MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
530
338
386.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 10:17:06.606 | 10 | 386.00 | |
| 10 | 386.00 | |||
| 10 | 386.00 | |||
| 12/05/2025 | 10:16:30.398 | 3 | 385.00 | |
| 3 | 385.00 | |||
| 3 | 385.00 | |||
| 12/05/2025 | 10:16:07.644 | 4 | 385.90 | |
| 4 | 385.90 | |||
| 4 | 385.90 | |||
| 12/05/2025 | 10:15:58.043 | 20 | 385.90 | |
| 20 | 385.90 | |||
| 20 | 385.90 | |||
| 12/05/2025 | 10:15:46.130 | 3 | 385.90 | |
| 3 | 385.90 | |||
| 3 | 385.90 | |||
| 12/05/2025 | 10:15:34.109 | 9 | 384.00 | |
| 9 | 384.00 | |||
| 9 | 384.00 | |||
| 12/05/2025 | 10:15:23.124 | 20 | 383.50 | |
| 20 | 383.50 | |||
| 20 | 383.50 | |||
| 12/05/2025 | 10:14:29.897 | 55 | 384.00 | |
| 55 | 384.00 | |||
| 55 | 384.00 | |||
| 12/05/2025 | 10:14:25.736 | 20 | 384.00 | |
| 20 | 384.00 | |||
| 20 | 384.00 | |||
| 12/05/2025 | 10:12:33.944 | 31 | 384.60 | |
| 31 | 384.60 | |||
| 31 | 384.60 | |||
| 12/05/2025 | 10:12:18.888 | 203 | 384.80 | |
| 20 | 384.80 | |||
| 200 | 384.80 | |||
| 183 | 384.80 | |||
| 3 | 384.80 | |||
| 12/05/2025 | 10:11:23.228 | 200 | 383.10 | |
| 200 | 383.10 | |||
| 200 | 383.10 | |||
| 12/05/2025 | 10:11:16.755 | 20 | 384.90 | |
| 20 | 384.90 | |||
| 20 | 384.90 | |||
| 12/05/2025 | 10:11:03.432 | 55 | 386.00 | |
| 30 | 386.00 | |||
| 50 | 386.00 | |||
| 25 | 386.00 | |||
| 5 | 386.00 | |||
| 12/05/2025 | 10:09:52.199 | 3 | 386.00 | |
| 3 | 386.00 | |||
| 3 | 386.00 | |||
| 12/05/2025 | 10:09:31.615 | 50 | 384.90 | |
| 50 | 384.90 | |||
| 50 | 384.90 | |||
| 12/05/2025 | 10:09:31.435 | 37 | 384.40 | |
| 37 | 384.40 | |||
| 37 | 384.40 | |||
| 12/05/2025 | 10:09:20.045 | 7 | 385.90 | |
| 7 | 385.90 | |||
| 7 | 385.90 | |||
| 12/05/2025 | 10:08:40.840 | 24 | 382.70 | |
| 24 | 382.70 | |||
| 24 | 382.70 | |||
| 12/05/2025 | 10:08:39.472 | 200 | 383.20 | |
| 200 | 383.20 | |||
| 200 | 383.20 | |||
| 12/05/2025 | 10:08:24.306 | 326 | 382.70 | |
| 200 | 382.70 | |||
| 26 | 382.70 | |||
| 326 | 382.70 | |||
| 50 | 382.70 | |||
| 50 | 382.70 | |||
| 12/05/2025 | 10:07:05.255 | 200 | 382.70 | |
| 200 | 382.70 | |||
| 200 | 382.70 | |||
| 12/05/2025 | 10:06:12.245 | 62 | 384.40 | |
| 3 | 384.40 | |||
| 30 | 384.40 | |||
| 3 | 384.40 | |||
| 10 | 384.40 | |||
| 1 | 384.40 | |||
| 15 | 384.40 | |||
| 62 | 384.40 | |||
| 12/05/2025 | 10:02:34.225 | 200 | 385.80 | |
| 200 | 385.80 | |||
| 200 | 385.80 | |||
| 12/05/2025 | 10:01:51.602 | 25 | 387.00 | |
| 25 | 387.00 | |||
| 25 | 387.00 | |||
| 12/05/2025 | 10:01:49.197 | 4 | 386.90 | |
| 4 | 386.90 | |||
| 4 | 386.90 | |||
| 12/05/2025 | 10:01:20.130 | 3 | 386.90 | |
| 3 | 386.90 | |||
| 3 | 386.90 | |||
| 12/05/2025 | 10:01:01.395 | 5 | 384.70 | |
| 5 | 384.70 | |||
| 5 | 384.70 | |||
| 12/05/2025 | 10:00:38.443 | 20 | 385.00 | |
| 20 | 385.00 | |||
| 20 | 385.00 | |||
| 12/05/2025 | 10:00:38.301 | 61 | 382.80 | |
| 42 | 382.80 | |||
| 1 | 382.80 | |||
| 1 | 382.80 | |||
| 2 | 382.80 | |||
| 40 | 382.80 | |||
| 10 | 382.80 | |||
| 7 | 382.80 | |||
| 4 | 382.80 | |||
| 15 | 382.80 | |||
| 12/05/2025 | 09:58:36.353 | 1 | 382.80 | |
| 1 | 382.80 | |||
| 1 | 382.80 | |||
| 12/05/2025 | 09:58:16.910 | 1 | 382.80 | |
| 1 | 382.80 | |||
| 1 | 382.80 | |||
| 12/05/2025 | 09:56:31.908 | 170 | 382.50 | |
| 170 | 382.50 | |||
| 170 | 382.50 | |||
| 12/05/2025 | 09:56:26.142 | 150 | 382.60 | |
| 150 | 382.60 | |||
| 150 | 382.60 | |||
| 12/05/2025 | 09:55:40.993 | 103 | 382.90 | |
| 53 | 382.90 | |||
| 50 | 382.90 | |||
| 103 | 382.90 | |||
| 12/05/2025 | 09:55:36.490 | 50 | 383.10 | |
| 50 | 383.10 | |||
| 50 | 383.10 | |||
| 12/05/2025 | 09:55:35.579 | 1 | 384.90 | |
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 12/05/2025 | 09:55:14.992 | 40 | 383.10 | |
| 40 | 383.10 | |||
| 40 | 383.10 | |||
| 12/05/2025 | 09:55:03.989 | 22 | 383.10 | |
| 22 | 383.10 | |||
| 22 | 383.10 | |||
| 12/05/2025 | 09:54:51.739 | 3 | 383.00 | |
| 3 | 383.00 | |||
| 3 | 383.00 | |||
| 12/05/2025 | 09:54:37.238 | 16 | 383.00 | |
| 6 | 383.00 | |||
| 16 | 383.00 | |||
| 10 | 383.00 | |||
| 12/05/2025 | 09:53:42.408 | 22 | 383.10 | |
| 22 | 383.10 | |||
| 22 | 383.10 | |||
| 12/05/2025 | 09:53:12.897 | 6 | 382.60 | |
| 6 | 382.60 | |||
| 6 | 382.60 | |||
| 12/05/2025 | 09:52:19.748 | 16 | 384.90 | |
| 16 | 384.90 | |||
| 16 | 384.90 | |||
| 12/05/2025 | 09:52:04.365 | 184 | 384.00 | |
| 184 | 384.00 | |||
| 150 | 384.00 | |||
| 34 | 384.00 | |||
| 12/05/2025 | 09:51:58.854 | 1 | 384.00 | |
| 1 | 384.00 | |||
| 1 | 384.00 | |||
| 12/05/2025 | 09:51:41.777 | 2 | 384.00 | |
| 2 | 384.00 | |||
| 2 | 384.00 | |||
| 12/05/2025 | 09:51:03.755 | 8 | 384.00 | |
| 8 | 384.00 | |||
| 8 | 384.00 | |||
| 12/05/2025 | 09:50:34.013 | 5 | 384.00 | |
| 5 | 384.00 | |||
| 5 | 384.00 | |||
| 12/05/2025 | 09:50:23.380 | 20 | 384.00 | |
| 20 | 384.00 | |||
| 20 | 384.00 | |||
| 12/05/2025 | 09:50:10.279 | 10 | 382.50 | |
| 10 | 382.50 | |||
| 10 | 382.50 | |||
| 12/05/2025 | 09:49:27.202 | 10 | 384.00 | |
| 10 | 384.00 | |||
| 10 | 384.00 | |||
| 12/05/2025 | 09:49:21.657 | 100 | 383.20 | |
| 100 | 383.20 | |||
| 100 | 383.20 | |||
| 12/05/2025 | 09:49:17.359 | 300 | 382.50 | |
| 300 | 382.50 | |||
| 300 | 382.50 | |||
| 12/05/2025 | 09:49:14.715 | 150 | 382.60 | |
| 150 | 382.60 | |||
| 150 | 382.60 | |||
| 12/05/2025 | 09:49:13.909 | 1 | 382.60 | |
| 1 | 382.60 | |||
| 1 | 382.60 | |||
| 12/05/2025 | 09:49:13.487 | 30 | 384.90 | |
| 30 | 384.90 | |||
| 30 | 384.90 | |||
| 12/05/2025 | 09:49:13.103 | 6 | 382.60 | |
| 6 | 382.60 | |||
| 6 | 382.60 | |||
| 12/05/2025 | 09:49:12.300 | 10 | 382.60 | |
| 10 | 382.60 | |||
| 10 | 382.60 | |||
| 12/05/2025 | 09:49:11.593 | 27 | 382.60 | |
| 27 | 382.60 | |||
| 27 | 382.60 | |||
| 12/05/2025 | 09:49:11.136 | 28 | 384.90 | |
| 2 | 384.90 | |||
| 2 | 384.90 | |||
| 26 | 384.90 | |||
| 26 | 384.90 | |||
| 12/05/2025 | 09:47:38.515 | 150 | 382.60 | |
| 150 | 382.60 | |||
| 150 | 382.60 | |||
| 12/05/2025 | 09:47:27.086 | 3 | 382.60 | |
| 3 | 382.60 | |||
| 3 | 382.60 | |||
| 12/05/2025 | 09:47:13.425 | 25 | 384.90 | |
| 23 | 384.90 | |||
| 25 | 384.90 | |||
| 2 | 384.90 | |||
| 12/05/2025 | 09:47:08.231 | 6 | 384.90 | |
| 6 | 384.90 | |||
| 3 | 384.90 | |||
| 2 | 384.90 | |||
| 1 | 384.90 | |||
| 12/05/2025 | 09:45:29.315 | 100 | 382.60 | |
| 100 | 382.60 | |||
| 100 | 382.60 | |||
| 12/05/2025 | 09:44:38.322 | 5 | 382.60 | |
| 5 | 382.60 | |||
| 5 | 382.60 | |||
| 12/05/2025 | 09:44:38.268 | 49 | 382.60 | |
| 49 | 382.60 | |||
| 49 | 382.60 | |||
| 12/05/2025 | 09:44:35.472 | 200 | 384.00 | |
| 200 | 384.00 | |||
| 200 | 384.00 | |||
| 12/05/2025 | 09:44:33.106 | 150 | 384.10 | |
| 150 | 384.10 | |||
| 150 | 384.10 | |||
| 12/05/2025 | 09:44:15.294 | 150 | 384.10 | |
| 150 | 384.10 | |||
| 150 | 384.10 | |||
| 12/05/2025 | 09:44:14.368 | 25 | 384.10 | |
| 25 | 384.10 | |||
| 25 | 384.10 | |||
| 12/05/2025 | 09:43:53.267 | 150 | 384.10 | |
| 150 | 384.10 | |||
| 150 | 384.10 | |||
| 12/05/2025 | 09:43:49.624 | 3 | 384.10 | |
| 3 | 384.10 | |||
| 3 | 384.10 | |||
| 12/05/2025 | 09:43:41.169 | 147 | 385.00 | |
| 17 | 385.00 | |||
| 20 | 385.00 | |||
| 44 | 385.00 | |||
| 20 | 385.00 | |||
| 3 | 385.00 | |||
| 30 | 385.00 | |||
| 50 | 385.00 | |||
| 100 | 385.00 | |||
| 10 | 385.00 | |||
| 12/05/2025 | 09:41:40.319 | 16 | 385.60 | |
| 16 | 385.60 | |||
| 15 | 385.60 | |||
| 1 | 385.60 | |||
| 12/05/2025 | 09:41:26.255 | 50 | 385.60 | |
| 50 | 385.60 | |||
| 50 | 385.60 | |||
| 12/05/2025 | 09:41:25.782 | 50 | 385.60 | |
| 50 | 385.60 | |||
| 50 | 385.60 | |||
| 12/05/2025 | 09:40:48.933 | 6 | 386.60 | |
| 6 | 386.60 | |||
| 6 | 386.60 | |||
| 12/05/2025 | 09:40:32.340 | 8 | 386.60 | |
| 8 | 386.60 | |||
| 8 | 386.60 | |||
| 12/05/2025 | 09:40:31.073 | 21 | 386.60 | |
| 18 | 386.60 | |||
| 21 | 386.60 | |||
| 3 | 386.60 | |||
| 12/05/2025 | 09:38:39.800 | 1 | 386.00 | |
| 1 | 386.00 | |||
| 1 | 386.00 | |||
| 12/05/2025 | 09:38:36.878 | 50 | 385.90 | |
| 50 | 385.90 | |||
| 50 | 385.90 | |||
| 12/05/2025 | 09:38:36.172 | 50 | 385.90 | |
| 50 | 385.90 | |||
| 50 | 385.90 | |||
| 12/05/2025 | 09:38:35.742 | 8 | 385.90 | |
| 8 | 385.90 | |||
| 8 | 385.90 | |||
| 12/05/2025 | 09:37:45.361 | 28 | 386.60 | |
| 28 | 386.60 | |||
| 28 | 386.60 | |||
| 12/05/2025 | 09:37:44.846 | 10 | 386.60 | |
| 10 | 386.60 | |||
| 10 | 386.60 | |||
| 12/05/2025 | 09:37:42.283 | 2 | 386.60 | |
| 2 | 386.60 | |||
| 2 | 386.60 | |||
| 12/05/2025 | 09:37:26.007 | 45 | 386.60 | |
| 45 | 386.60 | |||
| 45 | 386.60 | |||
| 12/05/2025 | 09:36:55.370 | 23 | 386.00 | |
| 20 | 386.00 | |||
| 3 | 386.00 | |||
| 23 | 386.00 | |||
| 12/05/2025 | 09:36:51.186 | 15 | 386.20 | |
| 7 | 386.20 | |||
| 15 | 386.20 | |||
| 8 | 386.20 | |||
| 12/05/2025 | 09:35:14.741 | 94 | 386.10 | |
| 94 | 386.10 | |||
| 94 | 386.10 | |||
| 12/05/2025 | 09:35:13.956 | 150 | 386.10 | |
| 150 | 386.10 | |||
| 150 | 386.10 | |||
| 12/05/2025 | 09:35:13.386 | 156 | 386.10 | |
| 150 | 386.10 | |||
| 156 | 386.10 | |||
| 6 | 386.10 | |||
| 12/05/2025 | 09:31:54.851 | 23 | 387.00 | |
| 3 | 387.00 | |||
| 1 | 387.00 | |||
| 20 | 387.00 | |||
| 22 | 387.00 | |||
| 12/05/2025 | 09:30:55.457 | 1 | 386.90 | |
| 1 | 386.90 | |||
| 1 | 386.90 | |||
| 12/05/2025 | 09:30:09.136 | 4 | 386.90 | |
| 2 | 386.90 | |||
| 2 | 386.90 | |||
| 3 | 386.90 | |||
| 1 | 386.90 | |||
| 12/05/2025 | 09:27:35.407 | 8 | 387.00 | |
| 8 | 387.00 | |||
| 8 | 387.00 | |||
| 12/05/2025 | 09:27:33.674 | 50 | 386.90 | |
| 50 | 386.90 | |||
| 50 | 386.90 | |||
| 12/05/2025 | 09:27:18.662 | 6 | 387.40 | |
| 6 | 387.40 | |||
| 6 | 387.40 | |||
| 12/05/2025 | 09:26:54.273 | 3 | 387.80 | |
| 3 | 387.80 | |||
| 3 | 387.80 | |||
| 12/05/2025 | 09:26:34.620 | 32 | 387.30 | |
| 32 | 387.30 | |||
| 32 | 387.30 | |||
| 12/05/2025 | 09:26:33.268 | 31 | 387.00 | |
| 31 | 387.00 | |||
| 31 | 387.00 | |||
| 12/05/2025 | 09:26:25.294 | 150 | 387.40 | |
| 150 | 387.40 | |||
| 150 | 387.40 | |||
| 12/05/2025 | 09:25:40.924 | 12 | 388.00 | |
| 12 | 388.00 | |||
| 2 | 388.00 | |||
| 10 | 388.00 | |||
| 12/05/2025 | 09:25:39.199 | 90 | 387.90 | |
| 90 | 387.90 | |||
| 90 | 387.90 | |||
| 12/05/2025 | 09:25:31.954 | 6 | 387.40 | |
| 6 | 387.40 | |||
| 6 | 387.40 | |||
| 12/05/2025 | 09:25:27.395 | 10 | 387.80 | |
| 10 | 387.80 | |||
| 10 | 387.80 | |||
| 12/05/2025 | 09:25:16.156 | 5 | 387.10 | |
| 4 | 387.10 | |||
| 1 | 387.10 | |||
| 5 | 387.10 | |||
| 12/05/2025 | 09:25:10.110 | 150 | 387.80 | |
| 150 | 387.80 | |||
| 150 | 387.80 | |||
| 12/05/2025 | 09:25:08.526 | 19 | 386.10 | |
| 19 | 386.10 | |||
| 19 | 386.10 | |||
| 12/05/2025 | 09:24:33.143 | 77 | 386.50 | |
| 1 | 386.50 | |||
| 76 | 386.50 | |||
| 76 | 386.50 | |||
| 1 | 386.50 | |||
| 12/05/2025 | 09:24:22.174 | 30 | 387.80 | |
| 30 | 387.80 | |||
| 30 | 387.80 | |||
| 12/05/2025 | 09:23:49.710 | 131 | 387.80 | |
| 8 | 387.80 | |||
| 131 | 387.80 | |||
| 100 | 387.80 | |||
| 23 | 387.80 | |||
| 12/05/2025 | 09:23:15.956 | 10 | 387.80 | |
| 10 | 387.80 | |||
| 10 | 387.80 | |||
| 12/05/2025 | 09:23:10.250 | 101 | 387.10 | |
| 100 | 387.10 | |||
| 101 | 387.10 | |||
| 1 | 387.10 | |||
| 12/05/2025 | 09:23:06.879 | 75 | 387.00 | |
| 75 | 387.00 | |||
| 10 | 387.00 | |||
| 65 | 387.00 | |||
| 12/05/2025 | 09:22:25.546 | 40 | 386.90 | |
| 40 | 386.90 | |||
| 40 | 386.90 | |||
| 12/05/2025 | 09:22:22.653 | 218 | 385.40 | |
| 200 | 385.40 | |||
| 18 | 385.40 | |||
| 18 | 385.40 | |||
| 200 | 385.40 | |||
| 12/05/2025 | 09:22:15.053 | 150 | 384.90 | |
| 150 | 384.90 | |||
| 100 | 384.90 | |||
| 50 | 384.90 | |||
| 12/05/2025 | 09:22:12.996 | 156 | 384.90 | |
| 93 | 384.90 | |||
| 9 | 384.90 | |||
| 2 | 384.90 | |||
| 1 | 384.90 | |||
| 50 | 384.90 | |||
| 1 | 384.90 | |||
| 1 | 384.90 | |||
| 150 | 384.90 | |||
| 5 | 384.90 | |||
| 12/05/2025 | 09:20:01.718 | 100 | 382.60 | |
| 100 | 382.60 | |||
| 100 | 382.60 | |||
| 12/05/2025 | 09:20:00.840 | 8 | 382.60 | |
| 8 | 382.60 | |||
| 8 | 382.60 | |||
| 12/05/2025 | 09:19:58.672 | 51 | 384.90 | |
| 1 | 384.90 | |||
| 10 | 384.90 | |||
| 1 | 384.90 | |||
| 50 | 384.90 | |||
| 40 | 384.90 | |||
| 12/05/2025 | 09:18:47.113 | 40 | 387.00 | |
| 40 | 387.00 | |||
| 40 | 387.00 | |||
| 12/05/2025 | 09:18:45.603 | 5 | 387.00 | |
| 5 | 387.00 | |||
| 5 | 387.00 | |||
| 12/05/2025 | 09:18:42.700 | 52 | 386.50 | |
| 52 | 386.50 | |||
| 52 | 386.50 | |||
| 12/05/2025 | 09:18:39.127 | 10 | 386.60 | |
| 10 | 386.60 | |||
| 10 | 386.60 | |||
| 12/05/2025 | 09:18:35.690 | 100 | 387.00 | |
| 100 | 387.00 | |||
| 100 | 387.00 | |||
| 12/05/2025 | 09:18:33.423 | 2 | 386.90 | |
| 2 | 386.90 | |||
| 2 | 386.90 | |||
| 12/05/2025 | 09:18:28.038 | 31 | 387.00 | |
| 20 | 387.00 | |||
| 10 | 387.00 | |||
| 1 | 387.00 | |||
| 3 | 387.00 | |||
| 23 | 387.00 | |||
| 5 | 387.00 | |||
| 12/05/2025 | 09:17:30.895 | 100 | 387.10 | |
| 100 | 387.10 | |||
| 100 | 387.10 | |||
| 12/05/2025 | 09:17:29.691 | 70 | 387.10 | |
| 70 | 387.10 | |||
| 70 | 387.10 | |||
| 12/05/2025 | 09:17:22.674 | 677 | 387.50 | |
| 650 | 387.50 | |||
| 12 | 387.50 | |||
| 348 | 387.50 | |||
| 200 | 387.50 | |||
| 20 | 387.50 | |||
| 15 | 387.50 | |||
| 9 | 387.50 | |||
| 100 | 387.50 | |||
| 12/05/2025 | 09:16:19.339 | 7 | 386.10 | |
| 7 | 386.10 | |||
| 7 | 386.10 | |||
| 12/05/2025 | 09:16:17.123 | 50 | 387.30 | |
| 15 | 387.30 | |||
| 35 | 387.30 | |||
| 50 | 387.30 | |||
| 12/05/2025 | 09:16:07.730 | 26 | 386.10 | |
| 16 | 386.10 | |||
| 26 | 386.10 | |||
| 10 | 386.10 | |||
| 12/05/2025 | 09:16:05.153 | 125 | 387.00 | |
| 3 | 387.00 | |||
| 30 | 387.00 | |||
| 125 | 387.00 | |||
| 10 | 387.00 | |||
| 10 | 387.00 | |||
| 25 | 387.00 | |||
| 47 | 387.00 | |||
| 12/05/2025 | 09:15:21.929 | 14 | 385.80 | |
| 6 | 385.80 | |||
| 14 | 385.80 | |||
| 8 | 385.80 | |||
| 12/05/2025 | 09:14:37.897 | 100 | 385.00 | |
| 100 | 385.00 | |||
| 100 | 385.00 | |||
| 12/05/2025 | 09:14:37.402 | 100 | 385.00 | |
| 100 | 385.00 | |||
| 100 | 385.00 | |||
| 12/05/2025 | 09:14:34.404 | 85 | 384.90 | |
| 85 | 384.90 | |||
| 85 | 384.90 | |||
| 12/05/2025 | 09:14:33.571 | 200 | 384.90 | |
| 200 | 384.90 | |||
| 200 | 384.90 | |||
| 12/05/2025 | 09:14:32.041 | 157 | 384.90 | |
| 100 | 384.90 | |||
| 157 | 384.90 | |||
| 57 | 384.90 | |||
| 12/05/2025 | 09:12:30.275 | 118 | 385.00 | |
| 15 | 385.00 | |||
| 12 | 385.00 | |||
| 13 | 385.00 | |||
| 10 | 385.00 | |||
| 10 | 385.00 | |||
| 4 | 385.00 | |||
| 54 | 385.00 | |||
| 118 | 385.00 | |||
| 12/05/2025 | 09:12:28.361 | 35 | 384.90 | |
| 33 | 384.90 | |||
| 25 | 384.90 | |||
| 10 | 384.90 | |||
| 2 | 384.90 | |||
| 12/05/2025 | 09:12:24.836 | 64 | 384.60 | |
| 52 | 384.60 | |||
| 3 | 384.60 | |||
| 12 | 384.60 | |||
| 25 | 384.60 | |||
| 36 | 384.60 | |||
| 12/05/2025 | 09:10:43.357 | 2 | 383.60 | |
| 2 | 383.60 | |||
| 2 | 383.60 | |||
| 12/05/2025 | 09:10:32.710 | 264 | 383.00 | |
| 264 | 383.00 | |||
| 64 | 383.00 | |||
| 100 | 383.00 | |||
| 100 | 383.00 | |||
| 12/05/2025 | 09:10:28.733 | 182 | 384.10 | |
| 100 | 384.10 | |||
| 8 | 384.10 | |||
| 3 | 384.10 | |||
| 32 | 384.10 | |||
| 24 | 384.10 | |||
| 120 | 384.10 | |||
| 1 | 384.10 | |||
| 15 | 384.10 | |||
| 15 | 384.10 | |||
| 39 | 384.10 | |||
| 2 | 384.10 | |||
| 2 | 384.10 | |||
| 1 | 384.10 | |||
| 1 | 384.10 | |||
| 1 | 384.10 | |||
| 12/05/2025 | 09:05:24.207 | 8 | 381.80 | |
| 8 | 381.80 | |||
| 8 | 381.80 | |||
| 12/05/2025 | 09:05:03.992 | 13 | 381.80 | |
| 13 | 381.80 | |||
| 13 | 381.80 | |||
| 12/05/2025 | 09:04:34.815 | 201 | 381.10 | |
| 200 | 381.10 | |||
| 108 | 381.10 | |||
| 2 | 381.10 | |||
| 1 | 381.10 | |||
| 4 | 381.10 | |||
| 30 | 381.10 | |||
| 40 | 381.10 | |||
| 2 | 381.10 | |||
| 15 | 381.10 | |||
| 12/05/2025 | 09:02:17.877 | 15 | 380.70 | |
| 15 | 380.70 | |||
| 15 | 380.70 | |||
| 12/05/2025 | 09:02:09.049 | 100 | 380.40 | |
| 50 | 380.40 | |||
| 50 | 380.40 | |||
| 100 | 380.40 | |||
| 12/05/2025 | 09:01:09.728 | 250 | 380.40 | |
| 150 | 380.40 | |||
| 100 | 380.40 | |||
| 249 | 380.40 | |||
| 1 | 380.40 | |||
| 12/05/2025 | 09:00:18.650 | 160 | 380.00 | |
| 160 | 380.00 | |||
| 160 | 380.00 | |||
| 12/05/2025 | 09:00:13.395 | 167 | 379.90 | |
| 167 | 379.90 | |||
| 167 | 379.90 | |||
| 12/05/2025 | 09:00:11.377 | 36 | 379.90 | |
| 36 | 379.90 | |||
| 36 | 379.90 | |||
| 12/05/2025 | 09:00:07.127 | 56 | 379.90 | |
| 56 | 379.90 | |||
| 56 | 379.90 | |||
| 12/05/2025 | 08:59:58.014 | 7 | 379.90 | |
| 7 | 379.90 | |||
| 7 | 379.90 | |||
| 12/05/2025 | 08:59:56.608 | 15 | 379.00 | |
| 15 | 379.00 | |||
| 15 | 379.00 | |||
| 12/05/2025 | 08:59:54.028 | 50 | 378.90 | |
| 50 | 378.90 | |||
| 50 | 378.90 | |||
| 12/05/2025 | 08:59:53.325 | 45 | 378.90 | |
| 45 | 378.90 | |||
| 45 | 378.90 | |||
| 12/05/2025 | 08:59:52.624 | 50 | 378.90 | |
| 50 | 378.90 | |||
| 50 | 378.90 | |||
| 12/05/2025 | 08:57:56.088 | 14 | 379.90 | |
| 14 | 379.90 | |||
| 14 | 379.90 | |||
| 12/05/2025 | 08:57:28.631 | 57 | 378.90 | |
| 57 | 378.90 | |||
| 57 | 378.90 | |||
| 12/05/2025 | 08:57:28.120 | 6 | 379.90 | |
| 6 | 379.90 | |||
| 6 | 379.90 | |||
| 12/05/2025 | 08:57:13.025 | 141 | 379.60 | |
| 141 | 379.60 | |||
| 141 | 379.60 | |||
| 12/05/2025 | 08:57:08.979 | 100 | 379.70 | |
| 100 | 379.70 | |||
| 100 | 379.70 | |||
| 12/05/2025 | 08:56:56.973 | 4 | 380.20 | |
| 4 | 380.20 | |||
| 4 | 380.20 | |||
| 12/05/2025 | 08:56:44.398 | 20 | 379.70 | |
| 20 | 379.70 | |||
| 20 | 379.70 | |||
| 12/05/2025 | 08:56:08.833 | 15 | 379.70 | |
| 15 | 379.70 | |||
| 15 | 379.70 | |||
| 12/05/2025 | 08:56:07.192 | 59 | 379.70 | |
| 59 | 379.70 | |||
| 59 | 379.70 | |||
| 12/05/2025 | 08:56:02.379 | 141 | 379.70 | |
| 141 | 379.70 | |||
| 141 | 379.70 | |||
| 12/05/2025 | 08:55:47.320 | 100 | 380.00 | |
| 100 | 380.00 | |||
| 100 | 380.00 | |||
| 12/05/2025 | 08:55:42.862 | 1 | 379.90 | |
| 1 | 379.90 | |||
| 1 | 379.90 | |||
| 12/05/2025 | 08:55:41.897 | 39 | 379.90 | |
| 39 | 379.90 | |||
| 39 | 379.90 | |||
| 12/05/2025 | 08:55:32.513 | 59 | 379.70 | |
| 59 | 379.70 | |||
| 59 | 379.70 | |||
| 12/05/2025 | 08:55:32.443 | 59 | 379.60 | |
| 59 | 379.60 | |||
| 59 | 379.60 | |||
| 12/05/2025 | 08:53:23.408 | 13 | 380.20 | |
| 13 | 380.20 | |||
| 13 | 380.20 | |||
| 12/05/2025 | 08:53:15.268 | 29 | 379.00 | |
| 29 | 379.00 | |||
| 29 | 379.00 | |||
| 12/05/2025 | 08:52:58.507 | 40 | 380.20 | |
| 40 | 380.20 | |||
| 40 | 380.20 | |||
| 12/05/2025 | 08:52:54.026 | 200 | 379.80 | |
| 200 | 379.80 | |||
| 200 | 379.80 | |||
| 12/05/2025 | 08:52:50.410 | 145 | 379.90 | |
| 145 | 379.90 | |||
| 145 | 379.90 | |||
| 12/05/2025 | 08:52:49.103 | 39 | 379.90 | |
| 39 | 379.90 | |||
| 39 | 379.90 | |||
| 12/05/2025 | 08:52:41.263 | 20 | 379.90 | |
| 20 | 379.90 | |||
| 20 | 379.90 | |||
| 12/05/2025 | 08:52:40.560 | 40 | 379.90 | |
| 40 | 379.90 | |||
| 40 | 379.90 | |||
| 12/05/2025 | 08:52:39.857 | 20 | 379.90 | |
| 20 | 379.90 | |||
| 20 | 379.90 | |||
| 12/05/2025 | 08:52:39.153 | 8 | 379.90 | |
| 8 | 379.90 | |||
| 8 | 379.90 | |||
| 12/05/2025 | 08:52:31.117 | 123 | 379.90 | |
| 123 | 379.90 | |||
| 123 | 379.90 | |||
| 12/05/2025 | 08:52:30.315 | 20 | 379.90 | |
| 20 | 379.90 | |||
| 20 | 379.90 | |||
| 12/05/2025 | 08:52:29.510 | 1 | 379.90 | |
| 1 | 379.90 | |||
| 1 | 379.90 | |||
| 12/05/2025 | 08:52:07.417 | 200 | 380.00 | |
| 200 | 380.00 | |||
| 200 | 380.00 | |||
| 12/05/2025 | 08:52:03.292 | 60 | 380.10 | |
| 60 | 380.10 | |||
| 60 | 380.10 | |||
| 12/05/2025 | 08:52:02.586 | 20 | 380.10 | |
| 20 | 380.10 | |||
| 20 | 380.10 | |||
| 12/05/2025 | 08:52:01.885 | 74 | 380.10 | |
| 74 | 380.10 | |||
| 74 | 380.10 | |||
| 12/05/2025 | 08:51:56.660 | 3 | 379.00 | |
| 3 | 379.00 | |||
| 3 | 379.00 | |||
| 12/05/2025 | 08:50:41.085 | 23 | 379.30 | |
| 23 | 379.30 | |||
| 23 | 379.30 | |||
| 12/05/2025 | 08:50:39.576 | 57 | 379.60 | |
| 57 | 379.60 | |||
| 57 | 379.60 | |||
| 12/05/2025 | 08:50:35.569 | 57 | 379.70 | |
| 57 | 379.70 | |||
| 57 | 379.70 | |||
| 12/05/2025 | 08:49:19.759 | 1 | 380.30 | |
| 1 | 380.30 | |||
| 1 | 380.30 | |||
| 12/05/2025 | 08:49:18.388 | 7 | 379.40 | |
| 7 | 379.40 | |||
| 7 | 379.40 | |||
| 12/05/2025 | 08:47:52.768 | 2 | 379.40 | |
| 2 | 379.40 | |||
| 2 | 379.40 | |||
| 12/05/2025 | 08:47:37.241 | 15 | 380.30 | |
| 15 | 380.30 | |||
| 15 | 380.30 | |||
| 12/05/2025 | 08:47:29.049 | 25 | 380.30 | |
| 25 | 380.30 | |||
| 25 | 380.30 | |||
| 12/05/2025 | 08:47:11.682 | 1 | 380.30 | |
| 1 | 380.30 | |||
| 1 | 380.30 | |||
| 12/05/2025 | 08:46:39.972 | 5 | 380.30 | |
| 5 | 380.30 | |||
| 5 | 380.30 | |||
| 12/05/2025 | 08:46:34.634 | 20 | 380.30 | |
| 20 | 380.30 | |||
| 20 | 380.30 | |||
| 12/05/2025 | 08:46:10.732 | 21 | 379.50 | |
| 21 | 379.50 | |||
| 21 | 379.50 | |||
| 12/05/2025 | 08:46:07.868 | 104 | 379.70 | |
| 104 | 379.70 | |||
| 104 | 379.70 | |||
| 12/05/2025 | 08:45:59.698 | 104 | 379.80 | |
| 104 | 379.80 | |||
| 104 | 379.80 | |||
| 12/05/2025 | 08:45:44.724 | 10 | 380.30 | |
| 10 | 380.30 | |||
| 10 | 380.30 | |||
| 12/05/2025 | 08:45:26.224 | 4 | 380.30 | |
| 3 | 380.30 | |||
| 1 | 380.30 | |||
| 4 | 380.30 | |||
| 12/05/2025 | 08:44:26.209 | 27 | 380.40 | |
| 27 | 380.40 | |||
| 27 | 380.40 | |||
| 12/05/2025 | 08:44:20.512 | 8 | 380.40 | |
| 8 | 380.40 | |||
| 8 | 380.40 | |||
| 12/05/2025 | 08:44:18.214 | 2 | 380.40 | |
| 2 | 380.40 | |||
| 2 | 380.40 | |||
| 12/05/2025 | 08:43:21.018 | 50 | 380.40 | |
| 50 | 380.40 | |||
| 50 | 380.40 | |||
| 12/05/2025 | 08:42:35.795 | 184 | 380.00 | |
| 13 | 380.00 | |||
| 20 | 380.00 | |||
| 184 | 380.00 | |||
| 150 | 380.00 | |||
| 1 | 380.00 | |||
| 12/05/2025 | 08:42:33.440 | 300 | 379.80 | |
| 300 | 379.80 | |||
| 300 | 379.80 | |||
| 12/05/2025 | 08:42:29.086 | 100 | 379.70 | |
| 100 | 379.70 | |||
| 100 | 379.70 | |||
| 12/05/2025 | 08:41:38.908 | 165 | 379.70 | |
| 165 | 379.70 | |||
| 165 | 379.70 | |||
| 12/05/2025 | 08:41:35.262 | 40 | 379.70 | |
| 40 | 379.70 | |||
| 40 | 379.70 | |||
| 12/05/2025 | 08:41:04.667 | 150 | 379.40 | |
| 150 | 379.40 | |||
| 150 | 379.40 | |||
| 12/05/2025 | 08:41:03.102 | 61 | 379.30 | |
| 61 | 379.30 | |||
| 61 | 379.30 | |||
| 12/05/2025 | 08:41:00.789 | 47 | 379.20 | |
| 47 | 379.20 | |||
| 47 | 379.20 | |||
| 12/05/2025 | 08:40:37.949 | 25 | 379.30 | |
| 25 | 379.30 | |||
| 25 | 379.30 | |||
| 12/05/2025 | 08:40:11.142 | 1 | 379.30 | |
| 1 | 379.30 | |||
| 1 | 379.30 | |||
| 12/05/2025 | 08:39:56.744 | 3 | 378.80 | |
| 3 | 378.80 | |||
| 3 | 378.80 | |||
| 12/05/2025 | 08:39:51.944 | 8 | 379.30 | |
| 8 | 379.30 | |||
| 8 | 379.30 | |||
| 12/05/2025 | 08:39:38.765 | 100 | 379.70 | |
| 100 | 379.70 | |||
| 100 | 379.70 | |||
| 12/05/2025 | 08:39:17.026 | 502 | 379.00 | |
| 102 | 379.00 | |||
| 400 | 379.00 | |||
| 2 | 379.00 | |||
| 500 | 379.00 | |||
| 12/05/2025 | 08:39:06.823 | 100 | 378.90 | |
| 100 | 378.90 | |||
| 100 | 378.90 | |||
| 12/05/2025 | 08:39:05.590 | 30 | 378.80 | |
| 30 | 378.80 | |||
| 30 | 378.80 | |||
| 12/05/2025 | 08:38:53.193 | 16 | 378.80 | |
| 16 | 378.80 | |||
| 16 | 378.80 | |||
| 12/05/2025 | 08:38:49.172 | 58 | 378.80 | |
| 58 | 378.80 | |||
| 58 | 378.80 | |||
| 12/05/2025 | 08:37:47.444 | 5 | 378.90 | |
| 5 | 378.90 | |||
| 5 | 378.90 | |||
| 12/05/2025 | 08:36:45.457 | 15 | 378.90 | |
| 15 | 378.90 | |||
| 15 | 378.90 | |||
| 12/05/2025 | 08:36:44.958 | 10 | 378.90 | |
| 10 | 378.90 | |||
| 10 | 378.90 | |||
| 12/05/2025 | 08:36:39.149 | 5 | 378.20 | |
| 5 | 378.20 | |||
| 5 | 378.20 | |||
| 12/05/2025 | 08:35:21.334 | 87 | 378.50 | |
| 64 | 378.50 | |||
| 87 | 378.50 | |||
| 3 | 378.50 | |||
| 20 | 378.50 | |||
| 12/05/2025 | 08:33:57.866 | 50 | 378.40 | |
| 50 | 378.40 | |||
| 50 | 378.40 | |||
| 12/05/2025 | 08:33:40.357 | 7 | 378.40 | |
| 7 | 378.40 | |||
| 7 | 378.40 | |||
| 12/05/2025 | 08:33:27.626 | 1 | 378.40 | |
| 1 | 378.40 | |||
| 1 | 378.40 | |||
| 12/05/2025 | 08:33:17.958 | 4 | 378.20 | |
| 4 | 378.20 | |||
| 4 | 378.20 | |||
| 12/05/2025 | 08:32:52.561 | 15 | 378.90 | |
| 15 | 378.90 | |||
| 15 | 378.90 | |||
| 12/05/2025 | 08:32:36.015 | 4 | 378.10 | |
| 4 | 378.10 | |||
| 4 | 378.10 | |||
| 12/05/2025 | 08:31:39.152 | 4 | 378.90 | |
| 4 | 378.90 | |||
| 4 | 378.90 | |||
| 12/05/2025 | 08:31:38.161 | 3 | 378.90 | |
| 3 | 378.90 | |||
| 3 | 378.90 | |||
| 12/05/2025 | 08:30:46.527 | 100 | 378.90 | |
| 100 | 378.90 | |||
| 100 | 378.90 | |||
| 12/05/2025 | 08:30:05.692 | 2 | 377.40 | |
| 2 | 377.40 | |||
| 2 | 377.40 | |||
| 12/05/2025 | 08:29:50.098 | 10 | 378.00 | |
| 10 | 378.00 | |||
| 10 | 378.00 | |||
| 12/05/2025 | 08:29:39.413 | 114 | 378.80 | |
| 39 | 378.80 | |||
| 75 | 378.80 | |||
| 114 | 378.80 | |||
| 12/05/2025 | 08:29:35.738 | 200 | 378.70 | |
| 200 | 378.70 | |||
| 200 | 378.70 | |||
| 12/05/2025 | 08:28:59.118 | 200 | 378.70 | |
| 200 | 378.70 | |||
| 200 | 378.70 | |||
| 12/05/2025 | 08:27:45.017 | 6 | 378.70 | |
| 6 | 378.70 | |||
| 6 | 378.70 | |||
| 12/05/2025 | 08:26:32.312 | 7 | 378.70 | |
| 7 | 378.70 | |||
| 7 | 378.70 | |||
| 12/05/2025 | 08:23:49.589 | 30 | 378.70 | |
| 30 | 378.70 | |||
| 30 | 378.70 | |||
| 12/05/2025 | 08:23:01.821 | 25 | 378.00 | |
| 8 | 378.00 | |||
| 25 | 378.00 | |||
| 17 | 378.00 | |||
| 12/05/2025 | 08:22:59.402 | 150 | 377.90 | |
| 150 | 377.90 | |||
| 150 | 377.90 | |||
| 12/05/2025 | 08:22:48.507 | 60 | 377.80 | |
| 60 | 377.80 | |||
| 60 | 377.80 | |||
| 12/05/2025 | 08:22:47.758 | 47 | 377.80 | |
| 47 | 377.80 | |||
| 47 | 377.80 | |||
| 12/05/2025 | 08:22:40.155 | 200 | 377.40 | |
| 172 | 377.40 | |||
| 200 | 377.40 | |||
| 28 | 377.40 | |||
| 12/05/2025 | 08:22:36.040 | 30 | 377.80 | |
| 30 | 377.80 | |||
| 30 | 377.80 | |||
| 12/05/2025 | 08:22:29.167 | 2 | 377.40 | |
| 2 | 377.40 | |||
| 2 | 377.40 | |||
| 12/05/2025 | 08:22:27.287 | 50 | 377.80 | |
| 50 | 377.80 | |||
| 50 | 377.80 | |||
| 12/05/2025 | 08:21:03.616 | 1 | 377.10 | |
| 1 | 377.10 | |||
| 1 | 377.10 | |||
| 12/05/2025 | 08:20:56.530 | 35 | 377.80 | |
| 35 | 377.80 | |||
| 35 | 377.80 | |||
| 12/05/2025 | 08:20:07.968 | 8 | 377.80 | |
| 8 | 377.80 | |||
| 8 | 377.80 | |||
| 12/05/2025 | 08:19:50.750 | 10 | 377.80 | |
| 10 | 377.80 | |||
| 10 | 377.80 | |||
| 12/05/2025 | 08:18:39.397 | 40 | 377.80 | |
| 40 | 377.80 | |||
| 40 | 377.80 | |||
| 12/05/2025 | 08:17:26.158 | 150 | 377.10 | |
| 150 | 377.10 | |||
| 150 | 377.10 | |||
| 12/05/2025 | 08:17:12.202 | 8 | 377.80 | |
| 8 | 377.80 | |||
| 8 | 377.80 | |||
| 12/05/2025 | 08:16:55.195 | 13 | 377.90 | |
| 13 | 377.90 | |||
| 13 | 377.90 | |||
| 12/05/2025 | 08:15:46.528 | 1 | 378.40 | |
| 1 | 378.40 | |||
| 1 | 378.40 | |||
| 12/05/2025 | 08:14:58.219 | 1 | 378.40 | |
| 1 | 378.40 | |||
| 1 | 378.40 | |||
| 12/05/2025 | 08:14:25.097 | 4 | 378.00 | |
| 4 | 378.00 | |||
| 4 | 378.00 | |||
| 12/05/2025 | 08:14:14.715 | 3 | 378.40 | |
| 3 | 378.40 | |||
| 3 | 378.40 | |||
| 12/05/2025 | 08:14:09.612 | 3 | 378.40 | |
| 3 | 378.40 | |||
| 3 | 378.40 | |||
| 12/05/2025 | 08:13:32.369 | 1 | 377.10 | |
| 1 | 377.10 | |||
| 1 | 377.10 | |||
| 12/05/2025 | 08:12:19.046 | 2 | 378.70 | |
| 2 | 378.70 | |||
| 2 | 378.70 | |||
| 12/05/2025 | 08:12:08.029 | 7 | 378.70 | |
| 7 | 378.70 | |||
| 7 | 378.70 | |||
| 12/05/2025 | 08:11:14.335 | 6 | 378.00 | |
| 6 | 378.00 | |||
| 6 | 378.00 | |||
| 12/05/2025 | 08:10:51.015 | 30 | 377.90 | |
| 30 | 377.90 | |||
| 30 | 377.90 | |||
| 12/05/2025 | 08:10:46.195 | 3 | 377.10 | |
| 3 | 377.10 | |||
| 3 | 377.10 | |||
| 12/05/2025 | 08:07:39.899 | 40 | 378.80 | |
| 40 | 378.80 | |||
| 40 | 378.80 | |||
| 12/05/2025 | 08:07:30.051 | 14 | 378.80 | |
| 14 | 378.80 | |||
| 14 | 378.80 | |||
| 12/05/2025 | 08:06:59.488 | 50 | 378.80 | |
| 50 | 378.80 | |||
| 1 | 378.80 | |||
| 46 | 378.80 | |||
| 3 | 378.80 | |||
| 12/05/2025 | 08:06:43.868 | 150 | 378.80 | |
| 150 | 378.80 | |||
| 150 | 378.80 | |||
| 12/05/2025 | 08:06:15.690 | 1 | 378.90 | |
| 1 | 378.90 | |||
| 1 | 378.90 |
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: 1 585.50
Ask: 1 586.50
Turnover: 137 007 TEUR -
Nvidia Corp.
Bid: 109.92 / Ask: 109.98
Turnover: 32 958 TEUR -
RENK Group AG
Bid: 53.87 / Ask: 53.91
Turnover: 19 494 TEUR -
Apple Inc.
Bid: 187.34 / Ask: 187.54
Turnover: 18 545 TEUR -
BYD Co. Ltd.
Bid: 47.56 / Ask: 47.64
Turnover: 18 258 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 10:17:55
Last Update:
12/05/2025 @ 10:17:55