Microsoft Corp.
- Information
- Last
- Buy
- Sell
841
748
451.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/08/2025 | 16:15:24.465 | 1 | 451.00 | |
| 1 | 451.00 | |||
| 1 | 451.00 | |||
| 07/08/2025 | 16:15:03.753 | 36 | 451.05 | |
| 2 | 451.05 | |||
| 36 | 451.05 | |||
| 11 | 451.05 | |||
| 11 | 451.05 | |||
| 10 | 451.05 | |||
| 1 | 451.05 | |||
| 1 | 451.05 | |||
| 07/08/2025 | 16:15:03.641 | 55 | 451.05 | |
| 55 | 451.05 | |||
| 55 | 451.05 | |||
| 07/08/2025 | 16:15:03.521 | 13 | 451.05 | |
| 13 | 451.05 | |||
| 13 | 451.05 | |||
| 07/08/2025 | 16:14:54.675 | 1 | 451.05 | |
| 1 | 451.05 | |||
| 1 | 451.05 | |||
| 07/08/2025 | 16:14:48.031 | 10 | 451.05 | |
| 10 | 451.05 | |||
| 10 | 451.05 | |||
| 07/08/2025 | 16:14:19.463 | 3 | 450.80 | |
| 3 | 450.80 | |||
| 3 | 450.80 | |||
| 07/08/2025 | 16:14:15.495 | 3 | 450.95 | |
| 3 | 450.95 | |||
| 3 | 450.95 | |||
| 07/08/2025 | 16:14:15.390 | 1 | 450.95 | |
| 1 | 450.95 | |||
| 1 | 450.95 | |||
| 07/08/2025 | 16:14:13.322 | 1 | 450.95 | |
| 1 | 450.95 | |||
| 1 | 450.95 | |||
| 07/08/2025 | 16:14:05.672 | 1 | 450.95 | |
| 1 | 450.95 | |||
| 1 | 450.95 | |||
| 07/08/2025 | 16:13:59.382 | 4 | 450.95 | |
| 4 | 450.95 | |||
| 4 | 450.95 | |||
| 07/08/2025 | 16:13:32.449 | 1 | 450.95 | |
| 1 | 450.95 | |||
| 1 | 450.95 | |||
| 07/08/2025 | 16:13:28.384 | 3 | 450.90 | |
| 3 | 450.90 | |||
| 3 | 450.90 | |||
| 07/08/2025 | 16:13:28.191 | 100 | 450.90 | |
| 100 | 450.90 | |||
| 100 | 450.90 | |||
| 07/08/2025 | 16:13:27.021 | 4 | 450.90 | |
| 4 | 450.90 | |||
| 4 | 450.90 | |||
| 07/08/2025 | 16:13:21.775 | 2 | 450.95 | |
| 2 | 450.95 | |||
| 2 | 450.95 | |||
| 07/08/2025 | 16:13:10.012 | 1 | 450.85 | |
| 1 | 450.85 | |||
| 1 | 450.85 | |||
| 07/08/2025 | 16:12:50.895 | 100 | 451.10 | |
| 100 | 451.10 | |||
| 100 | 451.10 | |||
| 07/08/2025 | 16:12:17.377 | 1 | 451.00 | |
| 1 | 451.00 | |||
| 1 | 451.00 | |||
| 07/08/2025 | 16:12:00.035 | 5 | 450.90 | |
| 5 | 450.90 | |||
| 5 | 450.90 | |||
| 07/08/2025 | 16:11:59.009 | 20 | 450.95 | |
| 20 | 450.95 | |||
| 20 | 450.95 | |||
| 07/08/2025 | 16:11:36.652 | 3 | 451.40 | |
| 3 | 451.40 | |||
| 3 | 451.40 | |||
| 07/08/2025 | 16:11:03.105 | 250 | 451.00 | |
| 250 | 451.00 | |||
| 250 | 451.00 | |||
| 07/08/2025 | 16:10:53.215 | 1 | 450.95 | |
| 1 | 450.95 | |||
| 1 | 450.95 | |||
| 07/08/2025 | 16:10:46.076 | 16 | 450.75 | |
| 10 | 450.75 | |||
| 15 | 450.75 | |||
| 1 | 450.75 | |||
| 1 | 450.75 | |||
| 5 | 450.75 | |||
| 07/08/2025 | 16:09:39.281 | 250 | 450.95 | |
| 250 | 450.95 | |||
| 250 | 450.95 | |||
| 07/08/2025 | 16:09:28.695 | 1 | 451.00 | |
| 1 | 451.00 | |||
| 1 | 451.00 | |||
| 07/08/2025 | 16:09:15.316 | 2 | 451.40 | |
| 2 | 451.40 | |||
| 2 | 451.40 | |||
| 07/08/2025 | 16:08:38.672 | 30 | 452.10 | |
| 30 | 452.10 | |||
| 30 | 452.10 | |||
| 07/08/2025 | 16:08:03.925 | 4 | 451.60 | |
| 4 | 451.60 | |||
| 4 | 451.60 | |||
| 07/08/2025 | 16:07:48.187 | 3 | 451.60 | |
| 3 | 451.60 | |||
| 3 | 451.60 | |||
| 07/08/2025 | 16:07:39.828 | 1 | 451.85 | |
| 1 | 451.85 | |||
| 1 | 451.85 | |||
| 07/08/2025 | 16:06:15.347 | 5 | 451.75 | |
| 5 | 451.75 | |||
| 5 | 451.75 | |||
| 07/08/2025 | 16:04:58.976 | 7 | 452.00 | |
| 7 | 452.00 | |||
| 7 | 452.00 | |||
| 07/08/2025 | 16:04:52.069 | 1 | 452.05 | |
| 1 | 452.05 | |||
| 1 | 452.05 | |||
| 07/08/2025 | 16:02:52.823 | 1 | 451.60 | |
| 1 | 451.60 | |||
| 1 | 451.60 | |||
| 07/08/2025 | 16:02:35.112 | 1 | 451.60 | |
| 1 | 451.60 | |||
| 1 | 451.60 | |||
| 07/08/2025 | 16:01:54.539 | 11 | 451.25 | |
| 11 | 451.25 | |||
| 11 | 451.25 | |||
| 07/08/2025 | 16:01:42.756 | 220 | 451.20 | |
| 220 | 451.20 | |||
| 220 | 451.20 | |||
| 07/08/2025 | 16:01:34.522 | 3 | 451.30 | |
| 3 | 451.30 | |||
| 3 | 451.30 | |||
| 07/08/2025 | 16:01:22.548 | 22 | 451.60 | |
| 22 | 451.60 | |||
| 22 | 451.60 | |||
| 07/08/2025 | 16:01:18.739 | 3 | 451.40 | |
| 3 | 451.40 | |||
| 3 | 451.40 | |||
| 07/08/2025 | 16:00:51.250 | 1 | 451.75 | |
| 1 | 451.75 | |||
| 1 | 451.75 | |||
| 07/08/2025 | 16:00:26.415 | 75 | 451.70 | |
| 75 | 451.70 | |||
| 75 | 451.70 | |||
| 07/08/2025 | 16:00:06.279 | 1 | 451.65 | |
| 1 | 451.65 | |||
| 1 | 451.65 | |||
| 07/08/2025 | 16:00:05.927 | 8 | 451.70 | |
| 8 | 451.70 | |||
| 8 | 451.70 | |||
| 07/08/2025 | 16:00:02.667 | 1 | 451.65 | |
| 1 | 451.65 | |||
| 1 | 451.65 | |||
| 07/08/2025 | 15:59:22.415 | 7 | 451.00 | |
| 7 | 451.00 | |||
| 7 | 451.00 | |||
| 07/08/2025 | 15:57:44.045 | 140 | 450.90 | |
| 140 | 450.90 | |||
| 140 | 450.90 | |||
| 07/08/2025 | 15:57:41.044 | 30 | 450.90 | |
| 30 | 450.90 | |||
| 30 | 450.90 | |||
| 07/08/2025 | 15:57:30.863 | 140 | 450.95 | |
| 140 | 450.95 | |||
| 140 | 450.95 | |||
| 07/08/2025 | 15:56:27.309 | 11 | 450.85 | |
| 11 | 450.85 | |||
| 11 | 450.85 | |||
| 07/08/2025 | 15:56:19.579 | 3 | 450.35 | |
| 3 | 450.35 | |||
| 3 | 450.35 | |||
| 07/08/2025 | 15:56:11.713 | 11 | 450.55 | |
| 11 | 450.55 | |||
| 11 | 450.55 | |||
| 07/08/2025 | 15:55:47.186 | 12 | 450.75 | |
| 12 | 450.75 | |||
| 12 | 450.75 | |||
| 07/08/2025 | 15:54:13.387 | 11 | 450.40 | |
| 11 | 450.40 | |||
| 11 | 450.40 | |||
| 07/08/2025 | 15:54:06.351 | 3 | 450.40 | |
| 3 | 450.40 | |||
| 3 | 450.40 | |||
| 07/08/2025 | 15:53:55.769 | 9 | 450.35 | |
| 9 | 450.35 | |||
| 9 | 450.35 | |||
| 07/08/2025 | 15:53:53.122 | 4 | 450.60 | |
| 4 | 450.60 | |||
| 4 | 450.60 | |||
| 07/08/2025 | 15:53:41.057 | 5 | 450.60 | |
| 5 | 450.60 | |||
| 5 | 450.60 | |||
| 07/08/2025 | 15:51:24.451 | 3 | 450.60 | |
| 3 | 450.60 | |||
| 3 | 450.60 | |||
| 07/08/2025 | 15:51:00.957 | 2 | 449.90 | |
| 2 | 449.90 | |||
| 2 | 449.90 | |||
| 07/08/2025 | 15:50:11.041 | 31 | 449.65 | |
| 31 | 449.65 | |||
| 31 | 449.65 | |||
| 07/08/2025 | 15:49:12.058 | 6 | 449.75 | |
| 6 | 449.75 | |||
| 6 | 449.75 | |||
| 07/08/2025 | 15:48:46.322 | 27 | 449.70 | |
| 27 | 449.70 | |||
| 27 | 449.70 | |||
| 07/08/2025 | 15:48:16.884 | 10 | 449.80 | |
| 10 | 449.80 | |||
| 10 | 449.80 | |||
| 07/08/2025 | 15:46:52.503 | 100 | 449.85 | |
| 100 | 449.85 | |||
| 100 | 449.85 | |||
| 07/08/2025 | 15:46:30.109 | 2 | 450.05 | |
| 2 | 450.05 | |||
| 2 | 450.05 | |||
| 07/08/2025 | 15:45:33.573 | 34 | 449.65 | |
| 34 | 449.65 | |||
| 34 | 449.65 | |||
| 07/08/2025 | 15:45:29.583 | 4 | 449.55 | |
| 4 | 449.55 | |||
| 4 | 449.55 | |||
| 07/08/2025 | 15:45:23.418 | 28 | 449.60 | |
| 28 | 449.60 | |||
| 28 | 449.60 | |||
| 07/08/2025 | 15:45:23.366 | 112 | 449.60 | |
| 112 | 449.60 | |||
| 112 | 449.60 | |||
| 07/08/2025 | 15:45:19.539 | 22 | 449.50 | |
| 22 | 449.50 | |||
| 22 | 449.50 | |||
| 07/08/2025 | 15:44:33.874 | 112 | 449.60 | |
| 112 | 449.60 | |||
| 112 | 449.60 | |||
| 07/08/2025 | 15:44:33.558 | 16 | 449.50 | |
| 14 | 449.50 | |||
| 16 | 449.50 | |||
| 2 | 449.50 | |||
| 07/08/2025 | 15:44:33.365 | 19 | 449.50 | |
| 4 | 449.50 | |||
| 7 | 449.50 | |||
| 15 | 449.50 | |||
| 10 | 449.50 | |||
| 2 | 449.50 | |||
| 07/08/2025 | 15:44:33.263 | 7 | 449.55 | |
| 4 | 449.55 | |||
| 3 | 449.55 | |||
| 7 | 449.55 | |||
| 07/08/2025 | 15:44:26.780 | 2 | 449.80 | |
| 2 | 449.80 | |||
| 2 | 449.80 | |||
| 07/08/2025 | 15:44:13.964 | 1 | 449.95 | |
| 1 | 449.95 | |||
| 1 | 449.95 | |||
| 07/08/2025 | 15:43:59.829 | 2 | 450.00 | |
| 2 | 450.00 | |||
| 2 | 450.00 | |||
| 07/08/2025 | 15:43:59.777 | 10 | 450.00 | |
| 10 | 450.00 | |||
| 10 | 450.00 | |||
| 07/08/2025 | 15:43:59.607 | 16 | 449.85 | |
| 16 | 449.85 | |||
| 16 | 449.85 | |||
| 07/08/2025 | 15:43:59.464 | 268 | 450.00 | |
| 11 | 450.00 | |||
| 5 | 450.00 | |||
| 3 | 450.00 | |||
| 50 | 450.00 | |||
| 30 | 450.00 | |||
| 10 | 450.00 | |||
| 268 | 450.00 | |||
| 5 | 450.00 | |||
| 25 | 450.00 | |||
| 11 | 450.00 | |||
| 4 | 450.00 | |||
| 100 | 450.00 | |||
| 2 | 450.00 | |||
| 2 | 450.00 | |||
| 10 | 450.00 | |||
| 07/08/2025 | 15:43:39.414 | 22 | 450.30 | |
| 22 | 450.30 | |||
| 22 | 450.30 | |||
| 07/08/2025 | 15:43:39.340 | 106 | 450.50 | |
| 106 | 450.50 | |||
| 6 | 450.50 | |||
| 100 | 450.50 | |||
| 07/08/2025 | 15:43:33.162 | 9 | 450.70 | |
| 9 | 450.70 | |||
| 9 | 450.70 | |||
| 07/08/2025 | 15:43:13.610 | 6 | 451.00 | |
| 6 | 451.00 | |||
| 6 | 451.00 | |||
| 07/08/2025 | 15:43:11.298 | 5 | 451.00 | |
| 5 | 451.00 | |||
| 5 | 451.00 | |||
| 07/08/2025 | 15:43:11.232 | 13 | 451.10 | |
| 13 | 451.10 | |||
| 13 | 451.10 | |||
| 07/08/2025 | 15:42:08.540 | 2 | 451.60 | |
| 2 | 451.60 | |||
| 2 | 451.60 | |||
| 07/08/2025 | 15:42:07.728 | 36 | 451.65 | |
| 36 | 451.65 | |||
| 36 | 451.65 | |||
| 07/08/2025 | 15:41:22.175 | 5 | 451.65 | |
| 5 | 451.65 | |||
| 5 | 451.65 | |||
| 07/08/2025 | 15:41:06.552 | 11 | 451.70 | |
| 11 | 451.70 | |||
| 11 | 451.70 | |||
| 07/08/2025 | 15:39:52.938 | 3 | 451.05 | |
| 3 | 451.05 | |||
| 3 | 451.05 | |||
| 07/08/2025 | 15:39:15.799 | 2 | 451.05 | |
| 2 | 451.05 | |||
| 2 | 451.05 | |||
| 07/08/2025 | 15:38:51.958 | 5 | 451.05 | |
| 5 | 451.05 | |||
| 5 | 451.05 | |||
| 07/08/2025 | 15:38:22.415 | 357 | 451.00 | |
| 357 | 451.00 | |||
| 357 | 451.00 | |||
| 07/08/2025 | 15:38:13.684 | 1 | 450.90 | |
| 1 | 450.90 | |||
| 1 | 450.90 | |||
| 07/08/2025 | 15:36:27.673 | 10 | 450.95 | |
| 10 | 450.95 | |||
| 10 | 450.95 | |||
| 07/08/2025 | 15:36:27.544 | 1 | 451.00 | |
| 1 | 451.00 | |||
| 1 | 451.00 | |||
| 07/08/2025 | 15:35:52.742 | 1 | 451.25 | |
| 1 | 451.25 | |||
| 1 | 451.25 | |||
| 07/08/2025 | 15:35:06.851 | 9 | 451.00 | |
| 9 | 451.00 | |||
| 9 | 451.00 | |||
| 07/08/2025 | 15:34:39.193 | 44 | 451.00 | |
| 44 | 451.00 | |||
| 3 | 451.00 | |||
| 16 | 451.00 | |||
| 25 | 451.00 | |||
| 07/08/2025 | 15:34:35.566 | 30 | 451.05 | |
| 30 | 451.05 | |||
| 30 | 451.05 | |||
| 07/08/2025 | 15:34:00.742 | 2 | 451.60 | |
| 2 | 451.60 | |||
| 2 | 451.60 | |||
| 07/08/2025 | 15:33:39.024 | 10 | 451.85 | |
| 10 | 451.85 | |||
| 10 | 451.85 | |||
| 07/08/2025 | 15:32:35.565 | 150 | 451.85 | |
| 150 | 451.85 | |||
| 150 | 451.85 | |||
| 07/08/2025 | 15:32:35.483 | 40 | 452.00 | |
| 40 | 452.00 | |||
| 40 | 452.00 | |||
| 07/08/2025 | 15:31:32.572 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 07/08/2025 | 15:31:20.931 | 2 | 453.15 | |
| 2 | 453.15 | |||
| 2 | 453.15 | |||
| 07/08/2025 | 15:31:04.203 | 3 | 452.75 | |
| 3 | 452.75 | |||
| 3 | 452.75 | |||
| 07/08/2025 | 15:31:01.112 | 97 | 452.75 | |
| 97 | 452.75 | |||
| 97 | 452.75 | |||
| 07/08/2025 | 15:30:52.190 | 6 | 452.20 | |
| 6 | 452.20 | |||
| 6 | 452.20 | |||
| 07/08/2025 | 15:30:16.388 | 100 | 451.90 | |
| 100 | 451.90 | |||
| 3 | 451.90 | |||
| 25 | 451.90 | |||
| 50 | 451.90 | |||
| 22 | 451.90 | |||
| 07/08/2025 | 15:30:16.297 | 18 | 451.90 | |
| 8 | 451.90 | |||
| 18 | 451.90 | |||
| 10 | 451.90 | |||
| 07/08/2025 | 15:30:16.205 | 1 | 452.45 | |
| 1 | 452.45 | |||
| 1 | 452.45 | |||
| 07/08/2025 | 15:26:54.483 | 4 | 453.95 | |
| 4 | 453.95 | |||
| 4 | 453.95 | |||
| 07/08/2025 | 15:26:39.487 | 11 | 453.35 | |
| 11 | 453.35 | |||
| 11 | 453.35 | |||
| 07/08/2025 | 15:26:21.578 | 10 | 453.40 | |
| 10 | 453.40 | |||
| 10 | 453.40 | |||
| 07/08/2025 | 15:25:53.403 | 7 | 454.15 | |
| 7 | 454.15 | |||
| 7 | 454.15 | |||
| 07/08/2025 | 15:25:36.504 | 4 | 454.15 | |
| 4 | 454.15 | |||
| 4 | 454.15 | |||
| 07/08/2025 | 15:25:30.360 | 116 | 454.20 | |
| 5 | 454.20 | |||
| 116 | 454.20 | |||
| 111 | 454.20 | |||
| 07/08/2025 | 15:25:06.431 | 300 | 454.20 | |
| 300 | 454.20 | |||
| 300 | 454.20 | |||
| 07/08/2025 | 15:23:07.496 | 3 | 454.35 | |
| 3 | 454.35 | |||
| 3 | 454.35 | |||
| 07/08/2025 | 15:22:13.006 | 10 | 453.90 | |
| 10 | 453.90 | |||
| 10 | 453.90 | |||
| 07/08/2025 | 15:21:04.287 | 2 | 453.95 | |
| 2 | 453.95 | |||
| 2 | 453.95 | |||
| 07/08/2025 | 15:20:09.733 | 4 | 454.05 | |
| 4 | 454.05 | |||
| 4 | 454.05 | |||
| 07/08/2025 | 15:18:00.929 | 5 | 453.55 | |
| 5 | 453.55 | |||
| 5 | 453.55 | |||
| 07/08/2025 | 15:17:59.431 | 1 | 453.55 | |
| 1 | 453.55 | |||
| 1 | 453.55 | |||
| 07/08/2025 | 15:16:51.436 | 6 | 453.40 | |
| 6 | 453.40 | |||
| 2 | 453.40 | |||
| 4 | 453.40 | |||
| 07/08/2025 | 15:15:28.819 | 10 | 454.05 | |
| 10 | 454.05 | |||
| 10 | 454.05 | |||
| 07/08/2025 | 15:14:55.817 | 300 | 454.00 | |
| 300 | 454.00 | |||
| 300 | 454.00 | |||
| 07/08/2025 | 15:14:08.512 | 2 | 454.00 | |
| 2 | 454.00 | |||
| 2 | 454.00 | |||
| 07/08/2025 | 15:13:00.704 | 100 | 453.70 | |
| 100 | 453.70 | |||
| 100 | 453.70 | |||
| 07/08/2025 | 15:12:54.627 | 200 | 454.10 | |
| 200 | 454.10 | |||
| 200 | 454.10 | |||
| 07/08/2025 | 15:12:06.992 | 19 | 453.85 | |
| 19 | 453.85 | |||
| 19 | 453.85 | |||
| 07/08/2025 | 15:11:37.609 | 3 | 453.75 | |
| 1 | 453.75 | |||
| 2 | 453.75 | |||
| 3 | 453.75 | |||
| 07/08/2025 | 15:11:00.635 | 30 | 454.00 | |
| 30 | 454.00 | |||
| 30 | 454.00 | |||
| 07/08/2025 | 15:10:48.783 | 3 | 453.90 | |
| 3 | 453.90 | |||
| 3 | 453.90 | |||
| 07/08/2025 | 15:10:21.405 | 1 | 454.15 | |
| 1 | 454.15 | |||
| 1 | 454.15 | |||
| 07/08/2025 | 15:09:39.037 | 1 | 453.95 | |
| 1 | 453.95 | |||
| 1 | 453.95 | |||
| 07/08/2025 | 15:09:18.865 | 1 | 454.15 | |
| 1 | 454.15 | |||
| 1 | 454.15 | |||
| 07/08/2025 | 15:06:20.588 | 2 | 453.65 | |
| 2 | 453.65 | |||
| 2 | 453.65 | |||
| 07/08/2025 | 15:05:02.738 | 1 | 453.75 | |
| 1 | 453.75 | |||
| 1 | 453.75 | |||
| 07/08/2025 | 15:02:45.781 | 3 | 453.65 | |
| 3 | 453.65 | |||
| 3 | 453.65 | |||
| 07/08/2025 | 15:00:35.644 | 1 | 453.60 | |
| 1 | 453.60 | |||
| 1 | 453.60 | |||
| 07/08/2025 | 15:00:24.286 | 2 | 453.60 | |
| 2 | 453.60 | |||
| 2 | 453.60 | |||
| 07/08/2025 | 15:00:21.744 | 17 | 453.60 | |
| 17 | 453.60 | |||
| 17 | 453.60 | |||
| 07/08/2025 | 14:58:23.821 | 33 | 453.65 | |
| 33 | 453.65 | |||
| 33 | 453.65 | |||
| 07/08/2025 | 14:57:34.218 | 40 | 453.75 | |
| 40 | 453.75 | |||
| 40 | 453.75 | |||
| 07/08/2025 | 14:57:15.037 | 1 | 453.60 | |
| 1 | 453.60 | |||
| 1 | 453.60 | |||
| 07/08/2025 | 14:55:29.837 | 25 | 453.80 | |
| 25 | 453.80 | |||
| 25 | 453.80 | |||
| 07/08/2025 | 14:53:47.971 | 3 | 453.35 | |
| 3 | 453.35 | |||
| 3 | 453.35 | |||
| 07/08/2025 | 14:53:17.482 | 1 | 453.60 | |
| 1 | 453.60 | |||
| 1 | 453.60 | |||
| 07/08/2025 | 14:52:46.896 | 1 | 453.55 | |
| 1 | 453.55 | |||
| 1 | 453.55 | |||
| 07/08/2025 | 14:52:31.838 | 3 | 453.70 | |
| 3 | 453.70 | |||
| 3 | 453.70 | |||
| 07/08/2025 | 14:52:16.817 | 1 | 453.55 | |
| 1 | 453.55 | |||
| 1 | 453.55 | |||
| 07/08/2025 | 14:52:02.298 | 300 | 453.25 | |
| 300 | 453.25 | |||
| 300 | 453.25 | |||
| 07/08/2025 | 14:51:38.702 | 7 | 453.25 | |
| 7 | 453.25 | |||
| 7 | 453.25 | |||
| 07/08/2025 | 14:50:52.178 | 23 | 453.25 | |
| 23 | 453.25 | |||
| 23 | 453.25 | |||
| 07/08/2025 | 14:50:51.436 | 3 | 453.25 | |
| 3 | 453.25 | |||
| 3 | 453.25 | |||
| 07/08/2025 | 14:48:43.125 | 3 | 453.20 | |
| 3 | 453.20 | |||
| 3 | 453.20 | |||
| 07/08/2025 | 14:48:23.344 | 50 | 453.10 | |
| 50 | 453.10 | |||
| 50 | 453.10 | |||
| 07/08/2025 | 14:48:16.654 | 5 | 453.30 | |
| 5 | 453.30 | |||
| 5 | 453.30 | |||
| 07/08/2025 | 14:48:15.754 | 1 | 453.30 | |
| 1 | 453.30 | |||
| 1 | 453.30 | |||
| 07/08/2025 | 14:46:52.403 | 150 | 453.25 | |
| 150 | 453.25 | |||
| 150 | 453.25 | |||
| 07/08/2025 | 14:45:21.585 | 15 | 453.40 | |
| 15 | 453.40 | |||
| 15 | 453.40 | |||
| 07/08/2025 | 14:45:18.016 | 10 | 453.35 | |
| 10 | 453.35 | |||
| 10 | 453.35 | |||
| 07/08/2025 | 14:45:13.307 | 22 | 453.40 | |
| 22 | 453.40 | |||
| 22 | 453.40 | |||
| 07/08/2025 | 14:44:35.075 | 3 | 453.00 | |
| 3 | 453.00 | |||
| 3 | 453.00 | |||
| 07/08/2025 | 14:44:14.016 | 5 | 453.35 | |
| 5 | 453.35 | |||
| 5 | 453.35 | |||
| 07/08/2025 | 14:43:50.672 | 15 | 453.60 | |
| 3 | 453.60 | |||
| 12 | 453.60 | |||
| 15 | 453.60 | |||
| 07/08/2025 | 14:43:03.137 | 5 | 453.45 | |
| 5 | 453.45 | |||
| 5 | 453.45 | |||
| 07/08/2025 | 14:42:59.564 | 1 | 453.40 | |
| 1 | 453.40 | |||
| 1 | 453.40 | |||
| 07/08/2025 | 14:42:54.328 | 6 | 453.40 | |
| 6 | 453.40 | |||
| 6 | 453.40 | |||
| 07/08/2025 | 14:41:00.286 | 3 | 453.25 | |
| 3 | 453.25 | |||
| 3 | 453.25 | |||
| 07/08/2025 | 14:40:43.170 | 2 | 453.40 | |
| 2 | 453.40 | |||
| 2 | 453.40 | |||
| 07/08/2025 | 14:40:05.778 | 20 | 452.85 | |
| 20 | 452.85 | |||
| 20 | 452.85 | |||
| 07/08/2025 | 14:37:00.186 | 6 | 452.75 | |
| 6 | 452.75 | |||
| 6 | 452.75 | |||
| 07/08/2025 | 14:35:54.194 | 4 | 453.10 | |
| 4 | 453.10 | |||
| 4 | 453.10 | |||
| 07/08/2025 | 14:35:31.127 | 2 | 453.00 | |
| 2 | 453.00 | |||
| 2 | 453.00 | |||
| 07/08/2025 | 14:34:40.202 | 10 | 453.25 | |
| 10 | 453.25 | |||
| 10 | 453.25 | |||
| 07/08/2025 | 14:32:44.336 | 2 | 453.45 | |
| 2 | 453.45 | |||
| 2 | 453.45 | |||
| 07/08/2025 | 14:30:57.284 | 5 | 453.30 | |
| 5 | 453.30 | |||
| 5 | 453.30 | |||
| 07/08/2025 | 14:28:48.452 | 1 | 453.15 | |
| 1 | 453.15 | |||
| 1 | 453.15 | |||
| 07/08/2025 | 14:27:10.028 | 1 | 453.10 | |
| 1 | 453.10 | |||
| 1 | 453.10 | |||
| 07/08/2025 | 14:22:55.706 | 4 | 452.95 | |
| 4 | 452.95 | |||
| 4 | 452.95 | |||
| 07/08/2025 | 14:22:20.520 | 1 | 453.40 | |
| 1 | 453.40 | |||
| 1 | 453.40 | |||
| 07/08/2025 | 14:21:22.884 | 1 | 453.10 | |
| 1 | 453.10 | |||
| 1 | 453.10 | |||
| 07/08/2025 | 14:21:03.302 | 20 | 453.40 | |
| 20 | 453.40 | |||
| 20 | 453.40 | |||
| 07/08/2025 | 14:20:52.426 | 10 | 453.45 | |
| 10 | 453.45 | |||
| 10 | 453.45 | |||
| 07/08/2025 | 14:20:24.591 | 2 | 453.35 | |
| 2 | 453.35 | |||
| 2 | 453.35 | |||
| 07/08/2025 | 14:19:37.099 | 2 | 453.45 | |
| 2 | 453.45 | |||
| 2 | 453.45 | |||
| 07/08/2025 | 14:18:36.160 | 10 | 453.10 | |
| 10 | 453.10 | |||
| 10 | 453.10 | |||
| 07/08/2025 | 14:17:49.927 | 3 | 453.40 | |
| 3 | 453.40 | |||
| 3 | 453.40 | |||
| 07/08/2025 | 14:17:29.002 | 1 | 453.60 | |
| 1 | 453.60 | |||
| 1 | 453.60 | |||
| 07/08/2025 | 14:16:46.618 | 35 | 453.50 | |
| 35 | 453.50 | |||
| 35 | 453.50 | |||
| 07/08/2025 | 14:16:03.224 | 7 | 453.65 | |
| 7 | 453.65 | |||
| 4 | 453.65 | |||
| 3 | 453.65 | |||
| 07/08/2025 | 14:14:16.046 | 3 | 454.05 | |
| 3 | 454.05 | |||
| 3 | 454.05 | |||
| 07/08/2025 | 14:13:59.501 | 2 | 454.05 | |
| 2 | 454.05 | |||
| 2 | 454.05 | |||
| 07/08/2025 | 14:13:46.544 | 5 | 453.65 | |
| 5 | 453.65 | |||
| 5 | 453.65 | |||
| 07/08/2025 | 14:12:43.801 | 1 | 453.90 | |
| 1 | 453.90 | |||
| 1 | 453.90 | |||
| 07/08/2025 | 14:11:08.698 | 2 | 453.70 | |
| 2 | 453.70 | |||
| 2 | 453.70 | |||
| 07/08/2025 | 14:09:07.788 | 7 | 453.40 | |
| 7 | 453.40 | |||
| 7 | 453.40 | |||
| 07/08/2025 | 14:06:52.003 | 5 | 453.25 | |
| 5 | 453.25 | |||
| 5 | 453.25 | |||
| 07/08/2025 | 14:06:14.600 | 1 | 453.15 | |
| 1 | 453.15 | |||
| 1 | 453.15 | |||
| 07/08/2025 | 14:05:34.247 | 10 | 453.65 | |
| 10 | 453.65 | |||
| 10 | 453.65 | |||
| 07/08/2025 | 14:05:33.471 | 16 | 453.60 | |
| 16 | 453.60 | |||
| 16 | 453.60 | |||
| 07/08/2025 | 14:04:17.878 | 25 | 453.50 | |
| 25 | 453.50 | |||
| 25 | 453.50 | |||
| 07/08/2025 | 14:03:53.314 | 11 | 453.75 | |
| 11 | 453.75 | |||
| 11 | 453.75 | |||
| 07/08/2025 | 14:03:07.270 | 3 | 453.30 | |
| 3 | 453.30 | |||
| 3 | 453.30 | |||
| 07/08/2025 | 14:02:03.873 | 15 | 453.80 | |
| 15 | 453.80 | |||
| 15 | 453.80 | |||
| 07/08/2025 | 14:00:14.342 | 11 | 453.75 | |
| 11 | 453.75 | |||
| 11 | 453.75 | |||
| 07/08/2025 | 13:59:04.824 | 2 | 453.90 | |
| 2 | 453.90 | |||
| 2 | 453.90 | |||
| 07/08/2025 | 13:58:34.425 | 10 | 453.80 | |
| 10 | 453.80 | |||
| 10 | 453.80 | |||
| 07/08/2025 | 13:55:56.599 | 12 | 453.90 | |
| 12 | 453.90 | |||
| 12 | 453.90 | |||
| 07/08/2025 | 13:55:53.630 | 8 | 453.90 | |
| 8 | 453.90 | |||
| 8 | 453.90 | |||
| 07/08/2025 | 13:55:26.203 | 5 | 453.50 | |
| 5 | 453.50 | |||
| 5 | 453.50 | |||
| 07/08/2025 | 13:55:26.002 | 4 | 453.90 | |
| 4 | 453.90 | |||
| 4 | 453.90 | |||
| 07/08/2025 | 13:54:13.101 | 11 | 453.95 | |
| 11 | 453.95 | |||
| 11 | 453.95 | |||
| 07/08/2025 | 13:53:00.890 | 16 | 453.80 | |
| 16 | 453.80 | |||
| 16 | 453.80 | |||
| 07/08/2025 | 13:51:43.710 | 11 | 453.95 | |
| 11 | 453.95 | |||
| 11 | 453.95 | |||
| 07/08/2025 | 13:51:37.814 | 2 | 453.95 | |
| 2 | 453.95 | |||
| 2 | 453.95 | |||
| 07/08/2025 | 13:51:08.952 | 4 | 453.95 | |
| 4 | 453.95 | |||
| 4 | 453.95 | |||
| 07/08/2025 | 13:50:12.310 | 4 | 454.00 | |
| 4 | 454.00 | |||
| 4 | 454.00 | |||
| 07/08/2025 | 13:49:44.549 | 4 | 453.70 | |
| 4 | 453.70 | |||
| 4 | 453.70 | |||
| 07/08/2025 | 13:49:39.501 | 5 | 454.00 | |
| 5 | 454.00 | |||
| 5 | 454.00 | |||
| 07/08/2025 | 13:49:14.851 | 100 | 454.00 | |
| 30 | 454.00 | |||
| 70 | 454.00 | |||
| 100 | 454.00 | |||
| 07/08/2025 | 13:46:09.297 | 28 | 454.10 | |
| 28 | 454.10 | |||
| 28 | 454.10 | |||
| 07/08/2025 | 13:45:36.886 | 2 | 454.05 | |
| 2 | 454.05 | |||
| 2 | 454.05 | |||
| 07/08/2025 | 13:42:42.415 | 7 | 454.15 | |
| 7 | 454.15 | |||
| 7 | 454.15 | |||
| 07/08/2025 | 13:42:28.669 | 5 | 453.75 | |
| 5 | 453.75 | |||
| 5 | 453.75 | |||
| 07/08/2025 | 13:41:49.311 | 12 | 453.75 | |
| 12 | 453.75 | |||
| 12 | 453.75 | |||
| 07/08/2025 | 13:40:56.767 | 2 | 453.30 | |
| 2 | 453.30 | |||
| 2 | 453.30 | |||
| 07/08/2025 | 13:36:31.064 | 13 | 453.00 | |
| 13 | 453.00 | |||
| 13 | 453.00 | |||
| 07/08/2025 | 13:34:56.445 | 3 | 453.05 | |
| 3 | 453.05 | |||
| 3 | 453.05 | |||
| 07/08/2025 | 13:34:46.173 | 26 | 452.90 | |
| 26 | 452.90 | |||
| 1 | 452.90 | |||
| 25 | 452.90 | |||
| 07/08/2025 | 13:34:23.859 | 1 | 452.95 | |
| 1 | 452.95 | |||
| 1 | 452.95 | |||
| 07/08/2025 | 13:34:19.845 | 1 | 452.95 | |
| 1 | 452.95 | |||
| 1 | 452.95 | |||
| 07/08/2025 | 13:33:24.659 | 5 | 453.15 | |
| 5 | 453.15 | |||
| 5 | 453.15 | |||
| 07/08/2025 | 13:32:48.917 | 20 | 453.65 | |
| 20 | 453.65 | |||
| 20 | 453.65 | |||
| 07/08/2025 | 13:32:48.854 | 1 | 453.65 | |
| 1 | 453.65 | |||
| 1 | 453.65 | |||
| 07/08/2025 | 13:32:23.692 | 1 | 453.60 | |
| 1 | 453.60 | |||
| 1 | 453.60 | |||
| 07/08/2025 | 13:30:20.417 | 10 | 453.45 | |
| 10 | 453.45 | |||
| 10 | 453.45 | |||
| 07/08/2025 | 13:30:18.706 | 1 | 453.45 | |
| 1 | 453.45 | |||
| 1 | 453.45 | |||
| 07/08/2025 | 13:27:17.510 | 5 | 453.35 | |
| 5 | 453.35 | |||
| 5 | 453.35 | |||
| 07/08/2025 | 13:27:05.613 | 1 | 453.10 | |
| 1 | 453.10 | |||
| 1 | 453.10 | |||
| 07/08/2025 | 13:26:32.708 | 11 | 453.45 | |
| 11 | 453.45 | |||
| 11 | 453.45 | |||
| 07/08/2025 | 13:26:29.391 | 20 | 453.65 | |
| 20 | 453.65 | |||
| 20 | 453.65 | |||
| 07/08/2025 | 13:24:55.852 | 50 | 453.55 | |
| 50 | 453.55 | |||
| 50 | 453.55 | |||
| 07/08/2025 | 13:22:49.382 | 2 | 453.35 | |
| 2 | 453.35 | |||
| 2 | 453.35 | |||
| 07/08/2025 | 13:21:17.999 | 2 | 454.10 | |
| 2 | 454.10 | |||
| 2 | 454.10 | |||
| 07/08/2025 | 13:18:49.812 | 2 | 454.00 | |
| 2 | 454.00 | |||
| 2 | 454.00 | |||
| 07/08/2025 | 13:18:08.948 | 50 | 453.80 | |
| 50 | 453.80 | |||
| 50 | 453.80 | |||
| 07/08/2025 | 13:17:21.284 | 1 | 453.35 | |
| 1 | 453.35 | |||
| 1 | 453.35 | |||
| 07/08/2025 | 13:14:23.171 | 1 | 453.65 | |
| 1 | 453.65 | |||
| 1 | 453.65 | |||
| 07/08/2025 | 13:14:08.835 | 194 | 453.70 | |
| 194 | 453.70 | |||
| 194 | 453.70 | |||
| 07/08/2025 | 13:13:59.559 | 300 | 453.70 | |
| 300 | 453.70 | |||
| 300 | 453.70 | |||
| 07/08/2025 | 13:13:31.850 | 5 | 453.70 | |
| 5 | 453.70 | |||
| 5 | 453.70 | |||
| 07/08/2025 | 13:12:59.777 | 5 | 453.65 | |
| 5 | 453.65 | |||
| 5 | 453.65 | |||
| 07/08/2025 | 13:12:49.693 | 20 | 453.40 | |
| 20 | 453.40 | |||
| 20 | 453.40 | |||
| 07/08/2025 | 13:10:08.624 | 14 | 453.40 | |
| 14 | 453.40 | |||
| 14 | 453.40 | |||
| 07/08/2025 | 13:09:36.055 | 30 | 453.35 | |
| 30 | 453.35 | |||
| 30 | 453.35 | |||
| 07/08/2025 | 13:08:28.567 | 6 | 453.30 | |
| 6 | 453.30 | |||
| 6 | 453.30 | |||
| 07/08/2025 | 13:07:49.548 | 6 | 453.10 | |
| 6 | 453.10 | |||
| 6 | 453.10 | |||
| 07/08/2025 | 13:07:42.104 | 8 | 453.10 | |
| 8 | 453.10 | |||
| 8 | 453.10 | |||
| 07/08/2025 | 13:07:41.327 | 15 | 452.95 | |
| 15 | 452.95 | |||
| 15 | 452.95 | |||
| 07/08/2025 | 13:06:10.077 | 4 | 453.15 | |
| 4 | 453.15 | |||
| 4 | 453.15 | |||
| 07/08/2025 | 13:05:48.851 | 3 | 453.60 | |
| 3 | 453.60 | |||
| 3 | 453.60 | |||
| 07/08/2025 | 13:05:42.304 | 3 | 453.60 | |
| 3 | 453.60 | |||
| 3 | 453.60 | |||
| 07/08/2025 | 13:04:40.838 | 100 | 453.00 | |
| 100 | 453.00 | |||
| 100 | 453.00 | |||
| 07/08/2025 | 13:04:02.552 | 3 | 453.25 | |
| 3 | 453.25 | |||
| 3 | 453.25 | |||
| 07/08/2025 | 13:03:51.098 | 30 | 453.25 | |
| 30 | 453.25 | |||
| 30 | 453.25 | |||
| 07/08/2025 | 13:02:29.557 | 10 | 453.55 | |
| 10 | 453.55 | |||
| 10 | 453.55 | |||
| 07/08/2025 | 13:01:38.304 | 50 | 453.65 | |
| 50 | 453.65 | |||
| 50 | 453.65 | |||
| 07/08/2025 | 13:00:45.929 | 2 | 453.00 | |
| 2 | 453.00 | |||
| 2 | 453.00 | |||
| 07/08/2025 | 13:00:33.384 | 16 | 453.50 | |
| 16 | 453.50 | |||
| 16 | 453.50 | |||
| 07/08/2025 | 13:00:23.363 | 1 | 453.70 | |
| 1 | 453.70 | |||
| 1 | 453.70 | |||
| 07/08/2025 | 12:59:36.524 | 10 | 453.80 | |
| 10 | 453.80 | |||
| 10 | 453.80 | |||
| 07/08/2025 | 12:58:38.852 | 8 | 453.85 | |
| 8 | 453.85 | |||
| 8 | 453.85 | |||
| 07/08/2025 | 12:58:36.039 | 50 | 453.85 | |
| 50 | 453.85 | |||
| 50 | 453.85 | |||
| 07/08/2025 | 12:58:12.415 | 2 | 453.65 | |
| 2 | 453.65 | |||
| 2 | 453.65 | |||
| 07/08/2025 | 12:58:07.042 | 7 | 453.60 | |
| 7 | 453.60 | |||
| 7 | 453.60 | |||
| 07/08/2025 | 12:57:26.391 | 2 | 453.85 | |
| 2 | 453.85 | |||
| 2 | 453.85 | |||
| 07/08/2025 | 12:57:01.709 | 15 | 453.55 | |
| 15 | 453.55 | |||
| 15 | 453.55 | |||
| 07/08/2025 | 12:55:23.875 | 5 | 453.85 | |
| 5 | 453.85 | |||
| 5 | 453.85 | |||
| 07/08/2025 | 12:50:38.877 | 5 | 453.95 | |
| 5 | 453.95 | |||
| 5 | 453.95 | |||
| 07/08/2025 | 12:49:39.821 | 1 | 453.95 | |
| 1 | 453.95 | |||
| 1 | 453.95 | |||
| 07/08/2025 | 12:49:11.053 | 7 | 453.95 | |
| 7 | 453.95 | |||
| 7 | 453.95 | |||
| 07/08/2025 | 12:49:02.688 | 1 | 453.70 | |
| 1 | 453.70 | |||
| 1 | 453.70 | |||
| 07/08/2025 | 12:47:17.938 | 3 | 453.65 | |
| 3 | 453.65 | |||
| 3 | 453.65 | |||
| 07/08/2025 | 12:47:12.002 | 2 | 453.95 | |
| 2 | 453.95 | |||
| 2 | 453.95 | |||
| 07/08/2025 | 12:44:06.279 | 3 | 453.65 | |
| 3 | 453.65 | |||
| 3 | 453.65 | |||
| 07/08/2025 | 12:43:21.311 | 2 | 453.95 | |
| 2 | 453.95 | |||
| 2 | 453.95 | |||
| 07/08/2025 | 12:43:03.123 | 10 | 453.95 | |
| 10 | 453.95 | |||
| 10 | 453.95 | |||
| 07/08/2025 | 12:41:25.307 | 1 | 454.00 | |
| 1 | 454.00 | |||
| 1 | 454.00 | |||
| 07/08/2025 | 12:40:54.946 | 39 | 453.65 | |
| 39 | 453.65 | |||
| 39 | 453.65 | |||
| 07/08/2025 | 12:40:05.650 | 2 | 454.00 | |
| 2 | 454.00 | |||
| 2 | 454.00 | |||
| 07/08/2025 | 12:39:41.193 | 1 | 453.85 | |
| 1 | 453.85 | |||
| 1 | 453.85 | |||
| 07/08/2025 | 12:39:40.501 | 200 | 453.90 | |
| 200 | 453.90 | |||
| 200 | 453.90 | |||
| 07/08/2025 | 12:39:13.707 | 5 | 453.80 | |
| 5 | 453.80 | |||
| 5 | 453.80 | |||
| 07/08/2025 | 12:39:05.028 | 288 | 453.60 | |
| 288 | 453.60 | |||
| 288 | 453.60 | |||
| 07/08/2025 | 12:39:04.963 | 1 | 453.60 | |
| 1 | 453.60 | |||
| 1 | 453.60 | |||
| 07/08/2025 | 12:38:07.793 | 1 | 453.85 | |
| 1 | 453.85 | |||
| 1 | 453.85 | |||
| 07/08/2025 | 12:37:49.992 | 2 | 453.85 | |
| 2 | 453.85 | |||
| 2 | 453.85 | |||
| 07/08/2025 | 12:37:45.880 | 105 | 453.85 | |
| 105 | 453.85 | |||
| 105 | 453.85 | |||
| 07/08/2025 | 12:37:25.610 | 2 | 453.95 | |
| 2 | 453.95 | |||
| 2 | 453.95 | |||
| 07/08/2025 | 12:36:48.046 | 9 | 453.95 | |
| 9 | 453.95 | |||
| 9 | 453.95 | |||
| 07/08/2025 | 12:36:45.178 | 1 | 453.95 | |
| 1 | 453.95 | |||
| 1 | 453.95 | |||
| 07/08/2025 | 12:36:18.113 | 3 | 453.40 | |
| 3 | 453.40 | |||
| 3 | 453.40 | |||
| 07/08/2025 | 12:36:13.391 | 1 | 453.80 | |
| 1 | 453.80 | |||
| 1 | 453.80 | |||
| 07/08/2025 | 12:34:42.177 | 5 | 453.50 | |
| 5 | 453.50 | |||
| 5 | 453.50 | |||
| 07/08/2025 | 12:34:20.771 | 4 | 453.50 | |
| 4 | 453.50 | |||
| 4 | 453.50 | |||
| 07/08/2025 | 12:33:47.480 | 1 | 453.50 | |
| 1 | 453.50 | |||
| 1 | 453.50 | |||
| 07/08/2025 | 12:33:39.773 | 3 | 453.50 | |
| 3 | 453.50 | |||
| 3 | 453.50 | |||
| 07/08/2025 | 12:30:12.321 | 2 | 453.70 | |
| 2 | 453.70 | |||
| 2 | 453.70 | |||
| 07/08/2025 | 12:29:50.792 | 1 | 453.50 | |
| 1 | 453.50 | |||
| 1 | 453.50 | |||
| 07/08/2025 | 12:29:09.852 | 3 | 453.30 | |
| 3 | 453.30 | |||
| 3 | 453.30 | |||
| 07/08/2025 | 12:27:59.576 | 12 | 452.95 | |
| 12 | 452.95 | |||
| 12 | 452.95 |
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: 1 660.50
Ask: 1 661.50
Turnover: 153 681 TEUR -
Allianz SE
Bid: 366.40 / Ask: 366.60
Turnover: 82 354 TEUR -
Novo-Nordisk AS
Bid: 41.37 / Ask: 41.38
Turnover: 50 421 TEUR -
Deutsche Telekom AG
Bid: 29.74 / Ask: 29.75
Turnover: 42 493 TEUR -
Nvidia Corp.
Bid: 156.94 / Ask: 157.00
Turnover: 31 137 TEUR
Realtime Quotes
Last Update:
07/08/2025 @ 16:15:26
Last Update:
07/08/2025 @ 16:15:26