Microsoft Corp.
- Information
- Last
- Buy
- Sell
862
788
423.80
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/07/2025 | 21:58:29.917 | 25 | 423.80 | |
25 | 423.80 | |||
25 | 423.80 | |||
03/07/2025 | 21:48:15.791 | 6 | 424.30 | |
6 | 424.30 | |||
6 | 424.30 | |||
03/07/2025 | 21:46:21.009 | 1 | 423.80 | |
1 | 423.80 | |||
1 | 423.80 | |||
03/07/2025 | 21:33:19.207 | 2 | 423.75 | |
2 | 423.75 | |||
2 | 423.75 | |||
03/07/2025 | 21:33:15.874 | 7 | 424.25 | |
7 | 424.25 | |||
7 | 424.25 | |||
03/07/2025 | 21:31:19.317 | 5 | 424.25 | |
5 | 424.25 | |||
5 | 424.25 | |||
03/07/2025 | 21:25:20.346 | 25 | 423.85 | |
25 | 423.85 | |||
25 | 423.85 | |||
03/07/2025 | 21:19:29.484 | 10 | 423.85 | |
10 | 423.85 | |||
10 | 423.85 | |||
03/07/2025 | 21:15:30.816 | 6 | 424.40 | |
6 | 424.40 | |||
6 | 424.40 | |||
03/07/2025 | 21:12:56.042 | 4 | 423.90 | |
4 | 423.90 | |||
4 | 423.90 | |||
03/07/2025 | 21:11:37.416 | 3 | 424.40 | |
3 | 424.40 | |||
3 | 424.40 | |||
03/07/2025 | 21:09:50.104 | 15 | 423.90 | |
15 | 423.90 | |||
15 | 423.90 | |||
03/07/2025 | 21:08:30.476 | 5 | 423.90 | |
5 | 423.90 | |||
5 | 423.90 | |||
03/07/2025 | 21:05:44.220 | 2 | 424.40 | |
2 | 424.40 | |||
2 | 424.40 | |||
03/07/2025 | 21:02:15.083 | 3 | 424.40 | |
3 | 424.40 | |||
3 | 424.40 | |||
03/07/2025 | 21:02:14.537 | 20 | 424.00 | |
20 | 424.00 | |||
20 | 424.00 | |||
03/07/2025 | 21:01:57.831 | 94 | 423.95 | |
94 | 423.95 | |||
94 | 423.95 | |||
03/07/2025 | 21:01:56.958 | 94 | 423.95 | |
94 | 423.95 | |||
94 | 423.95 | |||
03/07/2025 | 21:01:36.223 | 94 | 423.95 | |
94 | 423.95 | |||
94 | 423.95 | |||
03/07/2025 | 21:00:44.446 | 18 | 423.65 | |
18 | 423.65 | |||
18 | 423.65 | |||
03/07/2025 | 20:57:34.237 | 10 | 423.40 | |
10 | 423.40 | |||
10 | 423.40 | |||
03/07/2025 | 20:57:30.702 | 13 | 423.40 | |
13 | 423.40 | |||
13 | 423.40 | |||
03/07/2025 | 20:57:30.632 | 1 | 423.40 | |
1 | 423.40 | |||
1 | 423.40 | |||
03/07/2025 | 20:57:27.192 | 10 | 423.90 | |
10 | 423.90 | |||
10 | 423.90 | |||
03/07/2025 | 20:55:05.600 | 95 | 423.45 | |
95 | 423.45 | |||
95 | 423.45 | |||
03/07/2025 | 20:54:11.587 | 5 | 423.55 | |
5 | 423.55 | |||
5 | 423.55 | |||
03/07/2025 | 20:52:48.816 | 1 | 423.60 | |
1 | 423.60 | |||
1 | 423.60 | |||
03/07/2025 | 20:50:31.003 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 20:47:42.723 | 12 | 423.95 | |
12 | 423.95 | |||
12 | 423.95 | |||
03/07/2025 | 20:46:59.531 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 20:45:46.618 | 30 | 423.60 | |
30 | 423.60 | |||
30 | 423.60 | |||
03/07/2025 | 20:44:52.541 | 250 | 423.55 | |
250 | 423.55 | |||
250 | 423.55 | |||
03/07/2025 | 20:44:41.787 | 2 | 423.55 | |
2 | 423.55 | |||
2 | 423.55 | |||
03/07/2025 | 20:42:14.489 | 23 | 423.95 | |
23 | 423.95 | |||
23 | 423.95 | |||
03/07/2025 | 20:35:45.871 | 2 | 423.45 | |
2 | 423.45 | |||
2 | 423.45 | |||
03/07/2025 | 20:33:43.623 | 6 | 423.55 | |
6 | 423.55 | |||
6 | 423.55 | |||
03/07/2025 | 20:30:01.555 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 20:24:02.583 | 9 | 423.55 | |
9 | 423.55 | |||
9 | 423.55 | |||
03/07/2025 | 20:23:49.359 | 10 | 423.55 | |
10 | 423.55 | |||
10 | 423.55 | |||
03/07/2025 | 20:19:54.355 | 2 | 423.75 | |
2 | 423.75 | |||
2 | 423.75 | |||
03/07/2025 | 20:16:59.416 | 10 | 423.50 | |
10 | 423.50 | |||
10 | 423.50 | |||
03/07/2025 | 20:14:16.184 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 20:12:45.691 | 2 | 423.95 | |
2 | 423.95 | |||
2 | 423.95 | |||
03/07/2025 | 20:09:59.310 | 13 | 423.95 | |
13 | 423.95 | |||
13 | 423.95 | |||
03/07/2025 | 20:07:11.777 | 5 | 423.50 | |
5 | 423.50 | |||
5 | 423.50 | |||
03/07/2025 | 20:06:42.474 | 6 | 423.50 | |
6 | 423.50 | |||
6 | 423.50 | |||
03/07/2025 | 20:06:02.799 | 95 | 423.95 | |
95 | 423.95 | |||
95 | 423.95 | |||
03/07/2025 | 20:01:15.127 | 3 | 423.95 | |
3 | 423.95 | |||
3 | 423.95 | |||
03/07/2025 | 20:01:09.686 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 19:59:37.697 | 3 | 423.50 | |
3 | 423.50 | |||
3 | 423.50 | |||
03/07/2025 | 19:57:46.029 | 5 | 423.95 | |
5 | 423.95 | |||
5 | 423.95 | |||
03/07/2025 | 19:55:46.396 | 1 | 423.65 | |
1 | 423.65 | |||
1 | 423.65 | |||
03/07/2025 | 19:53:07.953 | 35 | 424.15 | |
35 | 424.15 | |||
35 | 424.15 | |||
03/07/2025 | 19:50:42.583 | 1 | 424.15 | |
1 | 424.15 | |||
1 | 424.15 | |||
03/07/2025 | 19:45:37.621 | 1 | 424.15 | |
1 | 424.15 | |||
1 | 424.15 | |||
03/07/2025 | 19:39:56.294 | 3 | 424.00 | |
1 | 424.00 | |||
3 | 424.00 | |||
2 | 424.00 | |||
03/07/2025 | 19:39:50.196 | 94 | 423.95 | |
94 | 423.95 | |||
94 | 423.95 | |||
03/07/2025 | 19:39:49.293 | 94 | 423.95 | |
94 | 423.95 | |||
35 | 423.95 | |||
59 | 423.95 | |||
03/07/2025 | 19:39:37.932 | 250 | 423.75 | |
250 | 423.75 | |||
250 | 423.75 | |||
03/07/2025 | 19:38:38.280 | 120 | 423.75 | |
120 | 423.75 | |||
120 | 423.75 | |||
03/07/2025 | 19:37:44.338 | 250 | 423.75 | |
250 | 423.75 | |||
250 | 423.75 | |||
03/07/2025 | 19:35:58.515 | 1 | 423.75 | |
1 | 423.75 | |||
1 | 423.75 | |||
03/07/2025 | 19:35:51.372 | 250 | 423.95 | |
250 | 423.95 | |||
250 | 423.95 | |||
03/07/2025 | 19:35:16.331 | 12 | 423.95 | |
12 | 423.95 | |||
12 | 423.95 | |||
03/07/2025 | 19:35:09.394 | 3 | 423.95 | |
3 | 423.95 | |||
3 | 423.95 | |||
03/07/2025 | 19:33:41.057 | 4 | 423.95 | |
4 | 423.95 | |||
4 | 423.95 | |||
03/07/2025 | 19:33:06.833 | 5 | 424.40 | |
4 | 424.40 | |||
5 | 424.40 | |||
1 | 424.40 | |||
03/07/2025 | 19:26:34.269 | 23 | 424.45 | |
23 | 424.45 | |||
23 | 424.45 | |||
03/07/2025 | 19:20:52.738 | 4 | 424.40 | |
4 | 424.40 | |||
4 | 424.40 | |||
03/07/2025 | 19:18:51.782 | 30 | 423.75 | |
30 | 423.75 | |||
30 | 423.75 | |||
03/07/2025 | 19:16:01.602 | 3 | 423.90 | |
3 | 423.90 | |||
3 | 423.90 | |||
03/07/2025 | 19:15:15.087 | 1 | 424.45 | |
1 | 424.45 | |||
1 | 424.45 | |||
03/07/2025 | 19:14:30.500 | 1 | 424.45 | |
1 | 424.45 | |||
1 | 424.45 | |||
03/07/2025 | 19:12:45.565 | 10 | 423.70 | |
10 | 423.70 | |||
10 | 423.70 | |||
03/07/2025 | 19:11:29.374 | 8 | 424.40 | |
8 | 424.40 | |||
8 | 424.40 | |||
03/07/2025 | 19:10:52.220 | 2 | 423.85 | |
2 | 423.85 | |||
2 | 423.85 | |||
03/07/2025 | 19:10:19.008 | 30 | 423.85 | |
30 | 423.85 | |||
30 | 423.85 | |||
03/07/2025 | 19:08:07.508 | 5 | 424.45 | |
5 | 424.45 | |||
5 | 424.45 | |||
03/07/2025 | 19:07:06.144 | 5 | 423.90 | |
5 | 423.90 | |||
5 | 423.90 | |||
03/07/2025 | 19:04:09.303 | 9 | 423.75 | |
9 | 423.75 | |||
9 | 423.75 | |||
03/07/2025 | 19:04:09.209 | 18 | 423.75 | |
18 | 423.75 | |||
18 | 423.75 | |||
03/07/2025 | 19:03:52.027 | 4 | 424.35 | |
4 | 424.35 | |||
4 | 424.35 | |||
03/07/2025 | 19:03:26.301 | 5 | 424.40 | |
5 | 424.40 | |||
5 | 424.40 | |||
03/07/2025 | 18:59:56.734 | 3 | 424.15 | |
3 | 424.15 | |||
3 | 424.15 | |||
03/07/2025 | 18:59:49.202 | 1 | 424.15 | |
1 | 424.15 | |||
1 | 424.15 | |||
03/07/2025 | 18:59:01.191 | 1 | 424.65 | |
1 | 424.65 | |||
1 | 424.65 | |||
03/07/2025 | 18:58:13.872 | 1 | 424.80 | |
1 | 424.80 | |||
1 | 424.80 | |||
03/07/2025 | 18:57:51.279 | 500 | 424.60 | |
500 | 424.60 | |||
500 | 424.60 | |||
03/07/2025 | 18:56:39.926 | 4 | 424.65 | |
4 | 424.65 | |||
4 | 424.65 | |||
03/07/2025 | 18:55:51.888 | 258 | 424.45 | |
258 | 424.45 | |||
258 | 424.45 | |||
03/07/2025 | 18:55:50.349 | 500 | 424.45 | |
500 | 424.45 | |||
500 | 424.45 | |||
03/07/2025 | 18:55:45.868 | 500 | 424.45 | |
500 | 424.45 | |||
500 | 424.45 | |||
03/07/2025 | 18:54:58.059 | 500 | 424.45 | |
500 | 424.45 | |||
500 | 424.45 | |||
03/07/2025 | 18:53:50.161 | 4 | 424.55 | |
4 | 424.55 | |||
4 | 424.55 | |||
03/07/2025 | 18:53:31.176 | 20 | 424.30 | |
20 | 424.30 | |||
10 | 424.30 | |||
10 | 424.30 | |||
03/07/2025 | 18:52:04.842 | 52 | 424.95 | |
52 | 424.95 | |||
52 | 424.95 | |||
03/07/2025 | 18:51:59.798 | 118 | 424.95 | |
118 | 424.95 | |||
118 | 424.95 | |||
03/07/2025 | 18:51:58.921 | 3 | 424.80 | |
3 | 424.80 | |||
3 | 424.80 | |||
03/07/2025 | 18:47:34.021 | 71 | 425.40 | |
71 | 425.40 | |||
71 | 425.40 | |||
03/07/2025 | 18:47:14.554 | 10 | 425.45 | |
10 | 425.45 | |||
10 | 425.45 | |||
03/07/2025 | 18:46:32.429 | 161 | 425.50 | |
13 | 425.50 | |||
3 | 425.50 | |||
161 | 425.50 | |||
145 | 425.50 | |||
03/07/2025 | 18:46:19.275 | 3 | 425.35 | |
3 | 425.35 | |||
3 | 425.35 | |||
03/07/2025 | 18:45:57.670 | 210 | 425.35 | |
210 | 425.35 | |||
210 | 425.35 | |||
03/07/2025 | 18:45:10.537 | 63 | 425.20 | |
3 | 425.20 | |||
30 | 425.20 | |||
63 | 425.20 | |||
30 | 425.20 | |||
03/07/2025 | 18:44:05.466 | 85 | 425.00 | |
85 | 425.00 | |||
85 | 425.00 | |||
03/07/2025 | 18:44:01.951 | 300 | 424.95 | |
300 | 424.95 | |||
300 | 424.95 | |||
03/07/2025 | 18:43:23.598 | 10 | 424.80 | |
10 | 424.80 | |||
10 | 424.80 | |||
03/07/2025 | 18:42:26.173 | 10 | 424.80 | |
10 | 424.80 | |||
10 | 424.80 | |||
03/07/2025 | 18:41:43.008 | 1 | 424.55 | |
1 | 424.55 | |||
1 | 424.55 | |||
03/07/2025 | 18:41:38.258 | 25 | 424.80 | |
25 | 424.80 | |||
25 | 424.80 | |||
03/07/2025 | 18:40:45.419 | 6 | 424.55 | |
6 | 424.55 | |||
6 | 424.55 | |||
03/07/2025 | 18:40:19.854 | 1 | 424.80 | |
1 | 424.80 | |||
1 | 424.80 | |||
03/07/2025 | 18:39:41.949 | 3 | 424.55 | |
3 | 424.55 | |||
3 | 424.55 | |||
03/07/2025 | 18:39:25.552 | 1 | 424.75 | |
1 | 424.75 | |||
1 | 424.75 | |||
03/07/2025 | 18:38:11.717 | 1 | 424.75 | |
1 | 424.75 | |||
1 | 424.75 | |||
03/07/2025 | 18:38:08.434 | 1 | 424.85 | |
1 | 424.85 | |||
1 | 424.85 | |||
03/07/2025 | 18:35:30.754 | 3 | 424.55 | |
3 | 424.55 | |||
3 | 424.55 | |||
03/07/2025 | 18:35:15.817 | 10 | 424.80 | |
10 | 424.80 | |||
10 | 424.80 | |||
03/07/2025 | 18:35:15.708 | 15 | 424.85 | |
15 | 424.85 | |||
15 | 424.85 | |||
03/07/2025 | 18:33:44.126 | 25 | 425.00 | |
25 | 425.00 | |||
25 | 425.00 | |||
03/07/2025 | 18:32:24.283 | 1 | 425.05 | |
1 | 425.05 | |||
1 | 425.05 | |||
03/07/2025 | 18:31:36.473 | 1 | 425.00 | |
1 | 425.00 | |||
1 | 425.00 | |||
03/07/2025 | 18:31:30.971 | 6 | 424.75 | |
6 | 424.75 | |||
6 | 424.75 | |||
03/07/2025 | 18:30:36.592 | 10 | 424.75 | |
10 | 424.75 | |||
10 | 424.75 | |||
03/07/2025 | 18:30:20.486 | 1 | 424.70 | |
1 | 424.70 | |||
1 | 424.70 | |||
03/07/2025 | 18:29:10.308 | 4 | 425.05 | |
4 | 425.05 | |||
4 | 425.05 | |||
03/07/2025 | 18:27:20.249 | 3 | 425.15 | |
3 | 425.15 | |||
3 | 425.15 | |||
03/07/2025 | 18:26:04.461 | 11 | 425.00 | |
11 | 425.00 | |||
11 | 425.00 | |||
03/07/2025 | 18:25:21.901 | 1 | 424.95 | |
1 | 424.95 | |||
1 | 424.95 | |||
03/07/2025 | 18:24:58.539 | 30 | 425.00 | |
30 | 425.00 | |||
30 | 425.00 | |||
03/07/2025 | 18:24:13.476 | 2 | 425.15 | |
2 | 425.15 | |||
2 | 425.15 | |||
03/07/2025 | 18:22:40.670 | 6 | 424.85 | |
6 | 424.85 | |||
6 | 424.85 | |||
03/07/2025 | 18:19:08.475 | 4 | 424.60 | |
4 | 424.60 | |||
4 | 424.60 | |||
03/07/2025 | 18:19:03.926 | 2 | 424.60 | |
2 | 424.60 | |||
2 | 424.60 | |||
03/07/2025 | 18:19:03.684 | 23 | 424.85 | |
23 | 424.85 | |||
23 | 424.85 | |||
03/07/2025 | 18:17:52.153 | 50 | 424.65 | |
50 | 424.65 | |||
50 | 424.65 | |||
03/07/2025 | 18:16:06.055 | 390 | 424.75 | |
390 | 424.75 | |||
390 | 424.75 | |||
03/07/2025 | 18:14:07.872 | 13 | 424.95 | |
13 | 424.95 | |||
13 | 424.95 | |||
03/07/2025 | 18:13:16.853 | 5 | 424.80 | |
5 | 424.80 | |||
5 | 424.80 | |||
03/07/2025 | 18:12:39.105 | 2 | 425.05 | |
2 | 425.05 | |||
2 | 425.05 | |||
03/07/2025 | 18:11:36.870 | 1 | 425.05 | |
1 | 425.05 | |||
1 | 425.05 | |||
03/07/2025 | 18:10:39.978 | 2 | 424.90 | |
2 | 424.90 | |||
2 | 424.90 | |||
03/07/2025 | 18:08:02.530 | 51 | 425.00 | |
6 | 425.00 | |||
45 | 425.00 | |||
51 | 425.00 | |||
03/07/2025 | 18:06:42.452 | 3 | 424.90 | |
3 | 424.90 | |||
3 | 424.90 | |||
03/07/2025 | 18:06:33.598 | 1 | 425.15 | |
1 | 425.15 | |||
1 | 425.15 | |||
03/07/2025 | 18:06:27.033 | 3 | 425.00 | |
3 | 425.00 | |||
3 | 425.00 | |||
03/07/2025 | 18:04:21.362 | 6 | 424.85 | |
6 | 424.85 | |||
6 | 424.85 | |||
03/07/2025 | 18:03:45.050 | 3 | 424.95 | |
3 | 424.95 | |||
3 | 424.95 | |||
03/07/2025 | 18:03:05.073 | 2 | 424.85 | |
2 | 424.85 | |||
2 | 424.85 | |||
03/07/2025 | 18:01:44.081 | 16 | 424.80 | |
16 | 424.80 | |||
16 | 424.80 | |||
03/07/2025 | 18:00:41.926 | 1 | 424.95 | |
1 | 424.95 | |||
1 | 424.95 | |||
03/07/2025 | 18:00:13.303 | 27 | 424.90 | |
27 | 424.90 | |||
27 | 424.90 | |||
03/07/2025 | 18:00:11.579 | 20 | 424.95 | |
20 | 424.95 | |||
20 | 424.95 | |||
03/07/2025 | 17:58:24.152 | 1 | 424.95 | |
1 | 424.95 | |||
1 | 424.95 | |||
03/07/2025 | 17:56:24.983 | 2 | 424.95 | |
2 | 424.95 | |||
2 | 424.95 | |||
03/07/2025 | 17:55:14.803 | 6 | 424.95 | |
6 | 424.95 | |||
6 | 424.95 | |||
03/07/2025 | 17:51:51.447 | 121 | 424.70 | |
121 | 424.70 | |||
121 | 424.70 | |||
03/07/2025 | 17:51:19.112 | 50 | 424.85 | |
50 | 424.85 | |||
50 | 424.85 | |||
03/07/2025 | 17:50:25.326 | 150 | 424.70 | |
150 | 424.70 | |||
150 | 424.70 | |||
03/07/2025 | 17:49:02.025 | 2 | 424.95 | |
2 | 424.95 | |||
2 | 424.95 | |||
03/07/2025 | 17:46:48.201 | 15 | 424.65 | |
15 | 424.65 | |||
15 | 424.65 | |||
03/07/2025 | 17:46:40.089 | 18 | 424.70 | |
18 | 424.70 | |||
18 | 424.70 | |||
03/07/2025 | 17:46:05.633 | 10 | 425.05 | |
10 | 425.05 | |||
10 | 425.05 | |||
03/07/2025 | 17:46:04.862 | 36 | 425.00 | |
36 | 425.00 | |||
20 | 425.00 | |||
16 | 425.00 | |||
03/07/2025 | 17:45:54.900 | 12 | 424.85 | |
12 | 424.85 | |||
12 | 424.85 | |||
03/07/2025 | 17:45:07.498 | 20 | 424.80 | |
20 | 424.80 | |||
20 | 424.80 | |||
03/07/2025 | 17:43:56.454 | 20 | 424.45 | |
20 | 424.45 | |||
20 | 424.45 | |||
03/07/2025 | 17:43:43.342 | 1 | 424.45 | |
1 | 424.45 | |||
1 | 424.45 | |||
03/07/2025 | 17:42:01.423 | 5 | 424.35 | |
5 | 424.35 | |||
5 | 424.35 | |||
03/07/2025 | 17:41:12.100 | 1 | 424.65 | |
1 | 424.65 | |||
1 | 424.65 | |||
03/07/2025 | 17:40:54.364 | 9 | 424.30 | |
9 | 424.30 | |||
9 | 424.30 | |||
03/07/2025 | 17:39:36.875 | 65 | 424.25 | |
65 | 424.25 | |||
65 | 424.25 | |||
03/07/2025 | 17:38:44.591 | 1 | 424.40 | |
1 | 424.40 | |||
1 | 424.40 | |||
03/07/2025 | 17:38:29.903 | 9 | 424.15 | |
9 | 424.15 | |||
9 | 424.15 | |||
03/07/2025 | 17:36:06.454 | 7 | 423.95 | |
7 | 423.95 | |||
7 | 423.95 | |||
03/07/2025 | 17:35:31.481 | 1 | 423.90 | |
1 | 423.90 | |||
1 | 423.90 | |||
03/07/2025 | 17:34:23.258 | 14 | 423.75 | |
14 | 423.75 | |||
14 | 423.75 | |||
03/07/2025 | 17:34:21.249 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 17:34:12.687 | 5 | 423.70 | |
5 | 423.70 | |||
5 | 423.70 | |||
03/07/2025 | 17:33:24.025 | 50 | 424.05 | |
50 | 424.05 | |||
50 | 424.05 | |||
03/07/2025 | 17:32:06.035 | 12 | 423.65 | |
12 | 423.65 | |||
12 | 423.65 | |||
03/07/2025 | 17:30:38.596 | 13 | 423.45 | |
13 | 423.45 | |||
13 | 423.45 | |||
03/07/2025 | 17:28:04.999 | 1 | 423.65 | |
1 | 423.65 | |||
1 | 423.65 | |||
03/07/2025 | 17:27:13.884 | 2 | 423.70 | |
2 | 423.70 | |||
2 | 423.70 | |||
03/07/2025 | 17:27:10.831 | 4 | 423.70 | |
4 | 423.70 | |||
4 | 423.70 | |||
03/07/2025 | 17:27:09.302 | 3 | 423.70 | |
3 | 423.70 | |||
3 | 423.70 | |||
03/07/2025 | 17:26:38.727 | 3 | 423.95 | |
3 | 423.95 | |||
3 | 423.95 | |||
03/07/2025 | 17:26:31.717 | 25 | 423.70 | |
25 | 423.70 | |||
25 | 423.70 | |||
03/07/2025 | 17:26:23.064 | 2 | 423.70 | |
2 | 423.70 | |||
2 | 423.70 | |||
03/07/2025 | 17:26:19.701 | 1 | 423.90 | |
1 | 423.90 | |||
1 | 423.90 | |||
03/07/2025 | 17:25:07.817 | 7 | 424.00 | |
7 | 424.00 | |||
7 | 424.00 | |||
03/07/2025 | 17:24:57.623 | 10 | 423.75 | |
10 | 423.75 | |||
10 | 423.75 | |||
03/07/2025 | 17:24:57.500 | 70 | 423.75 | |
70 | 423.75 | |||
70 | 423.75 | |||
03/07/2025 | 17:24:32.327 | 10 | 423.85 | |
10 | 423.85 | |||
10 | 423.85 | |||
03/07/2025 | 17:24:10.420 | 8 | 423.90 | |
8 | 423.90 | |||
8 | 423.90 | |||
03/07/2025 | 17:23:09.350 | 9 | 424.05 | |
9 | 424.05 | |||
9 | 424.05 | |||
03/07/2025 | 17:23:06.993 | 1 | 424.05 | |
1 | 424.05 | |||
1 | 424.05 | |||
03/07/2025 | 17:21:28.581 | 1 | 424.25 | |
1 | 424.25 | |||
1 | 424.25 | |||
03/07/2025 | 17:20:29.566 | 5 | 424.40 | |
5 | 424.40 | |||
5 | 424.40 | |||
03/07/2025 | 17:19:44.968 | 1 | 424.55 | |
1 | 424.55 | |||
1 | 424.55 | |||
03/07/2025 | 17:18:42.153 | 10 | 424.20 | |
10 | 424.20 | |||
10 | 424.20 | |||
03/07/2025 | 17:17:56.885 | 4 | 424.25 | |
4 | 424.25 | |||
4 | 424.25 | |||
03/07/2025 | 17:17:33.077 | 1 | 424.25 | |
1 | 424.25 | |||
1 | 424.25 | |||
03/07/2025 | 17:17:30.067 | 90 | 424.35 | |
90 | 424.35 | |||
90 | 424.35 | |||
03/07/2025 | 17:15:47.141 | 1 | 424.40 | |
1 | 424.40 | |||
1 | 424.40 | |||
03/07/2025 | 17:14:14.567 | 1 | 424.65 | |
1 | 424.65 | |||
1 | 424.65 | |||
03/07/2025 | 17:14:10.146 | 1 | 424.60 | |
1 | 424.60 | |||
1 | 424.60 | |||
03/07/2025 | 17:13:46.353 | 24 | 424.45 | |
24 | 424.45 | |||
24 | 424.45 | |||
03/07/2025 | 17:13:26.149 | 1 | 424.70 | |
1 | 424.70 | |||
1 | 424.70 | |||
03/07/2025 | 17:12:58.164 | 16 | 424.85 | |
16 | 424.85 | |||
16 | 424.85 | |||
03/07/2025 | 17:12:38.747 | 2 | 424.70 | |
2 | 424.70 | |||
2 | 424.70 | |||
03/07/2025 | 17:12:28.292 | 5 | 424.75 | |
5 | 424.75 | |||
5 | 424.75 | |||
03/07/2025 | 17:11:34.161 | 1 | 424.80 | |
1 | 424.80 | |||
1 | 424.80 | |||
03/07/2025 | 17:10:52.764 | 1 | 425.05 | |
1 | 425.05 | |||
1 | 425.05 | |||
03/07/2025 | 17:10:36.399 | 50 | 425.10 | |
50 | 425.10 | |||
50 | 425.10 | |||
03/07/2025 | 17:09:05.400 | 134 | 425.00 | |
20 | 425.00 | |||
15 | 425.00 | |||
17 | 425.00 | |||
134 | 425.00 | |||
1 | 425.00 | |||
20 | 425.00 | |||
16 | 425.00 | |||
35 | 425.00 | |||
10 | 425.00 | |||
03/07/2025 | 17:08:43.282 | 39 | 425.00 | |
20 | 425.00 | |||
39 | 425.00 | |||
8 | 425.00 | |||
7 | 425.00 | |||
4 | 425.00 | |||
03/07/2025 | 17:08:40.169 | 500 | 425.00 | |
111 | 425.00 | |||
10 | 425.00 | |||
25 | 425.00 | |||
24 | 425.00 | |||
3 | 425.00 | |||
5 | 425.00 | |||
12 | 425.00 | |||
5 | 425.00 | |||
10 | 425.00 | |||
30 | 425.00 | |||
92 | 425.00 | |||
10 | 425.00 | |||
20 | 425.00 | |||
2 | 425.00 | |||
113 | 425.00 | |||
500 | 425.00 | |||
5 | 425.00 | |||
1 | 425.00 | |||
1 | 425.00 | |||
8 | 425.00 | |||
1 | 425.00 | |||
12 | 425.00 | |||
03/07/2025 | 17:07:34.387 | 37 | 424.90 | |
37 | 424.90 | |||
37 | 424.90 | |||
03/07/2025 | 17:07:23.111 | 3 | 424.75 | |
3 | 424.75 | |||
3 | 424.75 | |||
03/07/2025 | 17:06:55.887 | 29 | 424.60 | |
29 | 424.60 | |||
29 | 424.60 | |||
03/07/2025 | 17:06:53.324 | 18 | 424.60 | |
18 | 424.60 | |||
18 | 424.60 | |||
03/07/2025 | 17:05:21.147 | 3 | 424.55 | |
3 | 424.55 | |||
3 | 424.55 | |||
03/07/2025 | 17:05:13.559 | 7 | 424.55 | |
7 | 424.55 | |||
7 | 424.55 | |||
03/07/2025 | 17:04:57.888 | 1 | 424.75 | |
1 | 424.75 | |||
1 | 424.75 | |||
03/07/2025 | 17:04:21.961 | 2 | 424.75 | |
2 | 424.75 | |||
2 | 424.75 | |||
03/07/2025 | 17:03:51.137 | 12 | 424.80 | |
12 | 424.80 | |||
12 | 424.80 | |||
03/07/2025 | 17:03:20.446 | 5 | 424.60 | |
5 | 424.60 | |||
5 | 424.60 | |||
03/07/2025 | 17:03:10.021 | 1 | 424.50 | |
1 | 424.50 | |||
1 | 424.50 | |||
03/07/2025 | 17:03:05.219 | 15 | 424.55 | |
15 | 424.55 | |||
15 | 424.55 | |||
03/07/2025 | 17:02:55.335 | 20 | 424.55 | |
20 | 424.55 | |||
20 | 424.55 | |||
03/07/2025 | 17:01:45.784 | 20 | 424.40 | |
20 | 424.40 | |||
20 | 424.40 | |||
03/07/2025 | 17:01:15.919 | 10 | 424.45 | |
10 | 424.45 | |||
10 | 424.45 | |||
03/07/2025 | 17:00:03.954 | 1 | 424.35 | |
1 | 424.35 | |||
1 | 424.35 | |||
03/07/2025 | 16:59:44.725 | 15 | 424.10 | |
15 | 424.10 | |||
15 | 424.10 | |||
03/07/2025 | 16:58:38.036 | 383 | 424.10 | |
383 | 424.10 | |||
383 | 424.10 | |||
03/07/2025 | 16:58:37.279 | 12 | 424.25 | |
12 | 424.25 | |||
12 | 424.25 | |||
03/07/2025 | 16:57:59.988 | 1 | 424.30 | |
1 | 424.30 | |||
1 | 424.30 | |||
03/07/2025 | 16:57:38.145 | 6 | 424.25 | |
6 | 424.25 | |||
6 | 424.25 | |||
03/07/2025 | 16:57:09.879 | 1 | 424.05 | |
1 | 424.05 | |||
1 | 424.05 | |||
03/07/2025 | 16:56:23.761 | 5 | 424.00 | |
5 | 424.00 | |||
5 | 424.00 | |||
03/07/2025 | 16:56:08.362 | 2 | 423.95 | |
2 | 423.95 | |||
2 | 423.95 | |||
03/07/2025 | 16:55:54.967 | 15 | 424.00 | |
15 | 424.00 | |||
15 | 424.00 | |||
03/07/2025 | 16:55:50.297 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 16:54:05.689 | 20 | 423.90 | |
20 | 423.90 | |||
20 | 423.90 | |||
03/07/2025 | 16:54:00.899 | 5 | 423.85 | |
5 | 423.85 | |||
5 | 423.85 | |||
03/07/2025 | 16:53:56.232 | 2 | 423.95 | |
2 | 423.95 | |||
2 | 423.95 | |||
03/07/2025 | 16:53:45.750 | 10 | 423.95 | |
10 | 423.95 | |||
10 | 423.95 | |||
03/07/2025 | 16:53:30.564 | 5 | 423.95 | |
5 | 423.95 | |||
5 | 423.95 | |||
03/07/2025 | 16:52:00.855 | 2 | 423.75 | |
2 | 423.75 | |||
2 | 423.75 | |||
03/07/2025 | 16:49:37.233 | 45 | 423.85 | |
45 | 423.85 | |||
45 | 423.85 | |||
03/07/2025 | 16:48:07.726 | 460 | 424.00 | |
460 | 424.00 | |||
460 | 424.00 | |||
03/07/2025 | 16:46:46.614 | 5 | 423.80 | |
5 | 423.80 | |||
5 | 423.80 | |||
03/07/2025 | 16:46:30.153 | 50 | 423.65 | |
50 | 423.65 | |||
50 | 423.65 | |||
03/07/2025 | 16:46:08.300 | 66 | 423.65 | |
66 | 423.65 | |||
66 | 423.65 | |||
03/07/2025 | 16:42:49.751 | 2 | 423.40 | |
2 | 423.40 | |||
2 | 423.40 | |||
03/07/2025 | 16:42:40.154 | 12 | 423.60 | |
12 | 423.60 | |||
12 | 423.60 | |||
03/07/2025 | 16:41:18.222 | 5 | 423.60 | |
5 | 423.60 | |||
5 | 423.60 | |||
03/07/2025 | 16:40:20.694 | 11 | 423.40 | |
11 | 423.40 | |||
11 | 423.40 | |||
03/07/2025 | 16:40:02.271 | 39 | 423.35 | |
39 | 423.35 | |||
39 | 423.35 | |||
03/07/2025 | 16:37:01.693 | 4 | 423.35 | |
4 | 423.35 | |||
4 | 423.35 | |||
03/07/2025 | 16:36:11.111 | 25 | 423.10 | |
25 | 423.10 | |||
25 | 423.10 | |||
03/07/2025 | 16:35:45.190 | 3 | 423.40 | |
3 | 423.40 | |||
3 | 423.40 | |||
03/07/2025 | 16:35:21.265 | 5 | 423.40 | |
5 | 423.40 | |||
5 | 423.40 | |||
03/07/2025 | 16:34:15.410 | 12 | 423.80 | |
12 | 423.80 | |||
12 | 423.80 | |||
03/07/2025 | 16:34:01.148 | 3 | 423.75 | |
3 | 423.75 | |||
3 | 423.75 | |||
03/07/2025 | 16:33:37.439 | 14 | 423.80 | |
14 | 423.80 | |||
14 | 423.80 | |||
03/07/2025 | 16:32:24.508 | 1 | 423.90 | |
1 | 423.90 | |||
1 | 423.90 | |||
03/07/2025 | 16:32:21.524 | 12 | 424.00 | |
12 | 424.00 | |||
12 | 424.00 | |||
03/07/2025 | 16:30:27.011 | 5 | 423.75 | |
5 | 423.75 | |||
5 | 423.75 | |||
03/07/2025 | 16:30:00.838 | 1 | 423.75 | |
1 | 423.75 | |||
1 | 423.75 | |||
03/07/2025 | 16:29:24.043 | 5 | 423.70 | |
5 | 423.70 | |||
5 | 423.70 | |||
03/07/2025 | 16:28:56.837 | 1 | 423.50 | |
1 | 423.50 | |||
1 | 423.50 | |||
03/07/2025 | 16:28:05.877 | 2 | 423.65 | |
2 | 423.65 | |||
2 | 423.65 | |||
03/07/2025 | 16:25:37.099 | 20 | 423.70 | |
20 | 423.70 | |||
20 | 423.70 | |||
03/07/2025 | 16:25:31.688 | 80 | 423.55 | |
80 | 423.55 | |||
80 | 423.55 | |||
03/07/2025 | 16:25:10.633 | 76 | 423.75 | |
76 | 423.75 | |||
76 | 423.75 | |||
03/07/2025 | 16:24:30.107 | 50 | 423.60 | |
50 | 423.60 | |||
50 | 423.60 | |||
03/07/2025 | 16:24:28.518 | 12 | 423.55 | |
12 | 423.55 | |||
12 | 423.55 | |||
03/07/2025 | 16:24:13.652 | 2 | 423.50 | |
2 | 423.50 | |||
2 | 423.50 | |||
03/07/2025 | 16:23:55.534 | 17 | 423.80 | |
17 | 423.80 | |||
17 | 423.80 | |||
03/07/2025 | 16:23:34.345 | 5 | 423.60 | |
5 | 423.60 | |||
5 | 423.60 | |||
03/07/2025 | 16:22:45.149 | 10 | 423.90 | |
10 | 423.90 | |||
10 | 423.90 | |||
03/07/2025 | 16:22:01.107 | 1 | 423.95 | |
1 | 423.95 | |||
1 | 423.95 | |||
03/07/2025 | 16:21:49.979 | 161 | 423.80 | |
161 | 423.80 | |||
161 | 423.80 | |||
03/07/2025 | 16:19:57.635 | 1 | 424.10 | |
1 | 424.10 | |||
1 | 424.10 | |||
03/07/2025 | 16:19:31.268 | 2 | 424.10 | |
2 | 424.10 | |||
2 | 424.10 | |||
03/07/2025 | 16:18:14.375 | 1 | 423.90 | |
1 | 423.90 | |||
1 | 423.90 | |||
03/07/2025 | 16:17:32.846 | 3 | 423.75 | |
3 | 423.75 | |||
3 | 423.75 | |||
03/07/2025 | 16:17:05.730 | 10 | 423.85 | |
10 | 423.85 | |||
10 | 423.85 | |||
03/07/2025 | 16:16:21.777 | 220 | 424.00 | |
220 | 424.00 | |||
220 | 424.00 | |||
03/07/2025 | 16:16:18.017 | 10 | 424.25 | |
2 | 424.25 | |||
10 | 424.25 | |||
8 | 424.25 | |||
03/07/2025 | 16:16:04.933 | 42 | 424.15 | |
42 | 424.15 | |||
42 | 424.15 | |||
03/07/2025 | 16:16:04.834 | 49 | 424.00 | |
19 | 424.00 | |||
30 | 424.00 | |||
49 | 424.00 | |||
03/07/2025 | 16:14:19.524 | 34 | 423.80 | |
34 | 423.80 | |||
34 | 423.80 | |||
03/07/2025 | 16:14:16.337 | 1 | 423.60 | |
1 | 423.60 | |||
1 | 423.60 | |||
03/07/2025 | 16:14:01.175 | 59 | 423.85 | |
59 | 423.85 | |||
59 | 423.85 | |||
03/07/2025 | 16:13:42.575 | 9 | 423.65 | |
9 | 423.65 | |||
9 | 423.65 | |||
03/07/2025 | 16:13:15.995 | 92 | 423.55 | |
92 | 423.55 | |||
92 | 423.55 | |||
03/07/2025 | 16:13:08.533 | 50 | 423.55 | |
50 | 423.55 | |||
50 | 423.55 | |||
03/07/2025 | 16:12:34.305 | 30 | 423.90 | |
30 | 423.90 | |||
30 | 423.90 | |||
03/07/2025 | 16:11:41.479 | 2 | 423.85 | |
2 | 423.85 | |||
2 | 423.85 | |||
03/07/2025 | 16:10:16.467 | 3 | 423.55 | |
3 | 423.55 | |||
3 | 423.55 | |||
03/07/2025 | 16:09:59.426 | 1 | 423.60 | |
1 | 423.60 | |||
1 | 423.60 | |||
03/07/2025 | 16:09:39.819 | 1 | 423.45 | |
1 | 423.45 | |||
1 | 423.45 | |||
03/07/2025 | 16:09:19.203 | 7 | 423.25 | |
7 | 423.25 | |||
7 | 423.25 | |||
03/07/2025 | 16:08:49.024 | 7 | 423.35 | |
7 | 423.35 | |||
7 | 423.35 | |||
03/07/2025 | 16:08:47.336 | 3 | 423.10 | |
3 | 423.10 | |||
3 | 423.10 | |||
03/07/2025 | 16:08:43.052 | 16 | 423.10 | |
16 | 423.10 | |||
16 | 423.10 | |||
03/07/2025 | 16:08:41.041 | 1 | 423.05 | |
1 | 423.05 | |||
1 | 423.05 | |||
03/07/2025 | 16:08:39.617 | 2 | 423.00 | |
2 | 423.00 | |||
2 | 423.00 | |||
03/07/2025 | 16:08:36.288 | 8 | 422.90 | |
8 | 422.90 | |||
8 | 422.90 | |||
03/07/2025 | 16:08:21.680 | 39 | 423.00 | |
20 | 423.00 | |||
10 | 423.00 | |||
7 | 423.00 | |||
39 | 423.00 | |||
2 | 423.00 | |||
03/07/2025 | 16:08:14.164 | 23 | 422.95 | |
4 | 422.95 | |||
19 | 422.95 | |||
23 | 422.95 | |||
03/07/2025 | 16:07:52.936 | 1 | 422.95 | |
1 | 422.95 | |||
1 | 422.95 | |||
03/07/2025 | 16:07:51.113 | 2 | 422.85 | |
2 | 422.85 | |||
2 | 422.85 | |||
03/07/2025 | 16:07:41.463 | 1 | 422.75 | |
1 | 422.75 | |||
1 | 422.75 | |||
03/07/2025 | 16:07:30.768 | 24 | 422.60 | |
24 | 422.60 | |||
24 | 422.60 |
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:
03/07/2025 @ 22:00:00
Last Update:
03/07/2025 @ 22:00:00