Microsoft Corp.
- Information
- Last
- Buy
- Sell
2112
1564
396.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 15:47:28.826 | 5 | 396.70 | |
| 5 | 396.70 | |||
| 5 | 396.70 | |||
| 12/05/2025 | 15:47:18.664 | 13 | 396.65 | |
| 13 | 396.65 | |||
| 13 | 396.65 | |||
| 12/05/2025 | 15:47:04.906 | 1 | 396.70 | |
| 1 | 396.70 | |||
| 1 | 396.70 | |||
| 12/05/2025 | 15:46:57.461 | 1 | 396.45 | |
| 1 | 396.45 | |||
| 1 | 396.45 | |||
| 12/05/2025 | 15:46:48.335 | 10 | 396.85 | |
| 10 | 396.85 | |||
| 10 | 396.85 | |||
| 12/05/2025 | 15:46:38.603 | 30 | 396.90 | |
| 30 | 396.90 | |||
| 30 | 396.90 | |||
| 12/05/2025 | 15:46:35.838 | 3 | 397.00 | |
| 3 | 397.00 | |||
| 3 | 397.00 | |||
| 12/05/2025 | 15:46:34.834 | 110 | 397.00 | |
| 110 | 397.00 | |||
| 110 | 397.00 | |||
| 12/05/2025 | 15:46:22.411 | 2 | 397.20 | |
| 2 | 397.20 | |||
| 2 | 397.20 | |||
| 12/05/2025 | 15:46:18.691 | 1 | 397.15 | |
| 1 | 397.15 | |||
| 1 | 397.15 | |||
| 12/05/2025 | 15:45:59.706 | 1 | 396.80 | |
| 1 | 396.80 | |||
| 1 | 396.80 | |||
| 12/05/2025 | 15:45:18.863 | 7 | 396.90 | |
| 7 | 396.90 | |||
| 7 | 396.90 | |||
| 12/05/2025 | 15:44:59.772 | 1 | 397.10 | |
| 1 | 397.10 | |||
| 1 | 397.10 | |||
| 12/05/2025 | 15:44:30.756 | 25 | 397.00 | |
| 25 | 397.00 | |||
| 25 | 397.00 | |||
| 12/05/2025 | 15:44:24.159 | 25 | 396.85 | |
| 25 | 396.85 | |||
| 25 | 396.85 | |||
| 12/05/2025 | 15:44:14.469 | 1 | 397.05 | |
| 1 | 397.05 | |||
| 1 | 397.05 | |||
| 12/05/2025 | 15:44:14.379 | 8 | 397.25 | |
| 8 | 397.25 | |||
| 8 | 397.25 | |||
| 12/05/2025 | 15:43:26.418 | 1 | 397.35 | |
| 1 | 397.35 | |||
| 1 | 397.35 | |||
| 12/05/2025 | 15:43:17.887 | 7 | 397.30 | |
| 7 | 397.30 | |||
| 7 | 397.30 | |||
| 12/05/2025 | 15:42:48.411 | 10 | 397.15 | |
| 10 | 397.15 | |||
| 10 | 397.15 | |||
| 12/05/2025 | 15:42:28.328 | 2 | 396.95 | |
| 2 | 396.95 | |||
| 2 | 396.95 | |||
| 12/05/2025 | 15:42:11.799 | 5 | 396.70 | |
| 5 | 396.70 | |||
| 5 | 396.70 | |||
| 12/05/2025 | 15:41:43.711 | 5 | 397.15 | |
| 5 | 397.15 | |||
| 5 | 397.15 | |||
| 12/05/2025 | 15:41:24.910 | 3 | 397.10 | |
| 3 | 397.10 | |||
| 3 | 397.10 | |||
| 12/05/2025 | 15:39:33.696 | 433 | 397.45 | |
| 433 | 397.45 | |||
| 433 | 397.45 | |||
| 12/05/2025 | 15:39:33.468 | 20 | 397.10 | |
| 20 | 397.10 | |||
| 20 | 397.10 | |||
| 12/05/2025 | 15:39:08.155 | 3 | 397.00 | |
| 3 | 397.00 | |||
| 3 | 397.00 | |||
| 12/05/2025 | 15:38:52.484 | 12 | 397.05 | |
| 12 | 397.05 | |||
| 12 | 397.05 | |||
| 12/05/2025 | 15:38:40.167 | 15 | 396.85 | |
| 15 | 396.85 | |||
| 15 | 396.85 | |||
| 12/05/2025 | 15:38:31.119 | 16 | 396.85 | |
| 16 | 396.85 | |||
| 16 | 396.85 | |||
| 12/05/2025 | 15:37:34.728 | 50 | 396.55 | |
| 50 | 396.55 | |||
| 50 | 396.55 | |||
| 12/05/2025 | 15:37:02.039 | 9 | 395.80 | |
| 4 | 395.80 | |||
| 9 | 395.80 | |||
| 5 | 395.80 | |||
| 12/05/2025 | 15:37:01.920 | 66 | 395.80 | |
| 20 | 395.80 | |||
| 59 | 395.80 | |||
| 1 | 395.80 | |||
| 11 | 395.80 | |||
| 8 | 395.80 | |||
| 13 | 395.80 | |||
| 13 | 395.80 | |||
| 7 | 395.80 | |||
| 12/05/2025 | 15:37:01.798 | 158 | 396.30 | |
| 1 | 396.30 | |||
| 125 | 396.30 | |||
| 9 | 396.30 | |||
| 149 | 396.30 | |||
| 2 | 396.30 | |||
| 30 | 396.30 | |||
| 12/05/2025 | 15:36:23.259 | 500 | 397.60 | |
| 500 | 397.60 | |||
| 500 | 397.60 | |||
| 12/05/2025 | 15:36:07.111 | 1 | 397.75 | |
| 1 | 397.75 | |||
| 1 | 397.75 | |||
| 12/05/2025 | 15:35:53.955 | 35 | 397.30 | |
| 35 | 397.30 | |||
| 35 | 397.30 | |||
| 12/05/2025 | 15:35:47.769 | 11 | 397.10 | |
| 11 | 397.10 | |||
| 11 | 397.10 | |||
| 12/05/2025 | 15:35:39.894 | 5 | 397.15 | |
| 5 | 397.15 | |||
| 5 | 397.15 | |||
| 12/05/2025 | 15:35:38.811 | 29 | 397.60 | |
| 29 | 397.60 | |||
| 29 | 397.60 | |||
| 12/05/2025 | 15:35:22.123 | 100 | 397.20 | |
| 100 | 397.20 | |||
| 100 | 397.20 | |||
| 12/05/2025 | 15:35:13.948 | 150 | 397.55 | |
| 150 | 397.55 | |||
| 150 | 397.55 | |||
| 12/05/2025 | 15:35:12.228 | 10 | 397.25 | |
| 10 | 397.25 | |||
| 10 | 397.25 | |||
| 12/05/2025 | 15:34:52.318 | 18 | 397.05 | |
| 18 | 397.05 | |||
| 18 | 397.05 | |||
| 12/05/2025 | 15:34:52.229 | 7 | 397.05 | |
| 7 | 397.05 | |||
| 7 | 397.05 | |||
| 12/05/2025 | 15:34:36.945 | 86 | 398.00 | |
| 80 | 398.00 | |||
| 6 | 398.00 | |||
| 86 | 398.00 | |||
| 12/05/2025 | 15:33:55.222 | 27 | 398.25 | |
| 27 | 398.25 | |||
| 27 | 398.25 | |||
| 12/05/2025 | 15:33:35.373 | 4 | 398.90 | |
| 4 | 398.90 | |||
| 4 | 398.90 | |||
| 12/05/2025 | 15:33:32.730 | 200 | 399.10 | |
| 200 | 399.10 | |||
| 200 | 399.10 | |||
| 12/05/2025 | 15:32:52.883 | 6 | 398.70 | |
| 6 | 398.70 | |||
| 6 | 398.70 | |||
| 12/05/2025 | 15:32:24.775 | 10 | 399.30 | |
| 10 | 399.30 | |||
| 10 | 399.30 | |||
| 12/05/2025 | 15:32:19.944 | 31 | 399.20 | |
| 31 | 399.20 | |||
| 31 | 399.20 | |||
| 12/05/2025 | 15:32:04.143 | 10 | 398.65 | |
| 10 | 398.65 | |||
| 10 | 398.65 | |||
| 12/05/2025 | 15:32:04.027 | 91 | 399.00 | |
| 3 | 399.00 | |||
| 10 | 399.00 | |||
| 75 | 399.00 | |||
| 91 | 399.00 | |||
| 3 | 399.00 | |||
| 12/05/2025 | 15:31:55.970 | 5 | 399.15 | |
| 5 | 399.15 | |||
| 5 | 399.15 | |||
| 12/05/2025 | 15:31:45.148 | 6 | 399.65 | |
| 6 | 399.65 | |||
| 6 | 399.65 | |||
| 12/05/2025 | 15:31:44.731 | 6 | 399.20 | |
| 6 | 399.20 | |||
| 6 | 399.20 | |||
| 12/05/2025 | 15:31:42.770 | 30 | 399.80 | |
| 30 | 399.80 | |||
| 30 | 399.80 | |||
| 12/05/2025 | 15:31:42.409 | 16 | 399.20 | |
| 6 | 399.20 | |||
| 16 | 399.20 | |||
| 10 | 399.20 | |||
| 12/05/2025 | 15:31:42.361 | 4 | 399.20 | |
| 4 | 399.20 | |||
| 4 | 399.20 | |||
| 12/05/2025 | 15:31:05.077 | 30 | 400.10 | |
| 30 | 400.10 | |||
| 30 | 400.10 | |||
| 12/05/2025 | 15:31:01.383 | 346 | 399.65 | |
| 3 | 399.65 | |||
| 5 | 399.65 | |||
| 50 | 399.65 | |||
| 10 | 399.65 | |||
| 343 | 399.65 | |||
| 3 | 399.65 | |||
| 8 | 399.65 | |||
| 200 | 399.65 | |||
| 29 | 399.65 | |||
| 5 | 399.65 | |||
| 36 | 399.65 | |||
| 12/05/2025 | 15:31:01.234 | 308 | 400.00 | |
| 20 | 400.00 | |||
| 6 | 400.00 | |||
| 1 | 400.00 | |||
| 4 | 400.00 | |||
| 100 | 400.00 | |||
| 13 | 400.00 | |||
| 308 | 400.00 | |||
| 10 | 400.00 | |||
| 40 | 400.00 | |||
| 10 | 400.00 | |||
| 4 | 400.00 | |||
| 4 | 400.00 | |||
| 91 | 400.00 | |||
| 5 | 400.00 | |||
| 12/05/2025 | 15:30:56.249 | 10 | 400.30 | |
| 10 | 400.30 | |||
| 10 | 400.30 | |||
| 12/05/2025 | 15:30:44.917 | 5 | 400.05 | |
| 5 | 400.05 | |||
| 5 | 400.05 | |||
| 12/05/2025 | 15:30:24.575 | 10 | 400.05 | |
| 10 | 400.05 | |||
| 10 | 400.05 | |||
| 12/05/2025 | 15:30:22.752 | 73 | 400.05 | |
| 20 | 400.05 | |||
| 63 | 400.05 | |||
| 16 | 400.05 | |||
| 10 | 400.05 | |||
| 20 | 400.05 | |||
| 17 | 400.05 | |||
| 12/05/2025 | 15:30:22.643 | 47 | 400.40 | |
| 10 | 400.40 | |||
| 23 | 400.40 | |||
| 20 | 400.40 | |||
| 3 | 400.40 | |||
| 1 | 400.40 | |||
| 12 | 400.40 | |||
| 25 | 400.40 | |||
| 12/05/2025 | 15:26:53.365 | 10 | 401.65 | |
| 10 | 401.65 | |||
| 10 | 401.65 | |||
| 12/05/2025 | 15:26:48.645 | 1 | 401.65 | |
| 1 | 401.65 | |||
| 1 | 401.65 | |||
| 12/05/2025 | 15:26:23.231 | 3 | 401.20 | |
| 3 | 401.20 | |||
| 3 | 401.20 | |||
| 12/05/2025 | 15:26:12.012 | 8 | 401.25 | |
| 8 | 401.25 | |||
| 8 | 401.25 | |||
| 12/05/2025 | 15:25:50.204 | 1 | 401.25 | |
| 1 | 401.25 | |||
| 1 | 401.25 | |||
| 12/05/2025 | 15:25:49.863 | 20 | 401.25 | |
| 20 | 401.25 | |||
| 20 | 401.25 | |||
| 12/05/2025 | 15:25:42.567 | 36 | 401.25 | |
| 36 | 401.25 | |||
| 36 | 401.25 | |||
| 12/05/2025 | 15:25:40.729 | 8 | 401.20 | |
| 8 | 401.20 | |||
| 8 | 401.20 | |||
| 12/05/2025 | 15:25:40.628 | 23 | 401.20 | |
| 23 | 401.20 | |||
| 23 | 401.20 | |||
| 12/05/2025 | 15:23:24.551 | 1 | 402.10 | |
| 1 | 402.10 | |||
| 1 | 402.10 | |||
| 12/05/2025 | 15:22:34.263 | 1 | 402.30 | |
| 1 | 402.30 | |||
| 1 | 402.30 | |||
| 12/05/2025 | 15:21:03.712 | 2 | 401.70 | |
| 2 | 401.70 | |||
| 2 | 401.70 | |||
| 12/05/2025 | 15:20:55.694 | 10 | 401.75 | |
| 10 | 401.75 | |||
| 10 | 401.75 | |||
| 12/05/2025 | 15:20:49.280 | 12 | 401.75 | |
| 12 | 401.75 | |||
| 12 | 401.75 | |||
| 12/05/2025 | 15:20:38.359 | 1 | 401.75 | |
| 1 | 401.75 | |||
| 1 | 401.75 | |||
| 12/05/2025 | 15:20:20.570 | 10 | 402.15 | |
| 10 | 402.15 | |||
| 10 | 402.15 | |||
| 12/05/2025 | 15:20:18.023 | 3 | 402.20 | |
| 3 | 402.20 | |||
| 3 | 402.20 | |||
| 12/05/2025 | 15:19:53.391 | 15 | 402.30 | |
| 15 | 402.30 | |||
| 15 | 402.30 | |||
| 12/05/2025 | 15:19:10.156 | 2 | 401.65 | |
| 2 | 401.65 | |||
| 2 | 401.65 | |||
| 12/05/2025 | 15:18:31.070 | 1 | 402.00 | |
| 1 | 402.00 | |||
| 1 | 402.00 | |||
| 12/05/2025 | 15:18:05.088 | 1 | 401.45 | |
| 1 | 401.45 | |||
| 1 | 401.45 | |||
| 12/05/2025 | 15:17:19.564 | 12 | 401.45 | |
| 12 | 401.45 | |||
| 9 | 401.45 | |||
| 3 | 401.45 | |||
| 12/05/2025 | 15:17:01.010 | 2 | 401.70 | |
| 2 | 401.70 | |||
| 2 | 401.70 | |||
| 12/05/2025 | 15:15:20.673 | 3 | 402.35 | |
| 3 | 402.35 | |||
| 3 | 402.35 | |||
| 12/05/2025 | 15:15:16.694 | 3 | 401.95 | |
| 3 | 401.95 | |||
| 3 | 401.95 | |||
| 12/05/2025 | 15:14:30.876 | 10 | 402.10 | |
| 10 | 402.10 | |||
| 10 | 402.10 | |||
| 12/05/2025 | 15:14:30.110 | 2 | 402.10 | |
| 2 | 402.10 | |||
| 2 | 402.10 | |||
| 12/05/2025 | 15:13:34.274 | 5 | 401.75 | |
| 5 | 401.75 | |||
| 5 | 401.75 | |||
| 12/05/2025 | 15:13:13.313 | 15 | 402.25 | |
| 15 | 402.25 | |||
| 15 | 402.25 | |||
| 12/05/2025 | 15:13:03.702 | 7 | 402.20 | |
| 7 | 402.20 | |||
| 7 | 402.20 | |||
| 12/05/2025 | 15:12:51.879 | 1 | 402.25 | |
| 1 | 402.25 | |||
| 1 | 402.25 | |||
| 12/05/2025 | 15:12:47.886 | 1 | 402.25 | |
| 1 | 402.25 | |||
| 1 | 402.25 | |||
| 12/05/2025 | 15:12:44.699 | 12 | 401.70 | |
| 12 | 401.70 | |||
| 12 | 401.70 | |||
| 12/05/2025 | 15:12:40.333 | 10 | 402.10 | |
| 10 | 402.10 | |||
| 10 | 402.10 | |||
| 12/05/2025 | 15:12:16.498 | 4 | 401.75 | |
| 4 | 401.75 | |||
| 4 | 401.75 | |||
| 12/05/2025 | 15:12:11.752 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 12/05/2025 | 15:11:53.792 | 9 | 402.15 | |
| 9 | 402.15 | |||
| 9 | 402.15 | |||
| 12/05/2025 | 15:11:44.534 | 15 | 402.20 | |
| 15 | 402.20 | |||
| 15 | 402.20 | |||
| 12/05/2025 | 15:11:07.566 | 13 | 402.15 | |
| 13 | 402.15 | |||
| 13 | 402.15 | |||
| 12/05/2025 | 15:10:17.693 | 4 | 401.70 | |
| 4 | 401.70 | |||
| 4 | 401.70 | |||
| 12/05/2025 | 15:10:13.831 | 1 | 401.60 | |
| 1 | 401.60 | |||
| 1 | 401.60 | |||
| 12/05/2025 | 15:10:09.332 | 3 | 401.60 | |
| 3 | 401.60 | |||
| 3 | 401.60 | |||
| 12/05/2025 | 15:09:51.209 | 1 | 402.00 | |
| 1 | 402.00 | |||
| 1 | 402.00 | |||
| 12/05/2025 | 15:09:45.341 | 2 | 402.00 | |
| 2 | 402.00 | |||
| 2 | 402.00 | |||
| 12/05/2025 | 15:09:40.344 | 2 | 401.65 | |
| 2 | 401.65 | |||
| 2 | 401.65 | |||
| 12/05/2025 | 15:09:27.101 | 3 | 402.00 | |
| 3 | 402.00 | |||
| 3 | 402.00 | |||
| 12/05/2025 | 15:08:06.809 | 11 | 401.95 | |
| 11 | 401.95 | |||
| 11 | 401.95 | |||
| 12/05/2025 | 15:08:00.813 | 5 | 401.95 | |
| 5 | 401.95 | |||
| 5 | 401.95 | |||
| 12/05/2025 | 15:07:52.411 | 25 | 401.65 | |
| 25 | 401.65 | |||
| 25 | 401.65 | |||
| 12/05/2025 | 15:07:49.467 | 100 | 401.65 | |
| 100 | 401.65 | |||
| 100 | 401.65 | |||
| 12/05/2025 | 15:07:48.746 | 2 | 401.90 | |
| 2 | 401.90 | |||
| 2 | 401.90 | |||
| 12/05/2025 | 15:07:40.539 | 5 | 401.65 | |
| 5 | 401.65 | |||
| 5 | 401.65 | |||
| 12/05/2025 | 15:07:10.073 | 12 | 402.05 | |
| 12 | 402.05 | |||
| 12 | 402.05 | |||
| 12/05/2025 | 15:07:09.970 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 12/05/2025 | 15:07:01.110 | 5 | 402.00 | |
| 5 | 402.00 | |||
| 5 | 402.00 | |||
| 12/05/2025 | 15:06:48.759 | 10 | 401.60 | |
| 10 | 401.60 | |||
| 10 | 401.60 | |||
| 12/05/2025 | 15:06:42.640 | 3 | 402.00 | |
| 3 | 402.00 | |||
| 3 | 402.00 | |||
| 12/05/2025 | 15:06:35.933 | 4 | 401.65 | |
| 4 | 401.65 | |||
| 4 | 401.65 | |||
| 12/05/2025 | 15:06:23.763 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 12/05/2025 | 15:06:18.443 | 13 | 402.10 | |
| 13 | 402.10 | |||
| 13 | 402.10 | |||
| 12/05/2025 | 15:06:15.338 | 9 | 402.15 | |
| 9 | 402.15 | |||
| 9 | 402.15 | |||
| 12/05/2025 | 15:06:14.089 | 30 | 401.80 | |
| 30 | 401.80 | |||
| 30 | 401.80 | |||
| 12/05/2025 | 15:06:03.519 | 20 | 402.00 | |
| 20 | 402.00 | |||
| 1 | 402.00 | |||
| 19 | 402.00 | |||
| 12/05/2025 | 15:05:58.933 | 300 | 402.00 | |
| 300 | 402.00 | |||
| 300 | 402.00 | |||
| 12/05/2025 | 15:05:51.793 | 6 | 402.10 | |
| 6 | 402.10 | |||
| 6 | 402.10 | |||
| 12/05/2025 | 15:05:41.722 | 17 | 402.10 | |
| 17 | 402.10 | |||
| 17 | 402.10 | |||
| 12/05/2025 | 15:05:26.177 | 75 | 402.05 | |
| 75 | 402.05 | |||
| 75 | 402.05 | |||
| 12/05/2025 | 15:03:51.235 | 1 | 402.50 | |
| 1 | 402.50 | |||
| 1 | 402.50 | |||
| 12/05/2025 | 15:02:45.967 | 5 | 402.55 | |
| 5 | 402.55 | |||
| 5 | 402.55 | |||
| 12/05/2025 | 15:02:14.674 | 7 | 402.20 | |
| 7 | 402.20 | |||
| 7 | 402.20 | |||
| 12/05/2025 | 15:02:08.244 | 48 | 402.60 | |
| 48 | 402.60 | |||
| 48 | 402.60 | |||
| 12/05/2025 | 15:01:30.550 | 25 | 402.25 | |
| 25 | 402.25 | |||
| 25 | 402.25 | |||
| 12/05/2025 | 15:01:16.546 | 16 | 402.35 | |
| 16 | 402.35 | |||
| 11 | 402.35 | |||
| 5 | 402.35 | |||
| 12/05/2025 | 15:00:17.638 | 23 | 402.65 | |
| 23 | 402.65 | |||
| 23 | 402.65 | |||
| 12/05/2025 | 14:59:24.418 | 5 | 402.65 | |
| 5 | 402.65 | |||
| 5 | 402.65 | |||
| 12/05/2025 | 14:57:18.034 | 3 | 402.60 | |
| 3 | 402.60 | |||
| 3 | 402.60 | |||
| 12/05/2025 | 14:57:14.392 | 20 | 402.25 | |
| 20 | 402.25 | |||
| 20 | 402.25 | |||
| 12/05/2025 | 14:56:57.071 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 12/05/2025 | 14:56:48.254 | 25 | 402.65 | |
| 25 | 402.65 | |||
| 25 | 402.65 | |||
| 12/05/2025 | 14:56:03.209 | 135 | 402.25 | |
| 135 | 402.25 | |||
| 135 | 402.25 | |||
| 12/05/2025 | 14:55:54.890 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 12/05/2025 | 14:55:52.392 | 8 | 402.60 | |
| 8 | 402.60 | |||
| 8 | 402.60 | |||
| 12/05/2025 | 14:55:06.799 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 12/05/2025 | 14:54:00.716 | 7 | 402.35 | |
| 7 | 402.35 | |||
| 7 | 402.35 | |||
| 12/05/2025 | 14:53:50.498 | 25 | 402.30 | |
| 25 | 402.30 | |||
| 25 | 402.30 | |||
| 12/05/2025 | 14:53:05.788 | 7 | 402.10 | |
| 7 | 402.10 | |||
| 7 | 402.10 | |||
| 12/05/2025 | 14:52:51.313 | 87 | 402.40 | |
| 87 | 402.40 | |||
| 87 | 402.40 | |||
| 12/05/2025 | 14:52:50.832 | 8 | 402.05 | |
| 8 | 402.05 | |||
| 8 | 402.05 | |||
| 12/05/2025 | 14:52:24.239 | 20 | 402.05 | |
| 20 | 402.05 | |||
| 20 | 402.05 | |||
| 12/05/2025 | 14:49:36.208 | 4 | 402.00 | |
| 4 | 402.00 | |||
| 4 | 402.00 | |||
| 12/05/2025 | 14:48:59.574 | 2 | 402.30 | |
| 2 | 402.30 | |||
| 2 | 402.30 | |||
| 12/05/2025 | 14:48:57.638 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 12/05/2025 | 14:48:43.868 | 5 | 402.05 | |
| 5 | 402.05 | |||
| 5 | 402.05 | |||
| 12/05/2025 | 14:47:30.473 | 2 | 401.80 | |
| 2 | 401.80 | |||
| 2 | 401.80 | |||
| 12/05/2025 | 14:46:55.711 | 3 | 402.25 | |
| 3 | 402.25 | |||
| 3 | 402.25 | |||
| 12/05/2025 | 14:46:36.816 | 2 | 402.10 | |
| 2 | 402.10 | |||
| 2 | 402.10 | |||
| 12/05/2025 | 14:46:29.324 | 675 | 402.00 | |
| 675 | 402.00 | |||
| 675 | 402.00 | |||
| 12/05/2025 | 14:46:26.626 | 400 | 402.05 | |
| 400 | 402.05 | |||
| 400 | 402.05 | |||
| 12/05/2025 | 14:46:07.577 | 10 | 402.05 | |
| 10 | 402.05 | |||
| 10 | 402.05 | |||
| 12/05/2025 | 14:45:35.187 | 20 | 402.35 | |
| 20 | 402.35 | |||
| 20 | 402.35 | |||
| 12/05/2025 | 14:45:29.571 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 12/05/2025 | 14:44:52.295 | 30 | 402.05 | |
| 30 | 402.05 | |||
| 30 | 402.05 | |||
| 12/05/2025 | 14:43:48.813 | 391 | 402.00 | |
| 391 | 402.00 | |||
| 391 | 402.00 | |||
| 12/05/2025 | 14:43:29.078 | 50 | 402.25 | |
| 50 | 402.25 | |||
| 50 | 402.25 | |||
| 12/05/2025 | 14:43:15.218 | 1 | 401.65 | |
| 1 | 401.65 | |||
| 1 | 401.65 | |||
| 12/05/2025 | 14:42:22.017 | 6 | 401.80 | |
| 6 | 401.80 | |||
| 6 | 401.80 | |||
| 12/05/2025 | 14:42:02.902 | 31 | 401.75 | |
| 5 | 401.75 | |||
| 21 | 401.75 | |||
| 2 | 401.75 | |||
| 31 | 401.75 | |||
| 3 | 401.75 | |||
| 12/05/2025 | 14:41:59.022 | 2 007 | 401.90 | |
| 4 | 401.90 | |||
| 2 003 | 401.90 | |||
| 2 000 | 401.90 | |||
| 7 | 401.90 | |||
| 12/05/2025 | 14:40:41.689 | 95 | 402.10 | |
| 20 | 402.10 | |||
| 95 | 402.10 | |||
| 75 | 402.10 | |||
| 12/05/2025 | 14:40:41.604 | 3 | 402.30 | |
| 3 | 402.30 | |||
| 3 | 402.30 | |||
| 12/05/2025 | 14:40:29.925 | 120 | 402.15 | |
| 120 | 402.15 | |||
| 120 | 402.15 | |||
| 12/05/2025 | 14:40:29.051 | 120 | 402.15 | |
| 120 | 402.15 | |||
| 120 | 402.15 | |||
| 12/05/2025 | 14:40:27.926 | 4 | 402.15 | |
| 4 | 402.15 | |||
| 4 | 402.15 | |||
| 12/05/2025 | 14:40:26.079 | 120 | 402.15 | |
| 120 | 402.15 | |||
| 120 | 402.15 | |||
| 12/05/2025 | 14:40:20.713 | 40 | 402.25 | |
| 40 | 402.25 | |||
| 40 | 402.25 | |||
| 12/05/2025 | 14:40:14.850 | 13 | 402.15 | |
| 13 | 402.15 | |||
| 13 | 402.15 | |||
| 12/05/2025 | 14:39:54.915 | 12 | 402.15 | |
| 12 | 402.15 | |||
| 12 | 402.15 | |||
| 12/05/2025 | 14:39:48.021 | 1 | 402.15 | |
| 1 | 402.15 | |||
| 1 | 402.15 | |||
| 12/05/2025 | 14:39:25.080 | 8 | 402.15 | |
| 8 | 402.15 | |||
| 8 | 402.15 | |||
| 12/05/2025 | 14:39:24.117 | 5 | 402.15 | |
| 5 | 402.15 | |||
| 5 | 402.15 | |||
| 12/05/2025 | 14:38:55.069 | 8 | 402.05 | |
| 8 | 402.05 | |||
| 8 | 402.05 | |||
| 12/05/2025 | 14:38:44.900 | 125 | 402.50 | |
| 125 | 402.50 | |||
| 125 | 402.50 | |||
| 12/05/2025 | 14:38:32.571 | 15 | 402.50 | |
| 15 | 402.50 | |||
| 15 | 402.50 | |||
| 12/05/2025 | 14:38:13.481 | 6 | 402.25 | |
| 6 | 402.25 | |||
| 6 | 402.25 | |||
| 12/05/2025 | 14:37:33.137 | 13 | 402.85 | |
| 13 | 402.85 | |||
| 13 | 402.85 | |||
| 12/05/2025 | 14:37:33.080 | 50 | 402.80 | |
| 50 | 402.80 | |||
| 50 | 402.80 | |||
| 12/05/2025 | 14:37:08.735 | 3 | 402.85 | |
| 3 | 402.85 | |||
| 3 | 402.85 | |||
| 12/05/2025 | 14:36:39.639 | 10 | 402.50 | |
| 10 | 402.50 | |||
| 10 | 402.50 | |||
| 12/05/2025 | 14:36:22.983 | 1 | 402.50 | |
| 1 | 402.50 | |||
| 1 | 402.50 | |||
| 12/05/2025 | 14:36:05.449 | 11 | 402.90 | |
| 11 | 402.90 | |||
| 11 | 402.90 | |||
| 12/05/2025 | 14:35:29.685 | 11 | 402.55 | |
| 11 | 402.55 | |||
| 11 | 402.55 | |||
| 12/05/2025 | 14:34:55.759 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 12/05/2025 | 14:34:27.773 | 4 | 402.65 | |
| 4 | 402.65 | |||
| 4 | 402.65 | |||
| 12/05/2025 | 14:34:10.273 | 5 | 403.10 | |
| 5 | 403.10 | |||
| 5 | 403.10 | |||
| 12/05/2025 | 14:34:07.953 | 1 | 403.10 | |
| 1 | 403.10 | |||
| 1 | 403.10 | |||
| 12/05/2025 | 14:34:04.350 | 4 | 403.10 | |
| 4 | 403.10 | |||
| 4 | 403.10 | |||
| 12/05/2025 | 14:33:17.364 | 1 | 402.60 | |
| 1 | 402.60 | |||
| 1 | 402.60 | |||
| 12/05/2025 | 14:32:29.229 | 13 | 402.80 | |
| 13 | 402.80 | |||
| 13 | 402.80 | |||
| 12/05/2025 | 14:32:27.852 | 400 | 402.80 | |
| 400 | 402.80 | |||
| 400 | 402.80 | |||
| 12/05/2025 | 14:32:19.914 | 3 | 403.20 | |
| 3 | 403.20 | |||
| 3 | 403.20 | |||
| 12/05/2025 | 14:31:53.655 | 2 | 402.80 | |
| 2 | 402.80 | |||
| 2 | 402.80 | |||
| 12/05/2025 | 14:30:08.662 | 5 | 403.00 | |
| 5 | 403.00 | |||
| 5 | 403.00 | |||
| 12/05/2025 | 14:29:45.882 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 12/05/2025 | 14:29:29.970 | 20 | 402.95 | |
| 20 | 402.95 | |||
| 20 | 402.95 | |||
| 12/05/2025 | 14:28:34.752 | 2 | 403.25 | |
| 2 | 403.25 | |||
| 2 | 403.25 | |||
| 12/05/2025 | 14:28:33.996 | 6 | 402.80 | |
| 6 | 402.80 | |||
| 6 | 402.80 | |||
| 12/05/2025 | 14:27:39.046 | 20 | 403.25 | |
| 20 | 403.25 | |||
| 20 | 403.25 | |||
| 12/05/2025 | 14:27:18.215 | 5 | 403.25 | |
| 5 | 403.25 | |||
| 5 | 403.25 | |||
| 12/05/2025 | 14:27:06.548 | 20 | 402.90 | |
| 20 | 402.90 | |||
| 20 | 402.90 | |||
| 12/05/2025 | 14:26:51.880 | 40 | 403.25 | |
| 40 | 403.25 | |||
| 40 | 403.25 | |||
| 12/05/2025 | 14:25:55.732 | 10 | 402.75 | |
| 10 | 402.75 | |||
| 10 | 402.75 | |||
| 12/05/2025 | 14:25:26.634 | 25 | 402.80 | |
| 25 | 402.80 | |||
| 25 | 402.80 | |||
| 12/05/2025 | 14:24:49.635 | 15 | 403.00 | |
| 15 | 403.00 | |||
| 15 | 403.00 | |||
| 12/05/2025 | 14:24:46.102 | 3 | 402.75 | |
| 3 | 402.75 | |||
| 3 | 402.75 | |||
| 12/05/2025 | 14:24:32.077 | 16 | 402.80 | |
| 16 | 402.80 | |||
| 16 | 402.80 | |||
| 12/05/2025 | 14:22:54.790 | 1 | 403.10 | |
| 1 | 403.10 | |||
| 1 | 403.10 | |||
| 12/05/2025 | 14:21:36.055 | 15 | 403.30 | |
| 15 | 403.30 | |||
| 15 | 403.30 | |||
| 12/05/2025 | 14:21:25.249 | 17 | 403.00 | |
| 12 | 403.00 | |||
| 17 | 403.00 | |||
| 5 | 403.00 | |||
| 12/05/2025 | 14:21:25.177 | 12 | 403.00 | |
| 12 | 403.00 | |||
| 12 | 403.00 | |||
| 12/05/2025 | 14:21:18.288 | 1 | 403.30 | |
| 1 | 403.30 | |||
| 1 | 403.30 | |||
| 12/05/2025 | 14:20:34.039 | 1 | 403.10 | |
| 1 | 403.10 | |||
| 1 | 403.10 | |||
| 12/05/2025 | 14:20:23.161 | 1 | 403.40 | |
| 1 | 403.40 | |||
| 1 | 403.40 | |||
| 12/05/2025 | 14:20:08.392 | 37 | 403.45 | |
| 37 | 403.45 | |||
| 37 | 403.45 | |||
| 12/05/2025 | 14:19:49.402 | 70 | 403.20 | |
| 70 | 403.20 | |||
| 70 | 403.20 | |||
| 12/05/2025 | 14:18:58.172 | 10 | 403.10 | |
| 10 | 403.10 | |||
| 10 | 403.10 | |||
| 12/05/2025 | 14:18:54.526 | 100 | 403.50 | |
| 100 | 403.50 | |||
| 100 | 403.50 | |||
| 12/05/2025 | 14:18:39.435 | 2 | 403.10 | |
| 2 | 403.10 | |||
| 2 | 403.10 | |||
| 12/05/2025 | 14:18:39.095 | 4 | 403.50 | |
| 4 | 403.50 | |||
| 4 | 403.50 | |||
| 12/05/2025 | 14:18:30.353 | 40 | 403.50 | |
| 40 | 403.50 | |||
| 40 | 403.50 | |||
| 12/05/2025 | 14:18:27.458 | 7 | 403.55 | |
| 7 | 403.55 | |||
| 7 | 403.55 | |||
| 12/05/2025 | 14:18:07.441 | 1 | 403.20 | |
| 1 | 403.20 | |||
| 1 | 403.20 | |||
| 12/05/2025 | 14:18:03.817 | 5 | 403.20 | |
| 5 | 403.20 | |||
| 5 | 403.20 | |||
| 12/05/2025 | 14:17:10.148 | 5 | 403.55 | |
| 5 | 403.55 | |||
| 5 | 403.55 | |||
| 12/05/2025 | 14:16:46.553 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 12/05/2025 | 14:16:10.057 | 5 | 403.20 | |
| 5 | 403.20 | |||
| 5 | 403.20 | |||
| 12/05/2025 | 14:15:57.591 | 10 | 403.45 | |
| 10 | 403.45 | |||
| 10 | 403.45 | |||
| 12/05/2025 | 14:15:35.388 | 4 | 403.20 | |
| 4 | 403.20 | |||
| 4 | 403.20 | |||
| 12/05/2025 | 14:15:30.234 | 5 | 403.25 | |
| 5 | 403.25 | |||
| 5 | 403.25 | |||
| 12/05/2025 | 14:14:46.307 | 1 | 403.65 | |
| 1 | 403.65 | |||
| 1 | 403.65 | |||
| 12/05/2025 | 14:14:16.569 | 5 | 403.60 | |
| 5 | 403.60 | |||
| 5 | 403.60 | |||
| 12/05/2025 | 14:14:14.535 | 20 | 403.20 | |
| 20 | 403.20 | |||
| 20 | 403.20 | |||
| 12/05/2025 | 14:12:40.514 | 3 | 403.05 | |
| 3 | 403.05 | |||
| 3 | 403.05 | |||
| 12/05/2025 | 14:12:24.247 | 7 | 403.15 | |
| 7 | 403.15 | |||
| 7 | 403.15 | |||
| 12/05/2025 | 14:12:22.914 | 20 | 403.15 | |
| 20 | 403.15 | |||
| 20 | 403.15 | |||
| 12/05/2025 | 14:12:07.116 | 3 | 403.55 | |
| 3 | 403.55 | |||
| 3 | 403.55 | |||
| 12/05/2025 | 14:12:03.997 | 1 | 403.60 | |
| 1 | 403.60 | |||
| 1 | 403.60 | |||
| 12/05/2025 | 14:11:57.734 | 2 | 403.55 | |
| 2 | 403.55 | |||
| 2 | 403.55 | |||
| 12/05/2025 | 14:11:54.433 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 12/05/2025 | 14:11:53.549 | 2 | 403.10 | |
| 2 | 403.10 | |||
| 2 | 403.10 | |||
| 12/05/2025 | 14:11:39.745 | 1 | 403.45 | |
| 1 | 403.45 | |||
| 1 | 403.45 | |||
| 12/05/2025 | 14:11:13.614 | 5 | 403.45 | |
| 5 | 403.45 | |||
| 5 | 403.45 | |||
| 12/05/2025 | 14:10:00.694 | 4 | 403.60 | |
| 4 | 403.60 | |||
| 4 | 403.60 | |||
| 12/05/2025 | 14:09:56.211 | 4 | 403.25 | |
| 4 | 403.25 | |||
| 4 | 403.25 | |||
| 12/05/2025 | 14:09:55.392 | 1 | 403.60 | |
| 1 | 403.60 | |||
| 1 | 403.60 | |||
| 12/05/2025 | 14:09:44.995 | 25 | 403.55 | |
| 25 | 403.55 | |||
| 25 | 403.55 | |||
| 12/05/2025 | 14:08:51.492 | 5 | 403.25 | |
| 5 | 403.25 | |||
| 5 | 403.25 | |||
| 12/05/2025 | 14:08:42.134 | 10 | 403.60 | |
| 10 | 403.60 | |||
| 10 | 403.60 | |||
| 12/05/2025 | 14:08:34.890 | 1 | 403.60 | |
| 1 | 403.60 | |||
| 1 | 403.60 | |||
| 12/05/2025 | 14:07:30.290 | 5 | 403.75 | |
| 5 | 403.75 | |||
| 5 | 403.75 | |||
| 12/05/2025 | 14:07:23.413 | 1 | 403.30 | |
| 1 | 403.30 | |||
| 1 | 403.30 | |||
| 12/05/2025 | 14:07:09.709 | 20 | 403.70 | |
| 20 | 403.70 | |||
| 20 | 403.70 | |||
| 12/05/2025 | 14:07:04.478 | 2 | 403.30 | |
| 2 | 403.30 | |||
| 2 | 403.30 | |||
| 12/05/2025 | 14:06:43.558 | 2 | 403.30 | |
| 2 | 403.30 | |||
| 2 | 403.30 | |||
| 12/05/2025 | 14:06:31.042 | 9 | 403.20 | |
| 9 | 403.20 | |||
| 9 | 403.20 | |||
| 12/05/2025 | 14:06:18.329 | 25 | 403.60 | |
| 25 | 403.60 | |||
| 25 | 403.60 | |||
| 12/05/2025 | 14:05:57.670 | 28 | 403.05 | |
| 28 | 403.05 | |||
| 28 | 403.05 | |||
| 12/05/2025 | 14:05:14.301 | 135 | 403.50 | |
| 135 | 403.50 | |||
| 135 | 403.50 | |||
| 12/05/2025 | 14:05:13.838 | 5 | 403.50 | |
| 5 | 403.50 | |||
| 5 | 403.50 | |||
| 12/05/2025 | 14:05:03.422 | 10 | 403.15 | |
| 10 | 403.15 | |||
| 10 | 403.15 | |||
| 12/05/2025 | 14:04:17.015 | 10 | 403.40 | |
| 10 | 403.40 | |||
| 10 | 403.40 | |||
| 12/05/2025 | 14:04:15.587 | 3 | 403.40 | |
| 3 | 403.40 | |||
| 3 | 403.40 | |||
| 12/05/2025 | 14:04:11.955 | 7 | 403.70 | |
| 7 | 403.70 | |||
| 7 | 403.70 | |||
| 12/05/2025 | 14:03:34.836 | 1 | 403.80 | |
| 1 | 403.80 | |||
| 1 | 403.80 | |||
| 12/05/2025 | 14:03:05.027 | 15 | 403.85 | |
| 15 | 403.85 | |||
| 15 | 403.85 | |||
| 12/05/2025 | 14:02:22.501 | 6 | 403.50 | |
| 6 | 403.50 | |||
| 6 | 403.50 | |||
| 12/05/2025 | 14:02:11.708 | 63 | 403.45 | |
| 63 | 403.45 | |||
| 63 | 403.45 | |||
| 12/05/2025 | 14:01:38.924 | 45 | 403.45 | |
| 45 | 403.45 | |||
| 45 | 403.45 | |||
| 12/05/2025 | 14:01:30.687 | 15 | 403.90 | |
| 15 | 403.90 | |||
| 15 | 403.90 | |||
| 12/05/2025 | 13:59:45.678 | 150 | 403.50 | |
| 150 | 403.50 | |||
| 150 | 403.50 | |||
| 12/05/2025 | 13:59:39.367 | 10 | 403.50 | |
| 10 | 403.50 | |||
| 10 | 403.50 | |||
| 12/05/2025 | 13:59:02.749 | 12 | 403.20 | |
| 12 | 403.20 | |||
| 12 | 403.20 | |||
| 12/05/2025 | 13:58:27.145 | 300 | 403.50 | |
| 51 | 403.50 | |||
| 249 | 403.50 | |||
| 300 | 403.50 | |||
| 12/05/2025 | 13:58:22.469 | 25 | 403.25 | |
| 25 | 403.25 | |||
| 25 | 403.25 | |||
| 12/05/2025 | 13:58:13.886 | 4 | 403.25 | |
| 4 | 403.25 | |||
| 4 | 403.25 | |||
| 12/05/2025 | 13:57:37.036 | 10 | 403.05 | |
| 10 | 403.05 | |||
| 10 | 403.05 | |||
| 12/05/2025 | 13:57:17.596 | 2 | 403.20 | |
| 2 | 403.20 | |||
| 2 | 403.20 | |||
| 12/05/2025 | 13:56:10.079 | 3 | 402.45 | |
| 3 | 402.45 | |||
| 3 | 402.45 | |||
| 12/05/2025 | 13:56:00.541 | 5 | 402.85 | |
| 5 | 402.85 | |||
| 5 | 402.85 | |||
| 12/05/2025 | 13:55:39.577 | 35 | 402.90 | |
| 35 | 402.90 | |||
| 35 | 402.90 | |||
| 12/05/2025 | 13:55:33.470 | 10 | 402.90 | |
| 10 | 402.90 | |||
| 10 | 402.90 | |||
| 12/05/2025 | 13:54:21.478 | 3 | 402.85 | |
| 3 | 402.85 | |||
| 3 | 402.85 | |||
| 12/05/2025 | 13:53:23.920 | 30 | 403.10 | |
| 30 | 403.10 | |||
| 30 | 403.10 | |||
| 12/05/2025 | 13:53:13.106 | 8 | 402.80 | |
| 8 | 402.80 | |||
| 8 | 402.80 | |||
| 12/05/2025 | 13:52:57.312 | 12 | 403.10 | |
| 12 | 403.10 | |||
| 12 | 403.10 | |||
| 12/05/2025 | 13:52:14.921 | 68 | 402.95 | |
| 8 | 402.95 | |||
| 11 | 402.95 | |||
| 68 | 402.95 | |||
| 49 | 402.95 | |||
| 12/05/2025 | 13:52:14.836 | 50 | 402.95 | |
| 50 | 402.95 | |||
| 50 | 402.95 | |||
| 12/05/2025 | 13:51:29.516 | 41 | 403.10 | |
| 41 | 403.10 | |||
| 41 | 403.10 | |||
| 12/05/2025 | 13:51:12.330 | 22 | 403.05 | |
| 22 | 403.05 | |||
| 22 | 403.05 | |||
| 12/05/2025 | 13:50:49.906 | 5 | 403.40 | |
| 5 | 403.40 | |||
| 5 | 403.40 | |||
| 12/05/2025 | 13:50:27.943 | 7 | 403.55 | |
| 7 | 403.55 | |||
| 7 | 403.55 | |||
| 12/05/2025 | 13:50:14.097 | 95 | 403.05 | |
| 95 | 403.05 | |||
| 25 | 403.05 | |||
| 70 | 403.05 | |||
| 12/05/2025 | 13:50:13.975 | 5 | 403.05 | |
| 5 | 403.05 | |||
| 5 | 403.05 | |||
| 12/05/2025 | 13:50:12.207 | 6 | 403.45 | |
| 6 | 403.45 | |||
| 6 | 403.45 | |||
| 12/05/2025 | 13:49:38.752 | 1 | 403.80 | |
| 1 | 403.80 | |||
| 1 | 403.80 | |||
| 12/05/2025 | 13:48:59.316 | 5 | 403.80 | |
| 5 | 403.80 | |||
| 5 | 403.80 | |||
| 12/05/2025 | 13:48:46.386 | 5 | 403.75 | |
| 5 | 403.75 | |||
| 5 | 403.75 |
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: 1 579.50
Ask: 1 580.00
Turnover: 223 804 TEUR -
Nvidia Corp.
Bid: 108.68 / Ask: 108.76
Turnover: 63 056 TEUR -
Amazon.com Inc.
Bid: 185.38 / Ask: 185.44
Turnover: 37 801 TEUR -
Apple Inc.
Bid: 186.62 / Ask: 186.70
Turnover: 33 677 TEUR -
RENK Group AG
Bid: 53.53 / Ask: 53.57
Turnover: 30 925 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 15:47:29
Last Update:
12/05/2025 @ 15:47:29