MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
325
306
349.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/07/2025 | 18:45:15.276 | 4 | 349.90 | |
| 4 | 349.90 | |||
| 4 | 349.90 | |||
| 30/07/2025 | 18:42:42.473 | 3 | 349.80 | |
| 3 | 349.80 | |||
| 3 | 349.80 | |||
| 30/07/2025 | 18:42:34.550 | 10 | 350.50 | |
| 10 | 350.50 | |||
| 10 | 350.50 | |||
| 30/07/2025 | 18:41:59.955 | 11 | 349.50 | |
| 11 | 349.50 | |||
| 11 | 349.50 | |||
| 30/07/2025 | 18:41:34.852 | 8 | 349.60 | |
| 8 | 349.60 | |||
| 8 | 349.60 | |||
| 30/07/2025 | 18:40:08.704 | 57 | 349.30 | |
| 57 | 349.30 | |||
| 57 | 349.30 | |||
| 30/07/2025 | 18:39:06.683 | 2 | 349.40 | |
| 2 | 349.40 | |||
| 2 | 349.40 | |||
| 30/07/2025 | 18:38:27.289 | 12 | 349.30 | |
| 12 | 349.30 | |||
| 12 | 349.30 | |||
| 30/07/2025 | 18:35:55.584 | 1 | 350.60 | |
| 1 | 350.60 | |||
| 1 | 350.60 | |||
| 30/07/2025 | 18:24:04.573 | 71 | 350.80 | |
| 71 | 350.80 | |||
| 71 | 350.80 | |||
| 30/07/2025 | 18:23:33.903 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 30/07/2025 | 18:21:29.666 | 54 | 350.50 | |
| 54 | 350.50 | |||
| 54 | 350.50 | |||
| 30/07/2025 | 18:20:46.307 | 1 | 350.40 | |
| 1 | 350.40 | |||
| 1 | 350.40 | |||
| 30/07/2025 | 18:19:50.711 | 10 | 350.80 | |
| 10 | 350.80 | |||
| 10 | 350.80 | |||
| 30/07/2025 | 18:18:10.535 | 250 | 350.80 | |
| 250 | 350.80 | |||
| 250 | 350.80 | |||
| 30/07/2025 | 18:18:09.662 | 25 | 350.80 | |
| 25 | 350.80 | |||
| 25 | 350.80 | |||
| 30/07/2025 | 18:13:43.714 | 150 | 349.00 | |
| 150 | 349.00 | |||
| 150 | 349.00 | |||
| 30/07/2025 | 18:12:13.477 | 1 | 348.30 | |
| 1 | 348.30 | |||
| 1 | 348.30 | |||
| 30/07/2025 | 18:10:55.767 | 30 | 347.90 | |
| 30 | 347.90 | |||
| 30 | 347.90 | |||
| 30/07/2025 | 18:09:37.320 | 3 | 348.70 | |
| 3 | 348.70 | |||
| 3 | 348.70 | |||
| 30/07/2025 | 18:08:36.986 | 54 | 347.80 | |
| 54 | 347.80 | |||
| 54 | 347.80 | |||
| 30/07/2025 | 18:06:44.286 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 30/07/2025 | 18:01:02.257 | 10 | 348.80 | |
| 10 | 348.80 | |||
| 10 | 348.80 | |||
| 30/07/2025 | 18:01:02.187 | 1 | 348.80 | |
| 1 | 348.80 | |||
| 1 | 348.80 | |||
| 30/07/2025 | 17:46:10.977 | 9 | 351.00 | |
| 9 | 351.00 | |||
| 9 | 351.00 | |||
| 30/07/2025 | 17:36:48.475 | 80 | 349.70 | |
| 80 | 349.70 | |||
| 80 | 349.70 | |||
| 30/07/2025 | 17:35:05.486 | 4 | 349.70 | |
| 4 | 349.70 | |||
| 4 | 349.70 | |||
| 30/07/2025 | 17:34:58.421 | 2 | 349.70 | |
| 2 | 349.70 | |||
| 2 | 349.70 | |||
| 30/07/2025 | 17:32:11.519 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 30/07/2025 | 17:32:08.846 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 30/07/2025 | 17:31:38.241 | 1 | 350.20 | |
| 1 | 350.20 | |||
| 1 | 350.20 | |||
| 30/07/2025 | 17:29:07.453 | 4 | 350.40 | |
| 4 | 350.40 | |||
| 4 | 350.40 | |||
| 30/07/2025 | 17:24:32.377 | 11 | 349.50 | |
| 11 | 349.50 | |||
| 11 | 349.50 | |||
| 30/07/2025 | 17:21:09.212 | 15 | 350.50 | |
| 15 | 350.50 | |||
| 15 | 350.50 | |||
| 30/07/2025 | 17:20:13.513 | 20 | 349.70 | |
| 20 | 349.70 | |||
| 20 | 349.70 | |||
| 30/07/2025 | 17:19:52.126 | 1 | 350.50 | |
| 1 | 350.50 | |||
| 1 | 350.50 | |||
| 30/07/2025 | 17:19:23.622 | 5 | 350.40 | |
| 5 | 350.40 | |||
| 5 | 350.40 | |||
| 30/07/2025 | 17:14:37.606 | 759 | 349.30 | |
| 759 | 349.30 | |||
| 759 | 349.30 | |||
| 30/07/2025 | 17:14:22.553 | 400 | 349.20 | |
| 400 | 349.20 | |||
| 400 | 349.20 | |||
| 30/07/2025 | 17:14:18.881 | 250 | 349.20 | |
| 250 | 349.20 | |||
| 250 | 349.20 | |||
| 30/07/2025 | 17:14:18.480 | 20 | 349.20 | |
| 20 | 349.20 | |||
| 20 | 349.20 | |||
| 30/07/2025 | 17:12:14.277 | 15 | 350.70 | |
| 15 | 350.70 | |||
| 15 | 350.70 | |||
| 30/07/2025 | 17:10:26.073 | 55 | 350.40 | |
| 34 | 350.40 | |||
| 55 | 350.40 | |||
| 21 | 350.40 | |||
| 30/07/2025 | 17:09:39.017 | 2 | 349.80 | |
| 2 | 349.80 | |||
| 2 | 349.80 | |||
| 30/07/2025 | 17:04:41.138 | 25 | 349.70 | |
| 25 | 349.70 | |||
| 25 | 349.70 | |||
| 30/07/2025 | 17:04:17.179 | 1 | 349.90 | |
| 1 | 349.90 | |||
| 1 | 349.90 | |||
| 30/07/2025 | 17:03:06.029 | 10 | 351.40 | |
| 10 | 351.40 | |||
| 10 | 351.40 | |||
| 30/07/2025 | 17:01:13.075 | 26 | 351.90 | |
| 26 | 351.90 | |||
| 26 | 351.90 | |||
| 30/07/2025 | 17:01:08.038 | 307 | 351.10 | |
| 307 | 351.10 | |||
| 307 | 351.10 | |||
| 30/07/2025 | 17:01:03.331 | 400 | 351.00 | |
| 400 | 351.00 | |||
| 400 | 351.00 | |||
| 30/07/2025 | 17:01:00.478 | 40 | 352.00 | |
| 40 | 352.00 | |||
| 40 | 352.00 | |||
| 30/07/2025 | 17:00:32.652 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 30/07/2025 | 17:00:06.794 | 4 | 350.70 | |
| 4 | 350.70 | |||
| 4 | 350.70 | |||
| 30/07/2025 | 16:56:03.294 | 30 | 350.70 | |
| 30 | 350.70 | |||
| 30 | 350.70 | |||
| 30/07/2025 | 16:55:14.577 | 3 | 350.60 | |
| 3 | 350.60 | |||
| 3 | 350.60 | |||
| 30/07/2025 | 16:54:44.753 | 1 | 350.10 | |
| 1 | 350.10 | |||
| 1 | 350.10 | |||
| 30/07/2025 | 16:54:33.943 | 4 | 350.80 | |
| 4 | 350.80 | |||
| 4 | 350.80 | |||
| 30/07/2025 | 16:52:50.512 | 255 | 350.00 | |
| 255 | 350.00 | |||
| 255 | 350.00 | |||
| 30/07/2025 | 16:52:34.804 | 310 | 350.00 | |
| 310 | 350.00 | |||
| 310 | 350.00 | |||
| 30/07/2025 | 16:52:00.528 | 8 | 349.80 | |
| 8 | 349.80 | |||
| 8 | 349.80 | |||
| 30/07/2025 | 16:49:35.172 | 54 | 349.50 | |
| 54 | 349.50 | |||
| 54 | 349.50 | |||
| 30/07/2025 | 16:48:01.411 | 52 | 349.90 | |
| 52 | 349.90 | |||
| 52 | 349.90 | |||
| 30/07/2025 | 16:47:49.754 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 30/07/2025 | 16:46:59.425 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 30/07/2025 | 16:46:12.903 | 100 | 349.10 | |
| 60 | 349.10 | |||
| 100 | 349.10 | |||
| 40 | 349.10 | |||
| 30/07/2025 | 16:46:05.659 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 30/07/2025 | 16:45:53.996 | 30 | 349.70 | |
| 30 | 349.70 | |||
| 30 | 349.70 | |||
| 30/07/2025 | 16:43:38.741 | 400 | 349.50 | |
| 400 | 349.50 | |||
| 400 | 349.50 | |||
| 30/07/2025 | 16:42:30.736 | 4 | 349.60 | |
| 4 | 349.60 | |||
| 4 | 349.60 | |||
| 30/07/2025 | 16:42:23.120 | 8 | 348.70 | |
| 8 | 348.70 | |||
| 8 | 348.70 | |||
| 30/07/2025 | 16:41:08.582 | 100 | 349.20 | |
| 100 | 349.20 | |||
| 100 | 349.20 | |||
| 30/07/2025 | 16:40:43.839 | 4 | 349.00 | |
| 4 | 349.00 | |||
| 4 | 349.00 | |||
| 30/07/2025 | 16:39:38.045 | 5 | 348.10 | |
| 5 | 348.10 | |||
| 5 | 348.10 | |||
| 30/07/2025 | 16:37:40.946 | 100 | 348.60 | |
| 100 | 348.60 | |||
| 50 | 348.60 | |||
| 50 | 348.60 | |||
| 30/07/2025 | 16:37:27.824 | 7 | 348.60 | |
| 7 | 348.60 | |||
| 7 | 348.60 | |||
| 30/07/2025 | 16:37:21.965 | 50 | 347.90 | |
| 50 | 347.90 | |||
| 50 | 347.90 | |||
| 30/07/2025 | 16:32:53.998 | 8 | 347.20 | |
| 8 | 347.20 | |||
| 8 | 347.20 | |||
| 30/07/2025 | 16:32:00.552 | 101 | 347.90 | |
| 76 | 347.90 | |||
| 101 | 347.90 | |||
| 25 | 347.90 | |||
| 30/07/2025 | 16:30:08.337 | 13 | 346.40 | |
| 13 | 346.40 | |||
| 13 | 346.40 | |||
| 30/07/2025 | 16:28:58.748 | 57 | 346.30 | |
| 57 | 346.30 | |||
| 57 | 346.30 | |||
| 30/07/2025 | 16:22:10.122 | 58 | 346.40 | |
| 58 | 346.40 | |||
| 58 | 346.40 | |||
| 30/07/2025 | 16:21:15.571 | 57 | 347.10 | |
| 57 | 347.10 | |||
| 57 | 347.10 | |||
| 30/07/2025 | 16:17:59.846 | 1 | 346.20 | |
| 1 | 346.20 | |||
| 1 | 346.20 | |||
| 30/07/2025 | 16:17:01.689 | 210 | 345.90 | |
| 210 | 345.90 | |||
| 210 | 345.90 | |||
| 30/07/2025 | 16:15:15.382 | 6 | 347.10 | |
| 6 | 347.10 | |||
| 6 | 347.10 | |||
| 30/07/2025 | 16:15:05.856 | 6 | 347.10 | |
| 6 | 347.10 | |||
| 6 | 347.10 | |||
| 30/07/2025 | 16:14:51.840 | 7 | 347.20 | |
| 7 | 347.20 | |||
| 7 | 347.20 | |||
| 30/07/2025 | 16:14:42.362 | 7 | 347.20 | |
| 7 | 347.20 | |||
| 7 | 347.20 | |||
| 30/07/2025 | 16:14:29.381 | 10 | 347.10 | |
| 10 | 347.10 | |||
| 10 | 347.10 | |||
| 30/07/2025 | 16:09:29.303 | 5 | 347.10 | |
| 5 | 347.10 | |||
| 5 | 347.10 | |||
| 30/07/2025 | 16:09:19.618 | 1 | 347.00 | |
| 1 | 347.00 | |||
| 1 | 347.00 | |||
| 30/07/2025 | 16:08:50.443 | 1 | 346.00 | |
| 1 | 346.00 | |||
| 1 | 346.00 | |||
| 30/07/2025 | 16:07:37.247 | 10 | 345.80 | |
| 10 | 345.80 | |||
| 10 | 345.80 | |||
| 30/07/2025 | 16:05:38.360 | 60 | 346.30 | |
| 60 | 346.30 | |||
| 60 | 346.30 | |||
| 30/07/2025 | 16:03:32.331 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 30/07/2025 | 16:02:55.354 | 3 | 345.40 | |
| 3 | 345.40 | |||
| 3 | 345.40 | |||
| 30/07/2025 | 16:02:31.197 | 1 | 346.10 | |
| 1 | 346.10 | |||
| 1 | 346.10 | |||
| 30/07/2025 | 16:00:11.963 | 4 | 346.00 | |
| 4 | 346.00 | |||
| 4 | 346.00 | |||
| 30/07/2025 | 16:00:00.813 | 1 | 346.70 | |
| 1 | 346.70 | |||
| 1 | 346.70 | |||
| 30/07/2025 | 15:57:43.817 | 20 | 346.20 | |
| 20 | 346.20 | |||
| 20 | 346.20 | |||
| 30/07/2025 | 15:57:11.482 | 1 | 346.10 | |
| 1 | 346.10 | |||
| 1 | 346.10 | |||
| 30/07/2025 | 15:56:21.860 | 13 | 346.10 | |
| 13 | 346.10 | |||
| 13 | 346.10 | |||
| 30/07/2025 | 15:53:13.656 | 10 | 344.70 | |
| 10 | 344.70 | |||
| 10 | 344.70 | |||
| 30/07/2025 | 15:50:50.208 | 57 | 345.60 | |
| 57 | 345.60 | |||
| 57 | 345.60 | |||
| 30/07/2025 | 15:50:08.025 | 14 | 345.50 | |
| 14 | 345.50 | |||
| 14 | 345.50 | |||
| 30/07/2025 | 15:50:00.595 | 10 | 346.10 | |
| 10 | 346.10 | |||
| 10 | 346.10 | |||
| 30/07/2025 | 15:47:36.737 | 5 | 347.50 | |
| 5 | 347.50 | |||
| 5 | 347.50 | |||
| 30/07/2025 | 15:46:23.103 | 144 | 346.50 | |
| 144 | 346.50 | |||
| 144 | 346.50 | |||
| 30/07/2025 | 15:45:03.588 | 10 | 346.60 | |
| 10 | 346.60 | |||
| 10 | 346.60 | |||
| 30/07/2025 | 15:42:08.552 | 40 | 347.90 | |
| 40 | 347.90 | |||
| 40 | 347.90 | |||
| 30/07/2025 | 15:41:22.765 | 4 | 349.00 | |
| 4 | 349.00 | |||
| 4 | 349.00 | |||
| 30/07/2025 | 15:40:48.885 | 1 | 347.90 | |
| 1 | 347.90 | |||
| 1 | 347.90 | |||
| 30/07/2025 | 15:40:06.321 | 3 | 346.50 | |
| 3 | 346.50 | |||
| 3 | 346.50 | |||
| 30/07/2025 | 15:37:15.876 | 15 | 345.10 | |
| 15 | 345.10 | |||
| 15 | 345.10 | |||
| 30/07/2025 | 15:35:32.799 | 57 | 346.00 | |
| 57 | 346.00 | |||
| 57 | 346.00 | |||
| 30/07/2025 | 15:31:46.414 | 1 | 347.30 | |
| 1 | 347.30 | |||
| 1 | 347.30 | |||
| 30/07/2025 | 15:31:45.096 | 3 | 347.50 | |
| 3 | 347.50 | |||
| 3 | 347.50 | |||
| 30/07/2025 | 15:30:08.944 | 12 | 346.10 | |
| 12 | 346.10 | |||
| 12 | 346.10 | |||
| 30/07/2025 | 15:28:00.250 | 5 | 345.00 | |
| 5 | 345.00 | |||
| 5 | 345.00 | |||
| 30/07/2025 | 15:25:24.292 | 1 | 345.70 | |
| 1 | 345.70 | |||
| 1 | 345.70 | |||
| 30/07/2025 | 15:25:17.840 | 1 | 344.50 | |
| 1 | 344.50 | |||
| 1 | 344.50 | |||
| 30/07/2025 | 15:24:38.258 | 40 | 344.20 | |
| 7 | 344.20 | |||
| 33 | 344.20 | |||
| 40 | 344.20 | |||
| 30/07/2025 | 15:23:05.922 | 2 | 345.00 | |
| 2 | 345.00 | |||
| 2 | 345.00 | |||
| 30/07/2025 | 15:19:03.006 | 10 | 345.50 | |
| 10 | 345.50 | |||
| 10 | 345.50 | |||
| 30/07/2025 | 15:18:49.961 | 9 | 345.50 | |
| 9 | 345.50 | |||
| 9 | 345.50 | |||
| 30/07/2025 | 15:15:55.483 | 3 | 345.80 | |
| 3 | 345.80 | |||
| 3 | 345.80 | |||
| 30/07/2025 | 15:15:51.534 | 1 | 345.80 | |
| 1 | 345.80 | |||
| 1 | 345.80 | |||
| 30/07/2025 | 15:15:15.071 | 15 | 344.50 | |
| 15 | 344.50 | |||
| 15 | 344.50 | |||
| 30/07/2025 | 15:06:04.937 | 2 | 345.60 | |
| 2 | 345.60 | |||
| 2 | 345.60 | |||
| 30/07/2025 | 15:04:07.354 | 25 | 345.70 | |
| 25 | 345.70 | |||
| 25 | 345.70 | |||
| 30/07/2025 | 15:01:57.408 | 3 | 344.60 | |
| 3 | 344.60 | |||
| 3 | 344.60 | |||
| 30/07/2025 | 15:01:42.713 | 1 | 345.80 | |
| 1 | 345.80 | |||
| 1 | 345.80 | |||
| 30/07/2025 | 14:53:29.740 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 30/07/2025 | 14:52:59.680 | 15 | 345.50 | |
| 15 | 345.50 | |||
| 15 | 345.50 | |||
| 30/07/2025 | 14:48:56.199 | 500 | 345.60 | |
| 475 | 345.60 | |||
| 25 | 345.60 | |||
| 500 | 345.60 | |||
| 30/07/2025 | 14:48:19.022 | 500 | 345.50 | |
| 500 | 345.50 | |||
| 500 | 345.50 | |||
| 30/07/2025 | 14:48:07.972 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 30/07/2025 | 14:47:26.703 | 5 | 345.60 | |
| 5 | 345.60 | |||
| 5 | 345.60 | |||
| 30/07/2025 | 14:46:44.432 | 3 | 345.30 | |
| 3 | 345.30 | |||
| 3 | 345.30 | |||
| 30/07/2025 | 14:46:24.374 | 5 | 343.90 | |
| 5 | 343.90 | |||
| 5 | 343.90 | |||
| 30/07/2025 | 14:46:03.757 | 4 | 345.00 | |
| 4 | 345.00 | |||
| 4 | 345.00 | |||
| 30/07/2025 | 14:44:12.638 | 5 | 345.70 | |
| 5 | 345.70 | |||
| 5 | 345.70 | |||
| 30/07/2025 | 14:42:20.118 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 30/07/2025 | 14:42:15.885 | 20 | 345.00 | |
| 20 | 345.00 | |||
| 20 | 345.00 | |||
| 30/07/2025 | 14:42:11.184 | 23 | 344.90 | |
| 23 | 344.90 | |||
| 23 | 344.90 | |||
| 30/07/2025 | 14:40:26.277 | 7 | 344.90 | |
| 7 | 344.90 | |||
| 7 | 344.90 | |||
| 30/07/2025 | 14:37:48.484 | 2 | 344.90 | |
| 2 | 344.90 | |||
| 2 | 344.90 | |||
| 30/07/2025 | 14:35:56.614 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 14:11:32.555 | 5 | 342.10 | |
| 5 | 342.10 | |||
| 5 | 342.10 | |||
| 30/07/2025 | 14:11:31.852 | 5 | 342.10 | |
| 5 | 342.10 | |||
| 5 | 342.10 | |||
| 30/07/2025 | 14:11:31.056 | 5 | 342.10 | |
| 5 | 342.10 | |||
| 5 | 342.10 | |||
| 30/07/2025 | 14:11:30.346 | 5 | 342.10 | |
| 5 | 342.10 | |||
| 5 | 342.10 | |||
| 30/07/2025 | 14:11:29.641 | 3 | 342.10 | |
| 3 | 342.10 | |||
| 3 | 342.10 | |||
| 30/07/2025 | 14:05:33.852 | 26 | 343.20 | |
| 26 | 343.20 | |||
| 26 | 343.20 | |||
| 30/07/2025 | 13:58:11.328 | 20 | 343.00 | |
| 20 | 343.00 | |||
| 20 | 343.00 | |||
| 30/07/2025 | 13:56:53.174 | 2 | 343.00 | |
| 2 | 343.00 | |||
| 2 | 343.00 | |||
| 30/07/2025 | 13:55:19.761 | 3 | 342.10 | |
| 3 | 342.10 | |||
| 3 | 342.10 | |||
| 30/07/2025 | 13:55:19.634 | 75 | 343.00 | |
| 75 | 343.00 | |||
| 75 | 343.00 | |||
| 30/07/2025 | 13:49:31.095 | 5 | 343.10 | |
| 5 | 343.10 | |||
| 5 | 343.10 | |||
| 30/07/2025 | 13:47:28.758 | 4 | 343.50 | |
| 4 | 343.50 | |||
| 4 | 343.50 | |||
| 30/07/2025 | 13:47:27.371 | 1 | 343.30 | |
| 1 | 343.30 | |||
| 1 | 343.30 | |||
| 30/07/2025 | 13:45:53.363 | 10 | 344.30 | |
| 10 | 344.30 | |||
| 10 | 344.30 | |||
| 30/07/2025 | 13:38:00.988 | 58 | 343.60 | |
| 58 | 343.60 | |||
| 30 | 343.60 | |||
| 28 | 343.60 | |||
| 30/07/2025 | 13:33:14.528 | 100 | 344.70 | |
| 100 | 344.70 | |||
| 100 | 344.70 | |||
| 30/07/2025 | 13:27:34.532 | 14 | 343.60 | |
| 14 | 343.60 | |||
| 14 | 343.60 | |||
| 30/07/2025 | 13:27:11.345 | 3 | 344.50 | |
| 3 | 344.50 | |||
| 3 | 344.50 | |||
| 30/07/2025 | 13:24:05.183 | 1 | 344.70 | |
| 1 | 344.70 | |||
| 1 | 344.70 | |||
| 30/07/2025 | 13:23:36.025 | 100 | 344.70 | |
| 100 | 344.70 | |||
| 100 | 344.70 | |||
| 30/07/2025 | 13:20:03.315 | 10 | 343.60 | |
| 10 | 343.60 | |||
| 10 | 343.60 | |||
| 30/07/2025 | 13:05:55.978 | 5 | 345.50 | |
| 5 | 345.50 | |||
| 5 | 345.50 | |||
| 30/07/2025 | 13:03:55.177 | 6 | 345.40 | |
| 6 | 345.40 | |||
| 6 | 345.40 | |||
| 30/07/2025 | 12:58:55.671 | 3 | 344.30 | |
| 3 | 344.30 | |||
| 3 | 344.30 | |||
| 30/07/2025 | 12:58:35.744 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 30/07/2025 | 12:54:00.984 | 3 | 345.70 | |
| 3 | 345.70 | |||
| 3 | 345.70 | |||
| 30/07/2025 | 12:53:20.993 | 29 | 345.50 | |
| 29 | 345.50 | |||
| 29 | 345.50 | |||
| 30/07/2025 | 12:49:18.883 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 30/07/2025 | 12:48:33.894 | 3 | 344.80 | |
| 3 | 344.80 | |||
| 3 | 344.80 | |||
| 30/07/2025 | 12:44:59.355 | 5 | 346.00 | |
| 5 | 346.00 | |||
| 5 | 346.00 | |||
| 30/07/2025 | 12:44:58.007 | 5 | 346.00 | |
| 5 | 346.00 | |||
| 5 | 346.00 | |||
| 30/07/2025 | 12:42:58.040 | 5 | 346.00 | |
| 5 | 346.00 | |||
| 5 | 346.00 | |||
| 30/07/2025 | 12:31:19.862 | 16 | 345.40 | |
| 16 | 345.40 | |||
| 16 | 345.40 | |||
| 30/07/2025 | 12:25:13.831 | 21 | 346.00 | |
| 21 | 346.00 | |||
| 21 | 346.00 | |||
| 30/07/2025 | 12:24:44.522 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 30/07/2025 | 12:21:55.957 | 2 | 346.00 | |
| 2 | 346.00 | |||
| 2 | 346.00 | |||
| 30/07/2025 | 12:21:55.861 | 1 | 346.00 | |
| 1 | 346.00 | |||
| 1 | 346.00 | |||
| 30/07/2025 | 12:19:03.963 | 22 | 345.90 | |
| 22 | 345.90 | |||
| 22 | 345.90 | |||
| 30/07/2025 | 12:14:16.959 | 70 | 346.10 | |
| 70 | 346.10 | |||
| 70 | 346.10 | |||
| 30/07/2025 | 12:13:04.488 | 5 | 345.20 | |
| 5 | 345.20 | |||
| 5 | 345.20 | |||
| 30/07/2025 | 12:12:20.948 | 25 | 346.20 | |
| 25 | 346.20 | |||
| 25 | 346.20 | |||
| 30/07/2025 | 12:08:23.999 | 6 | 346.00 | |
| 6 | 346.00 | |||
| 6 | 346.00 | |||
| 30/07/2025 | 12:04:16.383 | 50 | 344.30 | |
| 50 | 344.30 | |||
| 50 | 344.30 | |||
| 30/07/2025 | 11:55:47.118 | 3 | 344.90 | |
| 3 | 344.90 | |||
| 3 | 344.90 | |||
| 30/07/2025 | 11:49:34.782 | 279 | 344.90 | |
| 279 | 344.90 | |||
| 279 | 344.90 | |||
| 30/07/2025 | 11:48:26.602 | 10 | 343.90 | |
| 10 | 343.90 | |||
| 10 | 343.90 | |||
| 30/07/2025 | 11:45:21.522 | 20 | 344.80 | |
| 20 | 344.80 | |||
| 20 | 344.80 | |||
| 30/07/2025 | 11:40:52.505 | 15 | 344.30 | |
| 15 | 344.30 | |||
| 15 | 344.30 | |||
| 30/07/2025 | 11:38:43.588 | 7 | 344.60 | |
| 7 | 344.60 | |||
| 7 | 344.60 | |||
| 30/07/2025 | 11:38:38.716 | 7 | 344.30 | |
| 7 | 344.30 | |||
| 7 | 344.30 | |||
| 30/07/2025 | 11:36:47.103 | 3 | 344.20 | |
| 3 | 344.20 | |||
| 3 | 344.20 | |||
| 30/07/2025 | 11:33:10.175 | 10 | 344.30 | |
| 10 | 344.30 | |||
| 10 | 344.30 | |||
| 30/07/2025 | 11:28:07.161 | 10 | 343.80 | |
| 10 | 343.80 | |||
| 10 | 343.80 | |||
| 30/07/2025 | 11:18:16.086 | 1 | 344.20 | |
| 1 | 344.20 | |||
| 1 | 344.20 | |||
| 30/07/2025 | 11:09:42.589 | 2 | 344.20 | |
| 2 | 344.20 | |||
| 2 | 344.20 | |||
| 30/07/2025 | 11:09:03.393 | 1 | 344.20 | |
| 1 | 344.20 | |||
| 1 | 344.20 | |||
| 30/07/2025 | 11:08:40.371 | 1 | 343.60 | |
| 1 | 343.60 | |||
| 1 | 343.60 | |||
| 30/07/2025 | 11:05:48.581 | 25 | 343.60 | |
| 25 | 343.60 | |||
| 25 | 343.60 | |||
| 30/07/2025 | 11:02:24.312 | 1 | 344.20 | |
| 1 | 344.20 | |||
| 1 | 344.20 | |||
| 30/07/2025 | 10:59:05.756 | 30 | 344.20 | |
| 30 | 344.20 | |||
| 30 | 344.20 | |||
| 30/07/2025 | 10:55:23.733 | 48 | 344.20 | |
| 48 | 344.20 | |||
| 48 | 344.20 | |||
| 30/07/2025 | 10:53:02.102 | 13 | 344.20 | |
| 13 | 344.20 | |||
| 13 | 344.20 | |||
| 30/07/2025 | 10:50:16.780 | 10 | 344.20 | |
| 10 | 344.20 | |||
| 10 | 344.20 | |||
| 30/07/2025 | 10:44:27.064 | 1 | 343.30 | |
| 1 | 343.30 | |||
| 1 | 343.30 | |||
| 30/07/2025 | 10:42:58.698 | 3 | 344.20 | |
| 3 | 344.20 | |||
| 3 | 344.20 | |||
| 30/07/2025 | 10:42:25.008 | 11 | 343.30 | |
| 11 | 343.30 | |||
| 11 | 343.30 | |||
| 30/07/2025 | 10:41:58.517 | 5 | 344.20 | |
| 5 | 344.20 | |||
| 5 | 344.20 | |||
| 30/07/2025 | 10:38:18.012 | 3 | 343.90 | |
| 3 | 343.90 | |||
| 3 | 343.90 | |||
| 30/07/2025 | 10:31:44.815 | 10 | 343.90 | |
| 10 | 343.90 | |||
| 10 | 343.90 | |||
| 30/07/2025 | 10:29:22.328 | 18 | 343.90 | |
| 18 | 343.90 | |||
| 18 | 343.90 | |||
| 30/07/2025 | 10:28:37.420 | 10 | 343.90 | |
| 10 | 343.90 | |||
| 10 | 343.90 | |||
| 30/07/2025 | 10:28:01.372 | 675 | 343.00 | |
| 675 | 343.00 | |||
| 645 | 343.00 | |||
| 5 | 343.00 | |||
| 25 | 343.00 | |||
| 30/07/2025 | 10:27:53.929 | 200 | 343.30 | |
| 200 | 343.30 | |||
| 200 | 343.30 | |||
| 30/07/2025 | 10:27:17.331 | 15 | 344.10 | |
| 15 | 344.10 | |||
| 15 | 344.10 | |||
| 30/07/2025 | 10:22:08.168 | 178 | 344.20 | |
| 178 | 344.20 | |||
| 178 | 344.20 | |||
| 30/07/2025 | 10:21:21.811 | 200 | 344.20 | |
| 200 | 344.20 | |||
| 200 | 344.20 | |||
| 30/07/2025 | 10:11:27.530 | 5 | 344.20 | |
| 5 | 344.20 | |||
| 5 | 344.20 | |||
| 30/07/2025 | 10:08:24.709 | 110 | 344.00 | |
| 110 | 344.00 | |||
| 110 | 344.00 | |||
| 30/07/2025 | 10:08:21.080 | 20 | 343.90 | |
| 20 | 343.90 | |||
| 20 | 343.90 | |||
| 30/07/2025 | 10:03:42.642 | 150 | 344.00 | |
| 150 | 344.00 | |||
| 150 | 344.00 | |||
| 30/07/2025 | 10:03:29.563 | 150 | 343.90 | |
| 150 | 343.90 | |||
| 150 | 343.90 | |||
| 30/07/2025 | 09:57:49.315 | 10 | 343.90 | |
| 10 | 343.90 | |||
| 10 | 343.90 | |||
| 30/07/2025 | 09:56:25.435 | 3 | 343.60 | |
| 3 | 343.60 | |||
| 3 | 343.60 | |||
| 30/07/2025 | 09:56:12.928 | 4 | 343.60 | |
| 4 | 343.60 | |||
| 4 | 343.60 | |||
| 30/07/2025 | 09:52:20.211 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 30/07/2025 | 09:50:34.665 | 18 | 343.60 | |
| 18 | 343.60 | |||
| 18 | 343.60 | |||
| 30/07/2025 | 09:50:20.546 | 2 | 343.90 | |
| 2 | 343.90 | |||
| 2 | 343.90 | |||
| 30/07/2025 | 09:40:09.945 | 50 | 343.60 | |
| 50 | 343.60 | |||
| 50 | 343.60 | |||
| 30/07/2025 | 09:39:00.943 | 44 | 343.60 | |
| 44 | 343.60 | |||
| 44 | 343.60 | |||
| 30/07/2025 | 09:37:29.911 | 1 | 343.60 | |
| 1 | 343.60 | |||
| 1 | 343.60 | |||
| 30/07/2025 | 09:37:07.898 | 200 | 343.60 | |
| 200 | 343.60 | |||
| 200 | 343.60 | |||
| 30/07/2025 | 09:35:14.536 | 91 | 343.60 | |
| 91 | 343.60 | |||
| 91 | 343.60 | |||
| 30/07/2025 | 09:34:42.758 | 11 | 343.90 | |
| 11 | 343.90 | |||
| 11 | 343.90 | |||
| 30/07/2025 | 09:30:49.206 | 20 | 343.90 | |
| 20 | 343.90 | |||
| 20 | 343.90 | |||
| 30/07/2025 | 09:29:31.761 | 12 | 343.90 | |
| 12 | 343.90 | |||
| 12 | 343.90 | |||
| 30/07/2025 | 09:29:18.671 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 09:29:09.460 | 50 | 343.90 | |
| 50 | 343.90 | |||
| 50 | 343.90 | |||
| 30/07/2025 | 09:27:55.077 | 8 | 343.90 | |
| 8 | 343.90 | |||
| 8 | 343.90 | |||
| 30/07/2025 | 09:23:56.992 | 6 | 343.60 | |
| 6 | 343.60 | |||
| 6 | 343.60 | |||
| 30/07/2025 | 09:22:25.777 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 09:21:36.497 | 15 | 343.90 | |
| 15 | 343.90 | |||
| 15 | 343.90 | |||
| 30/07/2025 | 09:18:53.126 | 25 | 343.90 | |
| 25 | 343.90 | |||
| 25 | 343.90 | |||
| 30/07/2025 | 09:18:25.611 | 10 | 343.90 | |
| 10 | 343.90 | |||
| 10 | 343.90 | |||
| 30/07/2025 | 09:16:03.855 | 4 | 343.60 | |
| 4 | 343.60 | |||
| 4 | 343.60 | |||
| 30/07/2025 | 09:15:22.165 | 58 | 343.60 | |
| 58 | 343.60 | |||
| 58 | 343.60 | |||
| 30/07/2025 | 09:11:38.593 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 09:10:19.727 | 6 | 343.60 | |
| 6 | 343.60 | |||
| 6 | 343.60 | |||
| 30/07/2025 | 09:01:47.326 | 4 | 343.90 | |
| 4 | 343.90 | |||
| 4 | 343.90 | |||
| 30/07/2025 | 08:55:43.589 | 30 | 343.60 | |
| 30 | 343.60 | |||
| 30 | 343.60 | |||
| 30/07/2025 | 08:55:10.897 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 08:54:24.300 | 3 | 343.70 | |
| 3 | 343.70 | |||
| 3 | 343.70 | |||
| 30/07/2025 | 08:54:13.952 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:54:13.252 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:53:01.734 | 50 | 343.70 | |
| 50 | 343.70 | |||
| 50 | 343.70 | |||
| 30/07/2025 | 08:52:57.665 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:52:43.805 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:49:14.317 | 18 | 343.70 | |
| 18 | 343.70 | |||
| 18 | 343.70 | |||
| 30/07/2025 | 08:47:01.525 | 1 | 343.60 | |
| 1 | 343.60 | |||
| 1 | 343.60 | |||
| 30/07/2025 | 08:46:12.239 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 30/07/2025 | 08:44:55.677 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 30/07/2025 | 08:44:19.802 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 30/07/2025 | 08:40:17.029 | 15 | 343.70 | |
| 15 | 343.70 | |||
| 15 | 343.70 | |||
| 30/07/2025 | 08:39:53.330 | 6 | 343.80 | |
| 6 | 343.80 | |||
| 6 | 343.80 | |||
| 30/07/2025 | 08:39:52.426 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:39:51.725 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:39:17.984 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:39:17.279 | 13 | 343.80 | |
| 13 | 343.80 | |||
| 13 | 343.80 | |||
| 30/07/2025 | 08:38:28.372 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:38:27.772 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 30/07/2025 | 08:37:21.900 | 3 | 343.90 | |
| 3 | 343.90 | |||
| 3 | 343.90 | |||
| 30/07/2025 | 08:35:08.782 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 30/07/2025 | 08:25:31.884 | 2 | 343.80 | |
| 2 | 343.80 | |||
| 2 | 343.80 | |||
| 30/07/2025 | 08:23:46.342 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 30/07/2025 | 08:15:07.386 | 5 | 343.90 | |
| 5 | 343.90 | |||
| 5 | 343.90 | |||
| 30/07/2025 | 08:14:55.366 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 08:11:15.828 | 5 | 343.90 | |
| 5 | 343.90 | |||
| 5 | 343.90 | |||
| 30/07/2025 | 08:10:55.183 | 150 | 343.60 | |
| 150 | 343.60 | |||
| 150 | 343.60 | |||
| 30/07/2025 | 08:10:42.730 | 50 | 343.50 | |
| 50 | 343.50 | |||
| 50 | 343.50 | |||
| 30/07/2025 | 08:10:42.128 | 150 | 343.50 | |
| 150 | 343.50 | |||
| 150 | 343.50 | |||
| 30/07/2025 | 08:09:02.748 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 30/07/2025 | 08:07:18.547 | 3 | 343.50 | |
| 3 | 343.50 | |||
| 3 | 343.50 | |||
| 30/07/2025 | 08:05:54.776 | 3 | 343.40 | |
| 3 | 343.40 | |||
| 3 | 343.40 | |||
| 30/07/2025 | 08:05:44.215 | 3 | 343.50 | |
| 3 | 343.50 | |||
| 3 | 343.50 | |||
| 30/07/2025 | 08:05:34.667 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 30/07/2025 | 08:05:01.250 | 10 | 343.50 | |
| 10 | 343.50 | |||
| 10 | 343.50 | |||
| 30/07/2025 | 08:04:32.521 | 10 | 343.50 | |
| 10 | 343.50 | |||
| 10 | 343.50 | |||
| 30/07/2025 | 08:04:16.439 | 53 | 343.50 | |
| 53 | 343.50 | |||
| 53 | 343.50 | |||
| 30/07/2025 | 08:02:20.116 | 58 | 343.50 | |
| 58 | 343.50 | |||
| 58 | 343.50 | |||
| 30/07/2025 | 08:01:19.648 | 2 | 343.50 | |
| 2 | 343.50 | |||
| 2 | 343.50 | |||
| 30/07/2025 | 08:00:23.316 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 30/07/2025 | 07:54:52.554 | 44 | 343.40 | |
| 44 | 343.40 | |||
| 44 | 343.40 | |||
| 30/07/2025 | 07:54:16.840 | 44 | 343.40 | |
| 44 | 343.40 | |||
| 44 | 343.40 | |||
| 30/07/2025 | 07:54:07.912 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 07:53:48.892 | 1 | 343.90 | |
| 1 | 343.90 | |||
| 1 | 343.90 | |||
| 30/07/2025 | 07:46:54.319 | 2 | 343.50 | |
| 2 | 343.50 | |||
| 2 | 343.50 | |||
| 30/07/2025 | 07:44:52.496 | 6 | 343.50 | |
| 3 | 343.50 | |||
| 3 | 343.50 | |||
| 6 | 343.50 | |||
| 30/07/2025 | 07:40:28.405 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 30/07/2025 | 07:30:10.076 | 40 | 343.50 | |
| 29 | 343.50 | |||
| 40 | 343.50 | |||
| 1 | 343.50 | |||
| 10 | 343.50 |
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
-
Novo-Nordisk AS
Bid: 44.245 / Ask: 44.335
Turnover: 86 678 TEUR -
Nvidia Corp.
Bid: 156.02 / Ask: 156.10
Turnover: 59 693 TEUR -
Rheinmetall AG
Bid: 1 733.50
Ask: 1 735.50
Turnover: 52 256 TEUR -
adidas AG
Bid: 176.95 / Ask: 177.20
Turnover: 47 622 TEUR -
Heidelberger Druckmaschinen AG
Bid: 2.435 / Ask: 2.46
Turnover: 34 485 TEUR
Realtime Quotes
Last Update:
30/07/2025 @ 18:45:19
Last Update:
30/07/2025 @ 18:45:19