Microsoft Corp.
- Information
- Last
- Buy
- Sell
160
122
447.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 09:12:18.646 | 1 | 447.10 | |
| 1 | 447.10 | |||
| 1 | 447.10 | |||
| 05/11/2025 | 09:12:11.416 | 112 | 447.40 | |
| 5 | 447.40 | |||
| 107 | 447.40 | |||
| 112 | 447.40 | |||
| 05/11/2025 | 09:11:57.810 | 25 | 447.00 | |
| 25 | 447.00 | |||
| 25 | 447.00 | |||
| 05/11/2025 | 09:10:40.342 | 6 | 447.00 | |
| 6 | 447.00 | |||
| 6 | 447.00 | |||
| 05/11/2025 | 09:10:01.790 | 5 | 446.95 | |
| 5 | 446.95 | |||
| 5 | 446.95 | |||
| 05/11/2025 | 09:09:04.725 | 24 | 447.00 | |
| 24 | 447.00 | |||
| 24 | 447.00 | |||
| 05/11/2025 | 09:08:48.263 | 3 | 447.30 | |
| 3 | 447.30 | |||
| 3 | 447.30 | |||
| 05/11/2025 | 09:07:13.826 | 5 | 447.15 | |
| 5 | 447.15 | |||
| 5 | 447.15 | |||
| 05/11/2025 | 09:07:09.854 | 45 | 447.15 | |
| 10 | 447.15 | |||
| 6 | 447.15 | |||
| 29 | 447.15 | |||
| 45 | 447.15 | |||
| 05/11/2025 | 09:06:54.989 | 1 | 447.05 | |
| 1 | 447.05 | |||
| 1 | 447.05 | |||
| 05/11/2025 | 09:06:09.734 | 7 | 447.00 | |
| 7 | 447.00 | |||
| 7 | 447.00 | |||
| 05/11/2025 | 09:05:17.763 | 3 | 446.40 | |
| 3 | 446.40 | |||
| 3 | 446.40 | |||
| 05/11/2025 | 09:04:51.031 | 3 | 446.35 | |
| 3 | 446.35 | |||
| 3 | 446.35 | |||
| 05/11/2025 | 09:04:17.913 | 4 | 446.00 | |
| 4 | 446.00 | |||
| 4 | 446.00 | |||
| 05/11/2025 | 09:03:25.989 | 8 | 446.00 | |
| 8 | 446.00 | |||
| 8 | 446.00 | |||
| 05/11/2025 | 09:01:58.090 | 120 | 446.70 | |
| 120 | 446.70 | |||
| 120 | 446.70 | |||
| 05/11/2025 | 09:01:57.283 | 60 | 446.70 | |
| 60 | 446.70 | |||
| 60 | 446.70 | |||
| 05/11/2025 | 09:01:56.801 | 60 | 446.70 | |
| 60 | 446.70 | |||
| 60 | 446.70 | |||
| 05/11/2025 | 09:01:41.591 | 120 | 446.70 | |
| 120 | 446.70 | |||
| 15 | 446.70 | |||
| 97 | 446.70 | |||
| 8 | 446.70 | |||
| 05/11/2025 | 09:01:33.735 | 12 | 446.70 | |
| 10 | 446.70 | |||
| 12 | 446.70 | |||
| 2 | 446.70 | |||
| 05/11/2025 | 09:00:11.939 | 1 | 446.70 | |
| 1 | 446.70 | |||
| 1 | 446.70 | |||
| 05/11/2025 | 09:00:08.234 | 7 | 445.85 | |
| 7 | 445.85 | |||
| 7 | 445.85 | |||
| 05/11/2025 | 08:59:24.439 | 97 | 446.50 | |
| 97 | 446.50 | |||
| 97 | 446.50 | |||
| 05/11/2025 | 08:59:01.695 | 3 | 447.00 | |
| 3 | 447.00 | |||
| 3 | 447.00 | |||
| 05/11/2025 | 08:57:04.789 | 10 | 446.00 | |
| 10 | 446.00 | |||
| 10 | 446.00 | |||
| 05/11/2025 | 08:56:27.205 | 5 | 446.00 | |
| 5 | 446.00 | |||
| 5 | 446.00 | |||
| 05/11/2025 | 08:56:19.716 | 10 | 446.00 | |
| 10 | 446.00 | |||
| 10 | 446.00 | |||
| 05/11/2025 | 08:56:12.754 | 8 | 446.00 | |
| 8 | 446.00 | |||
| 8 | 446.00 | |||
| 05/11/2025 | 08:56:03.525 | 2 | 446.00 | |
| 2 | 446.00 | |||
| 2 | 446.00 | |||
| 05/11/2025 | 08:53:58.332 | 1 | 447.00 | |
| 1 | 447.00 | |||
| 1 | 447.00 | |||
| 05/11/2025 | 08:52:37.225 | 15 | 446.00 | |
| 15 | 446.00 | |||
| 15 | 446.00 | |||
| 05/11/2025 | 08:51:24.528 | 23 | 446.00 | |
| 23 | 446.00 | |||
| 23 | 446.00 | |||
| 05/11/2025 | 08:51:14.316 | 26 | 446.00 | |
| 26 | 446.00 | |||
| 26 | 446.00 | |||
| 05/11/2025 | 08:49:52.860 | 2 | 446.00 | |
| 2 | 446.00 | |||
| 2 | 446.00 | |||
| 05/11/2025 | 08:49:00.284 | 22 | 446.00 | |
| 22 | 446.00 | |||
| 22 | 446.00 | |||
| 05/11/2025 | 08:46:37.380 | 160 | 446.40 | |
| 160 | 446.40 | |||
| 160 | 446.40 | |||
| 05/11/2025 | 08:46:32.359 | 2 | 446.40 | |
| 2 | 446.40 | |||
| 2 | 446.40 | |||
| 05/11/2025 | 08:46:30.145 | 28 | 446.40 | |
| 28 | 446.40 | |||
| 28 | 446.40 | |||
| 05/11/2025 | 08:46:28.739 | 11 | 445.85 | |
| 11 | 445.85 | |||
| 11 | 445.85 | |||
| 05/11/2025 | 08:46:24.417 | 180 | 446.40 | |
| 180 | 446.40 | |||
| 180 | 446.40 | |||
| 05/11/2025 | 08:45:35.647 | 2 | 446.40 | |
| 2 | 446.40 | |||
| 2 | 446.40 | |||
| 05/11/2025 | 08:45:18.991 | 1 | 445.85 | |
| 1 | 445.85 | |||
| 1 | 445.85 | |||
| 05/11/2025 | 08:44:59.861 | 1 | 445.85 | |
| 1 | 445.85 | |||
| 1 | 445.85 | |||
| 05/11/2025 | 08:44:42.412 | 50 | 446.05 | |
| 50 | 446.05 | |||
| 50 | 446.05 | |||
| 05/11/2025 | 08:44:38.048 | 5 | 446.05 | |
| 5 | 446.05 | |||
| 5 | 446.05 | |||
| 05/11/2025 | 08:42:57.159 | 1 | 446.05 | |
| 1 | 446.05 | |||
| 1 | 446.05 | |||
| 05/11/2025 | 08:42:27.204 | 3 | 446.05 | |
| 3 | 446.05 | |||
| 3 | 446.05 | |||
| 05/11/2025 | 08:41:03.495 | 13 | 446.10 | |
| 13 | 446.10 | |||
| 13 | 446.10 | |||
| 05/11/2025 | 08:40:52.125 | 39 | 446.10 | |
| 39 | 446.10 | |||
| 39 | 446.10 | |||
| 05/11/2025 | 08:39:07.699 | 10 | 446.40 | |
| 10 | 446.40 | |||
| 10 | 446.40 | |||
| 05/11/2025 | 08:38:41.135 | 64 | 446.40 | |
| 64 | 446.40 | |||
| 15 | 446.40 | |||
| 24 | 446.40 | |||
| 15 | 446.40 | |||
| 10 | 446.40 | |||
| 05/11/2025 | 08:38:38.322 | 1 | 446.40 | |
| 1 | 446.40 | |||
| 1 | 446.40 | |||
| 05/11/2025 | 08:37:43.401 | 2 | 446.50 | |
| 2 | 446.50 | |||
| 2 | 446.50 | |||
| 05/11/2025 | 08:37:32.566 | 4 | 445.75 | |
| 4 | 445.75 | |||
| 4 | 445.75 | |||
| 05/11/2025 | 08:36:25.087 | 3 | 446.50 | |
| 3 | 446.50 | |||
| 3 | 446.50 | |||
| 05/11/2025 | 08:35:21.440 | 2 | 445.75 | |
| 2 | 445.75 | |||
| 2 | 445.75 | |||
| 05/11/2025 | 08:34:51.657 | 1 | 446.50 | |
| 1 | 446.50 | |||
| 1 | 446.50 | |||
| 05/11/2025 | 08:33:37.193 | 5 | 446.00 | |
| 5 | 446.00 | |||
| 5 | 446.00 | |||
| 05/11/2025 | 08:32:57.375 | 1 | 446.00 | |
| 1 | 446.00 | |||
| 1 | 446.00 | |||
| 05/11/2025 | 08:32:16.147 | 4 | 447.00 | |
| 4 | 447.00 | |||
| 4 | 447.00 | |||
| 05/11/2025 | 08:29:11.685 | 100 | 446.00 | |
| 100 | 446.00 | |||
| 100 | 446.00 | |||
| 05/11/2025 | 08:28:29.979 | 15 | 446.00 | |
| 15 | 446.00 | |||
| 15 | 446.00 | |||
| 05/11/2025 | 08:28:14.059 | 10 | 446.00 | |
| 10 | 446.00 | |||
| 10 | 446.00 | |||
| 05/11/2025 | 08:28:09.740 | 20 | 446.00 | |
| 20 | 446.00 | |||
| 20 | 446.00 | |||
| 05/11/2025 | 08:28:09.660 | 120 | 446.00 | |
| 95 | 446.00 | |||
| 25 | 446.00 | |||
| 120 | 446.00 | |||
| 05/11/2025 | 08:25:23.750 | 1 | 446.25 | |
| 1 | 446.25 | |||
| 1 | 446.25 | |||
| 05/11/2025 | 08:25:16.918 | 300 | 446.60 | |
| 300 | 446.60 | |||
| 300 | 446.60 | |||
| 05/11/2025 | 08:24:07.694 | 240 | 446.65 | |
| 240 | 446.65 | |||
| 240 | 446.65 | |||
| 05/11/2025 | 08:24:01.385 | 6 | 446.65 | |
| 6 | 446.65 | |||
| 6 | 446.65 | |||
| 05/11/2025 | 08:23:32.652 | 3 | 446.65 | |
| 3 | 446.65 | |||
| 3 | 446.65 | |||
| 05/11/2025 | 08:23:11.222 | 1 | 447.00 | |
| 1 | 447.00 | |||
| 1 | 447.00 | |||
| 05/11/2025 | 08:22:14.727 | 10 | 446.65 | |
| 10 | 446.65 | |||
| 10 | 446.65 | |||
| 05/11/2025 | 08:21:26.388 | 1 | 447.50 | |
| 1 | 447.50 | |||
| 1 | 447.50 | |||
| 05/11/2025 | 08:20:53.202 | 5 | 446.65 | |
| 5 | 446.65 | |||
| 5 | 446.65 | |||
| 05/11/2025 | 08:20:15.422 | 3 | 447.50 | |
| 3 | 447.50 | |||
| 3 | 447.50 | |||
| 05/11/2025 | 08:18:56.594 | 3 | 447.50 | |
| 3 | 447.50 | |||
| 3 | 447.50 | |||
| 05/11/2025 | 08:18:07.804 | 1 | 447.50 | |
| 1 | 447.50 | |||
| 1 | 447.50 | |||
| 05/11/2025 | 08:17:26.097 | 80 | 446.65 | |
| 15 | 446.65 | |||
| 65 | 446.65 | |||
| 80 | 446.65 | |||
| 05/11/2025 | 08:17:09.246 | 12 | 446.65 | |
| 12 | 446.65 | |||
| 12 | 446.65 | |||
| 05/11/2025 | 08:17:07.486 | 1 | 447.50 | |
| 1 | 447.50 | |||
| 1 | 447.50 | |||
| 05/11/2025 | 08:16:19.152 | 12 | 446.65 | |
| 12 | 446.65 | |||
| 12 | 446.65 | |||
| 05/11/2025 | 08:15:24.386 | 20 | 447.50 | |
| 20 | 447.50 | |||
| 5 | 447.50 | |||
| 15 | 447.50 | |||
| 05/11/2025 | 08:13:40.626 | 2 | 446.65 | |
| 2 | 446.65 | |||
| 2 | 446.65 | |||
| 05/11/2025 | 08:11:33.777 | 4 | 446.70 | |
| 4 | 446.70 | |||
| 4 | 446.70 | |||
| 05/11/2025 | 08:09:33.024 | 5 | 447.70 | |
| 5 | 447.70 | |||
| 5 | 447.70 | |||
| 05/11/2025 | 08:09:11.065 | 5 | 446.70 | |
| 5 | 446.70 | |||
| 5 | 446.70 | |||
| 05/11/2025 | 08:08:47.753 | 5 | 446.70 | |
| 5 | 446.70 | |||
| 5 | 446.70 | |||
| 05/11/2025 | 08:07:03.401 | 3 | 446.70 | |
| 3 | 446.70 | |||
| 3 | 446.70 | |||
| 05/11/2025 | 08:06:35.331 | 1 | 447.90 | |
| 1 | 447.90 | |||
| 1 | 447.90 | |||
| 05/11/2025 | 08:06:07.215 | 110 | 447.00 | |
| 110 | 447.00 | |||
| 110 | 447.00 | |||
| 05/11/2025 | 08:05:53.285 | 5 | 447.90 | |
| 5 | 447.90 | |||
| 5 | 447.90 | |||
| 05/11/2025 | 08:05:00.667 | 38 | 447.00 | |
| 38 | 447.00 | |||
| 38 | 447.00 | |||
| 05/11/2025 | 08:03:46.452 | 1 | 447.00 | |
| 1 | 447.00 | |||
| 1 | 447.00 | |||
| 05/11/2025 | 08:03:15.676 | 5 | 447.90 | |
| 5 | 447.90 | |||
| 5 | 447.90 | |||
| 05/11/2025 | 08:01:55.633 | 8 | 447.00 | |
| 8 | 447.00 | |||
| 8 | 447.00 | |||
| 05/11/2025 | 08:01:02.798 | 1 | 447.90 | |
| 1 | 447.90 | |||
| 1 | 447.90 | |||
| 05/11/2025 | 08:01:02.640 | 6 | 447.00 | |
| 6 | 447.00 | |||
| 6 | 447.00 | |||
| 05/11/2025 | 08:00:08.433 | 14 | 447.00 | |
| 14 | 447.00 | |||
| 14 | 447.00 | |||
| 05/11/2025 | 08:00:02.997 | 7 | 447.90 | |
| 7 | 447.90 | |||
| 7 | 447.90 | |||
| 05/11/2025 | 07:55:38.901 | 20 | 447.00 | |
| 20 | 447.00 | |||
| 20 | 447.00 | |||
| 05/11/2025 | 07:55:38.136 | 1 | 447.00 | |
| 1 | 447.00 | |||
| 1 | 447.00 | |||
| 05/11/2025 | 07:54:58.786 | 120 | 447.00 | |
| 15 | 447.00 | |||
| 105 | 447.00 | |||
| 120 | 447.00 | |||
| 05/11/2025 | 07:54:43.517 | 2 | 447.90 | |
| 2 | 447.90 | |||
| 2 | 447.90 | |||
| 05/11/2025 | 07:52:43.785 | 10 | 447.00 | |
| 10 | 447.00 | |||
| 10 | 447.00 | |||
| 05/11/2025 | 07:52:43.680 | 102 | 447.00 | |
| 4 | 447.00 | |||
| 98 | 447.00 | |||
| 102 | 447.00 | |||
| 05/11/2025 | 07:50:28.702 | 4 | 447.30 | |
| 4 | 447.30 | |||
| 4 | 447.30 | |||
| 05/11/2025 | 07:48:55.468 | 20 | 447.30 | |
| 20 | 447.30 | |||
| 20 | 447.30 | |||
| 05/11/2025 | 07:48:55.375 | 5 | 447.30 | |
| 5 | 447.30 | |||
| 5 | 447.30 | |||
| 05/11/2025 | 07:48:40.483 | 8 | 447.30 | |
| 8 | 447.30 | |||
| 8 | 447.30 | |||
| 05/11/2025 | 07:47:06.628 | 40 | 447.30 | |
| 15 | 447.30 | |||
| 25 | 447.30 | |||
| 40 | 447.30 | |||
| 05/11/2025 | 07:42:38.991 | 5 | 447.90 | |
| 5 | 447.90 | |||
| 5 | 447.90 | |||
| 05/11/2025 | 07:42:23.710 | 11 | 447.90 | |
| 10 | 447.90 | |||
| 1 | 447.90 | |||
| 11 | 447.90 | |||
| 05/11/2025 | 07:42:21.099 | 7 | 447.00 | |
| 7 | 447.00 | |||
| 7 | 447.00 | |||
| 05/11/2025 | 07:40:16.066 | 3 | 447.00 | |
| 3 | 447.00 | |||
| 3 | 447.00 | |||
| 05/11/2025 | 07:34:39.882 | 10 | 447.00 | |
| 10 | 447.00 | |||
| 10 | 447.00 | |||
| 05/11/2025 | 07:34:34.164 | 300 | 446.95 | |
| 300 | 446.95 | |||
| 300 | 446.95 | |||
| 05/11/2025 | 07:34:26.797 | 5 | 446.70 | |
| 5 | 446.70 | |||
| 5 | 446.70 | |||
| 05/11/2025 | 07:33:51.519 | 300 | 446.95 | |
| 300 | 446.95 | |||
| 300 | 446.95 | |||
| 05/11/2025 | 07:32:39.450 | 12 | 446.60 | |
| 12 | 446.60 | |||
| 12 | 446.60 | |||
| 05/11/2025 | 07:30:25.698 | 4 | 446.25 | |
| 4 | 446.25 | |||
| 4 | 446.25 | |||
| 05/11/2025 | 07:30:07.965 | 30 | 446.25 | |
| 30 | 446.25 | |||
| 30 | 446.25 | |||
| 05/11/2025 | 07:30:07.700 | 172 | 446.25 | |
| 2 | 446.25 | |||
| 2 | 446.25 | |||
| 2 | 446.25 | |||
| 80 | 446.25 | |||
| 7 | 446.25 | |||
| 1 | 446.25 | |||
| 5 | 446.25 | |||
| 1 | 446.25 | |||
| 3 | 446.25 | |||
| 3 | 446.25 | |||
| 35 | 446.25 | |||
| 20 | 446.25 | |||
| 7 | 446.25 | |||
| 1 | 446.25 | |||
| 10 | 446.25 | |||
| 20 | 446.25 | |||
| 3 | 446.25 | |||
| 2 | 446.25 | |||
| 1 | 446.25 | |||
| 1 | 446.25 | |||
| 125 | 446.25 | |||
| 3 | 446.25 | |||
| 10 | 446.25 |
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
-
Nvidia Corp.
Bid: 171.68 / Ask: 171.70
Turnover: 19 702 TEUR -
Palantir Technologies Inc.
Bid: 162.32 / Ask: 162.56
Turnover: 10 734 TEUR -
Advanced Micro Devices Inc.
Bid: 208.45 / Ask: 208.90
Turnover: 7 869 TEUR -
Novo-Nordisk AS
Bid: 41.95 / Ask: 41.98
Turnover: 6 051 TEUR -
Rheinmetall AG
Bid: 1 714.50
Ask: 1 716.00
Turnover: 5 044 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 09:12:35
Last Update:
05/11/2025 @ 09:12:35