Microsoft Corp.
- Information
- Last
- Buy
- Sell
264
225
421.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 12:06:08.359 | 8 | 421.70 | |
| 8 | 421.70 | |||
| 8 | 421.70 | |||
| 01/07/2025 | 12:02:03.356 | 3 | 421.65 | |
| 3 | 421.65 | |||
| 3 | 421.65 | |||
| 01/07/2025 | 12:00:31.792 | 4 | 421.70 | |
| 4 | 421.70 | |||
| 4 | 421.70 | |||
| 01/07/2025 | 11:58:17.283 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 11:56:22.710 | 10 | 421.20 | |
| 10 | 421.20 | |||
| 10 | 421.20 | |||
| 01/07/2025 | 11:52:28.927 | 3 | 421.05 | |
| 3 | 421.05 | |||
| 3 | 421.05 | |||
| 01/07/2025 | 11:50:32.743 | 2 | 421.05 | |
| 2 | 421.05 | |||
| 2 | 421.05 | |||
| 01/07/2025 | 11:50:04.359 | 300 | 421.10 | |
| 300 | 421.10 | |||
| 300 | 421.10 | |||
| 01/07/2025 | 11:48:37.526 | 19 | 421.05 | |
| 19 | 421.05 | |||
| 19 | 421.05 | |||
| 01/07/2025 | 11:47:57.241 | 10 | 421.30 | |
| 10 | 421.30 | |||
| 10 | 421.30 | |||
| 01/07/2025 | 11:47:09.792 | 27 | 421.05 | |
| 27 | 421.05 | |||
| 27 | 421.05 | |||
| 01/07/2025 | 11:46:55.099 | 119 | 421.05 | |
| 119 | 421.05 | |||
| 119 | 421.05 | |||
| 01/07/2025 | 11:45:46.106 | 155 | 421.35 | |
| 155 | 421.35 | |||
| 155 | 421.35 | |||
| 01/07/2025 | 11:42:26.416 | 11 | 421.05 | |
| 11 | 421.05 | |||
| 11 | 421.05 | |||
| 01/07/2025 | 11:42:13.135 | 7 | 421.35 | |
| 7 | 421.35 | |||
| 7 | 421.35 | |||
| 01/07/2025 | 11:42:12.433 | 70 | 421.35 | |
| 70 | 421.35 | |||
| 70 | 421.35 | |||
| 01/07/2025 | 11:40:35.515 | 1 | 421.05 | |
| 1 | 421.05 | |||
| 1 | 421.05 | |||
| 01/07/2025 | 11:40:34.973 | 1 | 421.30 | |
| 1 | 421.30 | |||
| 1 | 421.30 | |||
| 01/07/2025 | 11:39:45.081 | 4 | 421.05 | |
| 4 | 421.05 | |||
| 4 | 421.05 | |||
| 01/07/2025 | 11:38:47.349 | 10 | 421.05 | |
| 10 | 421.05 | |||
| 10 | 421.05 | |||
| 01/07/2025 | 11:31:56.985 | 15 | 421.05 | |
| 15 | 421.05 | |||
| 5 | 421.05 | |||
| 10 | 421.05 | |||
| 01/07/2025 | 11:29:00.135 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 11:28:19.720 | 3 | 421.40 | |
| 3 | 421.40 | |||
| 3 | 421.40 | |||
| 01/07/2025 | 11:27:29.744 | 3 | 421.75 | |
| 3 | 421.75 | |||
| 3 | 421.75 | |||
| 01/07/2025 | 11:26:43.824 | 95 | 421.40 | |
| 95 | 421.40 | |||
| 95 | 421.40 | |||
| 01/07/2025 | 11:25:32.640 | 1 | 421.75 | |
| 1 | 421.75 | |||
| 1 | 421.75 | |||
| 01/07/2025 | 11:23:24.111 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 11:21:59.941 | 4 | 421.40 | |
| 4 | 421.40 | |||
| 4 | 421.40 | |||
| 01/07/2025 | 11:17:16.529 | 1 | 421.60 | |
| 1 | 421.60 | |||
| 1 | 421.60 | |||
| 01/07/2025 | 11:16:01.439 | 10 | 421.65 | |
| 10 | 421.65 | |||
| 10 | 421.65 | |||
| 01/07/2025 | 11:16:01.075 | 10 | 422.00 | |
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 01/07/2025 | 11:14:19.652 | 135 | 421.90 | |
| 135 | 421.90 | |||
| 135 | 421.90 | |||
| 01/07/2025 | 11:14:02.984 | 6 | 421.85 | |
| 6 | 421.85 | |||
| 6 | 421.85 | |||
| 01/07/2025 | 11:13:10.791 | 140 | 422.10 | |
| 140 | 422.10 | |||
| 140 | 422.10 | |||
| 01/07/2025 | 11:12:03.172 | 2 | 422.00 | |
| 2 | 422.00 | |||
| 2 | 422.00 | |||
| 01/07/2025 | 11:11:39.668 | 1 | 421.95 | |
| 1 | 421.95 | |||
| 1 | 421.95 | |||
| 01/07/2025 | 11:11:30.019 | 20 | 422.00 | |
| 20 | 422.00 | |||
| 20 | 422.00 | |||
| 01/07/2025 | 11:11:23.852 | 2 | 422.00 | |
| 2 | 422.00 | |||
| 2 | 422.00 | |||
| 01/07/2025 | 11:10:03.221 | 2 | 422.30 | |
| 2 | 422.30 | |||
| 2 | 422.30 | |||
| 01/07/2025 | 11:09:01.165 | 50 | 422.05 | |
| 50 | 422.05 | |||
| 50 | 422.05 | |||
| 01/07/2025 | 11:07:59.249 | 7 | 422.35 | |
| 7 | 422.35 | |||
| 7 | 422.35 | |||
| 01/07/2025 | 11:07:13.835 | 2 | 422.30 | |
| 2 | 422.30 | |||
| 2 | 422.30 | |||
| 01/07/2025 | 11:07:03.877 | 25 | 421.90 | |
| 25 | 421.90 | |||
| 25 | 421.90 | |||
| 01/07/2025 | 11:06:51.488 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 01/07/2025 | 11:06:38.983 | 1 | 422.20 | |
| 1 | 422.20 | |||
| 1 | 422.20 | |||
| 01/07/2025 | 11:06:28.172 | 1 | 421.95 | |
| 1 | 421.95 | |||
| 1 | 421.95 | |||
| 01/07/2025 | 11:05:21.201 | 1 | 422.40 | |
| 1 | 422.40 | |||
| 1 | 422.40 | |||
| 01/07/2025 | 11:04:54.081 | 3 | 422.15 | |
| 3 | 422.15 | |||
| 3 | 422.15 | |||
| 01/07/2025 | 11:03:37.569 | 23 | 422.25 | |
| 23 | 422.25 | |||
| 23 | 422.25 | |||
| 01/07/2025 | 11:02:50.718 | 1 | 422.20 | |
| 1 | 422.20 | |||
| 1 | 422.20 | |||
| 01/07/2025 | 11:01:02.605 | 18 | 422.20 | |
| 18 | 422.20 | |||
| 18 | 422.20 | |||
| 01/07/2025 | 11:00:56.571 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 01/07/2025 | 10:59:09.182 | 6 | 422.05 | |
| 6 | 422.05 | |||
| 6 | 422.05 | |||
| 01/07/2025 | 10:58:57.434 | 10 | 422.05 | |
| 10 | 422.05 | |||
| 10 | 422.05 | |||
| 01/07/2025 | 10:58:15.422 | 7 | 422.25 | |
| 7 | 422.25 | |||
| 7 | 422.25 | |||
| 01/07/2025 | 10:57:51.954 | 2 | 422.20 | |
| 2 | 422.20 | |||
| 2 | 422.20 | |||
| 01/07/2025 | 10:57:15.365 | 3 | 422.10 | |
| 3 | 422.10 | |||
| 3 | 422.10 | |||
| 01/07/2025 | 10:56:34.249 | 2 | 421.80 | |
| 2 | 421.80 | |||
| 2 | 421.80 | |||
| 01/07/2025 | 10:54:48.533 | 30 | 421.70 | |
| 4 | 421.70 | |||
| 26 | 421.70 | |||
| 30 | 421.70 | |||
| 01/07/2025 | 10:54:24.780 | 300 | 422.20 | |
| 46 | 422.20 | |||
| 300 | 422.20 | |||
| 254 | 422.20 | |||
| 01/07/2025 | 10:54:24.693 | 203 | 422.25 | |
| 203 | 422.25 | |||
| 203 | 422.25 | |||
| 01/07/2025 | 10:53:38.294 | 2 | 422.25 | |
| 2 | 422.25 | |||
| 2 | 422.25 | |||
| 01/07/2025 | 10:53:07.480 | 7 | 422.65 | |
| 7 | 422.65 | |||
| 7 | 422.65 | |||
| 01/07/2025 | 10:51:50.065 | 1 | 422.30 | |
| 1 | 422.30 | |||
| 1 | 422.30 | |||
| 01/07/2025 | 10:49:48.472 | 4 | 422.30 | |
| 4 | 422.30 | |||
| 4 | 422.30 | |||
| 01/07/2025 | 10:47:13.741 | 5 | 422.35 | |
| 5 | 422.35 | |||
| 5 | 422.35 | |||
| 01/07/2025 | 10:46:20.421 | 10 | 422.35 | |
| 10 | 422.35 | |||
| 10 | 422.35 | |||
| 01/07/2025 | 10:44:05.901 | 3 | 422.60 | |
| 3 | 422.60 | |||
| 3 | 422.60 | |||
| 01/07/2025 | 10:42:47.500 | 7 | 422.95 | |
| 7 | 422.95 | |||
| 7 | 422.95 | |||
| 01/07/2025 | 10:42:19.820 | 1 | 422.95 | |
| 1 | 422.95 | |||
| 1 | 422.95 | |||
| 01/07/2025 | 10:41:15.135 | 2 | 422.70 | |
| 2 | 422.70 | |||
| 2 | 422.70 | |||
| 01/07/2025 | 10:39:02.572 | 1 | 422.75 | |
| 1 | 422.75 | |||
| 1 | 422.75 | |||
| 01/07/2025 | 10:37:39.568 | 21 | 422.95 | |
| 21 | 422.95 | |||
| 21 | 422.95 | |||
| 01/07/2025 | 10:37:25.225 | 300 | 422.85 | |
| 300 | 422.85 | |||
| 300 | 422.85 | |||
| 01/07/2025 | 10:37:17.651 | 4 | 422.85 | |
| 4 | 422.85 | |||
| 4 | 422.85 | |||
| 01/07/2025 | 10:37:10.098 | 7 | 422.65 | |
| 7 | 422.65 | |||
| 7 | 422.65 | |||
| 01/07/2025 | 10:36:19.715 | 20 | 422.65 | |
| 20 | 422.65 | |||
| 20 | 422.65 | |||
| 01/07/2025 | 10:35:52.004 | 3 | 422.60 | |
| 3 | 422.60 | |||
| 3 | 422.60 | |||
| 01/07/2025 | 10:34:15.226 | 25 | 422.45 | |
| 25 | 422.45 | |||
| 25 | 422.45 | |||
| 01/07/2025 | 10:33:07.286 | 1 | 422.65 | |
| 1 | 422.65 | |||
| 1 | 422.65 | |||
| 01/07/2025 | 10:32:47.132 | 2 | 422.70 | |
| 2 | 422.70 | |||
| 2 | 422.70 | |||
| 01/07/2025 | 10:31:47.277 | 22 | 422.70 | |
| 22 | 422.70 | |||
| 22 | 422.70 | |||
| 01/07/2025 | 10:30:54.710 | 2 | 422.70 | |
| 2 | 422.70 | |||
| 2 | 422.70 | |||
| 01/07/2025 | 10:30:18.214 | 1 | 422.85 | |
| 1 | 422.85 | |||
| 1 | 422.85 | |||
| 01/07/2025 | 10:30:04.184 | 2 | 422.80 | |
| 2 | 422.80 | |||
| 2 | 422.80 | |||
| 01/07/2025 | 10:29:54.588 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 01/07/2025 | 10:29:42.299 | 300 | 423.00 | |
| 17 | 423.00 | |||
| 10 | 423.00 | |||
| 273 | 423.00 | |||
| 300 | 423.00 | |||
| 01/07/2025 | 10:28:22.719 | 3 | 422.60 | |
| 3 | 422.60 | |||
| 3 | 422.60 | |||
| 01/07/2025 | 10:27:01.359 | 1 | 422.65 | |
| 1 | 422.65 | |||
| 1 | 422.65 | |||
| 01/07/2025 | 10:25:11.529 | 1 | 422.75 | |
| 1 | 422.75 | |||
| 1 | 422.75 | |||
| 01/07/2025 | 10:24:16.928 | 29 | 422.75 | |
| 29 | 422.75 | |||
| 29 | 422.75 | |||
| 01/07/2025 | 10:22:29.864 | 4 | 422.60 | |
| 4 | 422.60 | |||
| 4 | 422.60 | |||
| 01/07/2025 | 10:21:35.807 | 3 | 422.90 | |
| 3 | 422.90 | |||
| 3 | 422.90 | |||
| 01/07/2025 | 10:20:47.694 | 18 | 422.90 | |
| 18 | 422.90 | |||
| 18 | 422.90 | |||
| 01/07/2025 | 10:17:47.435 | 6 | 422.70 | |
| 6 | 422.70 | |||
| 6 | 422.70 | |||
| 01/07/2025 | 10:16:34.424 | 60 | 423.05 | |
| 60 | 423.05 | |||
| 60 | 423.05 | |||
| 01/07/2025 | 10:15:43.484 | 1 | 423.10 | |
| 1 | 423.10 | |||
| 1 | 423.10 | |||
| 01/07/2025 | 10:14:39.015 | 8 | 423.10 | |
| 8 | 423.10 | |||
| 8 | 423.10 | |||
| 01/07/2025 | 10:12:53.259 | 12 | 423.15 | |
| 12 | 423.15 | |||
| 12 | 423.15 | |||
| 01/07/2025 | 10:11:41.745 | 50 | 423.15 | |
| 50 | 423.15 | |||
| 50 | 423.15 | |||
| 01/07/2025 | 10:11:41.665 | 33 | 423.15 | |
| 24 | 423.15 | |||
| 9 | 423.15 | |||
| 33 | 423.15 | |||
| 01/07/2025 | 10:11:32.167 | 10 | 422.85 | |
| 10 | 422.85 | |||
| 10 | 422.85 | |||
| 01/07/2025 | 10:09:45.100 | 59 | 422.95 | |
| 59 | 422.95 | |||
| 59 | 422.95 | |||
| 01/07/2025 | 10:09:29.945 | 2 | 422.90 | |
| 2 | 422.90 | |||
| 2 | 422.90 | |||
| 01/07/2025 | 10:07:38.778 | 10 | 422.85 | |
| 10 | 422.85 | |||
| 10 | 422.85 | |||
| 01/07/2025 | 10:06:12.617 | 7 | 422.80 | |
| 7 | 422.80 | |||
| 7 | 422.80 | |||
| 01/07/2025 | 10:05:21.433 | 5 | 422.75 | |
| 5 | 422.75 | |||
| 5 | 422.75 | |||
| 01/07/2025 | 10:02:13.449 | 5 | 422.40 | |
| 5 | 422.40 | |||
| 5 | 422.40 | |||
| 01/07/2025 | 10:01:22.612 | 9 | 422.45 | |
| 9 | 422.45 | |||
| 9 | 422.45 | |||
| 01/07/2025 | 09:59:58.334 | 5 | 422.75 | |
| 5 | 422.75 | |||
| 5 | 422.75 | |||
| 01/07/2025 | 09:59:21.704 | 28 | 422.75 | |
| 28 | 422.75 | |||
| 28 | 422.75 | |||
| 01/07/2025 | 09:59:21.050 | 5 | 422.55 | |
| 5 | 422.55 | |||
| 5 | 422.55 | |||
| 01/07/2025 | 09:59:02.626 | 300 | 422.70 | |
| 300 | 422.70 | |||
| 300 | 422.70 | |||
| 01/07/2025 | 09:58:29.581 | 3 | 422.85 | |
| 3 | 422.85 | |||
| 3 | 422.85 | |||
| 01/07/2025 | 09:58:00.065 | 6 | 422.55 | |
| 6 | 422.55 | |||
| 6 | 422.55 | |||
| 01/07/2025 | 09:57:02.815 | 45 | 422.30 | |
| 5 | 422.30 | |||
| 40 | 422.30 | |||
| 45 | 422.30 | |||
| 01/07/2025 | 09:56:38.807 | 5 | 422.60 | |
| 5 | 422.60 | |||
| 5 | 422.60 | |||
| 01/07/2025 | 09:53:21.226 | 1 | 422.25 | |
| 1 | 422.25 | |||
| 1 | 422.25 | |||
| 01/07/2025 | 09:52:44.147 | 1 | 422.25 | |
| 1 | 422.25 | |||
| 1 | 422.25 | |||
| 01/07/2025 | 09:52:21.295 | 2 | 422.25 | |
| 2 | 422.25 | |||
| 2 | 422.25 | |||
| 01/07/2025 | 09:52:08.932 | 20 | 422.25 | |
| 20 | 422.25 | |||
| 20 | 422.25 | |||
| 01/07/2025 | 09:51:14.056 | 8 | 422.25 | |
| 8 | 422.25 | |||
| 8 | 422.25 | |||
| 01/07/2025 | 09:51:10.746 | 1 | 422.60 | |
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 01/07/2025 | 09:50:43.887 | 1 | 422.25 | |
| 1 | 422.25 | |||
| 1 | 422.25 | |||
| 01/07/2025 | 09:49:40.680 | 2 | 422.25 | |
| 2 | 422.25 | |||
| 2 | 422.25 | |||
| 01/07/2025 | 09:49:24.348 | 20 | 422.25 | |
| 20 | 422.25 | |||
| 20 | 422.25 | |||
| 01/07/2025 | 09:49:23.416 | 5 | 422.25 | |
| 5 | 422.25 | |||
| 5 | 422.25 | |||
| 01/07/2025 | 09:48:52.949 | 1 | 422.25 | |
| 1 | 422.25 | |||
| 1 | 422.25 | |||
| 01/07/2025 | 09:45:47.640 | 18 | 422.25 | |
| 18 | 422.25 | |||
| 18 | 422.25 | |||
| 01/07/2025 | 09:43:18.201 | 20 | 422.25 | |
| 20 | 422.25 | |||
| 20 | 422.25 | |||
| 01/07/2025 | 09:43:10.750 | 60 | 422.55 | |
| 60 | 422.55 | |||
| 60 | 422.55 | |||
| 01/07/2025 | 09:40:02.427 | 4 | 422.25 | |
| 4 | 422.25 | |||
| 4 | 422.25 | |||
| 01/07/2025 | 09:38:47.892 | 50 | 422.25 | |
| 50 | 422.25 | |||
| 50 | 422.25 | |||
| 01/07/2025 | 09:37:26.698 | 15 | 422.55 | |
| 15 | 422.55 | |||
| 15 | 422.55 | |||
| 01/07/2025 | 09:37:12.513 | 5 | 422.55 | |
| 5 | 422.55 | |||
| 5 | 422.55 | |||
| 01/07/2025 | 09:37:03.995 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 01/07/2025 | 09:36:14.516 | 118 | 422.60 | |
| 118 | 422.60 | |||
| 118 | 422.60 | |||
| 01/07/2025 | 09:36:03.898 | 20 | 422.25 | |
| 20 | 422.25 | |||
| 20 | 422.25 | |||
| 01/07/2025 | 09:34:32.951 | 6 | 422.25 | |
| 6 | 422.25 | |||
| 6 | 422.25 | |||
| 01/07/2025 | 09:30:50.724 | 444 | 422.45 | |
| 415 | 422.45 | |||
| 19 | 422.45 | |||
| 444 | 422.45 | |||
| 10 | 422.45 | |||
| 01/07/2025 | 09:29:57.580 | 3 | 422.35 | |
| 3 | 422.35 | |||
| 3 | 422.35 | |||
| 01/07/2025 | 09:29:41.639 | 5 | 422.35 | |
| 5 | 422.35 | |||
| 5 | 422.35 | |||
| 01/07/2025 | 09:28:40.947 | 4 | 422.35 | |
| 4 | 422.35 | |||
| 4 | 422.35 | |||
| 01/07/2025 | 09:28:31.502 | 42 | 422.35 | |
| 42 | 422.35 | |||
| 42 | 422.35 | |||
| 01/07/2025 | 09:26:42.572 | 1 | 422.35 | |
| 1 | 422.35 | |||
| 1 | 422.35 | |||
| 01/07/2025 | 09:24:16.178 | 5 | 422.25 | |
| 5 | 422.25 | |||
| 5 | 422.25 | |||
| 01/07/2025 | 09:24:13.692 | 5 | 422.50 | |
| 5 | 422.50 | |||
| 5 | 422.50 | |||
| 01/07/2025 | 09:23:48.300 | 1 | 422.50 | |
| 1 | 422.50 | |||
| 1 | 422.50 | |||
| 01/07/2025 | 09:23:25.274 | 50 | 422.25 | |
| 50 | 422.25 | |||
| 50 | 422.25 | |||
| 01/07/2025 | 09:21:28.296 | 50 | 422.25 | |
| 50 | 422.25 | |||
| 50 | 422.25 | |||
| 01/07/2025 | 09:21:22.947 | 71 | 422.50 | |
| 71 | 422.50 | |||
| 71 | 422.50 | |||
| 01/07/2025 | 09:21:13.180 | 25 | 422.50 | |
| 25 | 422.50 | |||
| 25 | 422.50 | |||
| 01/07/2025 | 09:19:53.273 | 300 | 422.25 | |
| 59 | 422.25 | |||
| 241 | 422.25 | |||
| 300 | 422.25 | |||
| 01/07/2025 | 09:18:27.325 | 15 | 422.50 | |
| 15 | 422.50 | |||
| 15 | 422.50 | |||
| 01/07/2025 | 09:17:16.731 | 2 | 422.15 | |
| 2 | 422.15 | |||
| 2 | 422.15 | |||
| 01/07/2025 | 09:16:38.643 | 3 | 422.25 | |
| 3 | 422.25 | |||
| 3 | 422.25 | |||
| 01/07/2025 | 09:15:29.741 | 1 | 422.15 | |
| 1 | 422.15 | |||
| 1 | 422.15 | |||
| 01/07/2025 | 09:14:15.427 | 7 | 422.90 | |
| 7 | 422.90 | |||
| 7 | 422.90 | |||
| 01/07/2025 | 09:12:41.854 | 12 | 422.95 | |
| 12 | 422.95 | |||
| 12 | 422.95 | |||
| 01/07/2025 | 09:10:30.769 | 4 | 422.75 | |
| 4 | 422.75 | |||
| 4 | 422.75 | |||
| 01/07/2025 | 09:10:30.044 | 4 | 422.75 | |
| 4 | 422.75 | |||
| 4 | 422.75 | |||
| 01/07/2025 | 09:10:22.817 | 3 | 422.80 | |
| 3 | 422.80 | |||
| 3 | 422.80 | |||
| 01/07/2025 | 09:10:18.880 | 40 | 422.80 | |
| 40 | 422.80 | |||
| 40 | 422.80 | |||
| 01/07/2025 | 09:09:47.802 | 1 | 423.25 | |
| 1 | 423.25 | |||
| 1 | 423.25 | |||
| 01/07/2025 | 09:08:25.691 | 1 | 423.30 | |
| 1 | 423.30 | |||
| 1 | 423.30 | |||
| 01/07/2025 | 09:06:23.089 | 2 | 422.80 | |
| 2 | 422.80 | |||
| 2 | 422.80 | |||
| 01/07/2025 | 09:05:21.165 | 8 | 422.80 | |
| 8 | 422.80 | |||
| 8 | 422.80 | |||
| 01/07/2025 | 09:05:09.042 | 2 | 423.00 | |
| 1 | 423.00 | |||
| 2 | 423.00 | |||
| 1 | 423.00 | |||
| 01/07/2025 | 09:05:07.983 | 13 | 422.70 | |
| 8 | 422.70 | |||
| 5 | 422.70 | |||
| 13 | 422.70 | |||
| 01/07/2025 | 09:02:03.985 | 61 | 422.70 | |
| 61 | 422.70 | |||
| 61 | 422.70 | |||
| 01/07/2025 | 09:01:37.578 | 61 | 422.75 | |
| 61 | 422.75 | |||
| 61 | 422.75 | |||
| 01/07/2025 | 09:00:21.126 | 2 | 421.95 | |
| 2 | 421.95 | |||
| 2 | 421.95 | |||
| 01/07/2025 | 09:00:08.051 | 10 | 422.60 | |
| 10 | 422.60 | |||
| 10 | 422.60 | |||
| 01/07/2025 | 08:59:57.116 | 2 | 422.50 | |
| 2 | 422.50 | |||
| 2 | 422.50 | |||
| 01/07/2025 | 08:57:58.183 | 2 | 421.95 | |
| 2 | 421.95 | |||
| 2 | 421.95 | |||
| 01/07/2025 | 08:56:58.401 | 6 | 422.55 | |
| 6 | 422.55 | |||
| 6 | 422.55 | |||
| 01/07/2025 | 08:55:57.758 | 60 | 421.95 | |
| 12 | 421.95 | |||
| 2 | 421.95 | |||
| 46 | 421.95 | |||
| 60 | 421.95 | |||
| 01/07/2025 | 08:47:41.090 | 2 | 422.45 | |
| 2 | 422.45 | |||
| 2 | 422.45 | |||
| 01/07/2025 | 08:47:33.439 | 1 | 422.40 | |
| 1 | 422.40 | |||
| 1 | 422.40 | |||
| 01/07/2025 | 08:46:41.620 | 1 | 422.45 | |
| 1 | 422.45 | |||
| 1 | 422.45 | |||
| 01/07/2025 | 08:45:36.667 | 1 | 421.95 | |
| 1 | 421.95 | |||
| 1 | 421.95 | |||
| 01/07/2025 | 08:45:00.009 | 1 | 421.95 | |
| 1 | 421.95 | |||
| 1 | 421.95 | |||
| 01/07/2025 | 08:42:25.445 | 17 | 421.95 | |
| 17 | 421.95 | |||
| 17 | 421.95 | |||
| 01/07/2025 | 08:41:28.670 | 6 | 421.95 | |
| 6 | 421.95 | |||
| 6 | 421.95 | |||
| 01/07/2025 | 08:40:46.704 | 8 | 422.50 | |
| 8 | 422.50 | |||
| 8 | 422.50 | |||
| 01/07/2025 | 08:37:56.687 | 10 | 421.95 | |
| 10 | 421.95 | |||
| 10 | 421.95 | |||
| 01/07/2025 | 08:36:29.961 | 2 | 422.40 | |
| 2 | 422.40 | |||
| 2 | 422.40 | |||
| 01/07/2025 | 08:36:20.628 | 22 | 421.95 | |
| 22 | 421.95 | |||
| 22 | 421.95 | |||
| 01/07/2025 | 08:35:20.972 | 1 | 421.95 | |
| 1 | 421.95 | |||
| 1 | 421.95 | |||
| 01/07/2025 | 08:34:36.999 | 4 | 422.45 | |
| 4 | 422.45 | |||
| 4 | 422.45 | |||
| 01/07/2025 | 08:34:31.565 | 1 | 421.95 | |
| 1 | 421.95 | |||
| 1 | 421.95 | |||
| 01/07/2025 | 08:33:38.002 | 150 | 421.95 | |
| 150 | 421.95 | |||
| 150 | 421.95 | |||
| 01/07/2025 | 08:32:15.441 | 1 | 422.20 | |
| 1 | 422.20 | |||
| 1 | 422.20 | |||
| 01/07/2025 | 08:26:28.068 | 100 | 421.95 | |
| 100 | 421.95 | |||
| 100 | 421.95 | |||
| 01/07/2025 | 08:22:49.029 | 1 | 422.45 | |
| 1 | 422.45 | |||
| 1 | 422.45 | |||
| 01/07/2025 | 08:21:09.141 | 5 | 421.95 | |
| 5 | 421.95 | |||
| 5 | 421.95 | |||
| 01/07/2025 | 08:20:33.356 | 2 | 421.95 | |
| 2 | 421.95 | |||
| 2 | 421.95 | |||
| 01/07/2025 | 08:16:12.768 | 15 | 422.45 | |
| 15 | 422.45 | |||
| 15 | 422.45 | |||
| 01/07/2025 | 08:15:27.100 | 3 | 422.45 | |
| 3 | 422.45 | |||
| 3 | 422.45 | |||
| 01/07/2025 | 08:14:04.386 | 10 | 421.95 | |
| 10 | 421.95 | |||
| 10 | 421.95 | |||
| 01/07/2025 | 08:08:13.596 | 2 | 421.95 | |
| 2 | 421.95 | |||
| 2 | 421.95 | |||
| 01/07/2025 | 08:06:41.709 | 3 | 421.95 | |
| 3 | 421.95 | |||
| 3 | 421.95 | |||
| 01/07/2025 | 08:05:55.432 | 1 | 422.40 | |
| 1 | 422.40 | |||
| 1 | 422.40 | |||
| 01/07/2025 | 08:05:22.623 | 4 | 421.95 | |
| 4 | 421.95 | |||
| 4 | 421.95 | |||
| 01/07/2025 | 08:04:17.243 | 11 | 422.45 | |
| 11 | 422.45 | |||
| 11 | 422.45 | |||
| 01/07/2025 | 08:03:13.636 | 3 | 421.65 | |
| 3 | 421.65 | |||
| 3 | 421.65 | |||
| 01/07/2025 | 08:01:39.198 | 1 | 421.55 | |
| 1 | 421.55 | |||
| 1 | 421.55 | |||
| 01/07/2025 | 08:01:00.021 | 1 | 421.55 | |
| 1 | 421.55 | |||
| 1 | 421.55 | |||
| 01/07/2025 | 08:00:31.571 | 3 | 422.10 | |
| 3 | 422.10 | |||
| 3 | 422.10 | |||
| 01/07/2025 | 07:52:46.852 | 6 | 422.30 | |
| 6 | 422.30 | |||
| 6 | 422.30 | |||
| 01/07/2025 | 07:50:46.123 | 6 | 422.15 | |
| 6 | 422.15 | |||
| 6 | 422.15 | |||
| 01/07/2025 | 07:48:49.409 | 1 | 421.55 | |
| 1 | 421.55 | |||
| 1 | 421.55 | |||
| 01/07/2025 | 07:44:39.151 | 6 | 422.10 | |
| 6 | 422.10 | |||
| 6 | 422.10 | |||
| 01/07/2025 | 07:38:57.161 | 90 | 421.90 | |
| 90 | 421.90 | |||
| 90 | 421.90 | |||
| 01/07/2025 | 07:38:15.079 | 3 | 421.85 | |
| 3 | 421.85 | |||
| 3 | 421.85 | |||
| 01/07/2025 | 07:38:15.012 | 7 | 421.85 | |
| 7 | 421.85 | |||
| 7 | 421.85 | |||
| 01/07/2025 | 07:36:37.998 | 2 | 421.80 | |
| 2 | 421.80 | |||
| 2 | 421.80 | |||
| 01/07/2025 | 07:36:11.632 | 5 | 421.55 | |
| 5 | 421.55 | |||
| 5 | 421.55 | |||
| 01/07/2025 | 07:36:02.051 | 3 | 421.85 | |
| 3 | 421.85 | |||
| 3 | 421.85 | |||
| 01/07/2025 | 07:34:12.307 | 5 | 421.55 | |
| 5 | 421.55 | |||
| 5 | 421.55 | |||
| 01/07/2025 | 07:32:31.585 | 10 | 421.55 | |
| 10 | 421.55 | |||
| 10 | 421.55 | |||
| 01/07/2025 | 07:32:15.658 | 5 | 421.55 | |
| 5 | 421.55 | |||
| 5 | 421.55 | |||
| 01/07/2025 | 07:31:42.350 | 1 | 422.00 | |
| 1 | 422.00 | |||
| 1 | 422.00 | |||
| 01/07/2025 | 07:31:38.607 | 20 | 421.55 | |
| 5 | 421.55 | |||
| 15 | 421.55 | |||
| 20 | 421.55 | |||
| 01/07/2025 | 07:31:27.670 | 262 | 422.00 | |
| 2 | 422.00 | |||
| 12 | 422.00 | |||
| 5 | 422.00 | |||
| 17 | 422.00 | |||
| 10 | 422.00 | |||
| 22 | 422.00 | |||
| 10 | 422.00 | |||
| 100 | 422.00 | |||
| 4 | 422.00 | |||
| 11 | 422.00 | |||
| 5 | 422.00 | |||
| 1 | 422.00 | |||
| 185 | 422.00 | |||
| 6 | 422.00 | |||
| 2 | 422.00 | |||
| 5 | 422.00 | |||
| 5 | 422.00 | |||
| 5 | 422.00 | |||
| 1 | 422.00 | |||
| 6 | 422.00 | |||
| 1 | 422.00 | |||
| 75 | 422.00 | |||
| 2 | 422.00 | |||
| 15 | 422.00 | |||
| 15 | 422.00 | |||
| 2 | 422.00 |
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: 1 769.00
Ask: 1 770.00
Turnover: 30 374 TEUR -
Tesla Inc.
Bid: 256.55 / Ask: 256.75
Turnover: 23 150 TEUR -
Siemens Energy AG
Bid: 95.30 / Ask: 95.34
Turnover: 15 557 TEUR -
Nvidia Corp.
Bid: 132.68 / Ask: 132.72
Turnover: 13 399 TEUR -
RENK Group AG
Bid: 66.35 / Ask: 66.39
Turnover: 9 359 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 12:06:55
Last Update:
01/07/2025 @ 12:06:55