Microsoft Corp.
- Information
- Last
- Buy
- Sell
1758
1106
431.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 17:13:22.933 | 18 | 431.00 | |
| 18 | 431.00 | |||
| 18 | 431.00 | |||
| 06/11/2025 | 17:12:42.700 | 10 | 430.90 | |
| 10 | 430.90 | |||
| 10 | 430.90 | |||
| 06/11/2025 | 17:12:34.857 | 6 | 430.85 | |
| 6 | 430.85 | |||
| 6 | 430.85 | |||
| 06/11/2025 | 17:12:24.192 | 12 | 431.00 | |
| 12 | 431.00 | |||
| 12 | 431.00 | |||
| 06/11/2025 | 17:11:56.794 | 18 | 431.15 | |
| 18 | 431.15 | |||
| 18 | 431.15 | |||
| 06/11/2025 | 17:11:47.130 | 20 | 431.15 | |
| 20 | 431.15 | |||
| 20 | 431.15 | |||
| 06/11/2025 | 17:11:27.868 | 5 | 431.05 | |
| 5 | 431.05 | |||
| 5 | 431.05 | |||
| 06/11/2025 | 17:11:23.235 | 34 | 431.10 | |
| 34 | 431.10 | |||
| 34 | 431.10 | |||
| 06/11/2025 | 17:11:11.492 | 1 | 431.15 | |
| 1 | 431.15 | |||
| 1 | 431.15 | |||
| 06/11/2025 | 17:10:36.487 | 2 | 430.90 | |
| 2 | 430.90 | |||
| 2 | 430.90 | |||
| 06/11/2025 | 17:10:25.239 | 30 | 430.85 | |
| 30 | 430.85 | |||
| 30 | 430.85 | |||
| 06/11/2025 | 17:09:55.655 | 8 | 430.90 | |
| 8 | 430.90 | |||
| 8 | 430.90 | |||
| 06/11/2025 | 17:09:17.235 | 33 | 431.20 | |
| 33 | 431.20 | |||
| 33 | 431.20 | |||
| 06/11/2025 | 17:09:14.642 | 3 | 431.15 | |
| 3 | 431.15 | |||
| 3 | 431.15 | |||
| 06/11/2025 | 17:09:11.770 | 2 | 431.25 | |
| 2 | 431.25 | |||
| 2 | 431.25 | |||
| 06/11/2025 | 17:09:09.517 | 145 | 431.25 | |
| 145 | 431.25 | |||
| 145 | 431.25 | |||
| 06/11/2025 | 17:08:33.958 | 300 | 431.00 | |
| 300 | 431.00 | |||
| 300 | 431.00 | |||
| 06/11/2025 | 17:08:29.984 | 2 | 431.05 | |
| 2 | 431.05 | |||
| 2 | 431.05 | |||
| 06/11/2025 | 17:07:28.702 | 20 | 430.70 | |
| 20 | 430.70 | |||
| 20 | 430.70 | |||
| 06/11/2025 | 17:07:25.085 | 220 | 430.50 | |
| 220 | 430.50 | |||
| 220 | 430.50 | |||
| 06/11/2025 | 17:07:12.460 | 1 | 430.90 | |
| 1 | 430.90 | |||
| 1 | 430.90 | |||
| 06/11/2025 | 17:06:57.451 | 25 | 430.75 | |
| 25 | 430.75 | |||
| 25 | 430.75 | |||
| 06/11/2025 | 17:06:53.614 | 3 | 431.00 | |
| 3 | 431.00 | |||
| 3 | 431.00 | |||
| 06/11/2025 | 17:06:09.523 | 1 | 430.85 | |
| 1 | 430.85 | |||
| 1 | 430.85 | |||
| 06/11/2025 | 17:06:02.808 | 5 | 430.55 | |
| 5 | 430.55 | |||
| 5 | 430.55 | |||
| 06/11/2025 | 17:05:54.442 | 10 | 430.65 | |
| 10 | 430.65 | |||
| 10 | 430.65 | |||
| 06/11/2025 | 17:05:43.869 | 20 | 430.85 | |
| 20 | 430.85 | |||
| 20 | 430.85 | |||
| 06/11/2025 | 17:05:41.349 | 1 | 430.80 | |
| 1 | 430.80 | |||
| 1 | 430.80 | |||
| 06/11/2025 | 17:05:29.370 | 450 | 430.90 | |
| 450 | 430.90 | |||
| 450 | 430.90 | |||
| 06/11/2025 | 17:05:27.053 | 2 | 431.00 | |
| 2 | 431.00 | |||
| 2 | 431.00 | |||
| 06/11/2025 | 17:05:00.423 | 1 | 431.00 | |
| 1 | 431.00 | |||
| 1 | 431.00 | |||
| 06/11/2025 | 17:04:44.387 | 5 | 430.95 | |
| 5 | 430.95 | |||
| 5 | 430.95 | |||
| 06/11/2025 | 17:04:35.908 | 10 | 430.60 | |
| 10 | 430.60 | |||
| 10 | 430.60 | |||
| 06/11/2025 | 17:04:32.100 | 2 | 430.50 | |
| 2 | 430.50 | |||
| 2 | 430.50 | |||
| 06/11/2025 | 17:04:31.927 | 83 | 430.55 | |
| 83 | 430.55 | |||
| 83 | 430.55 | |||
| 06/11/2025 | 17:03:42.763 | 25 | 430.35 | |
| 25 | 430.35 | |||
| 25 | 430.35 | |||
| 06/11/2025 | 17:03:26.616 | 4 | 430.45 | |
| 4 | 430.45 | |||
| 4 | 430.45 | |||
| 06/11/2025 | 17:03:23.050 | 25 | 430.45 | |
| 25 | 430.45 | |||
| 25 | 430.45 | |||
| 06/11/2025 | 17:03:16.439 | 5 | 430.50 | |
| 5 | 430.50 | |||
| 5 | 430.50 | |||
| 06/11/2025 | 17:03:08.487 | 1 | 430.35 | |
| 1 | 430.35 | |||
| 1 | 430.35 | |||
| 06/11/2025 | 17:02:43.529 | 1 | 430.35 | |
| 1 | 430.35 | |||
| 1 | 430.35 | |||
| 06/11/2025 | 17:02:31.681 | 25 | 430.45 | |
| 25 | 430.45 | |||
| 25 | 430.45 | |||
| 06/11/2025 | 17:02:07.585 | 125 | 430.20 | |
| 125 | 430.20 | |||
| 125 | 430.20 | |||
| 06/11/2025 | 17:02:01.506 | 1 | 430.20 | |
| 1 | 430.20 | |||
| 1 | 430.20 | |||
| 06/11/2025 | 17:01:30.394 | 5 | 430.45 | |
| 5 | 430.45 | |||
| 5 | 430.45 | |||
| 06/11/2025 | 17:01:23.654 | 19 | 430.55 | |
| 19 | 430.55 | |||
| 19 | 430.55 | |||
| 06/11/2025 | 17:01:20.106 | 23 | 430.65 | |
| 23 | 430.65 | |||
| 23 | 430.65 | |||
| 06/11/2025 | 17:01:16.326 | 3 | 430.60 | |
| 3 | 430.60 | |||
| 3 | 430.60 | |||
| 06/11/2025 | 17:01:02.847 | 4 | 430.40 | |
| 4 | 430.40 | |||
| 4 | 430.40 | |||
| 06/11/2025 | 17:00:07.210 | 17 | 430.00 | |
| 8 | 430.00 | |||
| 6 | 430.00 | |||
| 17 | 430.00 | |||
| 3 | 430.00 | |||
| 06/11/2025 | 17:00:04.728 | 1 526 | 429.60 | |
| 1 | 429.60 | |||
| 70 | 429.60 | |||
| 7 | 429.60 | |||
| 35 | 429.60 | |||
| 1 | 429.60 | |||
| 42 | 429.60 | |||
| 15 | 429.60 | |||
| 380 | 429.60 | |||
| 10 | 429.60 | |||
| 8 | 429.60 | |||
| 1 016 | 429.60 | |||
| 600 | 429.60 | |||
| 10 | 429.60 | |||
| 10 | 429.60 | |||
| 6 | 429.60 | |||
| 5 | 429.60 | |||
| 500 | 429.60 | |||
| 2 | 429.60 | |||
| 10 | 429.60 | |||
| 120 | 429.60 | |||
| 58 | 429.60 | |||
| 75 | 429.60 | |||
| 30 | 429.60 | |||
| 3 | 429.60 | |||
| 5 | 429.60 | |||
| 20 | 429.60 | |||
| 13 | 429.60 | |||
| 06/11/2025 | 16:59:45.866 | 566 | 429.85 | |
| 10 | 429.85 | |||
| 46 | 429.85 | |||
| 10 | 429.85 | |||
| 65 | 429.85 | |||
| 10 | 429.85 | |||
| 13 | 429.85 | |||
| 500 | 429.85 | |||
| 14 | 429.85 | |||
| 33 | 429.85 | |||
| 25 | 429.85 | |||
| 50 | 429.85 | |||
| 33 | 429.85 | |||
| 9 | 429.85 | |||
| 3 | 429.85 | |||
| 40 | 429.85 | |||
| 25 | 429.85 | |||
| 4 | 429.85 | |||
| 35 | 429.85 | |||
| 10 | 429.85 | |||
| 4 | 429.85 | |||
| 6 | 429.85 | |||
| 45 | 429.85 | |||
| 50 | 429.85 | |||
| 6 | 429.85 | |||
| 3 | 429.85 | |||
| 15 | 429.85 | |||
| 2 | 429.85 | |||
| 66 | 429.85 | |||
| 06/11/2025 | 16:59:42.416 | 500 | 429.85 | |
| 30 | 429.85 | |||
| 12 | 429.85 | |||
| 10 | 429.85 | |||
| 8 | 429.85 | |||
| 1 | 429.85 | |||
| 25 | 429.85 | |||
| 10 | 429.85 | |||
| 1 | 429.85 | |||
| 19 | 429.85 | |||
| 1 | 429.85 | |||
| 10 | 429.85 | |||
| 500 | 429.85 | |||
| 200 | 429.85 | |||
| 21 | 429.85 | |||
| 50 | 429.85 | |||
| 16 | 429.85 | |||
| 16 | 429.85 | |||
| 10 | 429.85 | |||
| 10 | 429.85 | |||
| 10 | 429.85 | |||
| 25 | 429.85 | |||
| 10 | 429.85 | |||
| 5 | 429.85 | |||
| 06/11/2025 | 16:59:42.180 | 510 | 429.85 | |
| 40 | 429.85 | |||
| 7 | 429.85 | |||
| 25 | 429.85 | |||
| 8 | 429.85 | |||
| 12 | 429.85 | |||
| 5 | 429.85 | |||
| 3 | 429.85 | |||
| 40 | 429.85 | |||
| 5 | 429.85 | |||
| 10 | 429.85 | |||
| 14 | 429.85 | |||
| 200 | 429.85 | |||
| 500 | 429.85 | |||
| 20 | 429.85 | |||
| 20 | 429.85 | |||
| 8 | 429.85 | |||
| 8 | 429.85 | |||
| 20 | 429.85 | |||
| 4 | 429.85 | |||
| 12 | 429.85 | |||
| 10 | 429.85 | |||
| 10 | 429.85 | |||
| 20 | 429.85 | |||
| 3 | 429.85 | |||
| 5 | 429.85 | |||
| 11 | 429.85 | |||
| 06/11/2025 | 16:59:41.278 | 451 | 430.00 | |
| 10 | 430.00 | |||
| 4 | 430.00 | |||
| 5 | 430.00 | |||
| 12 | 430.00 | |||
| 10 | 430.00 | |||
| 10 | 430.00 | |||
| 45 | 430.00 | |||
| 2 | 430.00 | |||
| 5 | 430.00 | |||
| 99 | 430.00 | |||
| 25 | 430.00 | |||
| 4 | 430.00 | |||
| 10 | 430.00 | |||
| 5 | 430.00 | |||
| 10 | 430.00 | |||
| 2 | 430.00 | |||
| 2 | 430.00 | |||
| 4 | 430.00 | |||
| 12 | 430.00 | |||
| 5 | 430.00 | |||
| 4 | 430.00 | |||
| 2 | 430.00 | |||
| 5 | 430.00 | |||
| 4 | 430.00 | |||
| 1 | 430.00 | |||
| 3 | 430.00 | |||
| 5 | 430.00 | |||
| 3 | 430.00 | |||
| 10 | 430.00 | |||
| 451 | 430.00 | |||
| 5 | 430.00 | |||
| 10 | 430.00 | |||
| 12 | 430.00 | |||
| 7 | 430.00 | |||
| 5 | 430.00 | |||
| 10 | 430.00 | |||
| 1 | 430.00 | |||
| 5 | 430.00 | |||
| 12 | 430.00 | |||
| 15 | 430.00 | |||
| 15 | 430.00 | |||
| 5 | 430.00 | |||
| 6 | 430.00 | |||
| 25 | 430.00 | |||
| 06/11/2025 | 16:59:34.098 | 30 | 430.15 | |
| 30 | 430.15 | |||
| 30 | 430.15 | |||
| 06/11/2025 | 16:59:32.941 | 3 | 430.15 | |
| 3 | 430.15 | |||
| 3 | 430.15 | |||
| 06/11/2025 | 16:59:30.017 | 20 | 430.20 | |
| 20 | 430.20 | |||
| 20 | 430.20 | |||
| 06/11/2025 | 16:59:07.030 | 75 | 430.50 | |
| 75 | 430.50 | |||
| 75 | 430.50 | |||
| 06/11/2025 | 16:59:02.267 | 1 | 430.55 | |
| 1 | 430.55 | |||
| 1 | 430.55 | |||
| 06/11/2025 | 16:59:00.156 | 1 | 430.55 | |
| 1 | 430.55 | |||
| 1 | 430.55 | |||
| 06/11/2025 | 16:58:59.160 | 30 | 430.40 | |
| 30 | 430.40 | |||
| 30 | 430.40 | |||
| 06/11/2025 | 16:58:50.396 | 2 | 430.35 | |
| 2 | 430.35 | |||
| 2 | 430.35 | |||
| 06/11/2025 | 16:58:28.220 | 40 | 430.50 | |
| 40 | 430.50 | |||
| 40 | 430.50 | |||
| 06/11/2025 | 16:58:28.137 | 1 | 430.65 | |
| 1 | 430.65 | |||
| 1 | 430.65 | |||
| 06/11/2025 | 16:58:13.573 | 5 | 430.50 | |
| 5 | 430.50 | |||
| 5 | 430.50 | |||
| 06/11/2025 | 16:58:11.185 | 450 | 430.45 | |
| 450 | 430.45 | |||
| 450 | 430.45 | |||
| 06/11/2025 | 16:57:56.098 | 2 | 430.55 | |
| 2 | 430.55 | |||
| 2 | 430.55 | |||
| 06/11/2025 | 16:57:34.565 | 1 | 430.50 | |
| 1 | 430.50 | |||
| 1 | 430.50 | |||
| 06/11/2025 | 16:57:32.858 | 3 | 430.45 | |
| 3 | 430.45 | |||
| 3 | 430.45 | |||
| 06/11/2025 | 16:57:24.018 | 1 | 430.50 | |
| 1 | 430.50 | |||
| 1 | 430.50 | |||
| 06/11/2025 | 16:57:22.589 | 50 | 430.35 | |
| 50 | 430.35 | |||
| 50 | 430.35 | |||
| 06/11/2025 | 16:56:49.525 | 20 | 430.30 | |
| 20 | 430.30 | |||
| 20 | 430.30 | |||
| 06/11/2025 | 16:56:47.842 | 23 | 430.30 | |
| 23 | 430.30 | |||
| 23 | 430.30 | |||
| 06/11/2025 | 16:56:31.763 | 3 | 430.30 | |
| 3 | 430.30 | |||
| 3 | 430.30 | |||
| 06/11/2025 | 16:56:28.574 | 4 | 430.50 | |
| 4 | 430.50 | |||
| 4 | 430.50 | |||
| 06/11/2025 | 16:56:07.342 | 5 | 430.75 | |
| 5 | 430.75 | |||
| 5 | 430.75 | |||
| 06/11/2025 | 16:55:58.319 | 4 | 430.90 | |
| 4 | 430.90 | |||
| 4 | 430.90 | |||
| 06/11/2025 | 16:55:35.553 | 2 | 430.85 | |
| 2 | 430.85 | |||
| 2 | 430.85 | |||
| 06/11/2025 | 16:55:29.161 | 50 | 430.70 | |
| 50 | 430.70 | |||
| 50 | 430.70 | |||
| 06/11/2025 | 16:55:15.228 | 5 | 430.45 | |
| 5 | 430.45 | |||
| 5 | 430.45 | |||
| 06/11/2025 | 16:55:02.683 | 4 | 430.25 | |
| 4 | 430.25 | |||
| 4 | 430.25 | |||
| 06/11/2025 | 16:55:02.648 | 300 | 430.25 | |
| 300 | 430.25 | |||
| 300 | 430.25 | |||
| 06/11/2025 | 16:54:57.666 | 48 | 430.40 | |
| 48 | 430.40 | |||
| 48 | 430.40 | |||
| 06/11/2025 | 16:54:47.745 | 23 | 430.30 | |
| 23 | 430.30 | |||
| 23 | 430.30 | |||
| 06/11/2025 | 16:54:47.624 | 14 | 430.30 | |
| 14 | 430.30 | |||
| 14 | 430.30 | |||
| 06/11/2025 | 16:54:47.014 | 71 | 430.40 | |
| 71 | 430.40 | |||
| 71 | 430.40 | |||
| 06/11/2025 | 16:54:41.908 | 3 | 430.35 | |
| 3 | 430.35 | |||
| 3 | 430.35 | |||
| 06/11/2025 | 16:54:37.744 | 1 | 430.45 | |
| 1 | 430.45 | |||
| 1 | 430.45 | |||
| 06/11/2025 | 16:54:27.252 | 7 | 430.40 | |
| 7 | 430.40 | |||
| 7 | 430.40 | |||
| 06/11/2025 | 16:54:15.462 | 20 | 430.50 | |
| 20 | 430.50 | |||
| 20 | 430.50 | |||
| 06/11/2025 | 16:54:14.600 | 10 | 430.40 | |
| 10 | 430.40 | |||
| 10 | 430.40 | |||
| 06/11/2025 | 16:54:14.487 | 92 | 430.40 | |
| 92 | 430.40 | |||
| 2 | 430.40 | |||
| 90 | 430.40 | |||
| 06/11/2025 | 16:54:10.242 | 2 | 430.65 | |
| 2 | 430.65 | |||
| 2 | 430.65 | |||
| 06/11/2025 | 16:54:08.125 | 10 | 430.65 | |
| 10 | 430.65 | |||
| 10 | 430.65 | |||
| 06/11/2025 | 16:54:05.969 | 1 | 430.70 | |
| 1 | 430.70 | |||
| 1 | 430.70 | |||
| 06/11/2025 | 16:53:40.002 | 12 | 430.55 | |
| 12 | 430.55 | |||
| 12 | 430.55 | |||
| 06/11/2025 | 16:53:18.715 | 2 | 430.90 | |
| 2 | 430.90 | |||
| 2 | 430.90 | |||
| 06/11/2025 | 16:53:13.162 | 5 | 430.95 | |
| 5 | 430.95 | |||
| 5 | 430.95 | |||
| 06/11/2025 | 16:52:54.307 | 3 | 430.90 | |
| 3 | 430.90 | |||
| 3 | 430.90 | |||
| 06/11/2025 | 16:52:50.798 | 35 | 430.75 | |
| 35 | 430.75 | |||
| 35 | 430.75 | |||
| 06/11/2025 | 16:52:50.744 | 50 | 430.55 | |
| 50 | 430.55 | |||
| 50 | 430.55 | |||
| 06/11/2025 | 16:52:49.275 | 1 758 | 430.55 | |
| 50 | 430.55 | |||
| 10 | 430.55 | |||
| 8 | 430.55 | |||
| 14 | 430.55 | |||
| 16 | 430.55 | |||
| 5 | 430.55 | |||
| 6 | 430.55 | |||
| 36 | 430.55 | |||
| 40 | 430.55 | |||
| 17 | 430.55 | |||
| 1 | 430.55 | |||
| 40 | 430.55 | |||
| 7 | 430.55 | |||
| 20 | 430.55 | |||
| 26 | 430.55 | |||
| 2 | 430.55 | |||
| 30 | 430.55 | |||
| 400 | 430.55 | |||
| 27 | 430.55 | |||
| 215 | 430.55 | |||
| 90 | 430.55 | |||
| 6 | 430.55 | |||
| 26 | 430.55 | |||
| 5 | 430.55 | |||
| 500 | 430.55 | |||
| 16 | 430.55 | |||
| 1 740 | 430.55 | |||
| 150 | 430.55 | |||
| 6 | 430.55 | |||
| 4 | 430.55 | |||
| 3 | 430.55 | |||
| 06/11/2025 | 16:52:26.380 | 500 | 430.75 | |
| 12 | 430.75 | |||
| 4 | 430.75 | |||
| 3 | 430.75 | |||
| 24 | 430.75 | |||
| 100 | 430.75 | |||
| 25 | 430.75 | |||
| 25 | 430.75 | |||
| 190 | 430.75 | |||
| 51 | 430.75 | |||
| 5 | 430.75 | |||
| 500 | 430.75 | |||
| 9 | 430.75 | |||
| 37 | 430.75 | |||
| 3 | 430.75 | |||
| 12 | 430.75 | |||
| 06/11/2025 | 16:52:25.905 | 500 | 430.80 | |
| 70 | 430.80 | |||
| 11 | 430.80 | |||
| 18 | 430.80 | |||
| 45 | 430.80 | |||
| 500 | 430.80 | |||
| 55 | 430.80 | |||
| 31 | 430.80 | |||
| 22 | 430.80 | |||
| 11 | 430.80 | |||
| 13 | 430.80 | |||
| 30 | 430.80 | |||
| 25 | 430.80 | |||
| 2 | 430.80 | |||
| 20 | 430.80 | |||
| 65 | 430.80 | |||
| 44 | 430.80 | |||
| 3 | 430.80 | |||
| 35 | 430.80 | |||
| 06/11/2025 | 16:52:24.178 | 500 | 430.80 | |
| 30 | 430.80 | |||
| 175 | 430.80 | |||
| 60 | 430.80 | |||
| 10 | 430.80 | |||
| 500 | 430.80 | |||
| 100 | 430.80 | |||
| 15 | 430.80 | |||
| 70 | 430.80 | |||
| 35 | 430.80 | |||
| 5 | 430.80 | |||
| 06/11/2025 | 16:52:23.721 | 31 | 430.80 | |
| 15 | 430.80 | |||
| 30 | 430.80 | |||
| 16 | 430.80 | |||
| 1 | 430.80 | |||
| 06/11/2025 | 16:52:15.233 | 1 | 431.25 | |
| 1 | 431.25 | |||
| 1 | 431.25 | |||
| 06/11/2025 | 16:51:48.869 | 6 | 431.15 | |
| 6 | 431.15 | |||
| 6 | 431.15 | |||
| 06/11/2025 | 16:51:11.993 | 1 | 431.15 | |
| 1 | 431.15 | |||
| 1 | 431.15 | |||
| 06/11/2025 | 16:51:09.289 | 143 | 430.90 | |
| 7 | 430.90 | |||
| 10 | 430.90 | |||
| 3 | 430.90 | |||
| 10 | 430.90 | |||
| 90 | 430.90 | |||
| 10 | 430.90 | |||
| 13 | 430.90 | |||
| 143 | 430.90 | |||
| 06/11/2025 | 16:51:09.132 | 276 | 431.00 | |
| 1 | 431.00 | |||
| 276 | 431.00 | |||
| 23 | 431.00 | |||
| 10 | 431.00 | |||
| 4 | 431.00 | |||
| 3 | 431.00 | |||
| 20 | 431.00 | |||
| 100 | 431.00 | |||
| 115 | 431.00 | |||
| 06/11/2025 | 16:50:58.108 | 10 | 431.05 | |
| 10 | 431.05 | |||
| 10 | 431.05 | |||
| 06/11/2025 | 16:50:58.013 | 25 | 431.05 | |
| 19 | 431.05 | |||
| 3 | 431.05 | |||
| 25 | 431.05 | |||
| 3 | 431.05 | |||
| 06/11/2025 | 16:50:57.903 | 3 | 431.10 | |
| 3 | 431.10 | |||
| 3 | 431.10 | |||
| 06/11/2025 | 16:50:49.867 | 30 | 431.15 | |
| 30 | 431.15 | |||
| 7 | 431.15 | |||
| 23 | 431.15 | |||
| 06/11/2025 | 16:50:40.613 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 06/11/2025 | 16:50:30.593 | 3 | 431.50 | |
| 3 | 431.50 | |||
| 3 | 431.50 | |||
| 06/11/2025 | 16:50:15.550 | 65 | 431.75 | |
| 65 | 431.75 | |||
| 65 | 431.75 | |||
| 06/11/2025 | 16:49:35.886 | 1 | 431.70 | |
| 1 | 431.70 | |||
| 1 | 431.70 | |||
| 06/11/2025 | 16:49:21.211 | 5 | 431.85 | |
| 5 | 431.85 | |||
| 5 | 431.85 | |||
| 06/11/2025 | 16:49:10.852 | 2 | 432.00 | |
| 2 | 432.00 | |||
| 2 | 432.00 | |||
| 06/11/2025 | 16:49:07.382 | 2 | 432.00 | |
| 2 | 432.00 | |||
| 2 | 432.00 | |||
| 06/11/2025 | 16:48:06.153 | 2 | 431.90 | |
| 2 | 431.90 | |||
| 2 | 431.90 | |||
| 06/11/2025 | 16:48:03.522 | 3 | 431.95 | |
| 3 | 431.95 | |||
| 3 | 431.95 | |||
| 06/11/2025 | 16:47:51.257 | 5 | 431.95 | |
| 5 | 431.95 | |||
| 5 | 431.95 | |||
| 06/11/2025 | 16:47:43.638 | 25 | 431.85 | |
| 25 | 431.85 | |||
| 25 | 431.85 | |||
| 06/11/2025 | 16:47:39.486 | 20 | 431.80 | |
| 20 | 431.80 | |||
| 20 | 431.80 | |||
| 06/11/2025 | 16:47:13.132 | 81 | 431.65 | |
| 81 | 431.65 | |||
| 81 | 431.65 | |||
| 06/11/2025 | 16:47:12.240 | 200 | 431.60 | |
| 200 | 431.60 | |||
| 200 | 431.60 | |||
| 06/11/2025 | 16:47:02.836 | 2 | 431.40 | |
| 2 | 431.40 | |||
| 2 | 431.40 | |||
| 06/11/2025 | 16:46:45.120 | 85 | 431.60 | |
| 85 | 431.60 | |||
| 85 | 431.60 | |||
| 06/11/2025 | 16:46:23.071 | 3 | 431.85 | |
| 3 | 431.85 | |||
| 3 | 431.85 | |||
| 06/11/2025 | 16:46:13.778 | 31 | 431.80 | |
| 31 | 431.80 | |||
| 31 | 431.80 | |||
| 06/11/2025 | 16:46:02.741 | 2 | 431.75 | |
| 2 | 431.75 | |||
| 2 | 431.75 | |||
| 06/11/2025 | 16:45:39.332 | 10 | 431.70 | |
| 10 | 431.70 | |||
| 10 | 431.70 | |||
| 06/11/2025 | 16:45:36.139 | 6 | 431.55 | |
| 6 | 431.55 | |||
| 6 | 431.55 | |||
| 06/11/2025 | 16:45:34.545 | 15 | 431.60 | |
| 15 | 431.60 | |||
| 15 | 431.60 | |||
| 06/11/2025 | 16:45:32.703 | 3 | 431.60 | |
| 3 | 431.60 | |||
| 3 | 431.60 | |||
| 06/11/2025 | 16:45:04.416 | 20 | 431.35 | |
| 20 | 431.35 | |||
| 20 | 431.35 | |||
| 06/11/2025 | 16:45:01.532 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 06/11/2025 | 16:44:49.867 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 06/11/2025 | 16:44:42.376 | 6 | 431.45 | |
| 6 | 431.45 | |||
| 6 | 431.45 | |||
| 06/11/2025 | 16:44:40.248 | 15 | 431.45 | |
| 15 | 431.45 | |||
| 15 | 431.45 | |||
| 06/11/2025 | 16:44:24.802 | 26 | 431.40 | |
| 26 | 431.40 | |||
| 26 | 431.40 | |||
| 06/11/2025 | 16:44:24.681 | 23 | 431.50 | |
| 23 | 431.50 | |||
| 23 | 431.50 | |||
| 06/11/2025 | 16:44:23.800 | 15 | 431.35 | |
| 15 | 431.35 | |||
| 15 | 431.35 | |||
| 06/11/2025 | 16:44:23.665 | 35 | 431.35 | |
| 5 | 431.35 | |||
| 25 | 431.35 | |||
| 35 | 431.35 | |||
| 5 | 431.35 | |||
| 06/11/2025 | 16:44:23.520 | 10 | 431.50 | |
| 10 | 431.50 | |||
| 10 | 431.50 | |||
| 06/11/2025 | 16:44:19.144 | 3 | 431.55 | |
| 3 | 431.55 | |||
| 3 | 431.55 | |||
| 06/11/2025 | 16:44:19.027 | 15 | 431.55 | |
| 15 | 431.55 | |||
| 15 | 431.55 | |||
| 06/11/2025 | 16:44:06.419 | 20 | 431.70 | |
| 20 | 431.70 | |||
| 20 | 431.70 | |||
| 06/11/2025 | 16:43:49.833 | 7 | 431.75 | |
| 7 | 431.75 | |||
| 7 | 431.75 | |||
| 06/11/2025 | 16:43:39.989 | 15 | 431.90 | |
| 15 | 431.90 | |||
| 15 | 431.90 | |||
| 06/11/2025 | 16:43:28.801 | 15 | 431.90 | |
| 15 | 431.90 | |||
| 15 | 431.90 | |||
| 06/11/2025 | 16:43:24.727 | 13 | 431.90 | |
| 13 | 431.90 | |||
| 13 | 431.90 | |||
| 06/11/2025 | 16:42:50.911 | 33 | 431.65 | |
| 8 | 431.65 | |||
| 33 | 431.65 | |||
| 25 | 431.65 | |||
| 06/11/2025 | 16:42:50.798 | 28 | 431.65 | |
| 7 | 431.65 | |||
| 21 | 431.65 | |||
| 28 | 431.65 | |||
| 06/11/2025 | 16:42:35.781 | 1 | 431.85 | |
| 1 | 431.85 | |||
| 1 | 431.85 | |||
| 06/11/2025 | 16:42:24.048 | 32 | 431.90 | |
| 32 | 431.90 | |||
| 32 | 431.90 | |||
| 06/11/2025 | 16:42:23.964 | 4 | 431.90 | |
| 4 | 431.90 | |||
| 4 | 431.90 | |||
| 06/11/2025 | 16:42:15.985 | 33 | 432.05 | |
| 33 | 432.05 | |||
| 33 | 432.05 | |||
| 06/11/2025 | 16:41:41.712 | 1 | 432.20 | |
| 1 | 432.20 | |||
| 1 | 432.20 | |||
| 06/11/2025 | 16:40:48.871 | 231 | 431.95 | |
| 22 | 431.95 | |||
| 10 | 431.95 | |||
| 150 | 431.95 | |||
| 7 | 431.95 | |||
| 25 | 431.95 | |||
| 1 | 431.95 | |||
| 231 | 431.95 | |||
| 16 | 431.95 | |||
| 06/11/2025 | 16:40:48.685 | 100 | 431.95 | |
| 7 | 431.95 | |||
| 3 | 431.95 | |||
| 100 | 431.95 | |||
| 30 | 431.95 | |||
| 15 | 431.95 | |||
| 13 | 431.95 | |||
| 5 | 431.95 | |||
| 6 | 431.95 | |||
| 4 | 431.95 | |||
| 10 | 431.95 | |||
| 7 | 431.95 | |||
| 06/11/2025 | 16:40:44.675 | 400 | 432.20 | |
| 400 | 432.20 | |||
| 400 | 432.20 | |||
| 06/11/2025 | 16:40:41.859 | 53 | 432.40 | |
| 20 | 432.40 | |||
| 53 | 432.40 | |||
| 26 | 432.40 | |||
| 4 | 432.40 | |||
| 3 | 432.40 | |||
| 06/11/2025 | 16:40:41.760 | 8 | 432.40 | |
| 8 | 432.40 | |||
| 8 | 432.40 | |||
| 06/11/2025 | 16:40:41.706 | 4 | 432.50 | |
| 4 | 432.50 | |||
| 4 | 432.50 | |||
| 06/11/2025 | 16:40:41.587 | 10 | 432.60 | |
| 10 | 432.60 | |||
| 10 | 432.60 | |||
| 06/11/2025 | 16:40:41.495 | 10 | 432.75 | |
| 10 | 432.75 | |||
| 10 | 432.75 | |||
| 06/11/2025 | 16:40:28.517 | 1 | 432.90 | |
| 1 | 432.90 | |||
| 1 | 432.90 | |||
| 06/11/2025 | 16:40:16.883 | 23 | 432.85 | |
| 23 | 432.85 | |||
| 23 | 432.85 | |||
| 06/11/2025 | 16:40:05.520 | 100 | 433.05 | |
| 100 | 433.05 | |||
| 100 | 433.05 | |||
| 06/11/2025 | 16:40:04.911 | 30 | 432.90 | |
| 30 | 432.90 | |||
| 30 | 432.90 | |||
| 06/11/2025 | 16:39:50.074 | 5 | 432.85 | |
| 5 | 432.85 | |||
| 5 | 432.85 | |||
| 06/11/2025 | 16:39:37.510 | 100 | 433.00 | |
| 100 | 433.00 | |||
| 100 | 433.00 | |||
| 06/11/2025 | 16:37:58.757 | 1 | 433.05 | |
| 1 | 433.05 | |||
| 1 | 433.05 | |||
| 06/11/2025 | 16:37:42.795 | 10 | 432.95 | |
| 10 | 432.95 | |||
| 10 | 432.95 | |||
| 06/11/2025 | 16:37:33.732 | 9 | 432.90 | |
| 9 | 432.90 | |||
| 9 | 432.90 | |||
| 06/11/2025 | 16:37:14.205 | 50 | 432.95 | |
| 50 | 432.95 | |||
| 50 | 432.95 | |||
| 06/11/2025 | 16:37:09.754 | 28 | 432.90 | |
| 28 | 432.90 | |||
| 28 | 432.90 | |||
| 06/11/2025 | 16:37:06.199 | 4 | 433.00 | |
| 4 | 433.00 | |||
| 4 | 433.00 | |||
| 06/11/2025 | 16:36:55.069 | 2 | 433.10 | |
| 2 | 433.10 | |||
| 2 | 433.10 | |||
| 06/11/2025 | 16:36:03.800 | 20 | 433.55 | |
| 20 | 433.55 | |||
| 20 | 433.55 | |||
| 06/11/2025 | 16:35:54.834 | 3 | 433.65 | |
| 3 | 433.65 | |||
| 3 | 433.65 | |||
| 06/11/2025 | 16:35:30.680 | 20 | 433.90 | |
| 20 | 433.90 | |||
| 20 | 433.90 | |||
| 06/11/2025 | 16:35:25.953 | 10 | 433.75 | |
| 10 | 433.75 | |||
| 10 | 433.75 | |||
| 06/11/2025 | 16:35:23.895 | 3 | 433.75 | |
| 3 | 433.75 | |||
| 3 | 433.75 | |||
| 06/11/2025 | 16:35:16.802 | 20 | 433.65 | |
| 20 | 433.65 | |||
| 20 | 433.65 | |||
| 06/11/2025 | 16:35:05.060 | 2 | 433.80 | |
| 2 | 433.80 | |||
| 2 | 433.80 | |||
| 06/11/2025 | 16:34:03.442 | 3 | 433.70 | |
| 3 | 433.70 | |||
| 3 | 433.70 | |||
| 06/11/2025 | 16:33:51.418 | 60 | 433.60 | |
| 60 | 433.60 | |||
| 60 | 433.60 | |||
| 06/11/2025 | 16:33:44.942 | 3 | 433.65 | |
| 3 | 433.65 | |||
| 3 | 433.65 | |||
| 06/11/2025 | 16:33:39.786 | 1 | 433.70 | |
| 1 | 433.70 | |||
| 1 | 433.70 | |||
| 06/11/2025 | 16:32:28.377 | 10 | 434.00 | |
| 10 | 434.00 | |||
| 10 | 434.00 | |||
| 06/11/2025 | 16:32:16.622 | 2 | 434.10 | |
| 2 | 434.10 | |||
| 2 | 434.10 | |||
| 06/11/2025 | 16:31:43.022 | 8 | 434.55 | |
| 8 | 434.55 | |||
| 8 | 434.55 | |||
| 06/11/2025 | 16:31:24.510 | 1 | 434.55 | |
| 1 | 434.55 | |||
| 1 | 434.55 | |||
| 06/11/2025 | 16:30:50.881 | 5 | 434.75 | |
| 5 | 434.75 | |||
| 5 | 434.75 | |||
| 06/11/2025 | 16:29:39.476 | 60 | 434.45 | |
| 60 | 434.45 | |||
| 60 | 434.45 | |||
| 06/11/2025 | 16:29:02.870 | 100 | 434.55 | |
| 100 | 434.55 | |||
| 100 | 434.55 | |||
| 06/11/2025 | 16:28:49.682 | 10 | 434.55 | |
| 10 | 434.55 | |||
| 10 | 434.55 | |||
| 06/11/2025 | 16:28:33.218 | 11 | 434.70 | |
| 11 | 434.70 | |||
| 11 | 434.70 | |||
| 06/11/2025 | 16:28:19.526 | 10 | 434.55 | |
| 10 | 434.55 | |||
| 10 | 434.55 | |||
| 06/11/2025 | 16:28:06.558 | 5 | 434.60 | |
| 5 | 434.60 | |||
| 5 | 434.60 | |||
| 06/11/2025 | 16:26:51.240 | 10 | 434.65 | |
| 10 | 434.65 | |||
| 10 | 434.65 | |||
| 06/11/2025 | 16:26:50.109 | 24 | 434.70 | |
| 24 | 434.70 | |||
| 24 | 434.70 | |||
| 06/11/2025 | 16:26:44.701 | 22 | 434.60 | |
| 22 | 434.60 | |||
| 22 | 434.60 | |||
| 06/11/2025 | 16:26:35.413 | 25 | 434.65 | |
| 25 | 434.65 | |||
| 25 | 434.65 | |||
| 06/11/2025 | 16:26:33.417 | 6 | 434.70 | |
| 6 | 434.70 | |||
| 6 | 434.70 | |||
| 06/11/2025 | 16:26:32.029 | 2 | 434.80 | |
| 2 | 434.80 | |||
| 2 | 434.80 | |||
| 06/11/2025 | 16:26:26.186 | 81 | 434.70 | |
| 81 | 434.70 | |||
| 74 | 434.70 | |||
| 7 | 434.70 | |||
| 06/11/2025 | 16:26:18.161 | 19 | 434.95 | |
| 19 | 434.95 | |||
| 19 | 434.95 | |||
| 06/11/2025 | 16:26:14.158 | 2 | 434.80 | |
| 2 | 434.80 | |||
| 2 | 434.80 | |||
| 06/11/2025 | 16:25:30.942 | 16 | 434.65 | |
| 16 | 434.65 | |||
| 16 | 434.65 | |||
| 06/11/2025 | 16:25:21.844 | 10 | 434.70 | |
| 10 | 434.70 | |||
| 10 | 434.70 | |||
| 06/11/2025 | 16:25:16.841 | 124 | 434.80 | |
| 124 | 434.80 | |||
| 124 | 434.80 | |||
| 06/11/2025 | 16:24:53.170 | 1 | 434.90 | |
| 1 | 434.90 | |||
| 1 | 434.90 | |||
| 06/11/2025 | 16:24:39.458 | 110 | 434.90 | |
| 110 | 434.90 | |||
| 110 | 434.90 | |||
| 06/11/2025 | 16:24:10.992 | 2 | 435.05 | |
| 2 | 435.05 | |||
| 2 | 435.05 | |||
| 06/11/2025 | 16:23:45.659 | 20 | 434.85 | |
| 20 | 434.85 | |||
| 20 | 434.85 | |||
| 06/11/2025 | 16:23:40.158 | 3 | 434.85 | |
| 3 | 434.85 | |||
| 3 | 434.85 | |||
| 06/11/2025 | 16:23:15.563 | 9 | 435.10 | |
| 9 | 435.10 | |||
| 9 | 435.10 | |||
| 06/11/2025 | 16:21:59.182 | 100 | 434.70 | |
| 100 | 434.70 | |||
| 100 | 434.70 | |||
| 06/11/2025 | 16:21:29.182 | 30 | 434.50 | |
| 30 | 434.50 | |||
| 30 | 434.50 | |||
| 06/11/2025 | 16:20:17.058 | 6 | 434.25 | |
| 6 | 434.25 | |||
| 6 | 434.25 | |||
| 06/11/2025 | 16:19:34.993 | 2 | 434.35 | |
| 2 | 434.35 | |||
| 2 | 434.35 | |||
| 06/11/2025 | 16:19:11.804 | 10 | 434.60 | |
| 10 | 434.60 | |||
| 10 | 434.60 | |||
| 06/11/2025 | 16:18:40.519 | 3 | 434.70 | |
| 3 | 434.70 | |||
| 3 | 434.70 | |||
| 06/11/2025 | 16:18:16.665 | 1 | 434.90 | |
| 1 | 434.90 | |||
| 1 | 434.90 | |||
| 06/11/2025 | 16:17:24.384 | 23 | 434.80 | |
| 23 | 434.80 | |||
| 23 | 434.80 | |||
| 06/11/2025 | 16:16:48.124 | 7 | 434.40 | |
| 7 | 434.40 | |||
| 7 | 434.40 | |||
| 06/11/2025 | 16:16:11.993 | 1 | 434.35 | |
| 1 | 434.35 | |||
| 1 | 434.35 | |||
| 06/11/2025 | 16:15:44.146 | 1 | 434.30 | |
| 1 | 434.30 | |||
| 1 | 434.30 | |||
| 06/11/2025 | 16:15:19.158 | 5 | 433.70 | |
| 5 | 433.70 | |||
| 5 | 433.70 | |||
| 06/11/2025 | 16:15:00.215 | 10 | 434.15 | |
| 10 | 434.15 | |||
| 10 | 434.15 | |||
| 06/11/2025 | 16:14:35.462 | 23 | 434.00 | |
| 23 | 434.00 | |||
| 23 | 434.00 | |||
| 06/11/2025 | 16:13:39.416 | 5 | 434.20 | |
| 5 | 434.20 | |||
| 5 | 434.20 | |||
| 06/11/2025 | 16:13:13.528 | 35 | 434.55 | |
| 35 | 434.55 | |||
| 35 | 434.55 | |||
| 06/11/2025 | 16:13:01.891 | 5 | 434.55 | |
| 5 | 434.55 | |||
| 5 | 434.55 | |||
| 06/11/2025 | 16:12:49.365 | 1 | 434.70 | |
| 1 | 434.70 | |||
| 1 | 434.70 | |||
| 06/11/2025 | 16:12:30.483 | 2 | 434.85 | |
| 2 | 434.85 | |||
| 2 | 434.85 | |||
| 06/11/2025 | 16:12:15.579 | 1 | 434.65 | |
| 1 | 434.65 | |||
| 1 | 434.65 | |||
| 06/11/2025 | 16:12:00.265 | 5 | 434.75 | |
| 5 | 434.75 | |||
| 5 | 434.75 | |||
| 06/11/2025 | 16:11:52.996 | 15 | 434.65 | |
| 15 | 434.65 | |||
| 15 | 434.65 | |||
| 06/11/2025 | 16:10:34.612 | 1 | 434.50 | |
| 1 | 434.50 | |||
| 1 | 434.50 | |||
| 06/11/2025 | 16:10:30.704 | 250 | 434.60 | |
| 250 | 434.60 | |||
| 250 | 434.60 | |||
| 06/11/2025 | 16:10:09.410 | 12 | 434.15 | |
| 12 | 434.15 | |||
| 12 | 434.15 | |||
| 06/11/2025 | 16:10:03.227 | 3 | 434.05 | |
| 3 | 434.05 | |||
| 3 | 434.05 | |||
| 06/11/2025 | 16:09:45.127 | 1 | 434.00 | |
| 1 | 434.00 | |||
| 1 | 434.00 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 725.00
Ask: 1 726.00
Turnover: 146 564 TEUR -
Tesla Inc.
Bid: 385.00 / Ask: 385.20
Turnover: 50 185 TEUR -
Nvidia Corp.
Bid: 165.48 / Ask: 165.54
Turnover: 49 280 TEUR -
Deutsche Post AG
Bid: 43.14 / Ask: 43.15
Turnover: 35 641 TEUR -
Microsoft Corp.
Bid: 430.95 / Ask: 431.05
Turnover: 21 382 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 17:13:30
Last Update:
06/11/2025 @ 17:13:30