Microsoft Corp.
- Information
- Last
- Buy
- Sell
993
813
428.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 14:16:00.573 | 105 | 428.45 | |
| 105 | 428.45 | |||
| 105 | 428.45 | |||
| 07/11/2025 | 14:15:47.550 | 1 | 428.75 | |
| 1 | 428.75 | |||
| 1 | 428.75 | |||
| 07/11/2025 | 14:15:26.210 | 7 | 428.70 | |
| 7 | 428.70 | |||
| 7 | 428.70 | |||
| 07/11/2025 | 14:15:04.613 | 20 | 428.50 | |
| 20 | 428.50 | |||
| 20 | 428.50 | |||
| 07/11/2025 | 14:14:54.916 | 11 | 428.80 | |
| 11 | 428.80 | |||
| 11 | 428.80 | |||
| 07/11/2025 | 14:14:47.170 | 12 | 428.80 | |
| 12 | 428.80 | |||
| 12 | 428.80 | |||
| 07/11/2025 | 14:14:40.157 | 5 | 428.50 | |
| 5 | 428.50 | |||
| 5 | 428.50 | |||
| 07/11/2025 | 14:13:17.218 | 2 | 428.65 | |
| 2 | 428.65 | |||
| 2 | 428.65 | |||
| 07/11/2025 | 14:12:17.293 | 4 | 428.45 | |
| 4 | 428.45 | |||
| 4 | 428.45 | |||
| 07/11/2025 | 14:12:14.395 | 3 | 428.70 | |
| 3 | 428.70 | |||
| 3 | 428.70 | |||
| 07/11/2025 | 14:12:09.236 | 1 | 428.70 | |
| 1 | 428.70 | |||
| 1 | 428.70 | |||
| 07/11/2025 | 14:11:55.806 | 4 | 428.55 | |
| 4 | 428.55 | |||
| 4 | 428.55 | |||
| 07/11/2025 | 14:11:04.682 | 1 | 428.75 | |
| 1 | 428.75 | |||
| 1 | 428.75 | |||
| 07/11/2025 | 14:09:36.678 | 3 | 428.75 | |
| 3 | 428.75 | |||
| 3 | 428.75 | |||
| 07/11/2025 | 14:08:59.140 | 2 | 428.45 | |
| 2 | 428.45 | |||
| 2 | 428.45 | |||
| 07/11/2025 | 14:08:38.064 | 5 | 428.85 | |
| 5 | 428.85 | |||
| 5 | 428.85 | |||
| 07/11/2025 | 14:08:24.377 | 300 | 428.55 | |
| 300 | 428.55 | |||
| 300 | 428.55 | |||
| 07/11/2025 | 14:07:41.150 | 3 | 428.90 | |
| 3 | 428.90 | |||
| 3 | 428.90 | |||
| 07/11/2025 | 14:07:03.740 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 07/11/2025 | 14:06:14.894 | 10 | 428.40 | |
| 10 | 428.40 | |||
| 10 | 428.40 | |||
| 07/11/2025 | 14:06:13.433 | 3 | 428.40 | |
| 3 | 428.40 | |||
| 3 | 428.40 | |||
| 07/11/2025 | 14:06:07.018 | 30 | 428.75 | |
| 30 | 428.75 | |||
| 30 | 428.75 | |||
| 07/11/2025 | 14:04:37.905 | 3 | 427.65 | |
| 3 | 427.65 | |||
| 3 | 427.65 | |||
| 07/11/2025 | 14:04:26.163 | 1 | 427.90 | |
| 1 | 427.90 | |||
| 1 | 427.90 | |||
| 07/11/2025 | 14:03:44.751 | 3 | 428.00 | |
| 3 | 428.00 | |||
| 3 | 428.00 | |||
| 07/11/2025 | 14:02:41.914 | 1 | 428.05 | |
| 1 | 428.05 | |||
| 1 | 428.05 | |||
| 07/11/2025 | 14:01:51.624 | 9 | 428.05 | |
| 9 | 428.05 | |||
| 9 | 428.05 | |||
| 07/11/2025 | 14:01:33.447 | 5 | 428.05 | |
| 5 | 428.05 | |||
| 5 | 428.05 | |||
| 07/11/2025 | 14:00:33.665 | 10 | 428.05 | |
| 10 | 428.05 | |||
| 10 | 428.05 | |||
| 07/11/2025 | 13:59:47.734 | 4 | 428.45 | |
| 4 | 428.45 | |||
| 4 | 428.45 | |||
| 07/11/2025 | 13:59:34.696 | 1 | 428.45 | |
| 1 | 428.45 | |||
| 1 | 428.45 | |||
| 07/11/2025 | 13:59:31.221 | 15 | 428.10 | |
| 15 | 428.10 | |||
| 15 | 428.10 | |||
| 07/11/2025 | 13:59:01.609 | 1 | 428.50 | |
| 1 | 428.50 | |||
| 1 | 428.50 | |||
| 07/11/2025 | 13:57:05.865 | 6 | 428.05 | |
| 6 | 428.05 | |||
| 6 | 428.05 | |||
| 07/11/2025 | 13:56:48.241 | 58 | 428.10 | |
| 58 | 428.10 | |||
| 58 | 428.10 | |||
| 07/11/2025 | 13:55:42.172 | 6 | 428.05 | |
| 6 | 428.05 | |||
| 6 | 428.05 | |||
| 07/11/2025 | 13:55:08.864 | 20 | 427.65 | |
| 20 | 427.65 | |||
| 20 | 427.65 | |||
| 07/11/2025 | 13:53:33.923 | 3 | 428.05 | |
| 3 | 428.05 | |||
| 3 | 428.05 | |||
| 07/11/2025 | 13:53:29.449 | 100 | 427.85 | |
| 100 | 427.85 | |||
| 100 | 427.85 | |||
| 07/11/2025 | 13:53:28.469 | 58 | 428.00 | |
| 58 | 428.00 | |||
| 58 | 428.00 | |||
| 07/11/2025 | 13:52:57.309 | 70 | 428.05 | |
| 70 | 428.05 | |||
| 70 | 428.05 | |||
| 07/11/2025 | 13:52:32.648 | 5 | 428.10 | |
| 5 | 428.10 | |||
| 5 | 428.10 | |||
| 07/11/2025 | 13:52:10.843 | 1 | 428.05 | |
| 1 | 428.05 | |||
| 1 | 428.05 | |||
| 07/11/2025 | 13:51:37.304 | 27 | 428.15 | |
| 27 | 428.15 | |||
| 27 | 428.15 | |||
| 07/11/2025 | 13:51:28.413 | 5 | 428.30 | |
| 5 | 428.30 | |||
| 5 | 428.30 | |||
| 07/11/2025 | 13:50:22.077 | 140 | 428.55 | |
| 140 | 428.55 | |||
| 140 | 428.55 | |||
| 07/11/2025 | 13:50:19.513 | 20 | 428.55 | |
| 20 | 428.55 | |||
| 20 | 428.55 | |||
| 07/11/2025 | 13:49:56.148 | 5 | 428.35 | |
| 5 | 428.35 | |||
| 5 | 428.35 | |||
| 07/11/2025 | 13:49:30.227 | 5 | 428.70 | |
| 5 | 428.70 | |||
| 5 | 428.70 | |||
| 07/11/2025 | 13:48:53.876 | 10 | 428.30 | |
| 2 | 428.30 | |||
| 8 | 428.30 | |||
| 10 | 428.30 | |||
| 07/11/2025 | 13:48:02.260 | 3 | 428.60 | |
| 3 | 428.60 | |||
| 3 | 428.60 | |||
| 07/11/2025 | 13:47:52.311 | 40 | 428.50 | |
| 40 | 428.50 | |||
| 40 | 428.50 | |||
| 07/11/2025 | 13:46:44.357 | 20 | 428.50 | |
| 20 | 428.50 | |||
| 20 | 428.50 | |||
| 07/11/2025 | 13:46:38.209 | 5 | 428.60 | |
| 5 | 428.60 | |||
| 5 | 428.60 | |||
| 07/11/2025 | 13:46:08.053 | 3 | 428.50 | |
| 3 | 428.50 | |||
| 3 | 428.50 | |||
| 07/11/2025 | 13:46:03.882 | 5 | 428.70 | |
| 5 | 428.70 | |||
| 5 | 428.70 | |||
| 07/11/2025 | 13:45:42.089 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 07/11/2025 | 13:45:27.398 | 1 | 428.45 | |
| 1 | 428.45 | |||
| 1 | 428.45 | |||
| 07/11/2025 | 13:45:20.821 | 2 | 428.55 | |
| 2 | 428.55 | |||
| 2 | 428.55 | |||
| 07/11/2025 | 13:44:55.844 | 6 | 428.50 | |
| 6 | 428.50 | |||
| 6 | 428.50 | |||
| 07/11/2025 | 13:44:51.071 | 20 | 428.25 | |
| 20 | 428.25 | |||
| 20 | 428.25 | |||
| 07/11/2025 | 13:44:39.882 | 5 | 428.50 | |
| 5 | 428.50 | |||
| 5 | 428.50 | |||
| 07/11/2025 | 13:44:22.971 | 7 | 428.30 | |
| 7 | 428.30 | |||
| 7 | 428.30 | |||
| 07/11/2025 | 13:42:46.906 | 10 | 428.35 | |
| 10 | 428.35 | |||
| 10 | 428.35 | |||
| 07/11/2025 | 13:42:21.558 | 5 | 428.35 | |
| 5 | 428.35 | |||
| 5 | 428.35 | |||
| 07/11/2025 | 13:42:12.901 | 9 | 428.65 | |
| 9 | 428.65 | |||
| 9 | 428.65 | |||
| 07/11/2025 | 13:42:11.049 | 5 | 428.40 | |
| 5 | 428.40 | |||
| 5 | 428.40 | |||
| 07/11/2025 | 13:41:06.181 | 1 | 428.80 | |
| 1 | 428.80 | |||
| 1 | 428.80 | |||
| 07/11/2025 | 13:41:01.449 | 8 | 428.80 | |
| 8 | 428.80 | |||
| 8 | 428.80 | |||
| 07/11/2025 | 13:41:00.023 | 50 | 428.45 | |
| 50 | 428.45 | |||
| 50 | 428.45 | |||
| 07/11/2025 | 13:40:06.566 | 10 | 428.35 | |
| 10 | 428.35 | |||
| 10 | 428.35 | |||
| 07/11/2025 | 13:39:56.247 | 6 | 428.35 | |
| 6 | 428.35 | |||
| 6 | 428.35 | |||
| 07/11/2025 | 13:39:46.467 | 10 | 428.35 | |
| 10 | 428.35 | |||
| 10 | 428.35 | |||
| 07/11/2025 | 13:39:06.559 | 65 | 428.35 | |
| 64 | 428.35 | |||
| 65 | 428.35 | |||
| 1 | 428.35 | |||
| 07/11/2025 | 13:38:10.195 | 20 | 428.60 | |
| 20 | 428.60 | |||
| 20 | 428.60 | |||
| 07/11/2025 | 13:37:53.316 | 8 | 428.55 | |
| 8 | 428.55 | |||
| 8 | 428.55 | |||
| 07/11/2025 | 13:37:29.418 | 5 | 428.35 | |
| 5 | 428.35 | |||
| 5 | 428.35 | |||
| 07/11/2025 | 13:36:27.219 | 3 | 428.55 | |
| 3 | 428.55 | |||
| 3 | 428.55 | |||
| 07/11/2025 | 13:36:23.717 | 10 | 428.30 | |
| 10 | 428.30 | |||
| 10 | 428.30 | |||
| 07/11/2025 | 13:35:31.077 | 1 | 428.20 | |
| 1 | 428.20 | |||
| 1 | 428.20 | |||
| 07/11/2025 | 13:34:43.212 | 1 | 428.40 | |
| 1 | 428.40 | |||
| 1 | 428.40 | |||
| 07/11/2025 | 13:33:55.495 | 5 | 428.40 | |
| 5 | 428.40 | |||
| 5 | 428.40 | |||
| 07/11/2025 | 13:33:04.718 | 2 | 428.75 | |
| 2 | 428.75 | |||
| 2 | 428.75 | |||
| 07/11/2025 | 13:33:00.132 | 20 | 428.75 | |
| 20 | 428.75 | |||
| 20 | 428.75 | |||
| 07/11/2025 | 13:32:54.469 | 1 | 428.75 | |
| 1 | 428.75 | |||
| 1 | 428.75 | |||
| 07/11/2025 | 13:32:41.641 | 5 | 428.45 | |
| 5 | 428.45 | |||
| 5 | 428.45 | |||
| 07/11/2025 | 13:32:02.784 | 5 | 428.80 | |
| 5 | 428.80 | |||
| 5 | 428.80 | |||
| 07/11/2025 | 13:31:38.635 | 111 | 428.50 | |
| 111 | 428.50 | |||
| 111 | 428.50 | |||
| 07/11/2025 | 13:31:20.102 | 300 | 428.45 | |
| 300 | 428.45 | |||
| 300 | 428.45 | |||
| 07/11/2025 | 13:28:39.780 | 7 | 428.40 | |
| 7 | 428.40 | |||
| 7 | 428.40 | |||
| 07/11/2025 | 13:26:27.814 | 11 | 428.55 | |
| 11 | 428.55 | |||
| 11 | 428.55 | |||
| 07/11/2025 | 13:26:13.509 | 8 | 428.45 | |
| 8 | 428.45 | |||
| 8 | 428.45 | |||
| 07/11/2025 | 13:26:01.979 | 2 | 428.75 | |
| 2 | 428.75 | |||
| 2 | 428.75 | |||
| 07/11/2025 | 13:25:31.832 | 93 | 428.15 | |
| 93 | 428.15 | |||
| 93 | 428.15 | |||
| 07/11/2025 | 13:24:54.223 | 43 | 428.15 | |
| 43 | 428.15 | |||
| 43 | 428.15 | |||
| 07/11/2025 | 13:24:46.838 | 117 | 428.15 | |
| 117 | 428.15 | |||
| 117 | 428.15 | |||
| 07/11/2025 | 13:23:08.955 | 10 | 428.15 | |
| 10 | 428.15 | |||
| 10 | 428.15 | |||
| 07/11/2025 | 13:22:47.246 | 3 | 428.15 | |
| 3 | 428.15 | |||
| 3 | 428.15 | |||
| 07/11/2025 | 13:22:34.349 | 4 | 428.35 | |
| 4 | 428.35 | |||
| 4 | 428.35 | |||
| 07/11/2025 | 13:22:15.968 | 1 | 428.50 | |
| 1 | 428.50 | |||
| 1 | 428.50 | |||
| 07/11/2025 | 13:21:26.294 | 1 | 428.55 | |
| 1 | 428.55 | |||
| 1 | 428.55 | |||
| 07/11/2025 | 13:21:16.328 | 69 | 428.30 | |
| 69 | 428.30 | |||
| 69 | 428.30 | |||
| 07/11/2025 | 13:20:36.210 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 07/11/2025 | 13:20:00.802 | 10 | 428.35 | |
| 10 | 428.35 | |||
| 10 | 428.35 | |||
| 07/11/2025 | 13:19:55.665 | 2 | 428.55 | |
| 2 | 428.55 | |||
| 2 | 428.55 | |||
| 07/11/2025 | 13:19:53.458 | 35 | 428.90 | |
| 35 | 428.90 | |||
| 35 | 428.90 | |||
| 07/11/2025 | 13:18:38.543 | 3 | 428.65 | |
| 3 | 428.65 | |||
| 3 | 428.65 | |||
| 07/11/2025 | 13:18:28.228 | 2 | 428.70 | |
| 2 | 428.70 | |||
| 2 | 428.70 | |||
| 07/11/2025 | 13:18:25.864 | 1 | 429.00 | |
| 1 | 429.00 | |||
| 1 | 429.00 | |||
| 07/11/2025 | 13:18:24.656 | 1 | 428.95 | |
| 1 | 428.95 | |||
| 1 | 428.95 | |||
| 07/11/2025 | 13:18:03.798 | 25 | 428.55 | |
| 25 | 428.55 | |||
| 25 | 428.55 | |||
| 07/11/2025 | 13:17:48.987 | 5 | 428.55 | |
| 5 | 428.55 | |||
| 5 | 428.55 | |||
| 07/11/2025 | 13:14:35.194 | 20 | 428.95 | |
| 1 | 428.95 | |||
| 20 | 428.95 | |||
| 19 | 428.95 | |||
| 07/11/2025 | 13:14:17.401 | 5 | 429.20 | |
| 5 | 429.20 | |||
| 5 | 429.20 | |||
| 07/11/2025 | 13:13:55.070 | 8 | 429.20 | |
| 8 | 429.20 | |||
| 8 | 429.20 | |||
| 07/11/2025 | 13:13:32.559 | 1 | 429.30 | |
| 1 | 429.30 | |||
| 1 | 429.30 | |||
| 07/11/2025 | 13:13:01.412 | 15 | 429.25 | |
| 15 | 429.25 | |||
| 15 | 429.25 | |||
| 07/11/2025 | 13:12:57.100 | 4 | 429.00 | |
| 4 | 429.00 | |||
| 4 | 429.00 | |||
| 07/11/2025 | 13:12:21.429 | 2 | 429.20 | |
| 2 | 429.20 | |||
| 2 | 429.20 | |||
| 07/11/2025 | 13:10:50.949 | 2 | 429.45 | |
| 2 | 429.45 | |||
| 2 | 429.45 | |||
| 07/11/2025 | 13:10:38.126 | 3 | 429.20 | |
| 3 | 429.20 | |||
| 3 | 429.20 | |||
| 07/11/2025 | 13:10:22.103 | 15 | 429.05 | |
| 15 | 429.05 | |||
| 15 | 429.05 | |||
| 07/11/2025 | 13:10:06.543 | 1 | 429.40 | |
| 1 | 429.40 | |||
| 1 | 429.40 | |||
| 07/11/2025 | 13:09:55.020 | 18 | 429.10 | |
| 18 | 429.10 | |||
| 18 | 429.10 | |||
| 07/11/2025 | 13:09:05.432 | 22 | 429.05 | |
| 22 | 429.05 | |||
| 22 | 429.05 | |||
| 07/11/2025 | 13:08:25.727 | 3 | 429.10 | |
| 3 | 429.10 | |||
| 3 | 429.10 | |||
| 07/11/2025 | 13:08:24.363 | 10 | 429.10 | |
| 10 | 429.10 | |||
| 10 | 429.10 | |||
| 07/11/2025 | 13:08:05.306 | 1 | 429.35 | |
| 1 | 429.35 | |||
| 1 | 429.35 | |||
| 07/11/2025 | 13:07:02.362 | 6 | 429.10 | |
| 6 | 429.10 | |||
| 6 | 429.10 | |||
| 07/11/2025 | 13:06:37.083 | 10 | 429.35 | |
| 10 | 429.35 | |||
| 10 | 429.35 | |||
| 07/11/2025 | 13:06:27.823 | 1 | 429.35 | |
| 1 | 429.35 | |||
| 1 | 429.35 | |||
| 07/11/2025 | 13:05:16.386 | 115 | 429.00 | |
| 115 | 429.00 | |||
| 115 | 429.00 | |||
| 07/11/2025 | 13:05:10.277 | 61 | 429.00 | |
| 61 | 429.00 | |||
| 61 | 429.00 | |||
| 07/11/2025 | 13:03:19.428 | 26 | 428.80 | |
| 26 | 428.80 | |||
| 26 | 428.80 | |||
| 07/11/2025 | 13:02:44.685 | 10 | 429.00 | |
| 10 | 429.00 | |||
| 10 | 429.00 | |||
| 07/11/2025 | 13:02:27.152 | 25 | 428.85 | |
| 25 | 428.85 | |||
| 25 | 428.85 | |||
| 07/11/2025 | 13:02:16.769 | 6 | 429.20 | |
| 6 | 429.20 | |||
| 6 | 429.20 | |||
| 07/11/2025 | 13:02:04.930 | 58 | 428.85 | |
| 58 | 428.85 | |||
| 58 | 428.85 | |||
| 07/11/2025 | 13:02:04.855 | 2 | 428.85 | |
| 2 | 428.85 | |||
| 2 | 428.85 | |||
| 07/11/2025 | 13:00:26.310 | 6 | 429.65 | |
| 6 | 429.65 | |||
| 6 | 429.65 | |||
| 07/11/2025 | 12:59:18.216 | 2 | 428.95 | |
| 2 | 428.95 | |||
| 2 | 428.95 | |||
| 07/11/2025 | 12:59:06.692 | 55 | 428.55 | |
| 55 | 428.55 | |||
| 55 | 428.55 | |||
| 07/11/2025 | 12:58:57.390 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 07/11/2025 | 12:58:04.796 | 4 | 428.85 | |
| 4 | 428.85 | |||
| 4 | 428.85 | |||
| 07/11/2025 | 12:57:35.068 | 5 | 429.20 | |
| 5 | 429.20 | |||
| 5 | 429.20 | |||
| 07/11/2025 | 12:57:34.557 | 3 | 428.95 | |
| 3 | 428.95 | |||
| 3 | 428.95 | |||
| 07/11/2025 | 12:56:02.497 | 15 | 429.00 | |
| 15 | 429.00 | |||
| 15 | 429.00 | |||
| 07/11/2025 | 12:55:02.382 | 5 | 429.15 | |
| 5 | 429.15 | |||
| 5 | 429.15 | |||
| 07/11/2025 | 12:55:02.194 | 4 | 429.15 | |
| 4 | 429.15 | |||
| 4 | 429.15 | |||
| 07/11/2025 | 12:54:52.728 | 105 | 429.15 | |
| 105 | 429.15 | |||
| 105 | 429.15 | |||
| 07/11/2025 | 12:54:49.904 | 3 | 428.80 | |
| 3 | 428.80 | |||
| 3 | 428.80 | |||
| 07/11/2025 | 12:54:49.729 | 40 | 428.80 | |
| 10 | 428.80 | |||
| 40 | 428.80 | |||
| 30 | 428.80 | |||
| 07/11/2025 | 12:54:32.850 | 4 | 429.00 | |
| 4 | 429.00 | |||
| 4 | 429.00 | |||
| 07/11/2025 | 12:52:20.423 | 7 | 428.80 | |
| 7 | 428.80 | |||
| 7 | 428.80 | |||
| 07/11/2025 | 12:52:10.013 | 40 | 428.95 | |
| 40 | 428.95 | |||
| 40 | 428.95 | |||
| 07/11/2025 | 12:51:05.921 | 5 | 428.95 | |
| 5 | 428.95 | |||
| 5 | 428.95 | |||
| 07/11/2025 | 12:50:15.871 | 10 | 428.95 | |
| 10 | 428.95 | |||
| 10 | 428.95 | |||
| 07/11/2025 | 12:50:11.793 | 20 | 428.60 | |
| 20 | 428.60 | |||
| 20 | 428.60 | |||
| 07/11/2025 | 12:49:47.436 | 12 | 428.45 | |
| 12 | 428.45 | |||
| 12 | 428.45 | |||
| 07/11/2025 | 12:49:05.527 | 10 | 428.40 | |
| 10 | 428.40 | |||
| 10 | 428.40 | |||
| 07/11/2025 | 12:47:23.399 | 4 | 428.70 | |
| 4 | 428.70 | |||
| 4 | 428.70 | |||
| 07/11/2025 | 12:47:10.892 | 80 | 428.30 | |
| 80 | 428.30 | |||
| 80 | 428.30 | |||
| 07/11/2025 | 12:46:36.642 | 5 | 428.75 | |
| 5 | 428.75 | |||
| 5 | 428.75 | |||
| 07/11/2025 | 12:46:01.091 | 9 | 428.30 | |
| 9 | 428.30 | |||
| 9 | 428.30 | |||
| 07/11/2025 | 12:45:33.032 | 19 | 428.25 | |
| 19 | 428.25 | |||
| 19 | 428.25 | |||
| 07/11/2025 | 12:45:11.878 | 6 | 428.60 | |
| 6 | 428.60 | |||
| 6 | 428.60 | |||
| 07/11/2025 | 12:44:47.501 | 100 | 428.35 | |
| 100 | 428.35 | |||
| 100 | 428.35 | |||
| 07/11/2025 | 12:44:28.202 | 1 | 428.45 | |
| 1 | 428.45 | |||
| 1 | 428.45 | |||
| 07/11/2025 | 12:43:51.252 | 10 | 428.25 | |
| 10 | 428.25 | |||
| 10 | 428.25 | |||
| 07/11/2025 | 12:43:42.232 | 2 | 428.60 | |
| 2 | 428.60 | |||
| 2 | 428.60 | |||
| 07/11/2025 | 12:43:41.323 | 15 | 428.25 | |
| 15 | 428.25 | |||
| 15 | 428.25 | |||
| 07/11/2025 | 12:43:05.029 | 25 | 428.25 | |
| 25 | 428.25 | |||
| 25 | 428.25 | |||
| 07/11/2025 | 12:42:54.132 | 1 | 428.50 | |
| 1 | 428.50 | |||
| 1 | 428.50 | |||
| 07/11/2025 | 12:41:53.978 | 5 | 428.10 | |
| 5 | 428.10 | |||
| 5 | 428.10 | |||
| 07/11/2025 | 12:41:46.239 | 1 | 428.25 | |
| 1 | 428.25 | |||
| 1 | 428.25 | |||
| 07/11/2025 | 12:41:43.463 | 3 | 428.25 | |
| 3 | 428.25 | |||
| 3 | 428.25 | |||
| 07/11/2025 | 12:41:24.922 | 2 | 428.55 | |
| 2 | 428.55 | |||
| 2 | 428.55 | |||
| 07/11/2025 | 12:41:20.265 | 25 | 428.55 | |
| 25 | 428.55 | |||
| 25 | 428.55 | |||
| 07/11/2025 | 12:41:14.338 | 10 | 428.25 | |
| 10 | 428.25 | |||
| 10 | 428.25 | |||
| 07/11/2025 | 12:41:10.812 | 9 | 428.25 | |
| 9 | 428.25 | |||
| 9 | 428.25 | |||
| 07/11/2025 | 12:40:21.657 | 1 | 428.20 | |
| 1 | 428.20 | |||
| 1 | 428.20 | |||
| 07/11/2025 | 12:40:17.177 | 18 | 428.20 | |
| 18 | 428.20 | |||
| 18 | 428.20 | |||
| 07/11/2025 | 12:40:11.002 | 50 | 428.15 | |
| 50 | 428.15 | |||
| 50 | 428.15 | |||
| 07/11/2025 | 12:40:07.568 | 4 | 428.15 | |
| 4 | 428.15 | |||
| 4 | 428.15 | |||
| 07/11/2025 | 12:39:50.589 | 436 | 428.75 | |
| 436 | 428.75 | |||
| 70 | 428.75 | |||
| 2 | 428.75 | |||
| 11 | 428.75 | |||
| 353 | 428.75 | |||
| 07/11/2025 | 12:39:40.870 | 117 | 428.60 | |
| 117 | 428.60 | |||
| 117 | 428.60 | |||
| 07/11/2025 | 12:39:30.545 | 300 | 428.35 | |
| 300 | 428.35 | |||
| 300 | 428.35 | |||
| 07/11/2025 | 12:39:15.904 | 310 | 428.20 | |
| 310 | 428.20 | |||
| 300 | 428.20 | |||
| 10 | 428.20 | |||
| 07/11/2025 | 12:38:55.027 | 7 | 427.80 | |
| 7 | 427.80 | |||
| 7 | 427.80 | |||
| 07/11/2025 | 12:38:07.638 | 31 | 427.55 | |
| 31 | 427.55 | |||
| 31 | 427.55 | |||
| 07/11/2025 | 12:37:28.246 | 11 | 427.85 | |
| 11 | 427.85 | |||
| 11 | 427.85 | |||
| 07/11/2025 | 12:37:13.219 | 15 | 427.60 | |
| 15 | 427.60 | |||
| 15 | 427.60 | |||
| 07/11/2025 | 12:37:09.237 | 1 | 427.95 | |
| 1 | 427.95 | |||
| 1 | 427.95 | |||
| 07/11/2025 | 12:36:55.563 | 10 | 427.60 | |
| 10 | 427.60 | |||
| 10 | 427.60 | |||
| 07/11/2025 | 12:36:50.293 | 30 | 427.60 | |
| 30 | 427.60 | |||
| 30 | 427.60 | |||
| 07/11/2025 | 12:36:44.867 | 1 | 427.60 | |
| 1 | 427.60 | |||
| 1 | 427.60 | |||
| 07/11/2025 | 12:36:14.674 | 5 | 428.00 | |
| 5 | 428.00 | |||
| 5 | 428.00 | |||
| 07/11/2025 | 12:36:07.492 | 2 | 427.65 | |
| 2 | 427.65 | |||
| 2 | 427.65 | |||
| 07/11/2025 | 12:35:53.904 | 7 | 427.65 | |
| 7 | 427.65 | |||
| 7 | 427.65 | |||
| 07/11/2025 | 12:35:42.562 | 21 | 427.70 | |
| 21 | 427.70 | |||
| 21 | 427.70 | |||
| 07/11/2025 | 12:35:24.301 | 1 | 428.00 | |
| 1 | 428.00 | |||
| 1 | 428.00 | |||
| 07/11/2025 | 12:35:14.141 | 10 | 427.55 | |
| 10 | 427.55 | |||
| 10 | 427.55 | |||
| 07/11/2025 | 12:35:12.697 | 10 | 427.55 | |
| 10 | 427.55 | |||
| 10 | 427.55 | |||
| 07/11/2025 | 12:35:12.628 | 19 | 427.55 | |
| 19 | 427.55 | |||
| 19 | 427.55 | |||
| 07/11/2025 | 12:34:41.459 | 2 | 427.80 | |
| 2 | 427.80 | |||
| 2 | 427.80 | |||
| 07/11/2025 | 12:34:14.080 | 26 | 427.60 | |
| 26 | 427.60 | |||
| 26 | 427.60 | |||
| 07/11/2025 | 12:33:50.965 | 11 | 428.00 | |
| 2 | 428.00 | |||
| 9 | 428.00 | |||
| 11 | 428.00 | |||
| 07/11/2025 | 12:33:09.495 | 117 | 427.95 | |
| 117 | 427.95 | |||
| 117 | 427.95 | |||
| 07/11/2025 | 12:32:43.889 | 4 | 427.60 | |
| 4 | 427.60 | |||
| 4 | 427.60 | |||
| 07/11/2025 | 12:32:39.321 | 5 | 427.60 | |
| 5 | 427.60 | |||
| 5 | 427.60 | |||
| 07/11/2025 | 12:32:22.319 | 4 | 427.75 | |
| 4 | 427.75 | |||
| 4 | 427.75 | |||
| 07/11/2025 | 12:30:33.500 | 12 | 427.60 | |
| 12 | 427.60 | |||
| 12 | 427.60 | |||
| 07/11/2025 | 12:29:57.570 | 29 | 427.65 | |
| 29 | 427.65 | |||
| 29 | 427.65 | |||
| 07/11/2025 | 12:29:42.502 | 1 | 428.25 | |
| 1 | 428.25 | |||
| 1 | 428.25 | |||
| 07/11/2025 | 12:29:01.814 | 33 | 427.60 | |
| 33 | 427.60 | |||
| 33 | 427.60 | |||
| 07/11/2025 | 12:28:51.113 | 25 | 427.60 | |
| 25 | 427.60 | |||
| 25 | 427.60 | |||
| 07/11/2025 | 12:28:21.094 | 125 | 427.85 | |
| 125 | 427.85 | |||
| 125 | 427.85 | |||
| 07/11/2025 | 12:28:08.397 | 3 | 427.60 | |
| 3 | 427.60 | |||
| 3 | 427.60 | |||
| 07/11/2025 | 12:27:55.205 | 75 | 427.80 | |
| 18 | 427.80 | |||
| 2 | 427.80 | |||
| 75 | 427.80 | |||
| 2 | 427.80 | |||
| 10 | 427.80 | |||
| 23 | 427.80 | |||
| 20 | 427.80 | |||
| 07/11/2025 | 12:27:53.298 | 300 | 427.80 | |
| 30 | 427.80 | |||
| 18 | 427.80 | |||
| 20 | 427.80 | |||
| 12 | 427.80 | |||
| 4 | 427.80 | |||
| 15 | 427.80 | |||
| 1 | 427.80 | |||
| 300 | 427.80 | |||
| 200 | 427.80 | |||
| 07/11/2025 | 12:27:53.205 | 300 | 427.80 | |
| 300 | 427.80 | |||
| 300 | 427.80 | |||
| 07/11/2025 | 12:27:52.911 | 205 | 428.00 | |
| 23 | 428.00 | |||
| 22 | 428.00 | |||
| 10 | 428.00 | |||
| 11 | 428.00 | |||
| 205 | 428.00 | |||
| 50 | 428.00 | |||
| 1 | 428.00 | |||
| 5 | 428.00 | |||
| 10 | 428.00 | |||
| 4 | 428.00 | |||
| 55 | 428.00 | |||
| 14 | 428.00 | |||
| 07/11/2025 | 12:27:45.937 | 25 | 428.05 | |
| 25 | 428.05 | |||
| 25 | 428.05 | |||
| 07/11/2025 | 12:27:41.115 | 16 | 428.05 | |
| 3 | 428.05 | |||
| 6 | 428.05 | |||
| 16 | 428.05 | |||
| 7 | 428.05 | |||
| 07/11/2025 | 12:27:16.799 | 28 | 428.20 | |
| 1 | 428.20 | |||
| 15 | 428.20 | |||
| 28 | 428.20 | |||
| 12 | 428.20 | |||
| 07/11/2025 | 12:26:59.347 | 20 | 428.25 | |
| 20 | 428.25 | |||
| 20 | 428.25 | |||
| 07/11/2025 | 12:26:49.167 | 50 | 428.40 | |
| 50 | 428.40 | |||
| 50 | 428.40 | |||
| 07/11/2025 | 12:26:47.214 | 1 | 428.40 | |
| 1 | 428.40 | |||
| 1 | 428.40 | |||
| 07/11/2025 | 12:26:37.295 | 70 | 428.40 | |
| 70 | 428.40 | |||
| 70 | 428.40 | |||
| 07/11/2025 | 12:26:25.112 | 14 | 428.35 | |
| 14 | 428.35 | |||
| 14 | 428.35 | |||
| 07/11/2025 | 12:26:07.124 | 150 | 428.35 | |
| 150 | 428.35 | |||
| 150 | 428.35 | |||
| 07/11/2025 | 12:25:56.852 | 66 | 428.55 | |
| 10 | 428.55 | |||
| 51 | 428.55 | |||
| 5 | 428.55 | |||
| 66 | 428.55 | |||
| 07/11/2025 | 12:25:50.170 | 117 | 428.45 | |
| 117 | 428.45 | |||
| 117 | 428.45 | |||
| 07/11/2025 | 12:25:33.072 | 117 | 428.45 | |
| 117 | 428.45 | |||
| 117 | 428.45 | |||
| 07/11/2025 | 12:25:09.591 | 261 | 428.45 | |
| 261 | 428.45 | |||
| 261 | 428.45 | |||
| 07/11/2025 | 12:24:57.643 | 1 | 428.40 | |
| 1 | 428.40 | |||
| 1 | 428.40 | |||
| 07/11/2025 | 12:24:36.425 | 28 | 428.25 | |
| 28 | 428.25 | |||
| 28 | 428.25 | |||
| 07/11/2025 | 12:24:24.056 | 42 | 428.30 | |
| 5 | 428.30 | |||
| 42 | 428.30 | |||
| 37 | 428.30 | |||
| 07/11/2025 | 12:24:23.962 | 10 | 428.30 | |
| 10 | 428.30 | |||
| 10 | 428.30 | |||
| 07/11/2025 | 12:24:18.020 | 4 | 428.45 | |
| 4 | 428.45 | |||
| 4 | 428.45 | |||
| 07/11/2025 | 12:24:08.017 | 2 | 428.45 | |
| 2 | 428.45 | |||
| 2 | 428.45 | |||
| 07/11/2025 | 12:22:44.006 | 5 | 428.60 | |
| 5 | 428.60 | |||
| 5 | 428.60 | |||
| 07/11/2025 | 12:22:40.922 | 8 | 428.40 | |
| 8 | 428.40 | |||
| 8 | 428.40 | |||
| 07/11/2025 | 12:22:38.079 | 46 | 428.40 | |
| 46 | 428.40 | |||
| 46 | 428.40 | |||
| 07/11/2025 | 12:22:25.655 | 12 | 428.45 | |
| 12 | 428.45 | |||
| 12 | 428.45 | |||
| 07/11/2025 | 12:21:54.395 | 1 | 428.45 | |
| 1 | 428.45 | |||
| 1 | 428.45 | |||
| 07/11/2025 | 12:21:50.170 | 70 | 428.40 | |
| 70 | 428.40 | |||
| 70 | 428.40 | |||
| 07/11/2025 | 12:20:48.193 | 47 | 428.55 | |
| 47 | 428.55 | |||
| 47 | 428.55 | |||
| 07/11/2025 | 12:20:33.906 | 45 | 428.55 | |
| 45 | 428.55 | |||
| 45 | 428.55 | |||
| 07/11/2025 | 12:20:11.717 | 12 | 428.60 | |
| 12 | 428.60 | |||
| 12 | 428.60 | |||
| 07/11/2025 | 12:19:51.354 | 20 | 428.50 | |
| 20 | 428.50 | |||
| 20 | 428.50 | |||
| 07/11/2025 | 12:17:48.017 | 20 | 428.45 | |
| 9 | 428.45 | |||
| 20 | 428.45 | |||
| 11 | 428.45 | |||
| 07/11/2025 | 12:17:47.981 | 5 | 428.50 | |
| 5 | 428.50 | |||
| 5 | 428.50 | |||
| 07/11/2025 | 12:17:31.516 | 2 | 428.65 | |
| 2 | 428.65 | |||
| 2 | 428.65 | |||
| 07/11/2025 | 12:17:12.794 | 10 | 428.60 | |
| 10 | 428.60 | |||
| 10 | 428.60 | |||
| 07/11/2025 | 12:17:07.432 | 8 | 428.55 | |
| 8 | 428.55 | |||
| 8 | 428.55 | |||
| 07/11/2025 | 12:17:02.359 | 25 | 428.55 | |
| 25 | 428.55 | |||
| 25 | 428.55 | |||
| 07/11/2025 | 12:16:29.458 | 17 | 428.55 | |
| 17 | 428.55 | |||
| 17 | 428.55 | |||
| 07/11/2025 | 12:16:23.175 | 12 | 428.55 | |
| 12 | 428.55 | |||
| 8 | 428.55 | |||
| 4 | 428.55 | |||
| 07/11/2025 | 12:16:20.640 | 3 | 428.55 | |
| 3 | 428.55 | |||
| 3 | 428.55 | |||
| 07/11/2025 | 12:15:51.272 | 1 | 428.65 | |
| 1 | 428.65 | |||
| 1 | 428.65 | |||
| 07/11/2025 | 12:15:22.451 | 12 | 428.80 | |
| 12 | 428.80 | |||
| 12 | 428.80 | |||
| 07/11/2025 | 12:15:13.975 | 4 | 428.65 | |
| 4 | 428.65 | |||
| 4 | 428.65 | |||
| 07/11/2025 | 12:15:13.847 | 180 | 428.65 | |
| 180 | 428.65 | |||
| 180 | 428.65 | |||
| 07/11/2025 | 12:14:36.422 | 6 | 428.90 | |
| 6 | 428.90 | |||
| 6 | 428.90 | |||
| 07/11/2025 | 12:14:30.690 | 6 | 428.90 | |
| 6 | 428.90 | |||
| 6 | 428.90 | |||
| 07/11/2025 | 12:14:11.065 | 112 | 428.70 | |
| 35 | 428.70 | |||
| 112 | 428.70 | |||
| 2 | 428.70 | |||
| 5 | 428.70 | |||
| 25 | 428.70 | |||
| 25 | 428.70 | |||
| 20 | 428.70 | |||
| 07/11/2025 | 12:14:10.385 | 540 | 428.70 | |
| 27 | 428.70 | |||
| 15 | 428.70 | |||
| 530 | 428.70 | |||
| 180 | 428.70 | |||
| 17 | 428.70 | |||
| 15 | 428.70 | |||
| 5 | 428.70 | |||
| 11 | 428.70 | |||
| 41 | 428.70 | |||
| 13 | 428.70 | |||
| 17 | 428.70 | |||
| 27 | 428.70 | |||
| 50 | 428.70 | |||
| 54 | 428.70 | |||
| 10 | 428.70 | |||
| 15 | 428.70 | |||
| 40 | 428.70 | |||
| 13 | 428.70 | |||
| 07/11/2025 | 12:13:55.736 | 785 | 429.00 | |
| 220 | 429.00 | |||
| 5 | 429.00 | |||
| 50 | 429.00 | |||
| 27 | 429.00 | |||
| 45 | 429.00 | |||
| 5 | 429.00 | |||
| 6 | 429.00 | |||
| 25 | 429.00 | |||
| 66 | 429.00 | |||
| 25 | 429.00 | |||
| 25 | 429.00 | |||
| 4 | 429.00 | |||
| 5 | 429.00 | |||
| 3 | 429.00 | |||
| 300 | 429.00 | |||
| 27 | 429.00 | |||
| 15 | 429.00 | |||
| 344 | 429.00 | |||
| 10 | 429.00 | |||
| 5 | 429.00 | |||
| 358 | 429.00 | |||
| 07/11/2025 | 12:13:55.513 | 5 | 429.00 | |
| 5 | 429.00 | |||
| 5 | 429.00 | |||
| 07/11/2025 | 12:13:13.314 | 6 | 429.10 | |
| 6 | 429.10 | |||
| 6 | 429.10 | |||
| 07/11/2025 | 12:12:36.066 | 4 | 429.05 | |
| 4 | 429.05 | |||
| 4 | 429.05 | |||
| 07/11/2025 | 12:12:29.162 | 10 | 429.15 | |
| 10 | 429.15 | |||
| 10 | 429.15 | |||
| 07/11/2025 | 12:12:02.001 | 24 | 429.40 | |
| 24 | 429.40 | |||
| 24 | 429.40 | |||
| 07/11/2025 | 12:11:34.297 | 10 | 429.15 | |
| 10 | 429.15 | |||
| 10 | 429.15 | |||
| 07/11/2025 | 12:11:00.284 | 3 | 429.35 | |
| 3 | 429.35 | |||
| 3 | 429.35 | |||
| 07/11/2025 | 12:10:07.244 | 1 | 429.20 | |
| 1 | 429.20 | |||
| 1 | 429.20 | |||
| 07/11/2025 | 12:09:58.035 | 2 | 429.20 | |
| 2 | 429.20 | |||
| 2 | 429.20 | |||
| 07/11/2025 | 12:09:42.481 | 10 | 429.25 | |
| 10 | 429.25 | |||
| 10 | 429.25 | |||
| 07/11/2025 | 12:08:51.990 | 6 | 429.15 | |
| 6 | 429.15 | |||
| 6 | 429.15 | |||
| 07/11/2025 | 12:08:33.598 | 3 | 429.30 | |
| 3 | 429.30 | |||
| 3 | 429.30 | |||
| 07/11/2025 | 12:07:51.149 | 35 | 429.35 | |
| 35 | 429.35 | |||
| 35 | 429.35 | |||
| 07/11/2025 | 12:07:24.840 | 25 | 429.15 | |
| 25 | 429.15 | |||
| 25 | 429.15 | |||
| 07/11/2025 | 12:07:08.378 | 2 | 429.35 | |
| 2 | 429.35 | |||
| 2 | 429.35 | |||
| 07/11/2025 | 12:07:01.454 | 5 | 429.15 | |
| 1 | 429.15 | |||
| 4 | 429.15 | |||
| 5 | 429.15 | |||
| 07/11/2025 | 12:06:52.862 | 117 | 429.15 | |
| 117 | 429.15 | |||
| 117 | 429.15 | |||
| 07/11/2025 | 12:06:51.396 | 20 | 429.15 | |
| 20 | 429.15 | |||
| 20 | 429.15 | |||
| 07/11/2025 | 12:06:49.828 | 5 | 429.35 | |
| 5 | 429.35 | |||
| 5 | 429.35 | |||
| 07/11/2025 | 12:06:32.878 | 12 | 429.30 | |
| 12 | 429.30 | |||
| 12 | 429.30 | |||
| 07/11/2025 | 12:06:22.695 | 7 | 429.15 | |
| 7 | 429.15 | |||
| 7 | 429.15 | |||
| 07/11/2025 | 12:05:37.645 | 6 | 429.45 | |
| 6 | 429.45 | |||
| 6 | 429.45 | |||
| 07/11/2025 | 12:05:31.059 | 3 | 429.45 | |
| 3 | 429.45 | |||
| 3 | 429.45 | |||
| 07/11/2025 | 12:04:25.377 | 1 | 429.55 | |
| 1 | 429.55 | |||
| 1 | 429.55 | |||
| 07/11/2025 | 12:04:20.960 | 30 | 429.40 | |
| 30 | 429.40 | |||
| 30 | 429.40 | |||
| 07/11/2025 | 12:04:15.714 | 1 | 429.55 | |
| 1 | 429.55 | |||
| 1 | 429.55 | |||
| 07/11/2025 | 12:04:11.773 | 3 | 429.35 | |
| 3 | 429.35 | |||
| 3 | 429.35 | |||
| 07/11/2025 | 12:03:50.460 | 1 | 429.35 | |
| 1 | 429.35 | |||
| 1 | 429.35 | |||
| 07/11/2025 | 12:03:38.765 | 23 | 429.40 | |
| 23 | 429.40 | |||
| 23 | 429.40 | |||
| 07/11/2025 | 12:02:40.572 | 1 | 429.45 | |
| 1 | 429.45 | |||
| 1 | 429.45 | |||
| 07/11/2025 | 12:01:17.381 | 10 | 429.65 | |
| 10 | 429.65 | |||
| 10 | 429.65 | |||
| 07/11/2025 | 12:00:24.398 | 2 | 429.70 | |
| 2 | 429.70 | |||
| 2 | 429.70 | |||
| 07/11/2025 | 11:58:38.100 | 3 | 429.55 | |
| 3 | 429.55 | |||
| 3 | 429.55 | |||
| 07/11/2025 | 11:58:34.875 | 8 | 429.50 | |
| 8 | 429.50 | |||
| 8 | 429.50 | |||
| 07/11/2025 | 11:58:34.674 | 25 | 429.55 | |
| 25 | 429.55 | |||
| 25 | 429.55 | |||
| 07/11/2025 | 11:58:32.048 | 25 | 429.55 | |
| 22 | 429.55 | |||
| 1 | 429.55 | |||
| 3 | 429.55 | |||
| 8 | 429.55 | |||
| 3 | 429.55 | |||
| 13 | 429.55 |
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: 1 713.00
Ask: 1 714.50
Turnover: 38 027 TEUR -
Nvidia Corp.
Bid: 160.46 / Ask: 160.52
Turnover: 30 821 TEUR -
Tesla Inc.
Bid: 382.70 / Ask: 382.90
Turnover: 23 978 TEUR -
Novo-Nordisk AS
Bid: 39.75 / Ask: 39.775
Turnover: 15 122 TEUR -
Amazon.com Inc.
Bid: 208.45 / Ask: 208.55
Turnover: 13 036 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 14:16:17
Last Update:
07/11/2025 @ 14:16:17