MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
889
730
330.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 15:52:08.295 | 2 | 330.40 | |
| 2 | 330.40 | |||
| 2 | 330.40 | |||
| 01/08/2025 | 15:52:04.288 | 9 | 330.80 | |
| 9 | 330.80 | |||
| 9 | 330.80 | |||
| 01/08/2025 | 15:51:49.233 | 5 | 329.20 | |
| 5 | 329.20 | |||
| 5 | 329.20 | |||
| 01/08/2025 | 15:51:48.874 | 243 | 329.20 | |
| 10 | 329.20 | |||
| 120 | 329.20 | |||
| 30 | 329.20 | |||
| 22 | 329.20 | |||
| 4 | 329.20 | |||
| 221 | 329.20 | |||
| 5 | 329.20 | |||
| 6 | 329.20 | |||
| 50 | 329.20 | |||
| 8 | 329.20 | |||
| 3 | 329.20 | |||
| 3 | 329.20 | |||
| 1 | 329.20 | |||
| 3 | 329.20 | |||
| 01/08/2025 | 15:51:42.609 | 400 | 330.00 | |
| 50 | 330.00 | |||
| 15 | 330.00 | |||
| 100 | 330.00 | |||
| 22 | 330.00 | |||
| 400 | 330.00 | |||
| 150 | 330.00 | |||
| 5 | 330.00 | |||
| 12 | 330.00 | |||
| 2 | 330.00 | |||
| 2 | 330.00 | |||
| 10 | 330.00 | |||
| 30 | 330.00 | |||
| 2 | 330.00 | |||
| 01/08/2025 | 15:51:41.787 | 3 | 330.20 | |
| 3 | 330.20 | |||
| 3 | 330.20 | |||
| 01/08/2025 | 15:50:48.587 | 6 | 331.10 | |
| 6 | 331.10 | |||
| 6 | 331.10 | |||
| 01/08/2025 | 15:49:59.145 | 10 | 330.70 | |
| 10 | 330.70 | |||
| 10 | 330.70 | |||
| 01/08/2025 | 15:49:54.219 | 1 | 330.60 | |
| 1 | 330.60 | |||
| 1 | 330.60 | |||
| 01/08/2025 | 15:49:15.921 | 75 | 330.40 | |
| 38 | 330.40 | |||
| 75 | 330.40 | |||
| 5 | 330.40 | |||
| 27 | 330.40 | |||
| 5 | 330.40 | |||
| 01/08/2025 | 15:49:15.837 | 20 | 330.40 | |
| 20 | 330.40 | |||
| 18 | 330.40 | |||
| 2 | 330.40 | |||
| 01/08/2025 | 15:48:41.429 | 20 | 332.00 | |
| 20 | 332.00 | |||
| 20 | 332.00 | |||
| 01/08/2025 | 15:48:41.317 | 10 | 331.30 | |
| 2 | 331.30 | |||
| 2 | 331.30 | |||
| 6 | 331.30 | |||
| 10 | 331.30 | |||
| 01/08/2025 | 15:48:13.378 | 2 | 332.80 | |
| 2 | 332.80 | |||
| 2 | 332.80 | |||
| 01/08/2025 | 15:48:09.284 | 2 | 332.80 | |
| 2 | 332.80 | |||
| 2 | 332.80 | |||
| 01/08/2025 | 15:47:59.843 | 86 | 333.00 | |
| 1 | 333.00 | |||
| 85 | 333.00 | |||
| 86 | 333.00 | |||
| 01/08/2025 | 15:47:51.541 | 400 | 333.00 | |
| 20 | 333.00 | |||
| 150 | 333.00 | |||
| 400 | 333.00 | |||
| 148 | 333.00 | |||
| 2 | 333.00 | |||
| 40 | 333.00 | |||
| 10 | 333.00 | |||
| 30 | 333.00 | |||
| 01/08/2025 | 15:46:56.889 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 01/08/2025 | 15:46:46.053 | 29 | 333.00 | |
| 5 | 333.00 | |||
| 3 | 333.00 | |||
| 15 | 333.00 | |||
| 6 | 333.00 | |||
| 29 | 333.00 | |||
| 01/08/2025 | 15:46:46.005 | 20 | 333.00 | |
| 2 | 333.00 | |||
| 12 | 333.00 | |||
| 1 | 333.00 | |||
| 3 | 333.00 | |||
| 2 | 333.00 | |||
| 20 | 333.00 | |||
| 01/08/2025 | 15:46:44.021 | 25 | 333.50 | |
| 25 | 333.50 | |||
| 25 | 333.50 | |||
| 01/08/2025 | 15:45:46.879 | 8 | 334.30 | |
| 8 | 334.30 | |||
| 8 | 334.30 | |||
| 01/08/2025 | 15:45:43.772 | 3 | 334.00 | |
| 3 | 334.00 | |||
| 3 | 334.00 | |||
| 01/08/2025 | 15:45:26.130 | 11 | 335.00 | |
| 3 | 335.00 | |||
| 6 | 335.00 | |||
| 11 | 335.00 | |||
| 2 | 335.00 | |||
| 01/08/2025 | 15:45:23.858 | 1 | 335.10 | |
| 1 | 335.10 | |||
| 1 | 335.10 | |||
| 01/08/2025 | 15:45:14.835 | 1 | 335.50 | |
| 1 | 335.50 | |||
| 1 | 335.50 | |||
| 01/08/2025 | 15:45:10.912 | 8 | 335.60 | |
| 8 | 335.60 | |||
| 8 | 335.60 | |||
| 01/08/2025 | 15:44:40.437 | 15 | 335.90 | |
| 15 | 335.90 | |||
| 15 | 335.90 | |||
| 01/08/2025 | 15:44:09.817 | 20 | 337.40 | |
| 20 | 337.40 | |||
| 20 | 337.40 | |||
| 01/08/2025 | 15:42:31.994 | 5 | 338.40 | |
| 5 | 338.40 | |||
| 5 | 338.40 | |||
| 01/08/2025 | 15:42:18.026 | 118 | 339.00 | |
| 118 | 339.00 | |||
| 118 | 339.00 | |||
| 01/08/2025 | 15:40:52.006 | 1 | 337.10 | |
| 1 | 337.10 | |||
| 1 | 337.10 | |||
| 01/08/2025 | 15:40:23.232 | 40 | 335.30 | |
| 40 | 335.30 | |||
| 40 | 335.30 | |||
| 01/08/2025 | 15:40:20.709 | 40 | 335.10 | |
| 40 | 335.10 | |||
| 40 | 335.10 | |||
| 01/08/2025 | 15:39:55.324 | 50 | 335.10 | |
| 50 | 335.10 | |||
| 50 | 335.10 | |||
| 01/08/2025 | 15:38:25.232 | 400 | 336.20 | |
| 400 | 336.20 | |||
| 400 | 336.20 | |||
| 01/08/2025 | 15:38:14.679 | 3 | 334.60 | |
| 3 | 334.60 | |||
| 3 | 334.60 | |||
| 01/08/2025 | 15:38:12.768 | 8 | 335.50 | |
| 8 | 335.50 | |||
| 8 | 335.50 | |||
| 01/08/2025 | 15:37:46.564 | 8 | 334.20 | |
| 8 | 334.20 | |||
| 8 | 334.20 | |||
| 01/08/2025 | 15:36:59.503 | 5 | 333.70 | |
| 5 | 333.70 | |||
| 5 | 333.70 | |||
| 01/08/2025 | 15:36:46.106 | 12 | 334.00 | |
| 12 | 334.00 | |||
| 12 | 334.00 | |||
| 01/08/2025 | 15:36:14.312 | 4 | 333.60 | |
| 4 | 333.60 | |||
| 4 | 333.60 | |||
| 01/08/2025 | 15:36:05.476 | 105 | 334.00 | |
| 5 | 334.00 | |||
| 105 | 334.00 | |||
| 100 | 334.00 | |||
| 01/08/2025 | 15:35:51.054 | 4 | 335.00 | |
| 4 | 335.00 | |||
| 4 | 335.00 | |||
| 01/08/2025 | 15:35:50.319 | 12 | 335.50 | |
| 12 | 335.50 | |||
| 12 | 335.50 | |||
| 01/08/2025 | 15:34:53.339 | 2 | 336.40 | |
| 2 | 336.40 | |||
| 2 | 336.40 | |||
| 01/08/2025 | 15:32:34.934 | 101 | 335.00 | |
| 10 | 335.00 | |||
| 75 | 335.00 | |||
| 101 | 335.00 | |||
| 10 | 335.00 | |||
| 4 | 335.00 | |||
| 2 | 335.00 | |||
| 01/08/2025 | 15:31:15.936 | 10 | 335.00 | |
| 10 | 335.00 | |||
| 10 | 335.00 | |||
| 01/08/2025 | 15:30:54.954 | 30 | 336.50 | |
| 30 | 336.50 | |||
| 30 | 336.50 | |||
| 01/08/2025 | 15:30:26.755 | 12 | 336.60 | |
| 12 | 336.60 | |||
| 12 | 336.60 | |||
| 01/08/2025 | 15:30:24.374 | 1 | 337.00 | |
| 1 | 337.00 | |||
| 1 | 337.00 | |||
| 01/08/2025 | 15:30:01.728 | 7 | 337.20 | |
| 7 | 337.20 | |||
| 7 | 337.20 | |||
| 01/08/2025 | 15:29:10.165 | 41 | 337.30 | |
| 10 | 337.30 | |||
| 41 | 337.30 | |||
| 31 | 337.30 | |||
| 01/08/2025 | 15:28:59.447 | 10 | 337.70 | |
| 10 | 337.70 | |||
| 10 | 337.70 | |||
| 01/08/2025 | 15:28:29.710 | 1 | 338.10 | |
| 1 | 338.10 | |||
| 1 | 338.10 | |||
| 01/08/2025 | 15:27:40.206 | 12 | 338.00 | |
| 12 | 338.00 | |||
| 12 | 338.00 | |||
| 01/08/2025 | 15:26:59.407 | 14 | 339.50 | |
| 14 | 339.50 | |||
| 14 | 339.50 | |||
| 01/08/2025 | 15:26:31.035 | 30 | 339.40 | |
| 30 | 339.40 | |||
| 30 | 339.40 | |||
| 01/08/2025 | 15:26:29.162 | 2 | 338.20 | |
| 2 | 338.20 | |||
| 2 | 338.20 | |||
| 01/08/2025 | 15:25:00.935 | 10 | 339.10 | |
| 10 | 339.10 | |||
| 10 | 339.10 | |||
| 01/08/2025 | 15:18:38.283 | 3 | 340.40 | |
| 3 | 340.40 | |||
| 3 | 340.40 | |||
| 01/08/2025 | 15:18:05.690 | 5 | 341.40 | |
| 5 | 341.40 | |||
| 5 | 341.40 | |||
| 01/08/2025 | 15:16:27.833 | 20 | 339.60 | |
| 20 | 339.60 | |||
| 20 | 339.60 | |||
| 01/08/2025 | 15:15:59.019 | 36 | 339.40 | |
| 36 | 339.40 | |||
| 36 | 339.40 | |||
| 01/08/2025 | 15:15:15.932 | 1 | 340.70 | |
| 1 | 340.70 | |||
| 1 | 340.70 | |||
| 01/08/2025 | 15:14:40.635 | 2 | 340.70 | |
| 2 | 340.70 | |||
| 2 | 340.70 | |||
| 01/08/2025 | 15:14:16.191 | 10 | 340.80 | |
| 10 | 340.80 | |||
| 10 | 340.80 | |||
| 01/08/2025 | 15:13:58.652 | 10 | 340.90 | |
| 10 | 340.90 | |||
| 10 | 340.90 | |||
| 01/08/2025 | 15:13:41.947 | 2 | 340.80 | |
| 2 | 340.80 | |||
| 2 | 340.80 | |||
| 01/08/2025 | 15:06:40.295 | 3 | 340.10 | |
| 3 | 340.10 | |||
| 3 | 340.10 | |||
| 01/08/2025 | 15:06:30.698 | 10 | 340.00 | |
| 10 | 340.00 | |||
| 10 | 340.00 | |||
| 01/08/2025 | 15:06:29.849 | 21 | 340.00 | |
| 21 | 340.00 | |||
| 21 | 340.00 | |||
| 01/08/2025 | 15:06:29.246 | 13 | 340.00 | |
| 13 | 340.00 | |||
| 13 | 340.00 | |||
| 01/08/2025 | 15:06:28.644 | 10 | 340.00 | |
| 10 | 340.00 | |||
| 10 | 340.00 | |||
| 01/08/2025 | 15:06:25.029 | 20 | 340.00 | |
| 20 | 340.00 | |||
| 20 | 340.00 | |||
| 01/08/2025 | 15:06:24.815 | 20 | 340.00 | |
| 20 | 340.00 | |||
| 20 | 340.00 | |||
| 01/08/2025 | 15:05:49.044 | 2 | 341.10 | |
| 2 | 341.10 | |||
| 2 | 341.10 | |||
| 01/08/2025 | 15:05:42.958 | 100 | 341.00 | |
| 100 | 341.00 | |||
| 100 | 341.00 | |||
| 01/08/2025 | 15:02:43.639 | 3 | 339.70 | |
| 3 | 339.70 | |||
| 3 | 339.70 | |||
| 01/08/2025 | 15:00:57.231 | 2 | 340.60 | |
| 2 | 340.60 | |||
| 2 | 340.60 | |||
| 01/08/2025 | 15:00:23.511 | 2 | 339.10 | |
| 2 | 339.10 | |||
| 2 | 339.10 | |||
| 01/08/2025 | 15:00:11.061 | 30 | 340.10 | |
| 30 | 340.10 | |||
| 30 | 340.10 | |||
| 01/08/2025 | 14:59:55.490 | 2 | 340.40 | |
| 2 | 340.40 | |||
| 2 | 340.40 | |||
| 01/08/2025 | 14:59:39.270 | 5 | 339.50 | |
| 5 | 339.50 | |||
| 5 | 339.50 | |||
| 01/08/2025 | 14:59:38.601 | 50 | 340.70 | |
| 50 | 340.70 | |||
| 50 | 340.70 | |||
| 01/08/2025 | 14:58:57.269 | 10 | 340.60 | |
| 10 | 340.60 | |||
| 10 | 340.60 | |||
| 01/08/2025 | 14:57:49.437 | 10 | 341.00 | |
| 10 | 341.00 | |||
| 10 | 341.00 | |||
| 01/08/2025 | 14:57:36.092 | 5 | 340.70 | |
| 5 | 340.70 | |||
| 5 | 340.70 | |||
| 01/08/2025 | 14:56:41.039 | 10 | 339.30 | |
| 10 | 339.30 | |||
| 10 | 339.30 | |||
| 01/08/2025 | 14:56:38.920 | 90 | 340.00 | |
| 90 | 340.00 | |||
| 90 | 340.00 | |||
| 01/08/2025 | 14:56:27.515 | 90 | 340.10 | |
| 90 | 340.10 | |||
| 90 | 340.10 | |||
| 01/08/2025 | 14:55:45.487 | 72 | 340.10 | |
| 72 | 340.10 | |||
| 72 | 340.10 | |||
| 01/08/2025 | 14:55:35.367 | 10 | 340.10 | |
| 10 | 340.10 | |||
| 10 | 340.10 | |||
| 01/08/2025 | 14:54:08.347 | 5 | 341.10 | |
| 5 | 341.10 | |||
| 5 | 341.10 | |||
| 01/08/2025 | 14:50:20.385 | 20 | 340.10 | |
| 20 | 340.10 | |||
| 20 | 340.10 | |||
| 01/08/2025 | 14:49:41.039 | 88 | 341.10 | |
| 88 | 341.10 | |||
| 88 | 341.10 | |||
| 01/08/2025 | 14:49:31.133 | 88 | 341.20 | |
| 88 | 341.20 | |||
| 88 | 341.20 | |||
| 01/08/2025 | 14:49:30.436 | 15 | 341.20 | |
| 15 | 341.20 | |||
| 15 | 341.20 | |||
| 01/08/2025 | 14:49:29.624 | 15 | 341.20 | |
| 15 | 341.20 | |||
| 15 | 341.20 | |||
| 01/08/2025 | 14:49:29.020 | 15 | 341.20 | |
| 15 | 341.20 | |||
| 15 | 341.20 | |||
| 01/08/2025 | 14:49:15.157 | 47 | 341.20 | |
| 47 | 341.20 | |||
| 47 | 341.20 | |||
| 01/08/2025 | 14:48:09.500 | 3 | 341.20 | |
| 3 | 341.20 | |||
| 3 | 341.20 | |||
| 01/08/2025 | 14:47:28.377 | 88 | 341.20 | |
| 88 | 341.20 | |||
| 88 | 341.20 | |||
| 01/08/2025 | 14:47:28.183 | 12 | 341.40 | |
| 12 | 341.40 | |||
| 12 | 341.40 | |||
| 01/08/2025 | 14:46:29.380 | 50 | 341.50 | |
| 50 | 341.50 | |||
| 50 | 341.50 | |||
| 01/08/2025 | 14:45:39.333 | 70 | 341.20 | |
| 70 | 341.20 | |||
| 70 | 341.20 | |||
| 01/08/2025 | 14:39:13.812 | 26 | 342.40 | |
| 26 | 342.40 | |||
| 26 | 342.40 | |||
| 01/08/2025 | 14:37:53.838 | 4 | 341.70 | |
| 4 | 341.70 | |||
| 4 | 341.70 | |||
| 01/08/2025 | 14:37:22.632 | 40 | 343.40 | |
| 40 | 343.40 | |||
| 40 | 343.40 | |||
| 01/08/2025 | 14:36:42.629 | 50 | 341.40 | |
| 50 | 341.40 | |||
| 50 | 341.40 | |||
| 01/08/2025 | 14:35:27.167 | 20 | 341.20 | |
| 20 | 341.20 | |||
| 20 | 341.20 | |||
| 01/08/2025 | 14:34:54.621 | 70 | 341.40 | |
| 70 | 341.40 | |||
| 70 | 341.40 | |||
| 01/08/2025 | 14:33:10.840 | 1 | 343.20 | |
| 1 | 343.20 | |||
| 1 | 343.20 | |||
| 01/08/2025 | 14:31:43.180 | 67 | 341.70 | |
| 67 | 341.70 | |||
| 67 | 341.70 | |||
| 01/08/2025 | 14:31:19.210 | 2 | 343.30 | |
| 2 | 343.30 | |||
| 2 | 343.30 | |||
| 01/08/2025 | 14:31:10.037 | 40 | 343.40 | |
| 40 | 343.40 | |||
| 40 | 343.40 | |||
| 01/08/2025 | 14:31:06.387 | 10 | 343.40 | |
| 10 | 343.40 | |||
| 10 | 343.40 | |||
| 01/08/2025 | 14:30:34.511 | 10 | 343.40 | |
| 10 | 343.40 | |||
| 10 | 343.40 | |||
| 01/08/2025 | 14:30:22.778 | 50 | 343.40 | |
| 50 | 343.40 | |||
| 50 | 343.40 | |||
| 01/08/2025 | 14:29:02.484 | 3 | 346.40 | |
| 3 | 346.40 | |||
| 3 | 346.40 | |||
| 01/08/2025 | 14:27:32.472 | 3 | 345.90 | |
| 3 | 345.90 | |||
| 3 | 345.90 | |||
| 01/08/2025 | 14:27:01.654 | 10 | 344.90 | |
| 10 | 344.90 | |||
| 10 | 344.90 | |||
| 01/08/2025 | 14:25:04.504 | 5 | 346.20 | |
| 5 | 346.20 | |||
| 5 | 346.20 | |||
| 01/08/2025 | 14:25:02.251 | 13 | 346.20 | |
| 13 | 346.20 | |||
| 13 | 346.20 | |||
| 01/08/2025 | 14:24:56.320 | 17 | 345.30 | |
| 17 | 345.30 | |||
| 17 | 345.30 | |||
| 01/08/2025 | 14:24:56.150 | 50 | 345.30 | |
| 50 | 345.30 | |||
| 50 | 345.30 | |||
| 01/08/2025 | 14:24:47.722 | 50 | 345.30 | |
| 50 | 345.30 | |||
| 50 | 345.30 | |||
| 01/08/2025 | 14:23:42.888 | 255 | 346.10 | |
| 255 | 346.10 | |||
| 255 | 346.10 | |||
| 01/08/2025 | 14:23:42.487 | 45 | 346.10 | |
| 45 | 346.10 | |||
| 45 | 346.10 | |||
| 01/08/2025 | 14:23:32.025 | 200 | 346.10 | |
| 200 | 346.10 | |||
| 200 | 346.10 | |||
| 01/08/2025 | 14:23:09.442 | 50 | 345.30 | |
| 50 | 345.30 | |||
| 50 | 345.30 | |||
| 01/08/2025 | 14:21:43.770 | 25 | 345.30 | |
| 25 | 345.30 | |||
| 25 | 345.30 | |||
| 01/08/2025 | 14:20:54.894 | 25 | 345.90 | |
| 25 | 345.90 | |||
| 25 | 345.90 | |||
| 01/08/2025 | 14:19:21.961 | 1 | 345.80 | |
| 1 | 345.80 | |||
| 1 | 345.80 | |||
| 01/08/2025 | 14:12:34.583 | 3 | 346.60 | |
| 3 | 346.60 | |||
| 3 | 346.60 | |||
| 01/08/2025 | 14:10:27.900 | 5 | 345.60 | |
| 5 | 345.60 | |||
| 5 | 345.60 | |||
| 01/08/2025 | 14:10:25.924 | 25 | 345.70 | |
| 25 | 345.70 | |||
| 25 | 345.70 | |||
| 01/08/2025 | 14:10:21.518 | 200 | 345.70 | |
| 200 | 345.70 | |||
| 200 | 345.70 | |||
| 01/08/2025 | 14:10:11.367 | 10 | 345.00 | |
| 10 | 345.00 | |||
| 10 | 345.00 | |||
| 01/08/2025 | 14:10:09.004 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 14:10:08.888 | 4 | 344.90 | |
| 4 | 344.90 | |||
| 4 | 344.90 | |||
| 01/08/2025 | 14:10:05.310 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 14:10:00.390 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 14:09:52.702 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 14:09:51.895 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 14:09:47.175 | 8 | 345.70 | |
| 8 | 345.70 | |||
| 8 | 345.70 | |||
| 01/08/2025 | 14:08:33.656 | 14 | 345.60 | |
| 14 | 345.60 | |||
| 14 | 345.60 | |||
| 01/08/2025 | 14:07:43.342 | 10 | 344.40 | |
| 10 | 344.40 | |||
| 10 | 344.40 | |||
| 01/08/2025 | 14:07:15.480 | 2 | 344.40 | |
| 2 | 344.40 | |||
| 2 | 344.40 | |||
| 01/08/2025 | 14:06:29.710 | 3 | 345.00 | |
| 3 | 345.00 | |||
| 3 | 345.00 | |||
| 01/08/2025 | 14:06:29.644 | 50 | 345.10 | |
| 50 | 345.10 | |||
| 50 | 345.10 | |||
| 01/08/2025 | 14:06:28.940 | 50 | 345.10 | |
| 50 | 345.10 | |||
| 50 | 345.10 | |||
| 01/08/2025 | 14:02:37.199 | 11 | 345.80 | |
| 11 | 345.80 | |||
| 11 | 345.80 | |||
| 01/08/2025 | 14:01:58.024 | 1 | 345.40 | |
| 1 | 345.40 | |||
| 1 | 345.40 | |||
| 01/08/2025 | 14:01:22.445 | 93 | 345.10 | |
| 93 | 345.10 | |||
| 93 | 345.10 | |||
| 01/08/2025 | 14:01:21.640 | 8 | 345.10 | |
| 8 | 345.10 | |||
| 8 | 345.10 | |||
| 01/08/2025 | 14:01:20.835 | 8 | 345.10 | |
| 8 | 345.10 | |||
| 8 | 345.10 | |||
| 01/08/2025 | 14:01:20.031 | 8 | 345.10 | |
| 8 | 345.10 | |||
| 8 | 345.10 | |||
| 01/08/2025 | 14:01:19.231 | 8 | 345.10 | |
| 8 | 345.10 | |||
| 8 | 345.10 | |||
| 01/08/2025 | 14:01:18.523 | 8 | 345.10 | |
| 8 | 345.10 | |||
| 8 | 345.10 | |||
| 01/08/2025 | 14:01:17.821 | 2 | 345.10 | |
| 2 | 345.10 | |||
| 2 | 345.10 | |||
| 01/08/2025 | 14:01:14.201 | 2 | 345.10 | |
| 2 | 345.10 | |||
| 2 | 345.10 | |||
| 01/08/2025 | 13:59:37.793 | 6 | 346.20 | |
| 6 | 346.20 | |||
| 6 | 346.20 | |||
| 01/08/2025 | 13:59:27.899 | 1 | 346.20 | |
| 1 | 346.20 | |||
| 1 | 346.20 | |||
| 01/08/2025 | 13:56:32.225 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 01/08/2025 | 13:56:00.332 | 1 | 345.10 | |
| 1 | 345.10 | |||
| 1 | 345.10 | |||
| 01/08/2025 | 13:55:53.809 | 25 | 345.50 | |
| 21 | 345.50 | |||
| 4 | 345.50 | |||
| 25 | 345.50 | |||
| 01/08/2025 | 13:55:42.995 | 50 | 345.50 | |
| 50 | 345.50 | |||
| 50 | 345.50 | |||
| 01/08/2025 | 13:55:20.389 | 6 | 345.50 | |
| 6 | 345.50 | |||
| 6 | 345.50 | |||
| 01/08/2025 | 13:55:19.588 | 7 | 345.50 | |
| 7 | 345.50 | |||
| 7 | 345.50 | |||
| 01/08/2025 | 13:55:16.569 | 7 | 345.50 | |
| 7 | 345.50 | |||
| 7 | 345.50 | |||
| 01/08/2025 | 13:55:15.764 | 7 | 345.50 | |
| 7 | 345.50 | |||
| 7 | 345.50 | |||
| 01/08/2025 | 13:55:14.967 | 7 | 345.50 | |
| 7 | 345.50 | |||
| 7 | 345.50 | |||
| 01/08/2025 | 13:55:14.157 | 7 | 345.50 | |
| 7 | 345.50 | |||
| 7 | 345.50 | |||
| 01/08/2025 | 13:54:58.278 | 50 | 345.50 | |
| 50 | 345.50 | |||
| 50 | 345.50 | |||
| 01/08/2025 | 13:54:23.810 | 50 | 345.50 | |
| 50 | 345.50 | |||
| 50 | 345.50 | |||
| 01/08/2025 | 13:54:23.330 | 8 | 345.50 | |
| 8 | 345.50 | |||
| 8 | 345.50 | |||
| 01/08/2025 | 13:50:57.350 | 200 | 345.40 | |
| 200 | 345.40 | |||
| 200 | 345.40 | |||
| 01/08/2025 | 13:49:49.499 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 01/08/2025 | 13:48:38.320 | 3 | 345.80 | |
| 3 | 345.80 | |||
| 3 | 345.80 | |||
| 01/08/2025 | 13:44:55.751 | 1 | 345.40 | |
| 1 | 345.40 | |||
| 1 | 345.40 | |||
| 01/08/2025 | 13:43:31.253 | 60 | 345.50 | |
| 60 | 345.50 | |||
| 60 | 345.50 | |||
| 01/08/2025 | 13:39:50.667 | 5 | 345.60 | |
| 5 | 345.60 | |||
| 5 | 345.60 | |||
| 01/08/2025 | 13:38:51.498 | 1 | 344.70 | |
| 1 | 344.70 | |||
| 1 | 344.70 | |||
| 01/08/2025 | 13:38:37.814 | 3 | 344.70 | |
| 3 | 344.70 | |||
| 3 | 344.70 | |||
| 01/08/2025 | 13:38:04.502 | 15 | 345.20 | |
| 15 | 345.20 | |||
| 15 | 345.20 | |||
| 01/08/2025 | 13:37:02.780 | 25 | 344.00 | |
| 25 | 344.00 | |||
| 25 | 344.00 | |||
| 01/08/2025 | 13:36:33.064 | 10 | 345.20 | |
| 10 | 345.20 | |||
| 10 | 345.20 | |||
| 01/08/2025 | 13:36:03.672 | 18 | 344.20 | |
| 18 | 344.20 | |||
| 18 | 344.20 | |||
| 01/08/2025 | 13:35:25.613 | 2 | 345.40 | |
| 2 | 345.40 | |||
| 2 | 345.40 | |||
| 01/08/2025 | 13:35:10.305 | 45 | 345.40 | |
| 45 | 345.40 | |||
| 45 | 345.40 | |||
| 01/08/2025 | 13:33:20.423 | 109 | 345.00 | |
| 109 | 345.00 | |||
| 109 | 345.00 | |||
| 01/08/2025 | 13:33:12.014 | 75 | 345.10 | |
| 75 | 345.10 | |||
| 75 | 345.10 | |||
| 01/08/2025 | 13:32:58.056 | 1 | 345.10 | |
| 1 | 345.10 | |||
| 1 | 345.10 | |||
| 01/08/2025 | 13:32:56.254 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 01/08/2025 | 13:32:43.891 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 01/08/2025 | 13:32:39.872 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 01/08/2025 | 13:32:20.073 | 22 | 345.00 | |
| 22 | 345.00 | |||
| 21 | 345.00 | |||
| 1 | 345.00 | |||
| 01/08/2025 | 13:31:42.272 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 13:31:19.878 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 01/08/2025 | 13:30:14.710 | 50 | 344.80 | |
| 50 | 344.80 | |||
| 50 | 344.80 | |||
| 01/08/2025 | 13:29:41.787 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 13:29:37.219 | 50 | 344.90 | |
| 50 | 344.90 | |||
| 50 | 344.90 | |||
| 01/08/2025 | 13:27:58.855 | 1 | 344.50 | |
| 1 | 344.50 | |||
| 1 | 344.50 | |||
| 01/08/2025 | 13:27:42.010 | 58 | 344.30 | |
| 58 | 344.30 | |||
| 58 | 344.30 | |||
| 01/08/2025 | 13:24:30.410 | 1 | 344.50 | |
| 1 | 344.50 | |||
| 1 | 344.50 | |||
| 01/08/2025 | 13:22:55.809 | 10 | 344.60 | |
| 10 | 344.60 | |||
| 10 | 344.60 | |||
| 01/08/2025 | 13:22:00.268 | 42 | 343.60 | |
| 42 | 343.60 | |||
| 42 | 343.60 | |||
| 01/08/2025 | 13:21:05.750 | 1 | 343.70 | |
| 1 | 343.70 | |||
| 1 | 343.70 | |||
| 01/08/2025 | 13:17:24.987 | 5 | 343.30 | |
| 5 | 343.30 | |||
| 5 | 343.30 | |||
| 01/08/2025 | 13:15:54.084 | 130 | 343.30 | |
| 130 | 343.30 | |||
| 130 | 343.30 | |||
| 01/08/2025 | 13:15:36.190 | 782 | 344.00 | |
| 782 | 344.00 | |||
| 782 | 344.00 | |||
| 01/08/2025 | 13:14:57.051 | 76 | 343.30 | |
| 76 | 343.30 | |||
| 76 | 343.30 | |||
| 01/08/2025 | 13:14:56.250 | 1 | 343.30 | |
| 1 | 343.30 | |||
| 1 | 343.30 | |||
| 01/08/2025 | 13:13:06.938 | 11 | 343.80 | |
| 11 | 343.80 | |||
| 11 | 343.80 | |||
| 01/08/2025 | 13:12:47.858 | 12 | 343.10 | |
| 12 | 343.10 | |||
| 12 | 343.10 | |||
| 01/08/2025 | 13:10:08.075 | 3 | 341.30 | |
| 3 | 341.30 | |||
| 3 | 341.30 | |||
| 01/08/2025 | 13:09:41.191 | 1 | 341.60 | |
| 1 | 341.60 | |||
| 1 | 341.60 | |||
| 01/08/2025 | 13:09:11.492 | 3 | 341.40 | |
| 3 | 341.40 | |||
| 3 | 341.40 | |||
| 01/08/2025 | 13:08:48.968 | 5 | 341.80 | |
| 5 | 341.80 | |||
| 5 | 341.80 | |||
| 01/08/2025 | 13:06:07.946 | 1 | 340.80 | |
| 1 | 340.80 | |||
| 1 | 340.80 | |||
| 01/08/2025 | 13:04:23.737 | 1 | 340.50 | |
| 1 | 340.50 | |||
| 1 | 340.50 | |||
| 01/08/2025 | 13:04:05.688 | 30 | 340.70 | |
| 30 | 340.70 | |||
| 30 | 340.70 | |||
| 01/08/2025 | 13:01:07.216 | 3 | 340.00 | |
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 01/08/2025 | 13:01:07.002 | 15 | 340.00 | |
| 15 | 340.00 | |||
| 15 | 340.00 | |||
| 01/08/2025 | 13:00:00.906 | 5 | 339.00 | |
| 5 | 339.00 | |||
| 5 | 339.00 | |||
| 01/08/2025 | 13:00:00.740 | 9 | 338.90 | |
| 9 | 338.90 | |||
| 9 | 338.90 | |||
| 01/08/2025 | 12:59:25.059 | 100 | 338.00 | |
| 100 | 338.00 | |||
| 100 | 338.00 | |||
| 01/08/2025 | 12:58:12.822 | 3 | 339.20 | |
| 3 | 339.20 | |||
| 3 | 339.20 | |||
| 01/08/2025 | 12:57:25.846 | 45 | 337.80 | |
| 45 | 337.80 | |||
| 45 | 337.80 | |||
| 01/08/2025 | 12:55:34.976 | 5 | 338.00 | |
| 5 | 338.00 | |||
| 5 | 338.00 | |||
| 01/08/2025 | 12:55:34.071 | 6 | 338.10 | |
| 6 | 338.10 | |||
| 6 | 338.10 | |||
| 01/08/2025 | 12:55:27.279 | 50 | 338.10 | |
| 50 | 338.10 | |||
| 50 | 338.10 | |||
| 01/08/2025 | 12:54:20.814 | 40 | 338.10 | |
| 40 | 338.10 | |||
| 40 | 338.10 | |||
| 01/08/2025 | 12:52:41.924 | 3 | 338.10 | |
| 3 | 338.10 | |||
| 3 | 338.10 | |||
| 01/08/2025 | 12:50:31.059 | 1 | 338.70 | |
| 1 | 338.70 | |||
| 1 | 338.70 | |||
| 01/08/2025 | 12:50:29.112 | 30 | 338.70 | |
| 30 | 338.70 | |||
| 30 | 338.70 | |||
| 01/08/2025 | 12:50:08.053 | 3 | 338.50 | |
| 3 | 338.50 | |||
| 3 | 338.50 | |||
| 01/08/2025 | 12:50:01.706 | 26 | 338.60 | |
| 26 | 338.60 | |||
| 26 | 338.60 | |||
| 01/08/2025 | 12:48:53.973 | 30 | 339.20 | |
| 30 | 339.20 | |||
| 30 | 339.20 | |||
| 01/08/2025 | 12:43:44.572 | 8 | 338.60 | |
| 8 | 338.60 | |||
| 8 | 338.60 | |||
| 01/08/2025 | 12:43:14.976 | 2 | 339.50 | |
| 2 | 339.50 | |||
| 2 | 339.50 | |||
| 01/08/2025 | 12:42:35.451 | 50 | 338.60 | |
| 50 | 338.60 | |||
| 50 | 338.60 | |||
| 01/08/2025 | 12:38:06.277 | 7 | 338.30 | |
| 7 | 338.30 | |||
| 7 | 338.30 | |||
| 01/08/2025 | 12:36:35.886 | 1 | 339.40 | |
| 1 | 339.40 | |||
| 1 | 339.40 | |||
| 01/08/2025 | 12:36:11.209 | 3 | 339.40 | |
| 3 | 339.40 | |||
| 3 | 339.40 | |||
| 01/08/2025 | 12:33:55.507 | 8 | 339.40 | |
| 8 | 339.40 | |||
| 8 | 339.40 | |||
| 01/08/2025 | 12:33:54.763 | 50 | 339.50 | |
| 50 | 339.50 | |||
| 50 | 339.50 | |||
| 01/08/2025 | 12:33:37.829 | 50 | 339.50 | |
| 50 | 339.50 | |||
| 50 | 339.50 | |||
| 01/08/2025 | 12:28:31.436 | 10 | 339.50 | |
| 10 | 339.50 | |||
| 10 | 339.50 | |||
| 01/08/2025 | 12:27:11.716 | 12 | 339.10 | |
| 12 | 339.10 | |||
| 12 | 339.10 | |||
| 01/08/2025 | 12:26:37.083 | 12 | 339.10 | |
| 12 | 339.10 | |||
| 12 | 339.10 | |||
| 01/08/2025 | 12:26:07.092 | 12 | 339.10 | |
| 12 | 339.10 | |||
| 12 | 339.10 | |||
| 01/08/2025 | 12:24:33.777 | 10 | 339.10 | |
| 10 | 339.10 | |||
| 10 | 339.10 | |||
| 01/08/2025 | 12:22:21.980 | 100 | 339.60 | |
| 100 | 339.60 | |||
| 100 | 339.60 | |||
| 01/08/2025 | 12:21:06.153 | 10 | 338.50 | |
| 10 | 338.50 | |||
| 10 | 338.50 | |||
| 01/08/2025 | 12:20:46.887 | 5 | 338.50 | |
| 5 | 338.50 | |||
| 5 | 338.50 | |||
| 01/08/2025 | 12:17:59.203 | 1 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 01/08/2025 | 12:17:14.608 | 6 | 339.10 | |
| 6 | 339.10 | |||
| 6 | 339.10 | |||
| 01/08/2025 | 12:14:37.336 | 3 | 338.10 | |
| 3 | 338.10 | |||
| 3 | 338.10 | |||
| 01/08/2025 | 12:14:15.406 | 1 | 339.10 | |
| 1 | 339.10 | |||
| 1 | 339.10 | |||
| 01/08/2025 | 12:14:08.251 | 1 | 339.00 | |
| 1 | 339.00 | |||
| 1 | 339.00 | |||
| 01/08/2025 | 12:09:28.727 | 20 | 338.00 | |
| 20 | 338.00 | |||
| 20 | 338.00 | |||
| 01/08/2025 | 12:09:15.091 | 50 | 337.90 | |
| 50 | 337.90 | |||
| 50 | 337.90 | |||
| 01/08/2025 | 12:09:00.101 | 5 | 337.90 | |
| 5 | 337.90 | |||
| 5 | 337.90 | |||
| 01/08/2025 | 12:08:58.555 | 11 | 337.70 | |
| 11 | 337.70 | |||
| 11 | 337.70 | |||
| 01/08/2025 | 12:07:34.072 | 15 | 337.90 | |
| 15 | 337.90 | |||
| 15 | 337.90 | |||
| 01/08/2025 | 12:07:32.553 | 18 | 337.90 | |
| 18 | 337.90 | |||
| 18 | 337.90 | |||
| 01/08/2025 | 12:06:57.578 | 2 | 337.90 | |
| 2 | 337.90 | |||
| 2 | 337.90 | |||
| 01/08/2025 | 12:05:08.161 | 4 | 337.90 | |
| 4 | 337.90 | |||
| 4 | 337.90 | |||
| 01/08/2025 | 12:04:43.845 | 10 | 337.90 | |
| 10 | 337.90 | |||
| 10 | 337.90 | |||
| 01/08/2025 | 12:02:58.897 | 7 | 337.90 | |
| 7 | 337.90 | |||
| 7 | 337.90 | |||
| 01/08/2025 | 12:01:08.267 | 19 | 337.90 | |
| 19 | 337.90 | |||
| 19 | 337.90 | |||
| 01/08/2025 | 12:00:50.388 | 3 | 337.90 | |
| 3 | 337.90 | |||
| 3 | 337.90 | |||
| 01/08/2025 | 12:00:05.135 | 8 | 337.90 | |
| 8 | 337.90 | |||
| 8 | 337.90 | |||
| 01/08/2025 | 11:59:08.062 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 01/08/2025 | 11:58:44.874 | 10 | 338.60 | |
| 10 | 338.60 | |||
| 10 | 338.60 | |||
| 01/08/2025 | 11:58:23.137 | 15 | 338.70 | |
| 6 | 338.70 | |||
| 9 | 338.70 | |||
| 15 | 338.70 | |||
| 01/08/2025 | 11:58:17.539 | 50 | 338.20 | |
| 50 | 338.20 | |||
| 50 | 338.20 | |||
| 01/08/2025 | 11:55:43.474 | 6 | 338.20 | |
| 6 | 338.20 | |||
| 6 | 338.20 | |||
| 01/08/2025 | 11:55:09.206 | 2 | 338.20 | |
| 2 | 338.20 | |||
| 2 | 338.20 | |||
| 01/08/2025 | 11:55:01.104 | 2 | 337.60 | |
| 2 | 337.60 | |||
| 2 | 337.60 | |||
| 01/08/2025 | 11:54:33.041 | 36 | 338.20 | |
| 36 | 338.20 | |||
| 36 | 338.20 | |||
| 01/08/2025 | 11:51:52.434 | 10 | 338.20 | |
| 10 | 338.20 | |||
| 10 | 338.20 | |||
| 01/08/2025 | 11:51:17.736 | 8 | 338.20 | |
| 8 | 338.20 | |||
| 8 | 338.20 | |||
| 01/08/2025 | 11:50:43.706 | 8 | 338.20 | |
| 8 | 338.20 | |||
| 8 | 338.20 | |||
| 01/08/2025 | 11:50:33.394 | 1 | 338.20 | |
| 1 | 338.20 | |||
| 1 | 338.20 | |||
| 01/08/2025 | 11:50:13.934 | 6 | 338.20 | |
| 6 | 338.20 | |||
| 6 | 338.20 | |||
| 01/08/2025 | 11:49:45.576 | 1 | 338.20 | |
| 1 | 338.20 | |||
| 1 | 338.20 | |||
| 01/08/2025 | 11:49:23.110 | 59 | 337.60 | |
| 59 | 337.60 | |||
| 59 | 337.60 | |||
| 01/08/2025 | 11:47:50.729 | 3 | 338.20 | |
| 3 | 338.20 | |||
| 3 | 338.20 | |||
| 01/08/2025 | 11:47:42.266 | 2 | 338.20 | |
| 2 | 338.20 | |||
| 2 | 338.20 | |||
| 01/08/2025 | 11:47:08.041 | 3 | 337.60 | |
| 3 | 337.60 | |||
| 3 | 337.60 | |||
| 01/08/2025 | 11:46:56.868 | 1 | 338.20 | |
| 1 | 338.20 | |||
| 1 | 338.20 | |||
| 01/08/2025 | 11:45:43.135 | 7 | 338.20 | |
| 7 | 338.20 | |||
| 7 | 338.20 | |||
| 01/08/2025 | 11:44:43.492 | 3 | 338.20 | |
| 3 | 338.20 | |||
| 3 | 338.20 | |||
| 01/08/2025 | 11:44:11.854 | 10 | 338.20 | |
| 10 | 338.20 | |||
| 10 | 338.20 | |||
| 01/08/2025 | 11:44:07.629 | 50 | 337.60 | |
| 50 | 337.60 | |||
| 50 | 337.60 | |||
| 01/08/2025 | 11:43:57.999 | 15 | 338.20 | |
| 15 | 338.20 | |||
| 15 | 338.20 | |||
| 01/08/2025 | 11:42:40.278 | 50 | 337.60 | |
| 50 | 337.60 | |||
| 50 | 337.60 | |||
| 01/08/2025 | 11:41:28.720 | 20 | 338.20 | |
| 20 | 338.20 | |||
| 20 | 338.20 | |||
| 01/08/2025 | 11:41:10.590 | 35 | 337.60 | |
| 13 | 337.60 | |||
| 35 | 337.60 | |||
| 22 | 337.60 | |||
| 01/08/2025 | 11:41:08.523 | 50 | 338.20 | |
| 50 | 338.20 | |||
| 50 | 338.20 | |||
| 01/08/2025 | 11:40:54.455 | 9 | 337.60 | |
| 9 | 337.60 | |||
| 9 | 337.60 | |||
| 01/08/2025 | 11:40:54.309 | 126 | 337.60 | |
| 126 | 337.60 | |||
| 63 | 337.60 | |||
| 63 | 337.60 | |||
| 01/08/2025 | 11:40:41.663 | 200 | 337.60 | |
| 200 | 337.60 | |||
| 200 | 337.60 | |||
| 01/08/2025 | 11:37:38.935 | 10 | 337.60 | |
| 10 | 337.60 | |||
| 10 | 337.60 | |||
| 01/08/2025 | 11:37:36.110 | 4 | 338.20 | |
| 4 | 338.20 | |||
| 4 | 338.20 | |||
| 01/08/2025 | 11:35:54.425 | 5 | 338.20 | |
| 5 | 338.20 | |||
| 5 | 338.20 | |||
| 01/08/2025 | 11:35:42.673 | 3 | 338.20 | |
| 3 | 338.20 | |||
| 3 | 338.20 | |||
| 01/08/2025 | 11:34:55.044 | 10 | 338.00 | |
| 10 | 338.00 | |||
| 10 | 338.00 | |||
| 01/08/2025 | 11:34:38.439 | 5 | 337.60 | |
| 5 | 337.60 | |||
| 5 | 337.60 | |||
| 01/08/2025 | 11:34:37.733 | 5 | 337.60 | |
| 5 | 337.60 | |||
| 5 | 337.60 | |||
| 01/08/2025 | 11:34:34.144 | 3 | 337.80 | |
| 3 | 337.80 | |||
| 3 | 337.80 | |||
| 01/08/2025 | 11:33:52.418 | 5 | 338.00 | |
| 5 | 338.00 | |||
| 5 | 338.00 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 189.76 / Ask: 189.98
Turnover: 75 772 TEUR -
Nvidia Corp.
Bid: 148.86 / Ask: 148.92
Turnover: 60 022 TEUR -
Novo-Nordisk AS
Bid: 42.07 / Ask: 42.085
Turnover: 45 719 TEUR -
Rheinmetall AG
Bid: 1 691.00
Ask: 1 692.00
Turnover: 44 404 TEUR -
Allianz SE
Bid: 336.10 / Ask: 336.20
Turnover: 27 036 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 15:52:11
Last Update:
01/08/2025 @ 15:52:11