 | |||
| 30 | 440.85 | |||
| 18/07/2025 | 11:13:16.270 | 8 | 440.90 | |
| 8 | 440.90 | |||
| 8 | 440.90 | |||
| 18/07/2025 | 11:13:03.664 | 5 | 440.90 | |
| 5 | 440.90 | |||
| 5 | 440.90 | |||
| 18/07/2025 | 11:13:03.086 | 40 | 441.20 | |
| 40 | 441.20 | |||
| 40 | 441.20 | |||
| 18/07/2025 | 11:12:50.257 | 10 | 440.90 | |
| 10 | 440.90 | |||
| 10 | 440.90 | |||
| 18/07/2025 | 11:11:34.695 | 1 | 441.25 | |
| 1 | 441.25 | |||
| 1 | 441.25 | |||
| 18/07/2025 | 11:11:25.870 | 114 | 441.25 | |
| 114 | 441.25 | |||
| 114 | 441.25 | |||
| 18/07/2025 | 11:10:58.541 | 300 | 441.30 | |
| 300 | 441.30 | |||
| 300 | 441.30 | |||
| 18/07/2025 | 11:10:15.249 | 10 | 441.25 | |
| 10 | 441.25 | |||
| 10 | 441.25 | |||
| 18/07/2025 | 11:10:05.910 | 10 | 441.25 | |
| 10 | 441.25 | |||
| 10 | 441.25 | |||
| 18/07/2025 | 11:09:35.775 | 1 | 440.95 | |
| 1 | 440.95 | |||
| 1 | 440.95 | |||
| 18/07/2025 | 11:08:50.112 | 1 | 441.30 | |
| 1 | 441.30 | |||
| 1 | 441.30 | |||
| 18/07/2025 | 11:07:47.592 | 10 | 441.25 | |
| 10 | 441.25 | |||
| 10 | 441.25 | |||
| 18/07/2025 | 11:07:27.002 | 2 | 441.25 | |
| 2 | 441.25 | |||
| 2 | 441.25 | |||
| 18/07/2025 | 11:07:10.187 | 1 | 441.25 | |
| 1 | 441.25 | |||
| 1 | 441.25 | |||
| 18/07/2025 | 11:05:42.347 | 45 | 441.40 | |
| 45 | 441.40 | |||
| 45 | 441.40 | |||
| 18/07/2025 | 11:04:01.809 | 14 | 441.45 | |
| 14 | 441.45 | |||
| 14 | 441.45 | |||
| 18/07/2025 | 11:02:53.163 | 12 | 441.40 | |
| 12 | 441.40 | |||
| 12 | 441.40 | |||
| 18/07/2025 | 11:02:49.932 | 5 | 441.25 | |
| 5 | 441.25 | |||
| 5 | 441.25 | |||
| 18/07/2025 | 11:02:18.047 | 5 | 441.40 | |
| 5 | 441.40 | |||
| 5 | 441.40 | |||
| 18/07/2025 | 11:02:00.435 | 12 | 441.40 | |
| 12 | 441.40 | |||
| 12 | 441.40 | |||
| 18/07/2025 | 10:58:43.144 | 10 | 441.35 | |
| 10 | 441.35 | |||
| 10 | 441.35 | |||
| 18/07/2025 | 10:58:34.708 | 10 | 441.35 | |
| 10 | 441.35 | |||
| 10 | 441.35 | |||
| 18/07/2025 | 10:58:13.261 | 10 | 441.00 | |
| 10 | 441.00 | |||
| 10 | 441.00 | |||
| 18/07/2025 | 10:56:37.445 | 4 | 441.00 | |
| 4 | 441.00 | |||
| 4 | 441.00 | |||
| 18/07/2025 | 10:56:30.160 | 12 | 441.40 | |
| 12 | 441.40 | |||
| 12 | 441.40 | |||
| 18/07/2025 | 10:56:20.000 | 8 | 441.05 | |
| 8 | 441.05 | |||
| 8 | 441.05 | |||
| 18/07/2025 | 10:56:07.063 | 3 | 441.10 | |
| 3 | 441.10 | |||
| 3 | 441.10 | |||
| 18/07/2025 | 10:55:46.423 | 1 | 441.45 | |
| 1 | 441.45 | |||
| 1 | 441.45 | |||
| 18/07/2025 | 10:55:29.639 | 10 | 441.40 | |
| 10 | 441.40 | |||
| 10 | 441.40 | |||
| 18/07/2025 | 10:55:17.560 | 28 | 441.00 | |
| 10 | 441.00 | |||
| 28 | 441.00 | |||
| 5 | 441.00 | |||
| 13 | 441.00 | |||
| 18/07/2025 | 10:54:51.498 | 7 | 440.95 | |
| 7 | 440.95 | |||
| 7 | 440.95 | |||
| 18/07/2025 | 10:53:13.264 | 3 | 440.70 | |
| 3 | 440.70 | |||
| 3 | 440.70 | |||
| 18/07/2025 | 10:52:48.716 | 2 | 440.90 | |
| 2 | 440.90 | |||
| 2 | 440.90 | |||
| 18/07/2025 | 10:52:44.681 | 10 | 440.70 | |
| 10 | 440.70 | |||
| 10 | 440.70 | |||
| 18/07/2025 | 10:51:28.577 | 9 | 440.90 | |
| 9 | 440.90 | |||
| 9 | 440.90 | |||
| 18/07/2025 | 10:51:21.682 | 1 | 440.90 | |
| 1 | 440.90 | |||
| 1 | 440.90 | |||
| 18/07/2025 | 10:50:40.260 | 2 | 440.90 | |
| 2 | 440.90 | |||
| 2 | 440.90 | |||
| 18/07/2025 | 10:50:36.624 | 1 | 440.90 | |
| 1 | 440.90 | |||
| 1 | 440.90 | |||
| 18/07/2025 | 10:50:20.761 | 2 | 440.70 | |
| 2 | 440.70 | |||
| 2 | 440.70 | |||
| 18/07/2025 | 10:50:16.782 | 13 | 440.90 | |
| 13 | 440.90 | |||
| 13 | 440.90 | |||
| 18/07/2025 | 10:49:18.569 | 1 | 440.80 | |
| 1 | 440.80 | |||
| 1 | 440.80 | |||
| 18/07/2025 | 10:48:29.951 | 1 | 440.55 | |
| 1 | 440.55 | |||
| 1 | 440.55 | |||
| 18/07/2025 | 10:48:28.742 | 1 | 440.75 | |
| 1 | 440.75 | |||
| 1 | 440.75 | |||
| 18/07/2025 | 10:46:54.259 | 230 | 440.70 | |
| 230 | 440.70 | |||
| 230 | 440.70 | |||
| 18/07/2025 | 10:44:38.138 | 4 | 440.75 | |
| 4 | 440.75 | |||
| 4 | 440.75 | |||
| 18/07/2025 | 10:41:59.347 | 1 | 440.80 | |
| 1 | 440.80 | |||
| 1 | 440.80 | |||
| 18/07/2025 | 10:41:38.262 | 3 | 440.35 | |
| 3 | 440.35 | |||
| 3 | 440.35 | |||
| 18/07/2025 | 10:41:07.967 | 1 | 440.75 | |
| 1 | 440.75 | |||
| 1 | 440.75 | |||
| 18/07/2025 | 10:40:48.352 | 3 | 440.75 | |
| 3 | 440.75 | |||
| 3 | 440.75 | |||
| 18/07/2025 | 10:40:08.599 | 2 | 440.70 | |
| 2 | 440.70 | |||
| 2 | 440.70 | |||
| 18/07/2025 | 10:39:35.646 | 65 | 440.35 | |
| 65 | 440.35 | |||
| 65 | 440.35 | |||
| 18/07/2025 | 10:39:17.597 | 37 | 440.35 | |
| 37 | 440.35 | |||
| 37 | 440.35 | |||
| 18/07/2025 | 10:38:14.003 | 1 | 440.75 | |
| 1 | 440.75 | |||
| 1 | 440.75 | |||
| 18/07/2025 | 10:36:26.153 | 12 | 440.65 | |
| 12 | 440.65 | |||
| 12 | 440.65 | |||
| 18/07/2025 | 10:35:55.625 | 10 | 440.65 | |
| 10 | 440.65 | |||
| 10 | 440.65 | |||
| 18/07/2025 | 10:35:28.711 | 5 | 440.25 | |
| 5 | 440.25 | |||
| 5 | 440.25 | |||
| 18/07/2025 | 10:34:32.282 | 5 | 440.40 | |
| 5 | 440.40 | |||
| 5 | 440.40 | |||
| 18/07/2025 | 10:34:19.940 | 1 | 440.65 | |
| 1 | 440.65 | |||
| 1 | 440.65 | |||
| 18/07/2025 | 10:33:44.182 | 30 | 440.30 | |
| 30 | 440.30 | |||
| 30 | 440.30 | |||
| 18/07/2025 | 10:32:54.012 | 18 | 440.30 | |
| 18 | 440.30 | |||
| 18 | 440.30 | |||
| 18/07/2025 | 10:31:28.265 | 3 | 440.35 | |
| 3 | 440.35 | |||
| 3 | 440.35 | |||
| 18/07/2025 | 10:30:31.516 | 6 | 440.40 | |
| 6 | 440.40 | |||
| 6 | 440.40 | |||
| 18/07/2025 | 10:29:09.458 | 50 | 440.70 | |
| 50 | 440.70 | |||
| 50 | 440.70 | |||
| 18/07/2025 | 10:29:07.120 | 1 | 440.45 | |
| 1 | 440.45 | |||
| 1 | 440.45 | |||
| 18/07/2025 | 10:28:24.618 | 10 | 440.70 | |
| 10 | 440.70 | |||
| 10 | 440.70 | |||
| 18/07/2025 | 10:27:15.819 | 2 | 440.35 | |
| 2 | 440.35 | |||
| 2 | 440.35 | |||
| 18/07/2025 | 10:27:08.326 | 4 | 440.35 | |
| 4 | 440.35 | |||
| 4 | 440.35 | |||
| 18/07/2025 | 10:26:31.510 | 5 | 440.40 | |
| 5 | 440.40 | |||
| 5 | 440.40 | |||
| 18/07/2025 | 10:26:04.659 | 1 | 440.75 | |
| 1 | 440.75 | |||
| 1 | 440.75 | |||
| 18/07/2025 | 10:25:22.889 | 1 | 440.40 | |
| 1 | 440.40 | |||
| 1 | 440.40 | |||
| 18/07/2025 | 10:25:15.868 | 20 | 440.80 | |
| 20 | 440.80 | |||
| 20 | 440.80 | |||
| 18/07/2025 | 10:24:38.502 | 3 | 440.40 | |
| 3 | 440.40 | |||
| 3 | 440.40 | |||
| 18/07/2025 | 10:24:22.297 | 1 | 440.80 | |
| 1 | 440.80 | |||
| 1 | 440.80 | |||
| 18/07/2025 | 10:23:27.120 | 5 | 440.70 | |
| 5 | 440.70 | |||
| 5 | 440.70 | |||
| 18/07/2025 | 10:22:45.916 | 3 | 440.40 | |
| 1 | 440.40 | |||
| 2 | 440.40 | |||
| 3 | 440.40 | |||
| 18/07/2025 | 10:21:16.010 | 5 | 440.40 | |
| 5 | 440.40 | |||
| 5 | 440.40 | |||
| 18/07/2025 | 10:20:27.873 | 3 | 440.55 | |
| 3 | 440.55 | |||
| 3 | 440.55 | |||
| 18/07/2025 | 10:19:45.579 | 3 | 440.25 | |
| 3 | 440.25 | |||
| 3 | 440.25 | |||
| 18/07/2025 | 10:19:44.319 | 50 | 440.50 | |
| 8 | 440.50 | |||
| 42 | 440.50 | |||
| 50 | 440.50 | |||
| 18/07/2025 | 10:19:38.113 | 12 | 440.25 | |
| 12 | 440.25 | |||
| 12 | 440.25 | |||
| 18/07/2025 | 10:19:13.355 | 23 | 440.25 | |
| 23 | 440.25 | |||
| 23 | 440.25 | |||
| 18/07/2025 | 10:19:00.748 | 7 | 440.25 | |
| 7 | 440.25 | |||
| 7 | 440.25 | |||
| 18/07/2025 | 10:18:57.523 | 5 | 440.25 | |
| 5 | 440.25 | |||
| 5 | 440.25 | |||
| 18/07/2025 | 10:18:13.899 | 1 | 440.25 | |
| 1 | 440.25 | |||
| 1 | 440.25 | |||
| 18/07/2025 | 10:17:20.403 | 1 | 440.55 | |
| 1 | 440.55 | |||
| 1 | 440.55 | |||
| 18/07/2025 | 10:16:48.870 | 3 | 440.55 | |
| 3 | 440.55 | |||
| 3 | 440.55 | |||
| 18/07/2025 | 10:15:55.282 | 70 | 440.55 | |
| 70 | 440.55 | |||
| 70 | 440.55 | |||
| 18/07/2025 | 10:15:31.327 | 23 | 440.55 | |
| 23 | 440.55 | |||
| 23 | 440.55 | |||
| 18/07/2025 | 10:15:21.063 | 10 | 440.55 | |
| 10 | 440.55 | |||
| 10 | 440.55 | |||
| 18/07/2025 | 10:15:04.162 | 6 | 440.35 | |
| 6 | 440.35 | |||
| 6 | 440.35 | |||
| 18/07/2025 | 10:13:45.446 | 15 | 440.45 | |
| 15 | 440.45 | |||
| 11 | 440.45 | |||
| 4 | 440.45 | |||
| 18/07/2025 | 10:12:25.550 | 49 | 440.85 | |
| 49 | 440.85 | |||
| 49 | 440.85 | |||
| 18/07/2025 | 10:11:37.802 | 34 | 440.80 | |
| 34 | 440.80 | |||
| 34 | 440.80 | |||
| 18/07/2025 | 10:11:02.955 | 15 | 440.85 | |
| 15 | 440.85 | |||
| 15 | 440.85 | |||
| 18/07/2025 | 10:09:06.227 | 108 | 440.80 | |
| 108 | 440.80 | |||
| 108 | 440.80 | |||
| 18/07/2025 | 10:08:45.511 | 8 | 440.65 | |
| 8 | 440.65 | |||
| 8 | 440.65 | |||
| 18/07/2025 | 10:08:41.194 | 10 | 440.65 | |
| 10 | 440.65 | |||
| 10 | 440.65 | |||
| 18/07/2025 | 10:08:37.325 | 10 | 440.80 | |
| 10 | 440.80 | |||
| 10 | 440.80 | |||
| 18/07/2025 | 10:08:19.046 | 11 | 440.80 | |
| 11 | 440.80 | |||
| 11 | 440.80 | |||
| 18/07/2025 | 10:07:34.775 | 6 | 440.80 | |
| 6 | 440.80 | |||
| 6 | 440.80 | |||
| 18/07/2025 | 10:07:06.532 | 10 | 440.65 | |
| 10 | 440.65 | |||
| 10 | 440.65 | |||
| 18/07/2025 | 10:06:49.403 | 16 | 440.65 | |
| 16 | 440.65 | |||
| 16 | 440.65 | |||
| 18/07/2025 | 10:06:42.433 | 40 | 440.90 | |
| 40 | 440.90 | |||
| 40 | 440.90 | |||
| 18/07/2025 | 10:04:42.783 | 6 | 440.85 | |
| 6 | 440.85 | |||
| 6 | 440.85 | |||
| 18/07/2025 | 10:03:50.016 | 1 | 441.00 | |
| 1 | 441.00 | |||
| 1 | 441.00 | |||
| 18/07/2025 | 10:02:07.759 | 6 | 441.00 | |
| 6 | 441.00 | |||
| 6 | 441.00 | |||
| 18/07/2025 | 10:01:02.119 | 5 | 441.10 | |
| 5 | 441.10 | |||
| 5 | 441.10 | |||
| 18/07/2025 | 10:00:58.605 | 15 | 440.80 | |
| 15 | 440.80 | |||
| 15 | 440.80 | |||
| 18/07/2025 | 10:00:49.588 | 16 | 440.85 | |
| 16 | 440.85 | |||
| 16 | 440.85 | |||
| 18/07/2025 | 10:00:48.710 | 15 | 440.85 | |
| 15 | 440.85 | |||
| 15 | 440.85 | |||
| 18/07/2025 | 10:00:38.088 | 3 | 440.85 | |
| 3 | 440.85 | |||
| 3 | 440.85 | |||
| 18/07/2025 | 10:00:15.996 | 300 | 441.00 | |
| 300 | 441.00 | |||
| 300 | 441.00 | |||
| 18/07/2025 | 10:00:11.139 | 25 | 440.80 | |
| 25 | 440.80 | |||
| 25 | 440.80 | |||
| 18/07/2025 | 10:00:11.036 | 152 | 441.00 | |
| 2 | 441.00 | |||
| 150 | 441.00 | |||
| 152 | 441.00 | |||
| 18/07/2025 | 09:58:48.794 | 60 | 441.10 | |
| 60 | 441.10 | |||
| 60 | 441.10 | |||
| 18/07/2025 | 09:58:24.077 | 33 | 441.25 | |
| 33 | 441.25 | |||
| 33 | 441.25 | |||
| 18/07/2025 | 09:57:52.394 | 6 | 441.25 | |
| 6 | 441.25 | |||
| 6 | 441.25 | |||
| 18/07/2025 | 09:57:22.050 | 20 | 441.20 | |
| 20 | 441.20 | |||
| 20 | 441.20 | |||
| 18/07/2025 | 09:56:22.578 | 11 | 441.20 | |
| 11 | 441.20 | |||
| 11 | 441.20 | |||
| 18/07/2025 | 09:55:46.044 | 10 | 441.25 | |
| 10 | 441.25 | |||
| 10 | 441.25 | |||
| 18/07/2025 | 09:55:40.874 | 100 | 441.25 | |
| 100 | 441.25 | |||
| 100 | 441.25 | |||
| 18/07/2025 | 09:54:23.413 | 15 | 441.05 | |
| 15 | 441.05 | |||
| 15 | 441.05 | |||
| 18/07/2025 | 09:53:17.857 | 7 | 441.30 | |
| 7 | 441.30 | |||
| 7 | 441.30 | |||
| 18/07/2025 | 09:50:39.524 | 7 | 441.30 | |
| 7 | 441.30 | |||
| 7 | 441.30 | |||
| 18/07/2025 | 09:50:25.618 | 9 | 441.35 | |
| 9 | 441.35 | |||
| 9 | 441.35 | |||
| 18/07/2025 | 09:50:17.977 | 20 | 441.05 | |
| 20 | 441.05 | |||
| 20 | 441.05 | |||
| 18/07/2025 | 09:50:05.503 | 45 | 441.35 | |
| 45 | 441.35 | |||
| 45 | 441.35 | |||
| 18/07/2025 | 09:49:51.375 | 4 | 441.05 | |
| 4 | 441.05 | |||
| 4 | 441.05 | |||
| 18/07/2025 | 09:49:44.945 | 15 | 441.05 | |
| 15 | 441.05 | |||
| 15 | 441.05 | |||
| 18/07/2025 | 09:49:24.458 | 18 | 441.05 | |
| 18 | 441.05 | |||
| 18 | 441.05 | |||
| 18/07/2025 | 09:47:55.169 | 50 | 441.05 | |
| 50 | 441.05 | |||
| 50 | 441.05 | |||
| 18/07/2025 | 09:47:25.789 | 15 | 441.05 | |
| 15 | 441.05 | |||
| 15 | 441.05 | |||
| 18/07/2025 | 09:47:12.786 | 77 | 441.05 | |
| 77 | 441.05 | |||
| 77 | 441.05 | |||
| 18/07/2025 | 09:46:15.510 | 12 | 441.45 | |
| 12 | 441.45 | |||
| 12 | 441.45 | |||
| 18/07/2025 | 09:44:47.075 | 2 | 441.45 | |
| 2 | 441.45 | |||
| 2 | 441.45 | |||
| 18/07/2025 | 09:43:15.343 | 34 | 441.05 | |
| 34 | 441.05 | |||
| 34 | 441.05 | |||
| 18/07/2025 | 09:42:28.962 | 100 | 441.05 | |
| 100 | 441.05 | |||
| 100 | 441.05 | |||
| 18/07/2025 | 09:42:12.918 | 10 | 441.20 | |
| 10 | 441.20 | |||
| 10 | 441.20 | |||
| 18/07/2025 | 09:42:08.370 | 2 | 441.05 | |
| 2 | 441.05 | |||
| 2 | 441.05 | |||
| 18/07/2025 | 09:39:43.832 | 25 | 441.05 | |
| 25 | 441.05 | |||
| 25 | 441.05 | |||
| 18/07/2025 | 09:39:14.726 | 10 | 441.20 | |
| 10 | 441.20 | |||
| 10 | 441.20 | |||
| 18/07/2025 | 09:37:39.851 | 27 | 441.55 | |
| 27 | 441.55 | |||
| 27 | 441.55 | |||
| 18/07/2025 | 09:36:17.340 | 1 | 441.55 | |
| 1 | 441.55 | |||
| 1 | 441.55 | |||
| 18/07/2025 | 09:35:54.862 | 100 | 441.55 | |
| 100 | 441.55 | |||
| 100 | 441.55 | |||
| 18/07/2025 | 09:35:25.581 | 10 | 441.15 | |
| 10 | 441.15 | |||
| 10 | 441.15 | |||
| 18/07/2025 | 09:34:58.841 | 10 | 441.20 | |
| 10 | 441.20 | |||
| 10 | 441.20 | |||
| 18/07/2025 | 09:34:45.113 | 1 | 441.20 | |
| 1 | 441.20 | |||
| 1 | 441.20 | |||
| 18/07/2025 | 09:34:33.719 | 2 | 441.60 | |
| 2 | 441.60 | |||
| 2 | 441.60 | |||
| 18/07/2025 | 09:33:05.847 | 2 | 441.60 | |
| 2 | 441.60 | |||
| 2 | 441.60 | |||
| 18/07/2025 | 09:33:01.861 | 43 | 441.20 | |
| 43 | 441.20 | |||
| 43 | 441.20 | |||
| 18/07/2025 | 09:32:54.294 | 2 | 441.20 | |
| 2 | 441.20 | |||
| 2 | 441.20 | |||
| 18/07/2025 | 09:31:18.916 | 25 | 441.55 | |
| 25 | 441.55 | |||
| 25 | 441.55 | |||
| 18/07/2025 | 09:31:08.223 | 3 | 441.20 | |
| 3 | 441.20 | |||
| 3 | 441.20 | |||
| 18/07/2025 | 09:31:02.983 | 1 | 441.65 | |
| 1 | 441.65 | |||
| 1 | 441.65 | |||
| 18/07/2025 | 09:30:13.454 | 6 | 441.20 | |
| 6 | 441.20 | |||
| 6 | 441.20 | |||
| 18/07/2025 | 09:30:00.706 | 1 | 441.70 | |
| 1 | 441.70 | |||
| 1 | 441.70 | |||
| 18/07/2025 | 09:28:52.824 | 300 | 441.50 | |
| 300 | 441.50 | |||
| 300 | 441.50 | |||
| 18/07/2025 | 09:28:46.958 | 17 | 441.60 | |
| 17 | 441.60 | |||
| 17 | 441.60 | |||
| 18/07/2025 | 09:25:47.992 | 5 | 441.90 | |
| 5 | 441.90 | |||
| 5 | 441.90 | |||
| 18/07/2025 | 09:24:50.961 | 5 | 441.80 | |
| 5 | 441.80 | |||
| 5 | 441.80 | |||
| 18/07/2025 | 09:23:51.933 | 1 | 441.85 | |
| 1 | 441.85 | |||
| 1 | 441.85 | |||
| 18/07/2025 | 09:23:41.572 | 20 | 441.35 | |
| 20 | 441.35 | |||
| 20 | 441.35 | |||
| 18/07/2025 | 09:23:03.560 | 10 | 441.85 | |
| 10 | 441.85 | |||
| 10 | 441.85 | |||
| 18/07/2025 | 09:21:23.240 | 1 | 441.90 | |
| 1 | 441.90 | |||
| 1 | 441.90 | |||
| 18/07/2025 | 09:20:30.906 | 35 | 441.40 | |
| 35 | 441.40 | |||
| 35 | 441.40 | |||
| 18/07/2025 | 09:20:21.182 | 3 | 441.90 | |
| 3 | 441.90 | |||
| 3 | 441.90 | |||
| 18/07/2025 | 09:20:00.527 | 2 | 441.40 | |
| 2 | 441.40 | |||
| 2 | 441.40 | |||
| 18/07/2025 | 09:18:20.345 | 32 | 441.30 | |
| 32 | 441.30 | |||
| 32 | 441.30 | |||
| 18/07/2025 | 09:17:14.714 | 1 | 441.75 | |
| 1 | 441.75 | |||
| 1 | 441.75 | |||
| 18/07/2025 | 09:17:05.296 | 25 | 441.30 | |
| 25 | 441.30 | |||
| 25 | 441.30 | |||
| 18/07/2025 | 09:14:51.150 | 2 | 441.50 | |
| 2 | 441.50 | |||
| 2 | 441.50 | |||
| 18/07/2025 | 09:14:43.774 | 4 | 441.85 | |
| 4 | 441.85 | |||
| 4 | 441.85 | |||
| 18/07/2025 | 09:11:08.614 | 3 | 441.55 | |
| 3 | 441.55 | |||
| 3 | 441.55 | |||
| 18/07/2025 | 09:10:37.023 | 1 | 441.85 | |
| 1 | 441.85 | |||
| 1 | 441.85 | |||
| 18/07/2025 | 09:10:08.996 | 2 | 441.75 | |
| 2 | 441.75 | |||
| 2 | 441.75 | |||
| 18/07/2025 | 09:08:46.697 | 25 | 441.50 | |
| 25 | 441.50 | |||
| 25 | 441.50 | |||
| 18/07/2025 | 09:08:26.370 | 1 | 441.50 | |
| 1 | 441.50 | |||
| 1 | 441.50 | |||
| 18/07/2025 | 09:08:09.128 | 45 | 441.50 | |
| 45 | 441.50 | |||
| 45 | 441.50 | |||
| 18/07/2025 | 09:07:38.953 | 1 | 441.70 | |
| 1 | 441.70 | |||
| 1 | 441.70 | |||
| 18/07/2025 | 09:07:17.624 | 7 | 441.70 | |
| 7 | 441.70 | |||
| 7 | 441.70 | |||
| 18/07/2025 | 09:06:53.607 | 1 | 441.70 | |
| 1 | 441.70 | |||
| 1 | 441.70 | |||
| 18/07/2025 | 09:04:33.493 | 5 | 441.50 | |
| 5 | 441.50 | |||
| 5 | 441.50 | |||
| 18/07/2025 | 09:04:23.370 | 12 | 441.70 | |
| 12 | 441.70 | |||
| 12 | 441.70 | |||
| 18/07/2025 | 09:04:22.049 | 114 | 441.65 | |
| 114 | 441.65 | |||
| 114 | 441.65 | |||
| 18/07/2025 | 09:03:56.306 | 1 | 441.65 | |
| 1 | 441.65 | |||
| 1 | 441.65 | |||
| 18/07/2025 | 09:03:43.633 | 1 | 441.50 | |
| 1 | 441.50 | |||
| 1 | 441.50 | |||
| 18/07/2025 | 09:01:30.502 | 20 | 441.50 | |
| 20 | 441.50 | |||
| 20 | 441.50 | |||
| 18/07/2025 | 09:01:08.286 | 36 | 441.65 | |
| 36 | 441.65 | |||
| 36 | 441.65 | |||
| 18/07/2025 | 08:59:26.863 | 35 | 441.65 | |
| 35 | 441.65 | |||
| 35 | 441.65 | |||
| 18/07/2025 | 08:54:55.404 | 1 | 441.65 | |
| 1 | 441.65 | |||
| 1 | 441.65 | |||
| 18/07/2025 | 08:54:50.790 | 20 | 441.65 | |
| 20 | 441.65 | |||
| 20 | 441.65 | |||
| 18/07/2025 | 08:51:44.966 | 30 | 441.50 | |
| 30 | 441.50 | |||
| 30 | 441.50 | |||
| 18/07/2025 | 08:50:38.390 | 5 | 441.65 | |
| 5 | 441.65 | |||
| 5 | 441.65 | |||
| 18/07/2025 | 08:49:35.979 | 4 | 441.65 | |
| 4 | 441.65 | |||
| 4 | 441.65 | |||
| 18/07/2025 | 08:48:32.257 | 3 | 441.65 | |
| 3 | 441.65 | |||
| 3 | 441.65 | |||
| 18/07/2025 | 08:48:24.771 | 23 | 441.35 | |
| 23 | 441.35 | |||
| 23 | 441.35 | |||
| 18/07/2025 | 08:48:08.547 | 4 | 441.65 | |
| 4 | 441.65 | |||
| 4 | 441.65 | |||
| 18/07/2025 | 08:46:45.555 | 10 | 441.75 | |
| 10 | 441.75 | |||
| 10 | 441.75 | |||
| 18/07/2025 | 08:46:43.252 | 2 | 441.75 | |
| 2 | 441.75 | |||
| 2 | 441.75 | |||
| 18/07/2025 | 08:46:28.772 | 2 | 441.75 | |
| 2 | 441.75 | |||
| 2 | 441.75 | |||
| 18/07/2025 | 08:45:42.815 | 2 | 441.15 | |
| 2 | 441.15 | |||
| 1 | 441.15 | |||
| 1 | 441.15 | |||
| 18/07/2025 | 08:40:39.500 | 3 | 441.75 | |
| 3 | 441.75 | |||
| 3 | 441.75 | |||
| 18/07/2025 | 08:40:27.361 | 2 | 441.15 | |
| 2 | 441.15 | |||
| 2 | 441.15 | |||
| 18/07/2025 | 08:38:21.956 | 2 | 441.15 | |
| 2 | 441.15 | |||
| 2 | 441.15 | |||
| 18/07/2025 | 08:38:00.759 | 3 | 441.75 | |
| 3 | 441.75 | |||
| 3 | 441.75 | |||
| 18/07/2025 | 08:37:29.396 | 5 | 441.15 | |
| 5 | 441.15 | |||
| 5 | 441.15 | |||
| 18/07/2025 | 08:37:09.693 | 3 | 441.15 | |
| 3 | 441.15 | |||
| 3 | 441.15 | |||
| 18/07/2025 | 08:32:52.205 | 10 | 441.75 | |
| 10 | 441.75 | |||
| 10 | 441.75 | |||
| 18/07/2025 | 08:32:19.814 | 4 | 441.95 | |
| 4 | 441.95 | |||
| 4 | 441.95 | |||
| 18/07/2025 | 08:31:42.246 | 5 | 441.95 | |
| 5 | 441.95 | |||
| 5 | 441.95 | |||
| 18/07/2025 | 08:30:25.508 | 10 | 441.95 | |
| 10 | 441.95 | |||
| 10 | 441.95 | |||
| 18/07/2025 | 08:29:59.141 | 20 | 441.75 | |
| 15 | 441.75 | |||
| 5 | 441.75 | |||
| 20 | 441.75 | |||
| 18/07/2025 | 08:29:07.674 | 1 | 441.80 | |
| 1 | 441.80 | |||
| 1 | 441.80 | |||
| 18/07/2025 | 08:28:19.597 | 2 | 441.25 | |
| 2 | 441.25 | |||
| 2 | 441.25 | |||
| 18/07/2025 | 08:27:26.201 | 2 | 441.50 | |
| 2 | 441.50 | |||
| 2 | 441.50 | |||
| 18/07/2025 | 08:26:42.158 | 100 | 441.55 | |
| 15 | 441.55 | |||
| 100 | 441.55 | |||
| 85 | 441.55 | |||
| 18/07/2025 | 08:23:10.260 | 2 | 441.95 | |
| 2 | 441.95 | |||
| 2 | 441.95 | |||
| 18/07/2025 | 08:22:09.917 | 22 | 441.75 | |
| 15 | 441.75 | |||
| 22 | 441.75 | |||
| 7 | 441.75 | |||
| 18/07/2025 | 08:20:27.701 | 30 | 441.45 | |
| 30 | 441.45 | |||
| 30 | 441.45 | |||
| 18/07/2025 | 08:17:44.203 | 15 | 441.45 | |
| 15 | 441.45 | |||
| 15 | 441.45 | |||
| 18/07/2025 | 08:15:35.964 | 22 | 441.95 | |
| 22 | 441.95 | |||
| 22 | 441.95 | |||
| 18/07/2025 | 08:15:25.638 | 25 | 441.95 | |
| 25 | 441.95 | |||
| 25 | 441.95 | |||
| 18/07/2025 | 08:12:45.849 | 8 | 441.45 | |
| 8 | 441.45 | |||
| 8 | 441.45 | |||
| 18/07/2025 | 08:10:44.669 | 25 | 441.95 | |
| 15 | 441.95 | |||
| 25 | 441.95 | |||
| 10 | 441.95 | |||
| 18/07/2025 | 08:09:14.830 | 6 | 441.95 | |
| 6 | 441.95 | |||
| 6 | 441.95 | |||
| 18/07/2025 | 08:07:59.713 | 55 | 441.45 | |
| 55 | 441.45 | |||
| 55 | 441.45 | |||
| 18/07/2025 | 08:07:40.446 | 2 | 441.95 | |
| 2 | 441.95 | |||
| 2 | 441.95 | |||
| 18/07/2025 | 08:06:32.679 | 1 | 441.95 | |
| 1 | 441.95 | |||
| 1 | 441.95 | |||
| 18/07/2025 | 08:05:55.865 | 1 | 441.50 | |
| 1 | 441.50 | |||
| 1 | 441.50 | |||
| 18/07/2025 | 08:03:11.559 | 5 | 441.40 | |
| 5 | 441.40 | |||
| 5 | 441.40 | |||
| 18/07/2025 | 08:00:38.263 | 3 | 441.95 | |
| 3 | 441.95 | |||
| 3 | 441.95 | |||
| 18/07/2025 | 08:00:23.671 | 1 | 441.55 | |
| 1 | 441.55 | |||
| 1 | 441.55 | |||
| 18/07/2025 | 08:00:03.237 | 5 | 441.95 | |
| 5 | 441.95 | |||
| 5 | 441.95 | |||
| 18/07/2025 | 07:58:07.068 | 13 | 441.95 | |
| 13 | 441.95 | |||
| 13 | 441.95 | |||
| 18/07/2025 | 07:54:44.173 | 3 | 441.50 | |
| 3 | 441.50 | |||
| 3 | 441.50 | |||
| 18/07/2025 | 07:53:38.421 | 12 | 441.45 | |
| 12 | 441.45 | |||
| 12 | 441.45 | |||
| 18/07/2025 | 07:53:25.130 | 5 | 441.45 | |
| 5 | 441.45 | |||
| 5 | 441.45 | |||
| 18/07/2025 | 07:44:59.899 | 6 | 441.95 | |
| 6 | 441.95 | |||
| 6 | 441.95 | |||
| 18/07/2025 | 07:42:18.508 | 2 | 441.55 | |
| 2 | 441.55 | |||
| 2 | 441.55 | |||
| 18/07/2025 | 07:40:08.912 | 5 | 441.55 | |
| 5 | 441.55 | |||
| 5 | 441.55 | |||
| 18/07/2025 | 07:37:43.532 | 5 | 441.55 | |
| 5 | 441.55 | |||
| 5 | 441.55 | |||
| 18/07/2025 | 07:36:20.119 | 10 | 441.55 | |
| 10 | 441.55 | |||
| 10 | 441.55 | |||
| 18/07/2025 | 07:35:54.501 | 2 | 441.95 | |
| 2 | 441.95 | |||
| 2 | 441.95 | |||
| 18/07/2025 | 07:30:53.054 | 1 | 441.45 | |
| 1 | 441.45 | |||
| 1 | 441.45 | |||
| 18/07/2025 | 07:30:52.990 | 2 | 441.45 | |
| 2 | 441.45 | |||
| 2 | 441.45 | |||
| 18/07/2025 | 07:30:43.854 | 2 | 441.70 | |
| 2 | 441.70 | |||
| 2 | 441.70 | |||
| 18/07/2025 | 07:30:36.849 | 277 | 441.70 | |
| 7 | 441.70 | |||
| 5 | 441.70 | |||
| 4 | 441.70 | |||
| 15 | 441.70 | |||
| 8 | 441.70 | |||
| 15 | 441.70 | |||
| 14 | 441.70 | |||
| 60 | 441.70 | |||
| 3 | 441.70 | |||
| 168 | 441.70 | |||
| 1 | 441.70 | |||
| 13 | 441.70 | |||
| 230 | 441.70 | |||
| 1 | 441.70 | |||
| 2 | 441.70 | |||
| 3 | 441.70 | |||
| 5 | 441.70 |
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: 1 844.50
Ask: 1 845.00
Turnover: 32 648 TEUR -
Nvidia Corp.
Bid: 149.42 / Ask: 149.44
Turnover: 15 095 TEUR -
DroneShield Limited
Bid: 2.015 / Ask: 2.035
Turnover: 13 069 TEUR -
Coinbase Global Inc. Cl.A
Bid: 359.35 / Ask: 359.65
Turnover: 7 946 TEUR -
Bayer AG
Bid: 27.95 / Ask: 27.96
Turnover: 6 973 TEUR
Realtime Quotes
Last Update:
18/07/2025 @ 12:21:48
Last Update:
18/07/2025 @ 12:21:48