MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
397
353
373.60
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
14/05/2025 | 14:36:27.941 | 1 | 373.60 | |
1 | 373.60 | |||
1 | 373.60 | |||
14/05/2025 | 14:35:50.298 | 1 | 373.40 | |
1 | 373.40 | |||
1 | 373.40 | |||
14/05/2025 | 14:35:03.997 | 2 | 372.30 | |
2 | 372.30 | |||
2 | 372.30 | |||
14/05/2025 | 14:32:34.683 | 4 | 372.90 | |
4 | 372.90 | |||
4 | 372.90 | |||
14/05/2025 | 14:32:23.467 | 3 | 373.00 | |
3 | 373.00 | |||
3 | 373.00 | |||
14/05/2025 | 14:28:40.869 | 63 | 373.60 | |
63 | 373.60 | |||
63 | 373.60 | |||
14/05/2025 | 14:28:40.771 | 138 | 373.50 | |
138 | 373.50 | |||
138 | 373.50 | |||
14/05/2025 | 14:25:54.842 | 3 | 372.50 | |
3 | 372.50 | |||
3 | 372.50 | |||
14/05/2025 | 14:20:31.778 | 51 | 372.90 | |
51 | 372.90 | |||
51 | 372.90 | |||
14/05/2025 | 14:18:47.643 | 22 | 373.50 | |
22 | 373.50 | |||
22 | 373.50 | |||
14/05/2025 | 14:15:54.085 | 3 | 372.80 | |
3 | 372.80 | |||
3 | 372.80 | |||
14/05/2025 | 14:15:52.327 | 2 | 372.80 | |
2 | 372.80 | |||
2 | 372.80 | |||
14/05/2025 | 14:11:00.301 | 120 | 373.00 | |
120 | 373.00 | |||
120 | 373.00 | |||
14/05/2025 | 14:09:07.108 | 27 | 373.00 | |
27 | 373.00 | |||
27 | 373.00 | |||
14/05/2025 | 14:08:27.199 | 1 | 373.70 | |
1 | 373.70 | |||
1 | 373.70 | |||
14/05/2025 | 14:08:08.502 | 150 | 372.80 | |
150 | 372.80 | |||
150 | 372.80 | |||
14/05/2025 | 14:05:07.802 | 7 | 371.90 | |
7 | 371.90 | |||
7 | 371.90 | |||
14/05/2025 | 14:05:06.174 | 4 | 371.80 | |
4 | 371.80 | |||
4 | 371.80 | |||
14/05/2025 | 14:03:36.780 | 3 | 371.90 | |
3 | 371.90 | |||
3 | 371.90 | |||
14/05/2025 | 14:03:11.631 | 1 | 372.70 | |
1 | 372.70 | |||
1 | 372.70 | |||
14/05/2025 | 14:03:10.586 | 2 | 372.70 | |
2 | 372.70 | |||
2 | 372.70 | |||
14/05/2025 | 14:00:08.907 | 1 | 373.50 | |
1 | 373.50 | |||
1 | 373.50 | |||
14/05/2025 | 13:58:23.485 | 200 | 372.10 | |
200 | 372.10 | |||
200 | 372.10 | |||
14/05/2025 | 13:58:14.738 | 100 | 372.00 | |
100 | 372.00 | |||
100 | 372.00 | |||
14/05/2025 | 13:57:01.456 | 28 | 372.00 | |
28 | 372.00 | |||
28 | 372.00 | |||
14/05/2025 | 13:56:11.595 | 15 | 371.90 | |
15 | 371.90 | |||
15 | 371.90 | |||
14/05/2025 | 13:55:29.105 | 2 | 372.00 | |
2 | 372.00 | |||
2 | 372.00 | |||
14/05/2025 | 13:55:20.523 | 46 | 372.00 | |
1 | 372.00 | |||
45 | 372.00 | |||
46 | 372.00 | |||
14/05/2025 | 13:54:52.379 | 1 | 372.70 | |
1 | 372.70 | |||
1 | 372.70 | |||
14/05/2025 | 13:54:16.350 | 1 | 372.70 | |
1 | 372.70 | |||
1 | 372.70 | |||
14/05/2025 | 13:53:00.189 | 26 | 372.40 | |
26 | 372.40 | |||
26 | 372.40 | |||
14/05/2025 | 13:52:12.895 | 4 | 373.20 | |
4 | 373.20 | |||
4 | 373.20 | |||
14/05/2025 | 13:47:26.995 | 13 | 372.70 | |
13 | 372.70 | |||
13 | 372.70 | |||
14/05/2025 | 13:44:31.283 | 2 | 373.60 | |
2 | 373.60 | |||
2 | 373.60 | |||
14/05/2025 | 13:44:18.798 | 150 | 372.30 | |
150 | 372.30 | |||
150 | 372.30 | |||
14/05/2025 | 13:44:16.602 | 1 | 372.30 | |
1 | 372.30 | |||
1 | 372.30 | |||
14/05/2025 | 13:44:08.654 | 150 | 372.40 | |
150 | 372.40 | |||
150 | 372.40 | |||
14/05/2025 | 13:43:56.953 | 10 | 372.30 | |
10 | 372.30 | |||
10 | 372.30 | |||
14/05/2025 | 13:42:50.828 | 45 | 372.30 | |
45 | 372.30 | |||
45 | 372.30 | |||
14/05/2025 | 13:41:48.691 | 170 | 373.40 | |
170 | 373.40 | |||
170 | 373.40 | |||
14/05/2025 | 13:39:32.036 | 10 | 373.50 | |
10 | 373.50 | |||
10 | 373.50 | |||
14/05/2025 | 13:31:16.487 | 5 | 373.60 | |
5 | 373.60 | |||
5 | 373.60 | |||
14/05/2025 | 13:29:35.727 | 12 | 372.50 | |
12 | 372.50 | |||
12 | 372.50 | |||
14/05/2025 | 13:27:43.279 | 52 | 372.60 | |
52 | 372.60 | |||
52 | 372.60 | |||
14/05/2025 | 13:24:59.034 | 275 | 372.50 | |
275 | 372.50 | |||
275 | 372.50 | |||
14/05/2025 | 13:23:35.003 | 75 | 372.20 | |
75 | 372.20 | |||
75 | 372.20 | |||
14/05/2025 | 13:23:16.157 | 49 | 373.10 | |
49 | 373.10 | |||
49 | 373.10 | |||
14/05/2025 | 13:22:11.281 | 15 | 372.20 | |
15 | 372.20 | |||
15 | 372.20 | |||
14/05/2025 | 13:19:31.428 | 2 | 372.90 | |
2 | 372.90 | |||
2 | 372.90 | |||
14/05/2025 | 13:18:55.860 | 100 | 372.20 | |
100 | 372.20 | |||
100 | 372.20 | |||
14/05/2025 | 13:18:16.777 | 40 | 372.20 | |
40 | 372.20 | |||
40 | 372.20 | |||
14/05/2025 | 13:18:10.698 | 1 | 372.20 | |
1 | 372.20 | |||
1 | 372.20 | |||
14/05/2025 | 13:15:25.234 | 3 | 371.30 | |
3 | 371.30 | |||
3 | 371.30 | |||
14/05/2025 | 13:15:06.623 | 2 | 372.30 | |
2 | 372.30 | |||
2 | 372.30 | |||
14/05/2025 | 13:14:49.211 | 2 | 372.20 | |
2 | 372.20 | |||
2 | 372.20 | |||
14/05/2025 | 13:13:52.392 | 40 | 371.40 | |
40 | 371.40 | |||
40 | 371.40 | |||
14/05/2025 | 13:13:35.838 | 2 | 371.10 | |
2 | 371.10 | |||
2 | 371.10 | |||
14/05/2025 | 13:07:02.364 | 13 | 371.40 | |
13 | 371.40 | |||
13 | 371.40 | |||
14/05/2025 | 13:05:15.123 | 10 | 371.50 | |
10 | 371.50 | |||
10 | 371.50 | |||
14/05/2025 | 13:04:55.888 | 1 | 371.40 | |
1 | 371.40 | |||
1 | 371.40 | |||
14/05/2025 | 13:01:57.377 | 10 | 370.00 | |
10 | 370.00 | |||
10 | 370.00 | |||
14/05/2025 | 13:01:24.363 | 27 | 369.50 | |
27 | 369.50 | |||
27 | 369.50 | |||
14/05/2025 | 13:01:11.999 | 150 | 369.20 | |
150 | 369.20 | |||
150 | 369.20 | |||
14/05/2025 | 13:01:01.959 | 5 | 368.90 | |
5 | 368.90 | |||
5 | 368.90 | |||
14/05/2025 | 13:00:13.936 | 150 | 368.80 | |
150 | 368.80 | |||
150 | 368.80 | |||
14/05/2025 | 12:59:52.489 | 100 | 369.10 | |
7 | 369.10 | |||
93 | 369.10 | |||
100 | 369.10 | |||
14/05/2025 | 12:59:52.340 | 1 | 369.10 | |
1 | 369.10 | |||
1 | 369.10 | |||
14/05/2025 | 12:59:21.768 | 6 | 368.40 | |
6 | 368.40 | |||
6 | 368.40 | |||
14/05/2025 | 12:57:15.407 | 1 | 368.90 | |
1 | 368.90 | |||
1 | 368.90 | |||
14/05/2025 | 12:56:36.965 | 1 | 369.10 | |
1 | 369.10 | |||
1 | 369.10 | |||
14/05/2025 | 12:55:18.758 | 1 | 368.30 | |
1 | 368.30 | |||
1 | 368.30 | |||
14/05/2025 | 12:52:03.348 | 20 | 368.90 | |
20 | 368.90 | |||
20 | 368.90 | |||
14/05/2025 | 12:36:01.372 | 3 | 369.10 | |
3 | 369.10 | |||
3 | 369.10 | |||
14/05/2025 | 12:35:54.620 | 1 | 369.70 | |
1 | 369.70 | |||
1 | 369.70 | |||
14/05/2025 | 12:35:42.144 | 1 | 369.70 | |
1 | 369.70 | |||
1 | 369.70 | |||
14/05/2025 | 12:34:11.274 | 150 | 369.90 | |
150 | 369.90 | |||
150 | 369.90 | |||
14/05/2025 | 12:33:56.000 | 200 | 369.90 | |
200 | 369.90 | |||
200 | 369.90 | |||
14/05/2025 | 12:32:38.961 | 65 | 368.70 | |
65 | 368.70 | |||
65 | 368.70 | |||
14/05/2025 | 12:32:04.714 | 14 | 368.60 | |
14 | 368.60 | |||
14 | 368.60 | |||
14/05/2025 | 12:31:39.290 | 190 | 368.60 | |
190 | 368.60 | |||
190 | 368.60 | |||
14/05/2025 | 12:30:16.951 | 10 | 368.40 | |
10 | 368.40 | |||
5 | 368.40 | |||
5 | 368.40 | |||
14/05/2025 | 12:26:12.136 | 50 | 369.10 | |
50 | 369.10 | |||
50 | 369.10 | |||
14/05/2025 | 12:24:58.201 | 3 | 369.00 | |
3 | 369.00 | |||
3 | 369.00 | |||
14/05/2025 | 12:24:26.501 | 60 | 367.80 | |
60 | 367.80 | |||
60 | 367.80 | |||
14/05/2025 | 12:21:44.372 | 11 | 368.80 | |
11 | 368.80 | |||
11 | 368.80 | |||
14/05/2025 | 12:21:22.155 | 1 | 368.80 | |
1 | 368.80 | |||
1 | 368.80 | |||
14/05/2025 | 12:20:35.802 | 20 | 368.70 | |
20 | 368.70 | |||
20 | 368.70 | |||
14/05/2025 | 12:19:15.102 | 2 | 368.40 | |
2 | 368.40 | |||
2 | 368.40 | |||
14/05/2025 | 12:15:28.267 | 20 | 367.80 | |
20 | 367.80 | |||
20 | 367.80 | |||
14/05/2025 | 12:11:51.758 | 22 | 367.90 | |
22 | 367.90 | |||
22 | 367.90 | |||
14/05/2025 | 12:08:15.567 | 28 | 366.30 | |
28 | 366.30 | |||
28 | 366.30 | |||
14/05/2025 | 12:08:10.499 | 1 | 367.40 | |
1 | 367.40 | |||
1 | 367.40 | |||
14/05/2025 | 12:06:59.640 | 76 | 367.30 | |
76 | 367.30 | |||
76 | 367.30 | |||
14/05/2025 | 12:04:37.078 | 5 | 367.30 | |
5 | 367.30 | |||
5 | 367.30 | |||
14/05/2025 | 12:03:25.324 | 60 | 366.00 | |
60 | 366.00 | |||
60 | 366.00 | |||
14/05/2025 | 12:02:52.702 | 3 | 365.90 | |
3 | 365.90 | |||
3 | 365.90 | |||
14/05/2025 | 12:02:23.526 | 15 | 367.30 | |
15 | 367.30 | |||
15 | 367.30 | |||
14/05/2025 | 11:59:10.366 | 5 | 367.20 | |
5 | 367.20 | |||
5 | 367.20 | |||
14/05/2025 | 11:58:44.969 | 4 | 366.00 | |
4 | 366.00 | |||
4 | 366.00 | |||
14/05/2025 | 11:58:44.903 | 60 | 367.20 | |
60 | 367.20 | |||
60 | 367.20 | |||
14/05/2025 | 11:46:37.756 | 13 | 366.90 | |
13 | 366.90 | |||
13 | 366.90 | |||
14/05/2025 | 11:45:51.325 | 11 | 365.10 | |
11 | 365.10 | |||
11 | 365.10 | |||
14/05/2025 | 11:44:56.873 | 30 | 365.90 | |
30 | 365.90 | |||
30 | 365.90 | |||
14/05/2025 | 11:44:45.158 | 4 | 365.10 | |
4 | 365.10 | |||
4 | 365.10 | |||
14/05/2025 | 11:41:07.361 | 3 | 365.10 | |
3 | 365.10 | |||
1 | 365.10 | |||
2 | 365.10 | |||
14/05/2025 | 11:40:18.372 | 226 | 365.10 | |
105 | 365.10 | |||
121 | 365.10 | |||
226 | 365.10 | |||
14/05/2025 | 11:40:08.451 | 200 | 365.10 | |
200 | 365.10 | |||
200 | 365.10 | |||
14/05/2025 | 11:40:02.595 | 5 | 366.00 | |
5 | 366.00 | |||
5 | 366.00 | |||
14/05/2025 | 11:36:45.196 | 50 | 366.20 | |
50 | 366.20 | |||
50 | 366.20 | |||
14/05/2025 | 11:36:45.043 | 5 | 365.10 | |
5 | 365.10 | |||
5 | 365.10 | |||
14/05/2025 | 11:36:02.133 | 1 | 366.50 | |
1 | 366.50 | |||
1 | 366.50 | |||
14/05/2025 | 11:35:58.582 | 53 | 365.80 | |
53 | 365.80 | |||
25 | 365.80 | |||
28 | 365.80 | |||
14/05/2025 | 11:35:38.708 | 7 | 365.10 | |
7 | 365.10 | |||
7 | 365.10 | |||
14/05/2025 | 11:33:57.004 | 11 | 366.60 | |
11 | 366.60 | |||
11 | 366.60 | |||
14/05/2025 | 11:32:51.888 | 12 | 366.20 | |
12 | 366.20 | |||
12 | 366.20 | |||
14/05/2025 | 11:32:30.186 | 5 | 365.10 | |
5 | 365.10 | |||
5 | 365.10 | |||
14/05/2025 | 11:31:58.951 | 75 | 366.70 | |
75 | 366.70 | |||
75 | 366.70 | |||
14/05/2025 | 11:31:22.070 | 15 | 367.10 | |
15 | 367.10 | |||
15 | 367.10 | |||
14/05/2025 | 11:30:13.039 | 2 | 367.10 | |
2 | 367.10 | |||
2 | 367.10 | |||
14/05/2025 | 11:29:39.593 | 100 | 367.00 | |
100 | 367.00 | |||
100 | 367.00 | |||
14/05/2025 | 11:29:24.250 | 1 | 366.30 | |
1 | 366.30 | |||
1 | 366.30 | |||
14/05/2025 | 11:28:51.253 | 52 | 366.80 | |
52 | 366.80 | |||
52 | 366.80 | |||
14/05/2025 | 11:27:53.901 | 275 | 366.80 | |
275 | 366.80 | |||
275 | 366.80 | |||
14/05/2025 | 11:27:45.089 | 2 | 366.80 | |
2 | 366.80 | |||
2 | 366.80 | |||
14/05/2025 | 11:26:36.436 | 50 | 366.10 | |
50 | 366.10 | |||
50 | 366.10 | |||
14/05/2025 | 11:26:14.425 | 3 | 366.10 | |
3 | 366.10 | |||
3 | 366.10 | |||
14/05/2025 | 11:25:37.994 | 1 | 366.80 | |
1 | 366.80 | |||
1 | 366.80 | |||
14/05/2025 | 11:24:37.904 | 2 | 365.10 | |
2 | 365.10 | |||
2 | 365.10 | |||
14/05/2025 | 11:22:02.761 | 3 | 365.70 | |
3 | 365.70 | |||
3 | 365.70 | |||
14/05/2025 | 11:21:34.946 | 100 | 365.70 | |
100 | 365.70 | |||
100 | 365.70 | |||
14/05/2025 | 11:20:43.646 | 1 | 364.60 | |
1 | 364.60 | |||
1 | 364.60 | |||
14/05/2025 | 11:19:58.024 | 7 | 365.90 | |
7 | 365.90 | |||
7 | 365.90 | |||
14/05/2025 | 11:18:09.669 | 10 | 365.90 | |
10 | 365.90 | |||
10 | 365.90 | |||
14/05/2025 | 11:17:24.095 | 5 | 366.00 | |
5 | 366.00 | |||
5 | 366.00 | |||
14/05/2025 | 11:16:30.358 | 5 | 365.50 | |
5 | 365.50 | |||
5 | 365.50 | |||
14/05/2025 | 11:16:04.878 | 4 | 364.60 | |
4 | 364.60 | |||
4 | 364.60 | |||
14/05/2025 | 11:13:43.441 | 30 | 366.20 | |
30 | 366.20 | |||
30 | 366.20 | |||
14/05/2025 | 11:13:03.256 | 5 | 366.30 | |
5 | 366.30 | |||
5 | 366.30 | |||
14/05/2025 | 11:11:37.012 | 4 | 366.00 | |
4 | 366.00 | |||
4 | 366.00 | |||
14/05/2025 | 11:10:04.848 | 10 | 364.30 | |
10 | 364.30 | |||
10 | 364.30 | |||
14/05/2025 | 11:09:25.084 | 65 | 365.00 | |
65 | 365.00 | |||
65 | 365.00 | |||
14/05/2025 | 11:09:15.250 | 50 | 364.10 | |
50 | 364.10 | |||
50 | 364.10 | |||
14/05/2025 | 11:07:32.260 | 2 | 365.70 | |
2 | 365.70 | |||
2 | 365.70 | |||
14/05/2025 | 11:06:33.843 | 4 | 365.10 | |
4 | 365.10 | |||
4 | 365.10 | |||
14/05/2025 | 11:06:09.438 | 10 | 364.70 | |
10 | 364.70 | |||
10 | 364.70 | |||
14/05/2025 | 11:05:41.964 | 190 | 365.00 | |
190 | 365.00 | |||
190 | 365.00 | |||
14/05/2025 | 11:05:31.313 | 31 | 365.10 | |
31 | 365.10 | |||
31 | 365.10 | |||
14/05/2025 | 11:04:46.804 | 140 | 364.10 | |
140 | 364.10 | |||
140 | 364.10 | |||
14/05/2025 | 11:04:26.676 | 4 | 364.50 | |
2 | 364.50 | |||
2 | 364.50 | |||
4 | 364.50 | |||
14/05/2025 | 11:04:24.311 | 10 | 365.00 | |
10 | 365.00 | |||
10 | 365.00 | |||
14/05/2025 | 11:04:20.075 | 10 | 364.60 | |
10 | 364.60 | |||
10 | 364.60 | |||
14/05/2025 | 11:04:17.369 | 120 | 365.00 | |
120 | 365.00 | |||
120 | 365.00 | |||
14/05/2025 | 11:04:14.851 | 200 | 364.60 | |
6 | 364.60 | |||
8 | 364.60 | |||
10 | 364.60 | |||
138 | 364.60 | |||
3 | 364.60 | |||
200 | 364.60 | |||
35 | 364.60 | |||
14/05/2025 | 11:03:17.559 | 1 | 366.20 | |
1 | 366.20 | |||
1 | 366.20 | |||
14/05/2025 | 11:03:13.952 | 8 | 365.30 | |
6 | 365.30 | |||
2 | 365.30 | |||
8 | 365.30 | |||
14/05/2025 | 11:02:35.105 | 120 | 365.60 | |
120 | 365.60 | |||
120 | 365.60 | |||
14/05/2025 | 11:02:24.639 | 41 | 365.70 | |
41 | 365.70 | |||
41 | 365.70 | |||
14/05/2025 | 11:02:15.478 | 120 | 365.70 | |
120 | 365.70 | |||
120 | 365.70 | |||
14/05/2025 | 11:02:14.030 | 15 | 366.30 | |
15 | 366.30 | |||
15 | 366.30 | |||
14/05/2025 | 11:01:49.530 | 161 | 365.70 | |
5 | 365.70 | |||
120 | 365.70 | |||
161 | 365.70 | |||
36 | 365.70 | |||
14/05/2025 | 11:01:10.316 | 1 | 366.10 | |
1 | 366.10 | |||
1 | 366.10 | |||
14/05/2025 | 11:00:48.403 | 4 | 366.10 | |
4 | 366.10 | |||
4 | 366.10 | |||
14/05/2025 | 11:00:24.052 | 118 | 366.70 | |
8 | 366.70 | |||
118 | 366.70 | |||
110 | 366.70 | |||
14/05/2025 | 11:00:15.941 | 9 | 367.20 | |
9 | 367.20 | |||
9 | 367.20 | |||
14/05/2025 | 10:59:49.904 | 11 | 366.80 | |
11 | 366.80 | |||
11 | 366.80 | |||
14/05/2025 | 10:59:41.505 | 3 | 367.70 | |
3 | 367.70 | |||
3 | 367.70 | |||
14/05/2025 | 10:59:24.375 | 50 | 367.00 | |
50 | 367.00 | |||
50 | 367.00 | |||
14/05/2025 | 10:59:24.319 | 70 | 367.10 | |
70 | 367.10 | |||
70 | 367.10 | |||
14/05/2025 | 10:59:10.313 | 3 | 366.80 | |
3 | 366.80 | |||
3 | 366.80 | |||
14/05/2025 | 10:58:08.224 | 6 | 367.20 | |
6 | 367.20 | |||
6 | 367.20 | |||
14/05/2025 | 10:57:42.849 | 735 | 367.50 | |
110 | 367.50 | |||
735 | 367.50 | |||
625 | 367.50 | |||
14/05/2025 | 10:56:04.698 | 1 | 368.00 | |
1 | 368.00 | |||
1 | 368.00 | |||
14/05/2025 | 10:55:02.928 | 27 | 367.80 | |
27 | 367.80 | |||
27 | 367.80 | |||
14/05/2025 | 10:50:43.954 | 15 | 368.00 | |
15 | 368.00 | |||
15 | 368.00 | |||
14/05/2025 | 10:50:25.314 | 9 | 367.20 | |
1 | 367.20 | |||
8 | 367.20 | |||
9 | 367.20 | |||
14/05/2025 | 10:48:36.988 | 27 | 367.80 | |
27 | 367.80 | |||
27 | 367.80 | |||
14/05/2025 | 10:47:23.690 | 15 | 368.20 | |
15 | 368.20 | |||
15 | 368.20 | |||
14/05/2025 | 10:47:21.164 | 54 | 367.10 | |
9 | 367.10 | |||
54 | 367.10 | |||
45 | 367.10 | |||
14/05/2025 | 10:43:29.727 | 5 | 368.30 | |
5 | 368.30 | |||
5 | 368.30 | |||
14/05/2025 | 10:43:25.927 | 10 | 368.40 | |
10 | 368.40 | |||
10 | 368.40 | |||
14/05/2025 | 10:43:04.488 | 15 | 368.20 | |
15 | 368.20 | |||
15 | 368.20 | |||
14/05/2025 | 10:42:49.455 | 2 | 368.20 | |
2 | 368.20 | |||
2 | 368.20 | |||
14/05/2025 | 10:37:54.066 | 38 | 366.80 | |
38 | 366.80 | |||
38 | 366.80 | |||
14/05/2025 | 10:37:12.742 | 15 | 367.90 | |
15 | 367.90 | |||
15 | 367.90 | |||
14/05/2025 | 10:36:32.232 | 1 | 367.40 | |
1 | 367.40 | |||
1 | 367.40 | |||
14/05/2025 | 10:36:05.038 | 5 | 366.10 | |
5 | 366.10 | |||
5 | 366.10 | |||
14/05/2025 | 10:35:06.655 | 12 | 366.10 | |
12 | 366.10 | |||
12 | 366.10 | |||
14/05/2025 | 10:34:32.464 | 15 | 366.30 | |
15 | 366.30 | |||
5 | 366.30 | |||
10 | 366.30 | |||
14/05/2025 | 10:33:26.945 | 6 | 366.40 | |
6 | 366.40 | |||
6 | 366.40 | |||
14/05/2025 | 10:32:24.658 | 10 | 366.40 | |
10 | 366.40 | |||
10 | 366.40 | |||
14/05/2025 | 10:32:19.220 | 1 | 366.40 | |
1 | 366.40 | |||
1 | 366.40 | |||
14/05/2025 | 10:32:13.763 | 10 | 367.90 | |
10 | 367.90 | |||
10 | 367.90 | |||
14/05/2025 | 10:32:08.000 | 347 | 367.10 | |
347 | 367.10 | |||
347 | 367.10 | |||
14/05/2025 | 10:31:56.476 | 14 | 367.90 | |
14 | 367.90 | |||
14 | 367.90 | |||
14/05/2025 | 10:31:46.059 | 4 | 367.90 | |
4 | 367.90 | |||
4 | 367.90 | |||
14/05/2025 | 10:31:07.155 | 1 | 367.20 | |
1 | 367.20 | |||
1 | 367.20 | |||
14/05/2025 | 10:30:44.192 | 41 | 367.30 | |
41 | 367.30 | |||
41 | 367.30 | |||
14/05/2025 | 10:30:40.845 | 58 | 367.20 | |
31 | 367.20 | |||
58 | 367.20 | |||
27 | 367.20 | |||
14/05/2025 | 10:28:35.840 | 20 | 368.30 | |
20 | 368.30 | |||
20 | 368.30 | |||
14/05/2025 | 10:25:12.846 | 10 | 367.50 | |
10 | 367.50 | |||
10 | 367.50 | |||
14/05/2025 | 10:25:10.502 | 11 | 367.50 | |
11 | 367.50 | |||
11 | 367.50 | |||
14/05/2025 | 10:25:09.217 | 2 | 367.50 | |
2 | 367.50 | |||
2 | 367.50 | |||
14/05/2025 | 10:24:48.704 | 1 | 368.80 | |
1 | 368.80 | |||
1 | 368.80 | |||
14/05/2025 | 10:22:53.659 | 6 | 368.00 | |
6 | 368.00 | |||
6 | 368.00 | |||
14/05/2025 | 10:22:34.199 | 3 | 368.90 | |
3 | 368.90 | |||
3 | 368.90 | |||
14/05/2025 | 10:20:57.037 | 10 | 369.30 | |
10 | 369.30 | |||
10 | 369.30 | |||
14/05/2025 | 10:20:54.658 | 7 | 369.00 | |
7 | 369.00 | |||
7 | 369.00 | |||
14/05/2025 | 10:18:51.735 | 8 | 369.10 | |
8 | 369.10 | |||
8 | 369.10 | |||
14/05/2025 | 10:18:39.574 | 2 | 368.20 | |
2 | 368.20 | |||
2 | 368.20 | |||
14/05/2025 | 10:18:26.606 | 3 | 369.20 | |
3 | 369.20 | |||
3 | 369.20 | |||
14/05/2025 | 10:18:18.680 | 2 | 368.20 | |
2 | 368.20 | |||
2 | 368.20 | |||
14/05/2025 | 10:11:18.385 | 1 | 369.60 | |
1 | 369.60 | |||
1 | 369.60 | |||
14/05/2025 | 10:11:00.749 | 3 | 368.50 | |
3 | 368.50 | |||
3 | 368.50 | |||
14/05/2025 | 10:10:43.614 | 43 | 368.00 | |
43 | 368.00 | |||
43 | 368.00 | |||
14/05/2025 | 10:10:33.792 | 25 | 367.10 | |
25 | 367.10 | |||
25 | 367.10 | |||
14/05/2025 | 10:10:33.734 | 18 | 367.10 | |
18 | 367.10 | |||
18 | 367.10 | |||
14/05/2025 | 10:10:02.224 | 100 | 368.20 | |
100 | 368.20 | |||
100 | 368.20 | |||
14/05/2025 | 10:09:33.413 | 1 | 368.50 | |
1 | 368.50 | |||
1 | 368.50 | |||
14/05/2025 | 10:09:11.901 | 2 | 369.00 | |
2 | 369.00 | |||
2 | 369.00 | |||
14/05/2025 | 10:08:56.207 | 75 | 367.80 | |
75 | 367.80 | |||
75 | 367.80 | |||
14/05/2025 | 10:08:56.136 | 20 | 368.90 | |
20 | 368.90 | |||
20 | 368.90 | |||
14/05/2025 | 10:08:23.636 | 200 | 369.20 | |
200 | 369.20 | |||
200 | 369.20 | |||
14/05/2025 | 10:08:23.127 | 25 | 369.20 | |
25 | 369.20 | |||
25 | 369.20 | |||
14/05/2025 | 10:08:22.387 | 27 | 369.20 | |
27 | 369.20 | |||
27 | 369.20 | |||
14/05/2025 | 10:08:21.694 | 25 | 369.20 | |
25 | 369.20 | |||
25 | 369.20 | |||
14/05/2025 | 10:08:20.817 | 2 | 369.20 | |
2 | 369.20 | |||
2 | 369.20 | |||
14/05/2025 | 10:08:18.003 | 35 | 369.20 | |
35 | 369.20 | |||
35 | 369.20 | |||
14/05/2025 | 10:08:17.300 | 36 | 369.20 | |
36 | 369.20 | |||
36 | 369.20 | |||
14/05/2025 | 10:08:15.086 | 5 | 369.20 | |
5 | 369.20 | |||
5 | 369.20 | |||
14/05/2025 | 10:07:12.605 | 6 | 369.10 | |
6 | 369.10 | |||
6 | 369.10 | |||
14/05/2025 | 10:07:08.407 | 5 | 370.20 | |
5 | 370.20 | |||
5 | 370.20 | |||
14/05/2025 | 10:06:13.927 | 150 | 370.40 | |
150 | 370.40 | |||
150 | 370.40 | |||
14/05/2025 | 10:05:53.545 | 4 | 369.60 | |
4 | 369.60 | |||
4 | 369.60 | |||
14/05/2025 | 10:05:53.490 | 15 | 369.60 | |
10 | 369.60 | |||
15 | 369.60 | |||
5 | 369.60 | |||
14/05/2025 | 10:03:53.308 | 30 | 370.50 | |
30 | 370.50 | |||
30 | 370.50 | |||
14/05/2025 | 10:01:43.995 | 10 | 372.70 | |
10 | 372.70 | |||
10 | 372.70 | |||
14/05/2025 | 10:01:02.465 | 6 | 371.20 | |
6 | 371.20 | |||
6 | 371.20 | |||
14/05/2025 | 09:57:32.693 | 11 | 370.50 | |
11 | 370.50 | |||
11 | 370.50 | |||
14/05/2025 | 09:57:24.599 | 1 | 370.50 | |
1 | 370.50 | |||
1 | 370.50 | |||
14/05/2025 | 09:56:41.787 | 27 | 370.50 | |
27 | 370.50 | |||
27 | 370.50 | |||
14/05/2025 | 09:56:34.615 | 7 | 372.50 | |
7 | 372.50 | |||
7 | 372.50 | |||
14/05/2025 | 09:56:17.208 | 20 | 372.50 | |
20 | 372.50 | |||
20 | 372.50 | |||
14/05/2025 | 09:56:04.890 | 1 | 372.50 | |
1 | 372.50 | |||
1 | 372.50 | |||
14/05/2025 | 09:56:02.571 | 1 | 372.50 | |
1 | 372.50 | |||
1 | 372.50 | |||
14/05/2025 | 09:54:41.009 | 10 | 370.50 | |
10 | 370.50 | |||
10 | 370.50 | |||
14/05/2025 | 09:47:45.728 | 3 | 370.50 | |
3 | 370.50 | |||
3 | 370.50 | |||
14/05/2025 | 09:45:29.582 | 5 | 370.50 | |
5 | 370.50 | |||
5 | 370.50 | |||
14/05/2025 | 09:43:57.050 | 77 | 372.50 | |
77 | 372.50 | |||
77 | 372.50 | |||
14/05/2025 | 09:40:34.777 | 5 | 370.50 | |
5 | 370.50 | |||
5 | 370.50 | |||
14/05/2025 | 09:37:40.644 | 22 | 372.50 | |
22 | 372.50 | |||
22 | 372.50 | |||
14/05/2025 | 09:37:04.644 | 50 | 370.50 | |
50 | 370.50 | |||
50 | 370.50 | |||
14/05/2025 | 09:37:00.587 | 200 | 370.50 | |
200 | 370.50 | |||
200 | 370.50 | |||
14/05/2025 | 09:36:41.057 | 10 | 370.50 | |
10 | 370.50 | |||
10 | 370.50 | |||
14/05/2025 | 09:36:21.294 | 9 | 372.50 | |
9 | 372.50 | |||
9 | 372.50 | |||
14/05/2025 | 09:34:48.716 | 5 | 372.50 | |
5 | 372.50 | |||
5 | 372.50 | |||
14/05/2025 | 09:33:45.118 | 30 | 370.50 | |
30 | 370.50 | |||
30 | 370.50 | |||
14/05/2025 | 09:33:45.048 | 100 | 370.50 | |
100 | 370.50 | |||
100 | 370.50 | |||
14/05/2025 | 09:32:06.272 | 160 | 371.00 | |
160 | 371.00 | |||
150 | 371.00 | |||
10 | 371.00 | |||
14/05/2025 | 09:31:51.276 | 104 | 371.10 | |
100 | 371.10 | |||
104 | 371.10 | |||
4 | 371.10 | |||
14/05/2025 | 09:30:49.221 | 160 | 371.10 | |
160 | 371.10 | |||
160 | 371.10 | |||
14/05/2025 | 09:29:49.440 | 2 | 371.10 | |
2 | 371.10 | |||
2 | 371.10 | |||
14/05/2025 | 09:29:21.992 | 6 | 371.10 | |
6 | 371.10 | |||
6 | 371.10 | |||
14/05/2025 | 09:27:44.588 | 5 | 371.10 | |
5 | 371.10 | |||
5 | 371.10 | |||
14/05/2025 | 09:27:01.682 | 4 | 373.90 | |
4 | 373.90 | |||
4 | 373.90 | |||
14/05/2025 | 09:26:01.508 | 2 | 371.10 | |
2 | 371.10 | |||
2 | 371.10 | |||
14/05/2025 | 09:25:47.602 | 200 | 372.00 | |
120 | 372.00 | |||
60 | 372.00 | |||
200 | 372.00 | |||
20 | 372.00 | |||
14/05/2025 | 09:25:45.960 | 150 | 372.50 | |
150 | 372.50 | |||
150 | 372.50 | |||
14/05/2025 | 09:24:45.805 | 90 | 372.60 | |
90 | 372.60 | |||
90 | 372.60 | |||
14/05/2025 | 09:24:16.851 | 2 | 372.60 | |
2 | 372.60 | |||
2 | 372.60 | |||
14/05/2025 | 09:23:55.423 | 43 | 372.60 | |
43 | 372.60 | |||
43 | 372.60 | |||
14/05/2025 | 09:22:55.154 | 3 | 372.60 | |
3 | 372.60 | |||
3 | 372.60 | |||
14/05/2025 | 09:22:32.121 | 1 | 374.20 | |
1 | 374.20 | |||
1 | 374.20 | |||
14/05/2025 | 09:21:23.488 | 2 | 372.60 | |
2 | 372.60 | |||
2 | 372.60 | |||
14/05/2025 | 09:20:31.226 | 40 | 372.60 | |
40 | 372.60 | |||
40 | 372.60 | |||
14/05/2025 | 09:17:39.423 | 5 | 374.20 | |
5 | 374.20 | |||
5 | 374.20 | |||
14/05/2025 | 09:16:14.108 | 1 | 374.20 | |
1 | 374.20 | |||
1 | 374.20 | |||
14/05/2025 | 09:15:54.959 | 30 | 372.60 | |
30 | 372.60 | |||
30 | 372.60 | |||
14/05/2025 | 09:14:15.667 | 15 | 374.20 | |
15 | 374.20 | |||
15 | 374.20 | |||
14/05/2025 | 09:10:40.142 | 150 | 373.00 | |
150 | 373.00 | |||
150 | 373.00 | |||
14/05/2025 | 09:10:38.391 | 70 | 373.00 | |
70 | 373.00 | |||
70 | 373.00 | |||
14/05/2025 | 09:10:25.796 | 150 | 373.10 | |
150 | 373.10 | |||
150 | 373.10 | |||
14/05/2025 | 09:10:18.658 | 20 | 373.10 | |
20 | 373.10 | |||
20 | 373.10 | |||
14/05/2025 | 09:05:17.045 | 2 | 374.20 | |
2 | 374.20 | |||
2 | 374.20 | |||
14/05/2025 | 09:04:07.024 | 65 | 373.10 | |
65 | 373.10 | |||
65 | 373.10 | |||
14/05/2025 | 09:03:27.394 | 25 | 373.10 | |
25 | 373.10 | |||
25 | 373.10 | |||
14/05/2025 | 09:02:50.681 | 56 | 374.20 | |
56 | 374.20 | |||
56 | 374.20 | |||
14/05/2025 | 09:02:26.027 | 1 | 373.70 | |
1 | 373.70 | |||
1 | 373.70 | |||
14/05/2025 | 08:59:08.142 | 100 | 373.60 | |
1 | 373.60 | |||
99 | 373.60 | |||
100 | 373.60 | |||
14/05/2025 | 08:57:24.848 | 75 | 374.20 | |
75 | 374.20 | |||
75 | 374.20 | |||
14/05/2025 | 08:57:23.336 | 20 | 374.20 | |
20 | 374.20 | |||
20 | 374.20 | |||
14/05/2025 | 08:56:11.722 | 50 | 374.20 | |
50 | 374.20 | |||
50 | 374.20 | |||
14/05/2025 | 08:55:51.986 | 11 | 374.20 | |
11 | 374.20 | |||
11 | 374.20 | |||
14/05/2025 | 08:55:51.383 | 7 | 374.20 | |
7 | 374.20 | |||
7 | 374.20 | |||
14/05/2025 | 08:54:50.597 | 6 | 374.20 | |
6 | 374.20 | |||
6 | 374.20 | |||
14/05/2025 | 08:53:34.076 | 60 | 373.80 | |
60 | 373.80 | |||
60 | 373.80 | |||
14/05/2025 | 08:53:33.317 | 25 | 374.20 | |
25 | 374.20 | |||
25 | 374.20 | |||
14/05/2025 | 08:51:41.759 | 1 | 373.80 | |
1 | 373.80 | |||
1 | 373.80 | |||
14/05/2025 | 08:50:40.299 | 2 | 373.80 | |
2 | 373.80 | |||
2 | 373.80 | |||
14/05/2025 | 08:47:59.087 | 5 | 374.20 | |
5 | 374.20 | |||
5 | 374.20 | |||
14/05/2025 | 08:47:27.652 | 15 | 374.20 | |
15 | 374.20 | |||
15 | 374.20 | |||
14/05/2025 | 08:44:08.468 | 83 | 374.20 | |
83 | 374.20 | |||
83 | 374.20 | |||
14/05/2025 | 08:42:25.147 | 13 | 374.20 | |
13 | 374.20 | |||
13 | 374.20 | |||
14/05/2025 | 08:38:40.808 | 2 | 373.10 | |
2 | 373.10 | |||
2 | 373.10 | |||
14/05/2025 | 08:34:36.969 | 8 | 374.20 | |
8 | 374.20 | |||
8 | 374.20 | |||
14/05/2025 | 08:31:07.654 | 66 | 373.50 | |
66 | 373.50 | |||
66 | 373.50 | |||
14/05/2025 | 08:30:44.514 | 90 | 373.60 | |
90 | 373.60 | |||
90 | 373.60 | |||
14/05/2025 | 08:29:37.409 | 50 | 374.20 | |
50 | 374.20 | |||
50 | 374.20 | |||
14/05/2025 | 08:28:08.224 | 3 | 374.20 | |
3 | 374.20 | |||
3 | 374.20 | |||
14/05/2025 | 08:27:43.861 | 100 | 373.60 | |
100 | 373.60 | |||
100 | 373.60 | |||
14/05/2025 | 08:27:37.874 | 6 | 374.20 | |
6 | 374.20 | |||
6 | 374.20 | |||
14/05/2025 | 08:25:11.136 | 109 | 373.60 | |
109 | 373.60 | |||
109 | 373.60 | |||
14/05/2025 | 08:25:05.282 | 3 | 374.20 | |
3 | 374.20 | |||
3 | 374.20 | |||
14/05/2025 | 08:23:59.692 | 100 | 373.60 | |
100 | 373.60 | |||
100 | 373.60 | |||
14/05/2025 | 08:23:01.071 | 1 | 374.20 | |
1 | 374.20 | |||
1 | 374.20 | |||
14/05/2025 | 08:17:42.600 | 4 | 373.60 | |
4 | 373.60 | |||
4 | 373.60 | |||
14/05/2025 | 08:16:27.897 | 5 | 374.60 | |
5 | 374.60 | |||
5 | 374.60 | |||
14/05/2025 | 08:16:26.085 | 36 | 373.60 | |
36 | 373.60 | |||
36 | 373.60 | |||
14/05/2025 | 08:16:19.466 | 3 | 374.60 | |
3 | 374.60 | |||
3 | 374.60 | |||
14/05/2025 | 08:13:27.596 | 27 | 374.60 | |
27 | 374.60 | |||
27 | 374.60 | |||
14/05/2025 | 08:10:22.872 | 15 | 373.60 | |
15 | 373.60 | |||
15 | 373.60 | |||
14/05/2025 | 08:10:16.100 | 5 | 373.60 | |
5 | 373.60 | |||
5 | 373.60 | |||
14/05/2025 | 08:06:48.186 | 19 | 373.60 | |
19 | 373.60 | |||
19 | 373.60 | |||
14/05/2025 | 08:06:16.491 | 20 | 373.60 | |
20 | 373.60 | |||
20 | 373.60 | |||
14/05/2025 | 08:06:07.095 | 7 | 374.60 | |
7 | 374.60 | |||
7 | 374.60 | |||
14/05/2025 | 08:02:19.615 | 4 | 373.10 | |
4 | 373.10 | |||
4 | 373.10 |
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
Realtime Quotes
Last Update:
14/05/2025 @ 14:39:42
Last Update:
14/05/2025 @ 14:39:42