Microsoft Corp.
- Information
- Last
- Buy
- Sell
762
646
419.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 19:02:51.147 | 1 | 419.60 | |
| 1 | 419.60 | |||
| 1 | 419.60 | |||
| 01/07/2025 | 19:00:37.691 | 3 | 419.30 | |
| 3 | 419.30 | |||
| 3 | 419.30 | |||
| 01/07/2025 | 19:00:00.745 | 10 | 419.50 | |
| 10 | 419.50 | |||
| 10 | 419.50 | |||
| 01/07/2025 | 18:55:01.981 | 15 | 419.85 | |
| 15 | 419.85 | |||
| 15 | 419.85 | |||
| 01/07/2025 | 18:50:54.283 | 1 | 419.65 | |
| 1 | 419.65 | |||
| 1 | 419.65 | |||
| 01/07/2025 | 18:48:34.176 | 2 | 419.45 | |
| 2 | 419.45 | |||
| 2 | 419.45 | |||
| 01/07/2025 | 18:48:12.247 | 3 | 419.65 | |
| 3 | 419.65 | |||
| 3 | 419.65 | |||
| 01/07/2025 | 18:46:44.372 | 3 | 419.10 | |
| 3 | 419.10 | |||
| 3 | 419.10 | |||
| 01/07/2025 | 18:46:33.322 | 1 | 419.10 | |
| 1 | 419.10 | |||
| 1 | 419.10 | |||
| 01/07/2025 | 18:46:10.919 | 1 | 419.05 | |
| 1 | 419.05 | |||
| 1 | 419.05 | |||
| 01/07/2025 | 18:45:02.589 | 1 | 419.15 | |
| 1 | 419.15 | |||
| 1 | 419.15 | |||
| 01/07/2025 | 18:44:28.665 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 01/07/2025 | 18:44:21.425 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 01/07/2025 | 18:41:09.409 | 3 | 418.35 | |
| 3 | 418.35 | |||
| 3 | 418.35 | |||
| 01/07/2025 | 18:40:24.030 | 25 | 418.15 | |
| 25 | 418.15 | |||
| 25 | 418.15 | |||
| 01/07/2025 | 18:38:22.396 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 01/07/2025 | 18:38:07.032 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 01/07/2025 | 18:37:18.636 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 01/07/2025 | 18:33:51.315 | 15 | 418.00 | |
| 15 | 418.00 | |||
| 15 | 418.00 | |||
| 01/07/2025 | 18:31:33.575 | 4 | 417.85 | |
| 4 | 417.85 | |||
| 4 | 417.85 | |||
| 01/07/2025 | 18:29:54.138 | 3 | 418.20 | |
| 3 | 418.20 | |||
| 3 | 418.20 | |||
| 01/07/2025 | 18:28:52.632 | 12 | 418.30 | |
| 12 | 418.30 | |||
| 12 | 418.30 | |||
| 01/07/2025 | 18:25:00.144 | 24 | 418.45 | |
| 24 | 418.45 | |||
| 24 | 418.45 | |||
| 01/07/2025 | 18:23:33.218 | 6 | 418.30 | |
| 6 | 418.30 | |||
| 6 | 418.30 | |||
| 01/07/2025 | 18:23:12.995 | 6 | 418.45 | |
| 6 | 418.45 | |||
| 6 | 418.45 | |||
| 01/07/2025 | 18:19:29.569 | 60 | 418.40 | |
| 60 | 418.40 | |||
| 60 | 418.40 | |||
| 01/07/2025 | 18:18:17.445 | 2 | 418.15 | |
| 2 | 418.15 | |||
| 2 | 418.15 | |||
| 01/07/2025 | 18:16:40.382 | 5 | 417.95 | |
| 5 | 417.95 | |||
| 5 | 417.95 | |||
| 01/07/2025 | 18:14:31.028 | 30 | 418.15 | |
| 30 | 418.15 | |||
| 30 | 418.15 | |||
| 01/07/2025 | 18:12:49.543 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 01/07/2025 | 18:09:36.778 | 6 | 417.45 | |
| 6 | 417.45 | |||
| 6 | 417.45 | |||
| 01/07/2025 | 18:09:07.223 | 2 | 417.40 | |
| 2 | 417.40 | |||
| 2 | 417.40 | |||
| 01/07/2025 | 18:08:18.236 | 20 | 417.35 | |
| 20 | 417.35 | |||
| 20 | 417.35 | |||
| 01/07/2025 | 18:05:13.783 | 52 | 417.25 | |
| 25 | 417.25 | |||
| 10 | 417.25 | |||
| 12 | 417.25 | |||
| 52 | 417.25 | |||
| 5 | 417.25 | |||
| 01/07/2025 | 18:05:13.752 | 30 | 417.25 | |
| 30 | 417.25 | |||
| 30 | 417.25 | |||
| 01/07/2025 | 18:05:10.528 | 108 | 417.50 | |
| 108 | 417.50 | |||
| 100 | 417.50 | |||
| 8 | 417.50 | |||
| 01/07/2025 | 18:05:05.591 | 1 | 417.60 | |
| 1 | 417.60 | |||
| 1 | 417.60 | |||
| 01/07/2025 | 18:04:26.226 | 8 | 417.55 | |
| 8 | 417.55 | |||
| 8 | 417.55 | |||
| 01/07/2025 | 18:04:13.961 | 20 | 417.55 | |
| 20 | 417.55 | |||
| 20 | 417.55 | |||
| 01/07/2025 | 18:02:57.429 | 2 | 417.60 | |
| 2 | 417.60 | |||
| 2 | 417.60 | |||
| 01/07/2025 | 18:02:55.660 | 4 | 417.60 | |
| 4 | 417.60 | |||
| 4 | 417.60 | |||
| 01/07/2025 | 18:02:47.562 | 3 | 417.70 | |
| 3 | 417.70 | |||
| 3 | 417.70 | |||
| 01/07/2025 | 18:00:06.622 | 8 | 417.55 | |
| 8 | 417.55 | |||
| 8 | 417.55 | |||
| 01/07/2025 | 18:00:02.288 | 6 | 417.55 | |
| 5 | 417.55 | |||
| 1 | 417.55 | |||
| 6 | 417.55 | |||
| 01/07/2025 | 18:00:02.223 | 4 | 417.55 | |
| 4 | 417.55 | |||
| 4 | 417.55 | |||
| 01/07/2025 | 17:56:07.667 | 1 | 418.40 | |
| 1 | 418.40 | |||
| 1 | 418.40 | |||
| 01/07/2025 | 17:55:49.427 | 5 | 418.30 | |
| 5 | 418.30 | |||
| 5 | 418.30 | |||
| 01/07/2025 | 17:54:43.658 | 29 | 418.25 | |
| 29 | 418.25 | |||
| 29 | 418.25 | |||
| 01/07/2025 | 17:52:39.853 | 6 | 418.15 | |
| 6 | 418.15 | |||
| 6 | 418.15 | |||
| 01/07/2025 | 17:50:35.940 | 13 | 417.90 | |
| 13 | 417.90 | |||
| 13 | 417.90 | |||
| 01/07/2025 | 17:46:32.234 | 7 | 418.40 | |
| 7 | 418.40 | |||
| 7 | 418.40 | |||
| 01/07/2025 | 17:45:42.308 | 150 | 418.40 | |
| 150 | 418.40 | |||
| 150 | 418.40 | |||
| 01/07/2025 | 17:45:30.256 | 5 | 418.40 | |
| 5 | 418.40 | |||
| 5 | 418.40 | |||
| 01/07/2025 | 17:44:52.847 | 12 | 418.50 | |
| 12 | 418.50 | |||
| 12 | 418.50 | |||
| 01/07/2025 | 17:44:23.391 | 1 | 418.30 | |
| 1 | 418.30 | |||
| 1 | 418.30 | |||
| 01/07/2025 | 17:43:40.863 | 2 | 418.15 | |
| 2 | 418.15 | |||
| 2 | 418.15 | |||
| 01/07/2025 | 17:42:38.492 | 18 | 418.05 | |
| 18 | 418.05 | |||
| 18 | 418.05 | |||
| 01/07/2025 | 17:42:32.800 | 15 | 417.80 | |
| 15 | 417.80 | |||
| 15 | 417.80 | |||
| 01/07/2025 | 17:42:32.723 | 1 | 418.00 | |
| 1 | 418.00 | |||
| 1 | 418.00 | |||
| 01/07/2025 | 17:40:29.767 | 1 | 418.65 | |
| 1 | 418.65 | |||
| 1 | 418.65 | |||
| 01/07/2025 | 17:36:44.963 | 1 | 418.80 | |
| 1 | 418.80 | |||
| 1 | 418.80 | |||
| 01/07/2025 | 17:36:43.449 | 10 | 418.75 | |
| 10 | 418.75 | |||
| 10 | 418.75 | |||
| 01/07/2025 | 17:36:07.200 | 2 | 418.65 | |
| 2 | 418.65 | |||
| 2 | 418.65 | |||
| 01/07/2025 | 17:33:43.175 | 304 | 418.95 | |
| 304 | 418.95 | |||
| 304 | 418.95 | |||
| 01/07/2025 | 17:33:42.959 | 5 | 419.00 | |
| 5 | 419.00 | |||
| 5 | 419.00 | |||
| 01/07/2025 | 17:32:59.122 | 2 | 419.10 | |
| 2 | 419.10 | |||
| 2 | 419.10 | |||
| 01/07/2025 | 17:32:46.782 | 1 | 419.10 | |
| 1 | 419.10 | |||
| 1 | 419.10 | |||
| 01/07/2025 | 17:31:09.345 | 10 | 419.50 | |
| 10 | 419.50 | |||
| 10 | 419.50 | |||
| 01/07/2025 | 17:30:56.417 | 1 | 419.25 | |
| 1 | 419.25 | |||
| 1 | 419.25 | |||
| 01/07/2025 | 17:30:29.161 | 2 | 419.45 | |
| 2 | 419.45 | |||
| 2 | 419.45 | |||
| 01/07/2025 | 17:30:26.135 | 6 | 419.25 | |
| 6 | 419.25 | |||
| 6 | 419.25 | |||
| 01/07/2025 | 17:28:32.867 | 5 | 419.60 | |
| 5 | 419.60 | |||
| 5 | 419.60 | |||
| 01/07/2025 | 17:28:22.201 | 1 | 419.50 | |
| 1 | 419.50 | |||
| 1 | 419.50 | |||
| 01/07/2025 | 17:27:21.379 | 3 | 419.25 | |
| 3 | 419.25 | |||
| 3 | 419.25 | |||
| 01/07/2025 | 17:26:45.550 | 10 | 419.15 | |
| 10 | 419.15 | |||
| 10 | 419.15 | |||
| 01/07/2025 | 17:25:18.250 | 4 | 418.65 | |
| 4 | 418.65 | |||
| 4 | 418.65 | |||
| 01/07/2025 | 17:25:00.739 | 225 | 418.60 | |
| 225 | 418.60 | |||
| 225 | 418.60 | |||
| 01/07/2025 | 17:24:54.603 | 1 | 418.65 | |
| 1 | 418.65 | |||
| 1 | 418.65 | |||
| 01/07/2025 | 17:24:27.237 | 1 | 418.45 | |
| 1 | 418.45 | |||
| 1 | 418.45 | |||
| 01/07/2025 | 17:24:12.943 | 5 | 418.30 | |
| 5 | 418.30 | |||
| 5 | 418.30 | |||
| 01/07/2025 | 17:23:46.024 | 100 | 418.40 | |
| 100 | 418.40 | |||
| 100 | 418.40 | |||
| 01/07/2025 | 17:23:14.800 | 1 | 418.40 | |
| 1 | 418.40 | |||
| 1 | 418.40 | |||
| 01/07/2025 | 17:23:12.036 | 10 | 418.20 | |
| 10 | 418.20 | |||
| 10 | 418.20 | |||
| 01/07/2025 | 17:21:55.454 | 6 | 418.35 | |
| 6 | 418.35 | |||
| 6 | 418.35 | |||
| 01/07/2025 | 17:21:34.617 | 25 | 418.45 | |
| 25 | 418.45 | |||
| 25 | 418.45 | |||
| 01/07/2025 | 17:21:24.381 | 3 | 418.30 | |
| 3 | 418.30 | |||
| 3 | 418.30 | |||
| 01/07/2025 | 17:21:18.511 | 5 | 418.40 | |
| 5 | 418.40 | |||
| 5 | 418.40 | |||
| 01/07/2025 | 17:20:26.622 | 45 | 418.65 | |
| 45 | 418.65 | |||
| 45 | 418.65 | |||
| 01/07/2025 | 17:19:39.323 | 1 | 418.50 | |
| 1 | 418.50 | |||
| 1 | 418.50 | |||
| 01/07/2025 | 17:18:05.112 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 01/07/2025 | 17:17:05.426 | 5 | 418.15 | |
| 5 | 418.15 | |||
| 5 | 418.15 | |||
| 01/07/2025 | 17:16:43.115 | 15 | 418.15 | |
| 15 | 418.15 | |||
| 15 | 418.15 | |||
| 01/07/2025 | 17:16:33.916 | 30 | 418.15 | |
| 30 | 418.15 | |||
| 30 | 418.15 | |||
| 01/07/2025 | 17:15:45.240 | 1 | 418.05 | |
| 1 | 418.05 | |||
| 1 | 418.05 | |||
| 01/07/2025 | 17:15:11.836 | 3 | 418.05 | |
| 3 | 418.05 | |||
| 3 | 418.05 | |||
| 01/07/2025 | 17:14:26.948 | 1 | 418.05 | |
| 1 | 418.05 | |||
| 1 | 418.05 | |||
| 01/07/2025 | 17:13:32.363 | 17 | 417.75 | |
| 17 | 417.75 | |||
| 17 | 417.75 | |||
| 01/07/2025 | 17:13:32.237 | 80 | 417.75 | |
| 80 | 417.75 | |||
| 80 | 417.75 | |||
| 01/07/2025 | 17:13:32.137 | 15 | 417.80 | |
| 15 | 417.80 | |||
| 15 | 417.80 | |||
| 01/07/2025 | 17:13:29.460 | 74 | 417.95 | |
| 1 | 417.95 | |||
| 74 | 417.95 | |||
| 2 | 417.95 | |||
| 10 | 417.95 | |||
| 41 | 417.95 | |||
| 20 | 417.95 | |||
| 01/07/2025 | 17:13:24.083 | 529 | 417.95 | |
| 10 | 417.95 | |||
| 16 | 417.95 | |||
| 9 | 417.95 | |||
| 16 | 417.95 | |||
| 20 | 417.95 | |||
| 459 | 417.95 | |||
| 500 | 417.95 | |||
| 1 | 417.95 | |||
| 7 | 417.95 | |||
| 20 | 417.95 | |||
| 01/07/2025 | 17:13:24.003 | 7 | 418.00 | |
| 7 | 418.00 | |||
| 7 | 418.00 | |||
| 01/07/2025 | 17:13:20.808 | 57 | 418.15 | |
| 57 | 418.15 | |||
| 47 | 418.15 | |||
| 10 | 418.15 | |||
| 01/07/2025 | 17:13:20.752 | 12 | 418.15 | |
| 12 | 418.15 | |||
| 12 | 418.15 | |||
| 01/07/2025 | 17:13:09.645 | 7 | 418.50 | |
| 7 | 418.50 | |||
| 7 | 418.50 | |||
| 01/07/2025 | 17:13:09.521 | 18 | 418.50 | |
| 18 | 418.50 | |||
| 18 | 418.50 | |||
| 01/07/2025 | 17:13:04.942 | 52 | 418.65 | |
| 52 | 418.65 | |||
| 52 | 418.65 | |||
| 01/07/2025 | 17:12:54.834 | 12 | 418.70 | |
| 12 | 418.70 | |||
| 12 | 418.70 | |||
| 01/07/2025 | 17:11:21.985 | 12 | 419.30 | |
| 12 | 419.30 | |||
| 12 | 419.30 | |||
| 01/07/2025 | 17:09:57.942 | 25 | 419.25 | |
| 25 | 419.25 | |||
| 25 | 419.25 | |||
| 01/07/2025 | 17:08:35.285 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 01/07/2025 | 17:08:33.283 | 4 | 418.80 | |
| 4 | 418.80 | |||
| 4 | 418.80 | |||
| 01/07/2025 | 17:08:33.178 | 3 | 418.80 | |
| 3 | 418.80 | |||
| 3 | 418.80 | |||
| 01/07/2025 | 17:08:27.614 | 56 | 418.95 | |
| 3 | 418.95 | |||
| 1 | 418.95 | |||
| 23 | 418.95 | |||
| 11 | 418.95 | |||
| 12 | 418.95 | |||
| 3 | 418.95 | |||
| 3 | 418.95 | |||
| 56 | 418.95 | |||
| 01/07/2025 | 17:08:27.525 | 15 | 419.00 | |
| 15 | 419.00 | |||
| 15 | 419.00 | |||
| 01/07/2025 | 17:08:21.257 | 10 | 419.05 | |
| 10 | 419.05 | |||
| 6 | 419.05 | |||
| 4 | 419.05 | |||
| 01/07/2025 | 17:08:21.181 | 3 | 419.05 | |
| 3 | 419.05 | |||
| 3 | 419.05 | |||
| 01/07/2025 | 17:07:46.533 | 3 | 419.35 | |
| 3 | 419.35 | |||
| 3 | 419.35 | |||
| 01/07/2025 | 17:07:37.102 | 1 | 419.55 | |
| 1 | 419.55 | |||
| 1 | 419.55 | |||
| 01/07/2025 | 17:07:17.322 | 15 | 419.65 | |
| 15 | 419.65 | |||
| 15 | 419.65 | |||
| 01/07/2025 | 17:07:12.547 | 2 | 419.90 | |
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 01/07/2025 | 17:07:01.063 | 9 | 419.90 | |
| 9 | 419.90 | |||
| 9 | 419.90 | |||
| 01/07/2025 | 17:06:25.785 | 100 | 419.70 | |
| 100 | 419.70 | |||
| 100 | 419.70 | |||
| 01/07/2025 | 17:05:31.736 | 1 | 419.90 | |
| 1 | 419.90 | |||
| 1 | 419.90 | |||
| 01/07/2025 | 17:04:40.274 | 5 | 419.75 | |
| 5 | 419.75 | |||
| 5 | 419.75 | |||
| 01/07/2025 | 17:04:12.705 | 120 | 419.55 | |
| 120 | 419.55 | |||
| 120 | 419.55 | |||
| 01/07/2025 | 17:04:12.629 | 10 | 419.70 | |
| 10 | 419.70 | |||
| 10 | 419.70 | |||
| 01/07/2025 | 17:04:04.746 | 5 | 419.75 | |
| 5 | 419.75 | |||
| 5 | 419.75 | |||
| 01/07/2025 | 17:04:04.610 | 80 | 419.75 | |
| 80 | 419.75 | |||
| 80 | 419.75 | |||
| 01/07/2025 | 17:04:04.520 | 3 | 419.80 | |
| 3 | 419.80 | |||
| 3 | 419.80 | |||
| 01/07/2025 | 17:03:50.378 | 3 | 419.95 | |
| 3 | 419.95 | |||
| 3 | 419.95 | |||
| 01/07/2025 | 17:03:49.972 | 10 | 419.90 | |
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 01/07/2025 | 17:03:49.721 | 233 | 419.90 | |
| 15 | 419.90 | |||
| 2 | 419.90 | |||
| 2 | 419.90 | |||
| 3 | 419.90 | |||
| 25 | 419.90 | |||
| 5 | 419.90 | |||
| 4 | 419.90 | |||
| 233 | 419.90 | |||
| 15 | 419.90 | |||
| 7 | 419.90 | |||
| 4 | 419.90 | |||
| 15 | 419.90 | |||
| 55 | 419.90 | |||
| 25 | 419.90 | |||
| 10 | 419.90 | |||
| 10 | 419.90 | |||
| 30 | 419.90 | |||
| 6 | 419.90 | |||
| 01/07/2025 | 17:03:49.215 | 132 | 420.00 | |
| 3 | 420.00 | |||
| 5 | 420.00 | |||
| 20 | 420.00 | |||
| 10 | 420.00 | |||
| 5 | 420.00 | |||
| 5 | 420.00 | |||
| 1 | 420.00 | |||
| 132 | 420.00 | |||
| 15 | 420.00 | |||
| 10 | 420.00 | |||
| 35 | 420.00 | |||
| 2 | 420.00 | |||
| 7 | 420.00 | |||
| 11 | 420.00 | |||
| 3 | 420.00 | |||
| 01/07/2025 | 17:02:39.914 | 1 | 420.80 | |
| 1 | 420.80 | |||
| 1 | 420.80 | |||
| 01/07/2025 | 16:56:34.057 | 9 | 421.10 | |
| 9 | 421.10 | |||
| 9 | 421.10 | |||
| 01/07/2025 | 16:56:32.994 | 28 | 421.15 | |
| 28 | 421.15 | |||
| 28 | 421.15 | |||
| 01/07/2025 | 16:53:36.603 | 2 | 421.35 | |
| 2 | 421.35 | |||
| 2 | 421.35 | |||
| 01/07/2025 | 16:53:08.747 | 10 | 421.35 | |
| 10 | 421.35 | |||
| 10 | 421.35 | |||
| 01/07/2025 | 16:51:59.864 | 6 | 421.45 | |
| 6 | 421.45 | |||
| 6 | 421.45 | |||
| 01/07/2025 | 16:51:40.002 | 30 | 421.70 | |
| 30 | 421.70 | |||
| 30 | 421.70 | |||
| 01/07/2025 | 16:51:12.192 | 29 | 421.60 | |
| 29 | 421.60 | |||
| 29 | 421.60 | |||
| 01/07/2025 | 16:50:51.598 | 31 | 421.45 | |
| 31 | 421.45 | |||
| 31 | 421.45 | |||
| 01/07/2025 | 16:50:04.369 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 16:49:18.199 | 10 | 421.45 | |
| 10 | 421.45 | |||
| 10 | 421.45 | |||
| 01/07/2025 | 16:49:06.159 | 20 | 421.50 | |
| 20 | 421.50 | |||
| 20 | 421.50 | |||
| 01/07/2025 | 16:48:10.901 | 12 | 421.10 | |
| 12 | 421.10 | |||
| 12 | 421.10 | |||
| 01/07/2025 | 16:44:53.429 | 3 | 421.40 | |
| 3 | 421.40 | |||
| 3 | 421.40 | |||
| 01/07/2025 | 16:44:42.154 | 125 | 421.35 | |
| 125 | 421.35 | |||
| 125 | 421.35 | |||
| 01/07/2025 | 16:40:44.433 | 1 | 421.35 | |
| 1 | 421.35 | |||
| 1 | 421.35 | |||
| 01/07/2025 | 16:40:40.911 | 40 | 421.25 | |
| 40 | 421.25 | |||
| 40 | 421.25 | |||
| 01/07/2025 | 16:40:32.782 | 6 | 421.45 | |
| 6 | 421.45 | |||
| 6 | 421.45 | |||
| 01/07/2025 | 16:40:21.065 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 01/07/2025 | 16:40:01.335 | 10 | 421.30 | |
| 10 | 421.30 | |||
| 10 | 421.30 | |||
| 01/07/2025 | 16:39:27.274 | 1 | 421.35 | |
| 1 | 421.35 | |||
| 1 | 421.35 | |||
| 01/07/2025 | 16:37:51.894 | 25 | 421.35 | |
| 25 | 421.35 | |||
| 25 | 421.35 | |||
| 01/07/2025 | 16:37:37.965 | 2 | 421.20 | |
| 2 | 421.20 | |||
| 2 | 421.20 | |||
| 01/07/2025 | 16:36:43.614 | 37 | 421.25 | |
| 37 | 421.25 | |||
| 37 | 421.25 | |||
| 01/07/2025 | 16:33:49.645 | 1 | 421.00 | |
| 1 | 421.00 | |||
| 1 | 421.00 | |||
| 01/07/2025 | 16:33:23.451 | 1 | 421.10 | |
| 1 | 421.10 | |||
| 1 | 421.10 | |||
| 01/07/2025 | 16:32:10.739 | 6 | 421.45 | |
| 6 | 421.45 | |||
| 6 | 421.45 | |||
| 01/07/2025 | 16:30:20.337 | 21 | 421.35 | |
| 21 | 421.35 | |||
| 21 | 421.35 | |||
| 01/07/2025 | 16:29:38.744 | 100 | 421.55 | |
| 100 | 421.55 | |||
| 100 | 421.55 | |||
| 01/07/2025 | 16:29:28.287 | 20 | 421.60 | |
| 20 | 421.60 | |||
| 20 | 421.60 | |||
| 01/07/2025 | 16:28:19.629 | 10 | 421.40 | |
| 10 | 421.40 | |||
| 10 | 421.40 | |||
| 01/07/2025 | 16:27:05.882 | 34 | 421.10 | |
| 34 | 421.10 | |||
| 34 | 421.10 | |||
| 01/07/2025 | 16:26:30.367 | 2 | 421.15 | |
| 2 | 421.15 | |||
| 2 | 421.15 | |||
| 01/07/2025 | 16:24:08.708 | 38 | 421.65 | |
| 38 | 421.65 | |||
| 38 | 421.65 | |||
| 01/07/2025 | 16:23:30.672 | 1 | 421.45 | |
| 1 | 421.45 | |||
| 1 | 421.45 | |||
| 01/07/2025 | 16:21:49.309 | 1 | 421.65 | |
| 1 | 421.65 | |||
| 1 | 421.65 | |||
| 01/07/2025 | 16:20:43.819 | 11 | 421.85 | |
| 11 | 421.85 | |||
| 11 | 421.85 | |||
| 01/07/2025 | 16:19:12.468 | 5 | 421.80 | |
| 5 | 421.80 | |||
| 5 | 421.80 | |||
| 01/07/2025 | 16:18:23.475 | 1 | 421.85 | |
| 1 | 421.85 | |||
| 1 | 421.85 | |||
| 01/07/2025 | 16:18:17.829 | 38 | 422.05 | |
| 38 | 422.05 | |||
| 38 | 422.05 | |||
| 01/07/2025 | 16:15:50.542 | 5 | 422.30 | |
| 5 | 422.30 | |||
| 5 | 422.30 | |||
| 01/07/2025 | 16:15:50.442 | 9 | 422.30 | |
| 9 | 422.30 | |||
| 9 | 422.30 | |||
| 01/07/2025 | 16:15:03.112 | 13 | 421.95 | |
| 13 | 421.95 | |||
| 13 | 421.95 | |||
| 01/07/2025 | 16:15:03.082 | 10 | 421.95 | |
| 10 | 421.95 | |||
| 10 | 421.95 | |||
| 01/07/2025 | 16:14:46.237 | 93 | 422.20 | |
| 28 | 422.20 | |||
| 1 | 422.20 | |||
| 93 | 422.20 | |||
| 13 | 422.20 | |||
| 25 | 422.20 | |||
| 21 | 422.20 | |||
| 5 | 422.20 | |||
| 01/07/2025 | 16:14:46.167 | 27 | 422.20 | |
| 27 | 422.20 | |||
| 27 | 422.20 | |||
| 01/07/2025 | 16:14:09.158 | 15 | 422.20 | |
| 15 | 422.20 | |||
| 15 | 422.20 | |||
| 01/07/2025 | 16:13:24.027 | 49 | 422.10 | |
| 10 | 422.10 | |||
| 13 | 422.10 | |||
| 7 | 422.10 | |||
| 49 | 422.10 | |||
| 19 | 422.10 | |||
| 01/07/2025 | 16:13:23.961 | 4 | 422.10 | |
| 4 | 422.10 | |||
| 4 | 422.10 | |||
| 01/07/2025 | 16:13:23.832 | 17 | 422.10 | |
| 17 | 422.10 | |||
| 17 | 422.10 | |||
| 01/07/2025 | 16:12:52.601 | 40 | 422.00 | |
| 40 | 422.00 | |||
| 40 | 422.00 | |||
| 01/07/2025 | 16:11:39.437 | 30 | 421.50 | |
| 30 | 421.50 | |||
| 30 | 421.50 | |||
| 01/07/2025 | 16:11:10.819 | 8 | 421.50 | |
| 8 | 421.50 | |||
| 8 | 421.50 | |||
| 01/07/2025 | 16:10:28.440 | 3 | 421.45 | |
| 3 | 421.45 | |||
| 3 | 421.45 | |||
| 01/07/2025 | 16:08:51.614 | 20 | 421.50 | |
| 20 | 421.50 | |||
| 20 | 421.50 | |||
| 01/07/2025 | 16:08:49.643 | 5 | 421.55 | |
| 5 | 421.55 | |||
| 5 | 421.55 | |||
| 01/07/2025 | 16:08:41.861 | 20 | 421.35 | |
| 20 | 421.35 | |||
| 20 | 421.35 | |||
| 01/07/2025 | 16:08:36.987 | 231 | 421.35 | |
| 231 | 421.35 | |||
| 231 | 421.35 | |||
| 01/07/2025 | 16:07:12.438 | 20 | 421.35 | |
| 20 | 421.35 | |||
| 20 | 421.35 | |||
| 01/07/2025 | 16:06:30.684 | 70 | 421.25 | |
| 70 | 421.25 | |||
| 70 | 421.25 | |||
| 01/07/2025 | 16:05:24.060 | 4 | 421.35 | |
| 4 | 421.35 | |||
| 4 | 421.35 | |||
| 01/07/2025 | 16:04:30.461 | 38 | 421.30 | |
| 38 | 421.30 | |||
| 38 | 421.30 | |||
| 01/07/2025 | 16:03:55.422 | 4 | 421.60 | |
| 4 | 421.60 | |||
| 4 | 421.60 | |||
| 01/07/2025 | 16:02:54.031 | 10 | 421.60 | |
| 10 | 421.60 | |||
| 10 | 421.60 | |||
| 01/07/2025 | 16:01:29.436 | 13 | 421.65 | |
| 13 | 421.65 | |||
| 13 | 421.65 | |||
| 01/07/2025 | 16:00:09.505 | 5 | 422.20 | |
| 5 | 422.20 | |||
| 5 | 422.20 | |||
| 01/07/2025 | 15:59:45.010 | 13 | 421.25 | |
| 13 | 421.25 | |||
| 13 | 421.25 | |||
| 01/07/2025 | 15:59:31.001 | 7 | 421.45 | |
| 6 | 421.45 | |||
| 1 | 421.45 | |||
| 7 | 421.45 | |||
| 01/07/2025 | 15:59:30.909 | 1 | 421.45 | |
| 1 | 421.45 | |||
| 1 | 421.45 | |||
| 01/07/2025 | 15:59:26.900 | 1 | 421.30 | |
| 1 | 421.30 | |||
| 1 | 421.30 | |||
| 01/07/2025 | 15:58:46.260 | 27 | 421.35 | |
| 27 | 421.35 | |||
| 27 | 421.35 | |||
| 01/07/2025 | 15:58:21.391 | 4 | 421.30 | |
| 4 | 421.30 | |||
| 4 | 421.30 | |||
| 01/07/2025 | 15:57:35.695 | 12 | 421.60 | |
| 12 | 421.60 | |||
| 12 | 421.60 | |||
| 01/07/2025 | 15:57:32.939 | 20 | 421.35 | |
| 20 | 421.35 | |||
| 20 | 421.35 | |||
| 01/07/2025 | 15:56:53.889 | 10 | 421.40 | |
| 10 | 421.40 | |||
| 10 | 421.40 | |||
| 01/07/2025 | 15:56:02.977 | 100 | 421.25 | |
| 100 | 421.25 | |||
| 100 | 421.25 | |||
| 01/07/2025 | 15:55:57.111 | 500 | 421.30 | |
| 500 | 421.30 | |||
| 500 | 421.30 | |||
| 01/07/2025 | 15:55:11.913 | 30 | 421.45 | |
| 30 | 421.45 | |||
| 30 | 421.45 | |||
| 01/07/2025 | 15:51:15.621 | 27 | 421.40 | |
| 27 | 421.40 | |||
| 27 | 421.40 | |||
| 01/07/2025 | 15:48:43.454 | 1 | 421.50 | |
| 1 | 421.50 | |||
| 1 | 421.50 | |||
| 01/07/2025 | 15:48:34.093 | 1 | 421.55 | |
| 1 | 421.55 | |||
| 1 | 421.55 | |||
| 01/07/2025 | 15:46:09.036 | 20 | 421.65 | |
| 20 | 421.65 | |||
| 20 | 421.65 | |||
| 01/07/2025 | 15:45:49.944 | 50 | 421.55 | |
| 50 | 421.55 | |||
| 50 | 421.55 | |||
| 01/07/2025 | 15:45:13.558 | 5 | 421.50 | |
| 5 | 421.50 | |||
| 5 | 421.50 | |||
| 01/07/2025 | 15:41:16.774 | 22 | 421.60 | |
| 22 | 421.60 | |||
| 22 | 421.60 | |||
| 01/07/2025 | 15:41:01.599 | 150 | 421.40 | |
| 150 | 421.40 | |||
| 150 | 421.40 | |||
| 01/07/2025 | 15:39:44.939 | 20 | 421.50 | |
| 20 | 421.50 | |||
| 20 | 421.50 | |||
| 01/07/2025 | 15:39:21.336 | 2 | 421.30 | |
| 2 | 421.30 | |||
| 2 | 421.30 | |||
| 01/07/2025 | 15:39:18.894 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 01/07/2025 | 15:39:13.277 | 120 | 421.35 | |
| 120 | 421.35 | |||
| 120 | 421.35 | |||
| 01/07/2025 | 15:39:02.978 | 27 | 421.35 | |
| 27 | 421.35 | |||
| 27 | 421.35 | |||
| 01/07/2025 | 15:38:58.414 | 1 | 421.35 | |
| 1 | 421.35 | |||
| 1 | 421.35 | |||
| 01/07/2025 | 15:38:55.649 | 3 | 421.35 | |
| 3 | 421.35 | |||
| 3 | 421.35 | |||
| 01/07/2025 | 15:38:44.762 | 429 | 421.10 | |
| 429 | 421.10 | |||
| 429 | 421.10 | |||
| 01/07/2025 | 15:38:23.839 | 1 | 421.30 | |
| 1 | 421.30 | |||
| 1 | 421.30 | |||
| 01/07/2025 | 15:36:52.783 | 12 | 421.55 | |
| 12 | 421.55 | |||
| 12 | 421.55 | |||
| 01/07/2025 | 15:35:31.181 | 26 | 421.65 | |
| 26 | 421.65 | |||
| 26 | 421.65 | |||
| 01/07/2025 | 15:33:31.309 | 18 | 421.80 | |
| 18 | 421.80 | |||
| 18 | 421.80 | |||
| 01/07/2025 | 15:30:22.149 | 12 | 420.85 | |
| 12 | 420.85 | |||
| 12 | 420.85 | |||
| 01/07/2025 | 15:28:04.558 | 51 | 420.05 | |
| 44 | 420.05 | |||
| 51 | 420.05 | |||
| 2 | 420.05 | |||
| 5 | 420.05 | |||
| 01/07/2025 | 15:28:04.504 | 8 | 420.05 | |
| 8 | 420.05 | |||
| 8 | 420.05 | |||
| 01/07/2025 | 15:28:04.419 | 29 | 420.70 | |
| 29 | 420.70 | |||
| 13 | 420.70 | |||
| 16 | 420.70 | |||
| 01/07/2025 | 15:26:56.825 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 01/07/2025 | 15:25:42.574 | 14 | 421.85 | |
| 14 | 421.85 | |||
| 14 | 421.85 | |||
| 01/07/2025 | 15:23:34.494 | 1 | 421.65 | |
| 1 | 421.65 | |||
| 1 | 421.65 | |||
| 01/07/2025 | 15:19:09.184 | 49 | 421.65 | |
| 49 | 421.65 | |||
| 49 | 421.65 | |||
| 01/07/2025 | 15:18:41.767 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 01/07/2025 | 15:17:29.288 | 5 | 421.95 | |
| 5 | 421.95 | |||
| 5 | 421.95 | |||
| 01/07/2025 | 15:17:12.728 | 2 | 421.80 | |
| 2 | 421.80 | |||
| 2 | 421.80 | |||
| 01/07/2025 | 15:16:14.304 | 1 | 422.00 | |
| 1 | 422.00 | |||
| 1 | 422.00 | |||
| 01/07/2025 | 15:16:06.557 | 2 | 421.85 | |
| 2 | 421.85 | |||
| 2 | 421.85 | |||
| 01/07/2025 | 15:14:13.113 | 10 | 422.00 | |
| 7 | 422.00 | |||
| 3 | 422.00 | |||
| 10 | 422.00 | |||
| 01/07/2025 | 15:14:08.697 | 35 | 421.85 | |
| 35 | 421.85 | |||
| 35 | 421.85 | |||
| 01/07/2025 | 15:13:48.946 | 3 | 421.95 | |
| 3 | 421.95 | |||
| 3 | 421.95 | |||
| 01/07/2025 | 15:12:00.314 | 15 | 421.85 | |
| 15 | 421.85 | |||
| 15 | 421.85 | |||
| 01/07/2025 | 15:11:54.397 | 6 | 421.65 | |
| 6 | 421.65 | |||
| 6 | 421.65 | |||
| 01/07/2025 | 15:11:39.523 | 11 | 421.65 | |
| 11 | 421.65 | |||
| 11 | 421.65 | |||
| 01/07/2025 | 15:11:32.482 | 5 | 421.65 | |
| 5 | 421.65 | |||
| 5 | 421.65 | |||
| 01/07/2025 | 15:09:19.576 | 7 | 421.75 | |
| 7 | 421.75 | |||
| 7 | 421.75 | |||
| 01/07/2025 | 15:09:06.553 | 3 | 421.85 | |
| 3 | 421.85 | |||
| 3 | 421.85 | |||
| 01/07/2025 | 15:08:20.917 | 6 | 421.70 | |
| 6 | 421.70 | |||
| 6 | 421.70 | |||
| 01/07/2025 | 15:06:39.860 | 100 | 421.65 | |
| 100 | 421.65 | |||
| 100 | 421.65 | |||
| 01/07/2025 | 15:05:35.512 | 1 | 421.65 | |
| 1 | 421.65 | |||
| 1 | 421.65 | |||
| 01/07/2025 | 15:03:32.258 | 25 | 421.70 | |
| 25 | 421.70 | |||
| 25 | 421.70 | |||
| 01/07/2025 | 15:01:01.386 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 01/07/2025 | 15:00:05.956 | 3 | 421.45 | |
| 3 | 421.45 | |||
| 3 | 421.45 | |||
| 01/07/2025 | 15:00:03.037 | 19 | 421.45 | |
| 19 | 421.45 | |||
| 19 | 421.45 | |||
| 01/07/2025 | 14:59:53.219 | 4 | 421.50 | |
| 4 | 421.50 | |||
| 4 | 421.50 | |||
| 01/07/2025 | 14:57:37.502 | 6 | 421.50 | |
| 6 | 421.50 | |||
| 6 | 421.50 | |||
| 01/07/2025 | 14:56:56.063 | 25 | 421.65 | |
| 25 | 421.65 | |||
| 25 | 421.65 | |||
| 01/07/2025 | 14:55:54.697 | 5 | 421.45 | |
| 5 | 421.45 | |||
| 5 | 421.45 | |||
| 01/07/2025 | 14:55:50.826 | 1 | 421.45 | |
| 1 | 421.45 | |||
| 1 | 421.45 | |||
| 01/07/2025 | 14:55:07.015 | 45 | 421.45 | |
| 45 | 421.45 | |||
| 45 | 421.45 | |||
| 01/07/2025 | 14:55:02.852 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 14:54:21.639 | 16 | 421.40 | |
| 16 | 421.40 | |||
| 16 | 421.40 | |||
| 01/07/2025 | 14:53:43.421 | 11 | 421.60 | |
| 11 | 421.60 | |||
| 11 | 421.60 | |||
| 01/07/2025 | 14:52:36.765 | 6 | 421.25 | |
| 6 | 421.25 | |||
| 6 | 421.25 | |||
| 01/07/2025 | 14:51:56.376 | 14 | 421.25 | |
| 14 | 421.25 | |||
| 14 | 421.25 | |||
| 01/07/2025 | 14:51:47.227 | 1 | 421.20 | |
| 1 | 421.20 | |||
| 1 | 421.20 | |||
| 01/07/2025 | 14:51:37.623 | 3 | 421.25 | |
| 3 | 421.25 | |||
| 3 | 421.25 | |||
| 01/07/2025 | 14:50:14.491 | 10 | 421.55 | |
| 10 | 421.55 | |||
| 10 | 421.55 | |||
| 01/07/2025 | 14:49:16.455 | 4 | 421.35 | |
| 4 | 421.35 | |||
| 4 | 421.35 | |||
| 01/07/2025 | 14:49:04.585 | 2 | 421.65 | |
| 2 | 421.65 | |||
| 2 | 421.65 | |||
| 01/07/2025 | 14:47:38.373 | 2 | 421.60 | |
| 2 | 421.60 | |||
| 2 | 421.60 | |||
| 01/07/2025 | 14:47:31.824 | 6 | 421.30 | |
| 6 | 421.30 | |||
| 6 | 421.30 | |||
| 01/07/2025 | 14:46:54.259 | 140 | 421.15 | |
| 140 | 421.15 | |||
| 140 | 421.15 | |||
| 01/07/2025 | 14:43:56.887 | 30 | 421.00 | |
| 30 | 421.00 | |||
| 30 | 421.00 | |||
| 01/07/2025 | 14:42:57.478 | 10 | 420.95 | |
| 10 | 420.95 | |||
| 10 | 420.95 | |||
| 01/07/2025 | 14:40:16.932 | 47 | 421.10 | |
| 47 | 421.10 | |||
| 47 | 421.10 | |||
| 01/07/2025 | 14:39:43.130 | 2 | 421.05 | |
| 2 | 421.05 | |||
| 2 | 421.05 | |||
| 01/07/2025 | 14:39:42.786 | 2 | 421.05 | |
| 2 | 421.05 | |||
| 2 | 421.05 | |||
| 01/07/2025 | 14:39:14.437 | 7 | 421.25 | |
| 7 | 421.25 | |||
| 7 | 421.25 | |||
| 01/07/2025 | 14:38:05.149 | 40 | 421.00 | |
| 40 | 421.00 | |||
| 40 | 421.00 | |||
| 01/07/2025 | 14:37:36.150 | 12 | 421.05 | |
| 12 | 421.05 | |||
| 12 | 421.05 | |||
| 01/07/2025 | 14:37:31.770 | 11 | 421.30 | |
| 11 | 421.30 | |||
| 11 | 421.30 | |||
| 01/07/2025 | 14:36:27.477 | 1 | 421.50 | |
| 1 | 421.50 | |||
| 1 | 421.50 | |||
| 01/07/2025 | 14:36:19.425 | 3 | 421.20 | |
| 3 | 421.20 | |||
| 3 | 421.20 | |||
| 01/07/2025 | 14:36:17.358 | 26 | 421.20 | |
| 26 | 421.20 | |||
| 26 | 421.20 | |||
| 01/07/2025 | 14:35:32.608 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 14:34:48.463 | 11 | 421.40 | |
| 11 | 421.40 | |||
| 11 | 421.40 | |||
| 01/07/2025 | 14:34:45.242 | 20 | 421.05 | |
| 20 | 421.05 | |||
| 20 | 421.05 | |||
| 01/07/2025 | 14:34:12.357 | 30 | 421.40 | |
| 30 | 421.40 | |||
| 30 | 421.40 | |||
| 01/07/2025 | 14:34:02.584 | 3 | 421.40 | |
| 3 | 421.40 | |||
| 3 | 421.40 | |||
| 01/07/2025 | 14:33:37.491 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 14:33:05.903 | 1 | 421.40 | |
| 1 | 421.40 | |||
| 1 | 421.40 | |||
| 01/07/2025 | 14:32:45.774 | 3 | 421.05 | |
| 3 | 421.05 | |||
| 3 | 421.05 | |||
| 01/07/2025 | 14:32:11.062 | 1 | 421.45 | |
| 1 | 421.45 | |||
| 1 | 421.45 | |||
| 01/07/2025 | 14:32:04.106 | 5 | 421.10 | |
| 5 | 421.10 | |||
| 5 | 421.10 | |||
| 01/07/2025 | 14:31:52.371 | 2 | 421.45 | |
| 2 | 421.45 | |||
| 2 | 421.45 | |||
| 01/07/2025 | 14:29:55.216 | 15 | 420.90 | |
| 15 | 420.90 | |||
| 15 | 420.90 | |||
| 01/07/2025 | 14:29:39.207 | 1 | 420.90 | |
| 1 | 420.90 | |||
| 1 | 420.90 | |||
| 01/07/2025 | 14:29:35.846 | 2 | 420.85 | |
| 2 | 420.85 | |||
| 2 | 420.85 | |||
| 01/07/2025 | 14:29:03.992 | 1 | 421.15 | |
| 1 | 421.15 | |||
| 1 | 421.15 | |||
| 01/07/2025 | 14:28:15.767 | 8 | 420.90 | |
| 8 | 420.90 | |||
| 8 | 420.90 | |||
| 01/07/2025 | 14:27:55.059 | 103 | 420.90 | |
| 103 | 420.90 | |||
| 103 | 420.90 | |||
| 01/07/2025 | 14:25:18.150 | 20 | 420.75 | |
| 15 | 420.75 | |||
| 5 | 420.75 | |||
| 16 | 420.75 | |||
| 4 | 420.75 | |||
| 01/07/2025 | 14:25:18.023 | 70 | 421.00 | |
| 20 | 421.00 | |||
| 15 | 421.00 | |||
| 30 | 421.00 | |||
| 5 | 421.00 | |||
| 70 | 421.00 |
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
-
Rheinmetall AG
Bid: 1 720.00
Ask: 1 724.50
Turnover: 89 701 TEUR -
Nvidia Corp.
Bid: 131.52 / Ask: 131.56
Turnover: 42 095 TEUR -
Tesla Inc.
Bid: 257.30 / Ask: 257.50
Turnover: 40 702 TEUR -
Siemens Energy AG
Bid: 92.80 / Ask: 92.92
Turnover: 32 667 TEUR -
RENK Group AG
Bid: 65.00 / Ask: 65.23
Turnover: 16 956 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 19:06:46
Last Update:
01/07/2025 @ 19:06:46