Microsoft Corp.
- Information
- Last
- Buy
- Sell
1118
706
402.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 10:30:59.597 | 1 | 402.45 | |
| 1 | 402.45 | |||
| 1 | 402.45 | |||
| 12/05/2025 | 10:30:57.470 | 25 | 402.45 | |
| 25 | 402.45 | |||
| 25 | 402.45 | |||
| 12/05/2025 | 10:30:54.127 | 12 | 401.75 | |
| 12 | 401.75 | |||
| 12 | 401.75 | |||
| 12/05/2025 | 10:30:10.456 | 8 | 402.30 | |
| 8 | 402.30 | |||
| 8 | 402.30 | |||
| 12/05/2025 | 10:29:58.619 | 3 | 402.30 | |
| 3 | 402.30 | |||
| 3 | 402.30 | |||
| 12/05/2025 | 10:28:53.805 | 4 | 402.45 | |
| 4 | 402.45 | |||
| 4 | 402.45 | |||
| 12/05/2025 | 10:28:49.483 | 4 | 402.45 | |
| 4 | 402.45 | |||
| 4 | 402.45 | |||
| 12/05/2025 | 10:28:49.078 | 1 | 401.80 | |
| 1 | 401.80 | |||
| 1 | 401.80 | |||
| 12/05/2025 | 10:27:12.830 | 5 | 402.35 | |
| 5 | 402.35 | |||
| 5 | 402.35 | |||
| 12/05/2025 | 10:27:07.252 | 8 | 402.35 | |
| 8 | 402.35 | |||
| 8 | 402.35 | |||
| 12/05/2025 | 10:27:04.602 | 40 | 402.35 | |
| 40 | 402.35 | |||
| 40 | 402.35 | |||
| 12/05/2025 | 10:26:52.668 | 15 | 402.35 | |
| 15 | 402.35 | |||
| 15 | 402.35 | |||
| 12/05/2025 | 10:26:35.492 | 3 | 401.85 | |
| 3 | 401.85 | |||
| 3 | 401.85 | |||
| 12/05/2025 | 10:26:16.678 | 55 | 402.35 | |
| 55 | 402.35 | |||
| 55 | 402.35 | |||
| 12/05/2025 | 10:26:10.277 | 10 | 402.35 | |
| 10 | 402.35 | |||
| 10 | 402.35 | |||
| 12/05/2025 | 10:25:58.788 | 50 | 402.40 | |
| 50 | 402.40 | |||
| 50 | 402.40 | |||
| 12/05/2025 | 10:25:56.547 | 53 | 402.35 | |
| 53 | 402.35 | |||
| 28 | 402.35 | |||
| 25 | 402.35 | |||
| 12/05/2025 | 10:25:26.107 | 36 | 402.40 | |
| 36 | 402.40 | |||
| 36 | 402.40 | |||
| 12/05/2025 | 10:25:23.742 | 7 | 402.40 | |
| 7 | 402.40 | |||
| 7 | 402.40 | |||
| 12/05/2025 | 10:25:22.496 | 14 | 401.75 | |
| 14 | 401.75 | |||
| 14 | 401.75 | |||
| 12/05/2025 | 10:25:03.699 | 2 | 401.80 | |
| 2 | 401.80 | |||
| 2 | 401.80 | |||
| 12/05/2025 | 10:24:53.093 | 3 | 401.75 | |
| 3 | 401.75 | |||
| 3 | 401.75 | |||
| 12/05/2025 | 10:24:53.027 | 20 | 401.75 | |
| 20 | 401.75 | |||
| 20 | 401.75 | |||
| 12/05/2025 | 10:24:42.577 | 20 | 402.30 | |
| 20 | 402.30 | |||
| 20 | 402.30 | |||
| 12/05/2025 | 10:24:33.418 | 124 | 402.30 | |
| 124 | 402.30 | |||
| 124 | 402.30 | |||
| 12/05/2025 | 10:24:28.108 | 11 | 402.30 | |
| 11 | 402.30 | |||
| 11 | 402.30 | |||
| 12/05/2025 | 10:24:24.360 | 9 | 402.30 | |
| 9 | 402.30 | |||
| 9 | 402.30 | |||
| 12/05/2025 | 10:24:19.055 | 200 | 402.40 | |
| 200 | 402.40 | |||
| 200 | 402.40 | |||
| 12/05/2025 | 10:24:08.580 | 2 | 402.70 | |
| 2 | 402.70 | |||
| 2 | 402.70 | |||
| 12/05/2025 | 10:23:50.264 | 24 | 402.80 | |
| 24 | 402.80 | |||
| 24 | 402.80 | |||
| 12/05/2025 | 10:23:28.874 | 3 | 402.40 | |
| 3 | 402.40 | |||
| 3 | 402.40 | |||
| 12/05/2025 | 10:23:27.960 | 15 | 403.10 | |
| 15 | 403.10 | |||
| 15 | 403.10 | |||
| 12/05/2025 | 10:23:13.810 | 9 | 403.10 | |
| 9 | 403.10 | |||
| 9 | 403.10 | |||
| 12/05/2025 | 10:22:59.109 | 55 | 403.15 | |
| 55 | 403.15 | |||
| 55 | 403.15 | |||
| 12/05/2025 | 10:22:57.899 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 12/05/2025 | 10:22:02.702 | 10 | 402.75 | |
| 10 | 402.75 | |||
| 10 | 402.75 | |||
| 12/05/2025 | 10:21:42.066 | 9 | 402.85 | |
| 9 | 402.85 | |||
| 9 | 402.85 | |||
| 12/05/2025 | 10:21:19.250 | 20 | 402.85 | |
| 20 | 402.85 | |||
| 20 | 402.85 | |||
| 12/05/2025 | 10:21:00.808 | 12 | 403.35 | |
| 12 | 403.35 | |||
| 12 | 403.35 | |||
| 12/05/2025 | 10:20:53.148 | 5 | 403.35 | |
| 5 | 403.35 | |||
| 5 | 403.35 | |||
| 12/05/2025 | 10:20:35.330 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 12/05/2025 | 10:20:29.317 | 2 | 403.05 | |
| 2 | 403.05 | |||
| 2 | 403.05 | |||
| 12/05/2025 | 10:20:16.430 | 50 | 403.55 | |
| 50 | 403.55 | |||
| 50 | 403.55 | |||
| 12/05/2025 | 10:20:13.371 | 1 | 403.55 | |
| 1 | 403.55 | |||
| 1 | 403.55 | |||
| 12/05/2025 | 10:20:10.652 | 20 | 403.10 | |
| 20 | 403.10 | |||
| 20 | 403.10 | |||
| 12/05/2025 | 10:19:54.293 | 150 | 403.40 | |
| 150 | 403.40 | |||
| 150 | 403.40 | |||
| 12/05/2025 | 10:19:52.747 | 5 | 403.75 | |
| 5 | 403.75 | |||
| 5 | 403.75 | |||
| 12/05/2025 | 10:19:46.216 | 1 | 403.75 | |
| 1 | 403.75 | |||
| 1 | 403.75 | |||
| 12/05/2025 | 10:19:26.776 | 2 | 403.00 | |
| 2 | 403.00 | |||
| 2 | 403.00 | |||
| 12/05/2025 | 10:19:25.870 | 1 | 403.10 | |
| 1 | 403.10 | |||
| 1 | 403.10 | |||
| 12/05/2025 | 10:19:14.381 | 15 | 403.00 | |
| 15 | 403.00 | |||
| 15 | 403.00 | |||
| 12/05/2025 | 10:18:32.952 | 3 | 403.20 | |
| 3 | 403.20 | |||
| 3 | 403.20 | |||
| 12/05/2025 | 10:18:31.878 | 10 | 403.10 | |
| 10 | 403.10 | |||
| 10 | 403.10 | |||
| 12/05/2025 | 10:18:18.467 | 6 | 403.25 | |
| 6 | 403.25 | |||
| 6 | 403.25 | |||
| 12/05/2025 | 10:18:16.142 | 100 | 403.75 | |
| 100 | 403.75 | |||
| 100 | 403.75 | |||
| 12/05/2025 | 10:17:13.970 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 12/05/2025 | 10:16:58.440 | 3 | 403.35 | |
| 3 | 403.35 | |||
| 3 | 403.35 | |||
| 12/05/2025 | 10:16:39.527 | 5 | 403.05 | |
| 5 | 403.05 | |||
| 5 | 403.05 | |||
| 12/05/2025 | 10:16:25.635 | 15 | 403.35 | |
| 15 | 403.35 | |||
| 15 | 403.35 | |||
| 12/05/2025 | 10:16:07.737 | 12 | 403.35 | |
| 12 | 403.35 | |||
| 12 | 403.35 | |||
| 12/05/2025 | 10:16:06.550 | 1 | 402.95 | |
| 1 | 402.95 | |||
| 1 | 402.95 | |||
| 12/05/2025 | 10:16:01.395 | 2 | 402.95 | |
| 2 | 402.95 | |||
| 2 | 402.95 | |||
| 12/05/2025 | 10:15:51.383 | 11 | 402.75 | |
| 11 | 402.75 | |||
| 11 | 402.75 | |||
| 12/05/2025 | 10:15:42.547 | 13 | 403.35 | |
| 13 | 403.35 | |||
| 13 | 403.35 | |||
| 12/05/2025 | 10:15:34.349 | 4 | 403.35 | |
| 4 | 403.35 | |||
| 4 | 403.35 | |||
| 12/05/2025 | 10:15:03.643 | 50 | 403.35 | |
| 50 | 403.35 | |||
| 50 | 403.35 | |||
| 12/05/2025 | 10:14:54.757 | 13 | 403.35 | |
| 13 | 403.35 | |||
| 13 | 403.35 | |||
| 12/05/2025 | 10:14:48.071 | 7 | 403.35 | |
| 7 | 403.35 | |||
| 7 | 403.35 | |||
| 12/05/2025 | 10:14:46.764 | 1 | 403.15 | |
| 1 | 403.15 | |||
| 1 | 403.15 | |||
| 12/05/2025 | 10:14:46.266 | 50 | 403.15 | |
| 50 | 403.15 | |||
| 50 | 403.15 | |||
| 12/05/2025 | 10:14:33.856 | 17 | 403.20 | |
| 17 | 403.20 | |||
| 17 | 403.20 | |||
| 12/05/2025 | 10:14:22.389 | 300 | 403.35 | |
| 300 | 403.35 | |||
| 300 | 403.35 | |||
| 12/05/2025 | 10:14:13.535 | 15 | 403.00 | |
| 15 | 403.00 | |||
| 15 | 403.00 | |||
| 12/05/2025 | 10:14:11.946 | 3 | 403.00 | |
| 3 | 403.00 | |||
| 3 | 403.00 | |||
| 12/05/2025 | 10:14:06.922 | 2 | 403.00 | |
| 2 | 403.00 | |||
| 2 | 403.00 | |||
| 12/05/2025 | 10:13:49.927 | 50 | 402.80 | |
| 50 | 402.80 | |||
| 50 | 402.80 | |||
| 12/05/2025 | 10:13:37.738 | 1 | 402.95 | |
| 1 | 402.95 | |||
| 1 | 402.95 | |||
| 12/05/2025 | 10:13:25.889 | 9 | 403.30 | |
| 9 | 403.30 | |||
| 9 | 403.30 | |||
| 12/05/2025 | 10:13:15.218 | 20 | 402.85 | |
| 20 | 402.85 | |||
| 20 | 402.85 | |||
| 12/05/2025 | 10:12:50.486 | 4 | 403.15 | |
| 4 | 403.15 | |||
| 4 | 403.15 | |||
| 12/05/2025 | 10:12:29.523 | 120 | 403.10 | |
| 120 | 403.10 | |||
| 110 | 403.10 | |||
| 10 | 403.10 | |||
| 12/05/2025 | 10:12:27.152 | 9 | 402.60 | |
| 9 | 402.60 | |||
| 9 | 402.60 | |||
| 12/05/2025 | 10:12:22.331 | 15 | 403.15 | |
| 15 | 403.15 | |||
| 15 | 403.15 | |||
| 12/05/2025 | 10:12:21.206 | 5 | 403.15 | |
| 5 | 403.15 | |||
| 5 | 403.15 | |||
| 12/05/2025 | 10:12:17.204 | 50 | 403.15 | |
| 50 | 403.15 | |||
| 50 | 403.15 | |||
| 12/05/2025 | 10:11:58.185 | 20 | 402.55 | |
| 20 | 402.55 | |||
| 6 | 402.55 | |||
| 14 | 402.55 | |||
| 12/05/2025 | 10:11:22.856 | 1 | 403.20 | |
| 1 | 403.20 | |||
| 1 | 403.20 | |||
| 12/05/2025 | 10:11:22.223 | 2 | 402.75 | |
| 2 | 402.75 | |||
| 2 | 402.75 | |||
| 12/05/2025 | 10:10:59.205 | 1 | 402.80 | |
| 1 | 402.80 | |||
| 1 | 402.80 | |||
| 12/05/2025 | 10:10:53.504 | 20 | 402.80 | |
| 20 | 402.80 | |||
| 20 | 402.80 | |||
| 12/05/2025 | 10:10:50.656 | 1 | 402.80 | |
| 1 | 402.80 | |||
| 1 | 402.80 | |||
| 12/05/2025 | 10:10:47.387 | 70 | 403.30 | |
| 70 | 403.30 | |||
| 70 | 403.30 | |||
| 12/05/2025 | 10:10:34.972 | 3 | 403.15 | |
| 3 | 403.15 | |||
| 3 | 403.15 | |||
| 12/05/2025 | 10:09:50.648 | 2 | 402.70 | |
| 2 | 402.70 | |||
| 1 | 402.70 | |||
| 1 | 402.70 | |||
| 12/05/2025 | 10:09:30.445 | 50 | 402.70 | |
| 50 | 402.70 | |||
| 50 | 402.70 | |||
| 12/05/2025 | 10:09:26.908 | 10 | 403.15 | |
| 10 | 403.15 | |||
| 10 | 403.15 | |||
| 12/05/2025 | 10:09:16.656 | 25 | 403.15 | |
| 25 | 403.15 | |||
| 25 | 403.15 | |||
| 12/05/2025 | 10:09:06.413 | 10 | 402.50 | |
| 10 | 402.50 | |||
| 10 | 402.50 | |||
| 12/05/2025 | 10:08:44.333 | 37 | 402.75 | |
| 37 | 402.75 | |||
| 37 | 402.75 | |||
| 12/05/2025 | 10:08:43.367 | 3 | 402.75 | |
| 3 | 402.75 | |||
| 3 | 402.75 | |||
| 12/05/2025 | 10:08:38.713 | 10 | 402.25 | |
| 10 | 402.25 | |||
| 10 | 402.25 | |||
| 12/05/2025 | 10:08:35.957 | 1 | 402.70 | |
| 1 | 402.70 | |||
| 1 | 402.70 | |||
| 12/05/2025 | 10:08:26.029 | 10 | 402.75 | |
| 10 | 402.75 | |||
| 10 | 402.75 | |||
| 12/05/2025 | 10:08:21.828 | 251 | 402.20 | |
| 251 | 402.20 | |||
| 251 | 402.20 | |||
| 12/05/2025 | 10:08:18.041 | 50 | 402.70 | |
| 50 | 402.70 | |||
| 50 | 402.70 | |||
| 12/05/2025 | 10:08:16.656 | 30 | 402.70 | |
| 30 | 402.70 | |||
| 30 | 402.70 | |||
| 12/05/2025 | 10:08:15.541 | 38 | 402.75 | |
| 38 | 402.75 | |||
| 38 | 402.75 | |||
| 12/05/2025 | 10:07:37.302 | 15 | 402.30 | |
| 15 | 402.30 | |||
| 15 | 402.30 | |||
| 12/05/2025 | 10:06:59.928 | 15 | 402.70 | |
| 15 | 402.70 | |||
| 15 | 402.70 | |||
| 12/05/2025 | 10:06:55.384 | 2 | 402.20 | |
| 2 | 402.20 | |||
| 2 | 402.20 | |||
| 12/05/2025 | 10:06:48.860 | 25 | 402.15 | |
| 25 | 402.15 | |||
| 25 | 402.15 | |||
| 12/05/2025 | 10:06:47.990 | 25 | 402.70 | |
| 25 | 402.70 | |||
| 25 | 402.70 | |||
| 12/05/2025 | 10:06:47.882 | 75 | 402.50 | |
| 75 | 402.50 | |||
| 75 | 402.50 | |||
| 12/05/2025 | 10:06:47.067 | 3 | 403.05 | |
| 3 | 403.05 | |||
| 3 | 403.05 | |||
| 12/05/2025 | 10:06:36.207 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 12/05/2025 | 10:06:35.767 | 1 | 403.05 | |
| 1 | 403.05 | |||
| 1 | 403.05 | |||
| 12/05/2025 | 10:06:29.144 | 16 | 402.50 | |
| 16 | 402.50 | |||
| 16 | 402.50 | |||
| 12/05/2025 | 10:06:13.675 | 10 | 403.15 | |
| 10 | 403.15 | |||
| 10 | 403.15 | |||
| 12/05/2025 | 10:06:12.192 | 10 | 402.70 | |
| 10 | 402.70 | |||
| 10 | 402.70 | |||
| 12/05/2025 | 10:05:59.899 | 100 | 402.85 | |
| 100 | 402.85 | |||
| 100 | 402.85 | |||
| 12/05/2025 | 10:05:46.718 | 13 | 403.10 | |
| 13 | 403.10 | |||
| 13 | 403.10 | |||
| 12/05/2025 | 10:05:44.517 | 2 | 402.60 | |
| 2 | 402.60 | |||
| 2 | 402.60 | |||
| 12/05/2025 | 10:05:29.277 | 9 | 402.55 | |
| 9 | 402.55 | |||
| 8 | 402.55 | |||
| 1 | 402.55 | |||
| 12/05/2025 | 10:05:24.857 | 10 | 402.55 | |
| 10 | 402.55 | |||
| 10 | 402.55 | |||
| 12/05/2025 | 10:05:22.512 | 5 | 402.60 | |
| 5 | 402.60 | |||
| 5 | 402.60 | |||
| 12/05/2025 | 10:05:02.515 | 1 | 402.65 | |
| 1 | 402.65 | |||
| 1 | 402.65 | |||
| 12/05/2025 | 10:05:01.376 | 10 | 402.65 | |
| 10 | 402.65 | |||
| 10 | 402.65 | |||
| 12/05/2025 | 10:04:43.198 | 2 | 402.65 | |
| 2 | 402.65 | |||
| 2 | 402.65 | |||
| 12/05/2025 | 10:03:53.280 | 5 | 403.30 | |
| 5 | 403.30 | |||
| 5 | 403.30 | |||
| 12/05/2025 | 10:03:50.092 | 4 | 403.30 | |
| 4 | 403.30 | |||
| 4 | 403.30 | |||
| 12/05/2025 | 10:03:18.306 | 3 | 402.75 | |
| 3 | 402.75 | |||
| 3 | 402.75 | |||
| 12/05/2025 | 10:02:43.182 | 2 | 403.75 | |
| 2 | 403.75 | |||
| 2 | 403.75 | |||
| 12/05/2025 | 10:02:38.028 | 4 | 403.75 | |
| 4 | 403.75 | |||
| 4 | 403.75 | |||
| 12/05/2025 | 10:02:37.285 | 2 | 403.30 | |
| 2 | 403.30 | |||
| 2 | 403.30 | |||
| 12/05/2025 | 10:02:34.501 | 40 | 403.70 | |
| 40 | 403.70 | |||
| 40 | 403.70 | |||
| 12/05/2025 | 10:02:34.307 | 4 | 403.25 | |
| 4 | 403.25 | |||
| 4 | 403.25 | |||
| 12/05/2025 | 10:02:23.500 | 5 | 403.40 | |
| 5 | 403.40 | |||
| 5 | 403.40 | |||
| 12/05/2025 | 10:02:20.699 | 14 | 403.00 | |
| 14 | 403.00 | |||
| 14 | 403.00 | |||
| 12/05/2025 | 10:02:18.435 | 13 | 403.40 | |
| 13 | 403.40 | |||
| 13 | 403.40 | |||
| 12/05/2025 | 10:02:09.385 | 1 | 403.40 | |
| 1 | 403.40 | |||
| 1 | 403.40 | |||
| 12/05/2025 | 10:02:08.395 | 10 | 402.90 | |
| 10 | 402.90 | |||
| 10 | 402.90 | |||
| 12/05/2025 | 10:02:04.538 | 25 | 403.00 | |
| 25 | 403.00 | |||
| 25 | 403.00 | |||
| 12/05/2025 | 10:02:01.836 | 20 | 402.90 | |
| 20 | 402.90 | |||
| 3 | 402.90 | |||
| 17 | 402.90 | |||
| 12/05/2025 | 10:01:56.870 | 17 | 403.25 | |
| 6 | 403.25 | |||
| 11 | 403.25 | |||
| 17 | 403.25 | |||
| 12/05/2025 | 10:01:56.811 | 1 | 402.90 | |
| 1 | 402.90 | |||
| 1 | 402.90 | |||
| 12/05/2025 | 10:01:56.783 | 2 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 2 | 403.00 | |||
| 12/05/2025 | 10:00:43.964 | 20 | 402.95 | |
| 20 | 402.95 | |||
| 20 | 402.95 | |||
| 12/05/2025 | 10:00:24.665 | 79 | 402.95 | |
| 79 | 402.95 | |||
| 79 | 402.95 | |||
| 12/05/2025 | 10:00:24.483 | 427 | 402.95 | |
| 30 | 402.95 | |||
| 20 | 402.95 | |||
| 5 | 402.95 | |||
| 10 | 402.95 | |||
| 40 | 402.95 | |||
| 300 | 402.95 | |||
| 421 | 402.95 | |||
| 1 | 402.95 | |||
| 20 | 402.95 | |||
| 7 | 402.95 | |||
| 12/05/2025 | 09:58:48.123 | 300 | 401.80 | |
| 300 | 401.80 | |||
| 300 | 401.80 | |||
| 12/05/2025 | 09:58:21.393 | 4 | 401.35 | |
| 4 | 401.35 | |||
| 4 | 401.35 | |||
| 12/05/2025 | 09:58:03.982 | 10 | 401.80 | |
| 10 | 401.80 | |||
| 10 | 401.80 | |||
| 12/05/2025 | 09:58:00.022 | 300 | 401.35 | |
| 300 | 401.35 | |||
| 300 | 401.35 | |||
| 12/05/2025 | 09:57:59.950 | 124 | 401.35 | |
| 124 | 401.35 | |||
| 124 | 401.35 | |||
| 12/05/2025 | 09:57:56.695 | 85 | 401.35 | |
| 85 | 401.35 | |||
| 85 | 401.35 | |||
| 12/05/2025 | 09:57:49.675 | 1 | 401.80 | |
| 1 | 401.80 | |||
| 1 | 401.80 | |||
| 12/05/2025 | 09:57:35.918 | 39 | 401.25 | |
| 39 | 401.25 | |||
| 39 | 401.25 | |||
| 12/05/2025 | 09:57:34.590 | 8 | 401.25 | |
| 8 | 401.25 | |||
| 8 | 401.25 | |||
| 12/05/2025 | 09:57:32.136 | 75 | 401.80 | |
| 75 | 401.80 | |||
| 75 | 401.80 | |||
| 12/05/2025 | 09:57:24.737 | 5 | 401.10 | |
| 5 | 401.10 | |||
| 5 | 401.10 | |||
| 12/05/2025 | 09:57:24.471 | 5 | 401.60 | |
| 5 | 401.60 | |||
| 5 | 401.60 | |||
| 12/05/2025 | 09:57:14.485 | 5 | 401.60 | |
| 5 | 401.60 | |||
| 5 | 401.60 | |||
| 12/05/2025 | 09:57:06.848 | 2 | 401.60 | |
| 2 | 401.60 | |||
| 2 | 401.60 | |||
| 12/05/2025 | 09:56:51.430 | 5 | 401.10 | |
| 5 | 401.10 | |||
| 5 | 401.10 | |||
| 12/05/2025 | 09:56:49.081 | 2 | 401.80 | |
| 2 | 401.80 | |||
| 2 | 401.80 | |||
| 12/05/2025 | 09:56:19.252 | 25 | 401.90 | |
| 25 | 401.90 | |||
| 25 | 401.90 | |||
| 12/05/2025 | 09:56:01.022 | 4 | 401.30 | |
| 4 | 401.30 | |||
| 4 | 401.30 | |||
| 12/05/2025 | 09:55:58.963 | 8 | 401.30 | |
| 8 | 401.30 | |||
| 8 | 401.30 | |||
| 12/05/2025 | 09:55:56.933 | 25 | 401.30 | |
| 25 | 401.30 | |||
| 25 | 401.30 | |||
| 12/05/2025 | 09:55:35.082 | 8 | 401.30 | |
| 8 | 401.30 | |||
| 8 | 401.30 | |||
| 12/05/2025 | 09:55:35.023 | 40 | 401.30 | |
| 40 | 401.30 | |||
| 40 | 401.30 | |||
| 12/05/2025 | 09:55:29.171 | 55 | 401.85 | |
| 55 | 401.85 | |||
| 55 | 401.85 | |||
| 12/05/2025 | 09:55:11.383 | 20 | 402.15 | |
| 20 | 402.15 | |||
| 20 | 402.15 | |||
| 12/05/2025 | 09:54:50.278 | 1 | 402.20 | |
| 1 | 402.20 | |||
| 1 | 402.20 | |||
| 12/05/2025 | 09:54:38.206 | 11 | 401.70 | |
| 11 | 401.70 | |||
| 11 | 401.70 | |||
| 12/05/2025 | 09:54:21.201 | 100 | 402.00 | |
| 100 | 402.00 | |||
| 100 | 402.00 | |||
| 12/05/2025 | 09:54:13.360 | 24 | 402.25 | |
| 24 | 402.25 | |||
| 24 | 402.25 | |||
| 12/05/2025 | 09:54:04.352 | 300 | 402.25 | |
| 300 | 402.25 | |||
| 300 | 402.25 | |||
| 12/05/2025 | 09:53:58.511 | 50 | 402.25 | |
| 50 | 402.25 | |||
| 30 | 402.25 | |||
| 20 | 402.25 | |||
| 12/05/2025 | 09:53:28.253 | 20 | 401.95 | |
| 20 | 401.95 | |||
| 20 | 401.95 | |||
| 12/05/2025 | 09:53:22.282 | 77 | 401.95 | |
| 77 | 401.95 | |||
| 77 | 401.95 | |||
| 12/05/2025 | 09:53:20.560 | 55 | 401.95 | |
| 55 | 401.95 | |||
| 55 | 401.95 | |||
| 12/05/2025 | 09:52:42.575 | 5 | 401.75 | |
| 5 | 401.75 | |||
| 5 | 401.75 | |||
| 12/05/2025 | 09:52:35.489 | 1 | 402.25 | |
| 1 | 402.25 | |||
| 1 | 402.25 | |||
| 12/05/2025 | 09:52:22.109 | 1 | 401.90 | |
| 1 | 401.90 | |||
| 1 | 401.90 | |||
| 12/05/2025 | 09:52:15.516 | 9 | 401.65 | |
| 9 | 401.65 | |||
| 9 | 401.65 | |||
| 12/05/2025 | 09:52:13.518 | 4 | 401.65 | |
| 4 | 401.65 | |||
| 4 | 401.65 | |||
| 12/05/2025 | 09:51:59.108 | 12 | 402.05 | |
| 12 | 402.05 | |||
| 12 | 402.05 | |||
| 12/05/2025 | 09:51:58.731 | 75 | 401.50 | |
| 75 | 401.50 | |||
| 75 | 401.50 | |||
| 12/05/2025 | 09:51:36.602 | 7 | 401.50 | |
| 7 | 401.50 | |||
| 7 | 401.50 | |||
| 12/05/2025 | 09:51:35.517 | 1 | 402.05 | |
| 1 | 402.05 | |||
| 1 | 402.05 | |||
| 12/05/2025 | 09:51:32.612 | 30 | 401.50 | |
| 30 | 401.50 | |||
| 30 | 401.50 | |||
| 12/05/2025 | 09:51:22.689 | 15 | 402.05 | |
| 15 | 402.05 | |||
| 15 | 402.05 | |||
| 12/05/2025 | 09:51:20.138 | 5 | 402.05 | |
| 5 | 402.05 | |||
| 5 | 402.05 | |||
| 12/05/2025 | 09:51:07.086 | 8 | 401.50 | |
| 8 | 401.50 | |||
| 8 | 401.50 | |||
| 12/05/2025 | 09:51:05.109 | 4 | 401.50 | |
| 4 | 401.50 | |||
| 4 | 401.50 | |||
| 12/05/2025 | 09:51:01.603 | 103 | 401.50 | |
| 103 | 401.50 | |||
| 103 | 401.50 | |||
| 12/05/2025 | 09:50:58.719 | 1 | 401.50 | |
| 1 | 401.50 | |||
| 1 | 401.50 | |||
| 12/05/2025 | 09:50:58.454 | 3 | 402.05 | |
| 3 | 402.05 | |||
| 3 | 402.05 | |||
| 12/05/2025 | 09:50:58.380 | 2 | 402.05 | |
| 2 | 402.05 | |||
| 2 | 402.05 | |||
| 12/05/2025 | 09:50:58.090 | 11 | 401.50 | |
| 11 | 401.50 | |||
| 11 | 401.50 | |||
| 12/05/2025 | 09:50:55.628 | 10 | 401.50 | |
| 10 | 401.50 | |||
| 10 | 401.50 | |||
| 12/05/2025 | 09:50:40.763 | 10 | 401.40 | |
| 10 | 401.40 | |||
| 10 | 401.40 | |||
| 12/05/2025 | 09:50:38.745 | 8 | 402.10 | |
| 8 | 402.10 | |||
| 8 | 402.10 | |||
| 12/05/2025 | 09:50:38.220 | 3 | 401.40 | |
| 3 | 401.40 | |||
| 3 | 401.40 | |||
| 12/05/2025 | 09:50:38.106 | 15 | 401.40 | |
| 10 | 401.40 | |||
| 2 | 401.40 | |||
| 3 | 401.40 | |||
| 15 | 401.40 | |||
| 12/05/2025 | 09:49:48.794 | 34 | 402.50 | |
| 34 | 402.50 | |||
| 34 | 402.50 | |||
| 12/05/2025 | 09:49:27.336 | 5 | 402.25 | |
| 5 | 402.25 | |||
| 5 | 402.25 | |||
| 12/05/2025 | 09:49:26.467 | 20 | 402.25 | |
| 20 | 402.25 | |||
| 20 | 402.25 | |||
| 12/05/2025 | 09:49:16.114 | 1 | 402.15 | |
| 1 | 402.15 | |||
| 1 | 402.15 | |||
| 12/05/2025 | 09:48:26.709 | 3 | 402.25 | |
| 3 | 402.25 | |||
| 3 | 402.25 | |||
| 12/05/2025 | 09:48:19.500 | 3 | 402.25 | |
| 3 | 402.25 | |||
| 3 | 402.25 | |||
| 12/05/2025 | 09:48:05.210 | 30 | 402.75 | |
| 30 | 402.75 | |||
| 30 | 402.75 | |||
| 12/05/2025 | 09:48:03.533 | 15 | 402.85 | |
| 15 | 402.85 | |||
| 15 | 402.85 | |||
| 12/05/2025 | 09:47:54.650 | 1 | 402.85 | |
| 1 | 402.85 | |||
| 1 | 402.85 | |||
| 12/05/2025 | 09:47:53.842 | 1 | 402.85 | |
| 1 | 402.85 | |||
| 1 | 402.85 | |||
| 12/05/2025 | 09:47:52.024 | 25 | 402.05 | |
| 25 | 402.05 | |||
| 25 | 402.05 | |||
| 12/05/2025 | 09:47:44.041 | 10 | 402.05 | |
| 10 | 402.05 | |||
| 10 | 402.05 | |||
| 12/05/2025 | 09:47:19.033 | 150 | 402.85 | |
| 150 | 402.85 | |||
| 150 | 402.85 | |||
| 12/05/2025 | 09:47:09.488 | 19 | 402.55 | |
| 19 | 402.55 | |||
| 19 | 402.55 | |||
| 12/05/2025 | 09:46:42.599 | 1 | 403.00 | |
| 1 | 403.00 | |||
| 1 | 403.00 | |||
| 12/05/2025 | 09:46:28.703 | 2 | 402.80 | |
| 2 | 402.80 | |||
| 2 | 402.80 | |||
| 12/05/2025 | 09:46:20.423 | 58 | 402.25 | |
| 58 | 402.25 | |||
| 58 | 402.25 | |||
| 12/05/2025 | 09:46:19.977 | 5 | 402.80 | |
| 5 | 402.80 | |||
| 5 | 402.80 | |||
| 12/05/2025 | 09:46:19.296 | 2 | 402.25 | |
| 2 | 402.25 | |||
| 2 | 402.25 | |||
| 12/05/2025 | 09:46:11.552 | 23 | 402.25 | |
| 23 | 402.25 | |||
| 23 | 402.25 | |||
| 12/05/2025 | 09:46:02.943 | 6 | 402.75 | |
| 6 | 402.75 | |||
| 6 | 402.75 | |||
| 12/05/2025 | 09:46:02.561 | 8 | 402.75 | |
| 8 | 402.75 | |||
| 8 | 402.75 | |||
| 12/05/2025 | 09:46:02.240 | 1 | 402.25 | |
| 1 | 402.25 | |||
| 1 | 402.25 | |||
| 12/05/2025 | 09:45:55.161 | 12 | 402.25 | |
| 12 | 402.25 | |||
| 12 | 402.25 | |||
| 12/05/2025 | 09:45:51.570 | 30 | 402.25 | |
| 30 | 402.25 | |||
| 30 | 402.25 | |||
| 12/05/2025 | 09:45:46.769 | 3 | 402.25 | |
| 3 | 402.25 | |||
| 3 | 402.25 | |||
| 12/05/2025 | 09:45:39.302 | 1 | 402.75 | |
| 1 | 402.75 | |||
| 1 | 402.75 | |||
| 12/05/2025 | 09:45:34.014 | 25 | 402.75 | |
| 25 | 402.75 | |||
| 25 | 402.75 | |||
| 12/05/2025 | 09:45:24.608 | 21 | 402.90 | |
| 21 | 402.90 | |||
| 21 | 402.90 | |||
| 12/05/2025 | 09:45:23.584 | 4 | 402.25 | |
| 4 | 402.25 | |||
| 4 | 402.25 | |||
| 12/05/2025 | 09:45:01.804 | 50 | 402.25 | |
| 50 | 402.25 | |||
| 50 | 402.25 | |||
| 12/05/2025 | 09:45:01.539 | 103 | 402.90 | |
| 103 | 402.90 | |||
| 103 | 402.90 | |||
| 12/05/2025 | 09:45:00.765 | 8 | 402.25 | |
| 8 | 402.25 | |||
| 8 | 402.25 | |||
| 12/05/2025 | 09:44:57.909 | 14 | 402.25 | |
| 14 | 402.25 | |||
| 14 | 402.25 | |||
| 12/05/2025 | 09:44:39.542 | 200 | 402.85 | |
| 200 | 402.85 | |||
| 200 | 402.85 | |||
| 12/05/2025 | 09:44:32.157 | 300 | 402.70 | |
| 300 | 402.70 | |||
| 300 | 402.70 | |||
| 12/05/2025 | 09:44:25.668 | 5 | 402.00 | |
| 5 | 402.00 | |||
| 5 | 402.00 | |||
| 12/05/2025 | 09:44:23.439 | 15 | 402.60 | |
| 15 | 402.60 | |||
| 15 | 402.60 | |||
| 12/05/2025 | 09:44:04.339 | 15 | 402.00 | |
| 15 | 402.00 | |||
| 5 | 402.00 | |||
| 10 | 402.00 | |||
| 12/05/2025 | 09:43:56.772 | 1 | 402.00 | |
| 1 | 402.00 | |||
| 1 | 402.00 | |||
| 12/05/2025 | 09:43:49.044 | 18 | 402.70 | |
| 18 | 402.70 | |||
| 18 | 402.70 | |||
| 12/05/2025 | 09:43:35.137 | 3 | 402.70 | |
| 3 | 402.70 | |||
| 1 | 402.70 | |||
| 2 | 402.70 | |||
| 12/05/2025 | 09:43:32.286 | 5 | 402.00 | |
| 5 | 402.00 | |||
| 5 | 402.00 | |||
| 12/05/2025 | 09:42:54.113 | 10 | 402.90 | |
| 10 | 402.90 | |||
| 10 | 402.90 | |||
| 12/05/2025 | 09:42:47.112 | 75 | 402.15 | |
| 75 | 402.15 | |||
| 75 | 402.15 | |||
| 12/05/2025 | 09:42:38.462 | 1 | 402.95 | |
| 1 | 402.95 | |||
| 1 | 402.95 | |||
| 12/05/2025 | 09:42:13.253 | 5 | 403.45 | |
| 5 | 403.45 | |||
| 5 | 403.45 | |||
| 12/05/2025 | 09:42:01.300 | 27 | 402.80 | |
| 27 | 402.80 | |||
| 27 | 402.80 | |||
| 12/05/2025 | 09:41:44.880 | 1 | 403.30 | |
| 1 | 403.30 | |||
| 1 | 403.30 | |||
| 12/05/2025 | 09:41:33.675 | 2 | 403.40 | |
| 2 | 403.40 | |||
| 2 | 403.40 | |||
| 12/05/2025 | 09:41:23.906 | 10 | 403.35 | |
| 10 | 403.35 | |||
| 10 | 403.35 | |||
| 12/05/2025 | 09:41:11.173 | 12 | 403.35 | |
| 12 | 403.35 | |||
| 9 | 403.35 | |||
| 3 | 403.35 | |||
| 12/05/2025 | 09:40:33.491 | 5 | 402.60 | |
| 5 | 402.60 | |||
| 5 | 402.60 | |||
| 12/05/2025 | 09:40:18.743 | 25 | 403.20 | |
| 15 | 403.20 | |||
| 25 | 403.20 | |||
| 10 | 403.20 | |||
| 12/05/2025 | 09:40:12.982 | 10 | 402.25 | |
| 10 | 402.25 | |||
| 10 | 402.25 | |||
| 12/05/2025 | 09:40:07.282 | 300 | 402.70 | |
| 300 | 402.70 | |||
| 300 | 402.70 | |||
| 12/05/2025 | 09:40:00.157 | 100 | 402.60 | |
| 24 | 402.60 | |||
| 50 | 402.60 | |||
| 8 | 402.60 | |||
| 10 | 402.60 | |||
| 100 | 402.60 | |||
| 3 | 402.60 | |||
| 5 | 402.60 | |||
| 12/05/2025 | 09:39:30.364 | 2 261 | 402.50 | |
| 100 | 402.50 | |||
| 350 | 402.50 | |||
| 250 | 402.50 | |||
| 10 | 402.50 | |||
| 1 797 | 402.50 | |||
| 2 000 | 402.50 | |||
| 1 | 402.50 | |||
| 5 | 402.50 | |||
| 9 | 402.50 | |||
| 12/05/2025 | 09:38:24.111 | 300 | 402.95 | |
| 300 | 402.95 | |||
| 300 | 402.95 | |||
| 12/05/2025 | 09:38:24.049 | 20 | 402.95 | |
| 13 | 402.95 | |||
| 20 | 402.95 | |||
| 7 | 402.95 | |||
| 12/05/2025 | 09:38:22.465 | 8 | 403.20 | |
| 8 | 403.20 | |||
| 8 | 403.20 | |||
| 12/05/2025 | 09:38:15.409 | 5 | 403.20 | |
| 5 | 403.20 | |||
| 5 | 403.20 | |||
| 12/05/2025 | 09:38:15.336 | 2 | 403.20 | |
| 2 | 403.20 | |||
| 2 | 403.20 | |||
| 12/05/2025 | 09:38:06.011 | 15 | 403.70 | |
| 15 | 403.70 | |||
| 15 | 403.70 | |||
| 12/05/2025 | 09:37:40.076 | 2 | 403.70 | |
| 2 | 403.70 | |||
| 2 | 403.70 | |||
| 12/05/2025 | 09:37:30.694 | 10 | 403.50 | |
| 10 | 403.50 | |||
| 10 | 403.50 | |||
| 12/05/2025 | 09:37:24.119 | 651 | 404.00 | |
| 20 | 404.00 | |||
| 6 | 404.00 | |||
| 500 | 404.00 | |||
| 125 | 404.00 | |||
| 17 | 404.00 | |||
| 10 | 404.00 | |||
| 10 | 404.00 | |||
| 13 | 404.00 | |||
| 10 | 404.00 | |||
| 591 | 404.00 | |||
| 12/05/2025 | 09:36:08.076 | 300 | 403.45 | |
| 300 | 403.45 | |||
| 300 | 403.45 | |||
| 12/05/2025 | 09:35:56.084 | 8 | 403.45 | |
| 8 | 403.45 | |||
| 8 | 403.45 | |||
| 12/05/2025 | 09:35:53.657 | 1 | 404.00 | |
| 1 | 404.00 | |||
| 1 | 404.00 | |||
| 12/05/2025 | 09:35:47.362 | 100 | 403.45 | |
| 100 | 403.45 | |||
| 100 | 403.45 | |||
| 12/05/2025 | 09:35:43.217 | 9 | 403.95 | |
| 9 | 403.95 | |||
| 9 | 403.95 | |||
| 12/05/2025 | 09:35:21.857 | 7 | 403.95 | |
| 7 | 403.95 | |||
| 7 | 403.95 | |||
| 12/05/2025 | 09:35:18.756 | 2 | 403.50 | |
| 2 | 403.50 | |||
| 2 | 403.50 | |||
| 12/05/2025 | 09:35:11.045 | 7 | 403.50 | |
| 7 | 403.50 | |||
| 7 | 403.50 | |||
| 12/05/2025 | 09:35:05.041 | 50 | 403.95 | |
| 50 | 403.95 | |||
| 50 | 403.95 | |||
| 12/05/2025 | 09:35:00.222 | 13 | 403.95 | |
| 13 | 403.95 | |||
| 13 | 403.95 | |||
| 12/05/2025 | 09:34:58.957 | 15 | 403.95 | |
| 15 | 403.95 | |||
| 15 | 403.95 | |||
| 12/05/2025 | 09:34:56.144 | 10 | 403.50 | |
| 10 | 403.50 | |||
| 10 | 403.50 | |||
| 12/05/2025 | 09:34:54.987 | 1 | 403.45 | |
| 1 | 403.45 | |||
| 1 | 403.45 | |||
| 12/05/2025 | 09:34:52.442 | 5 | 403.45 | |
| 5 | 403.45 | |||
| 5 | 403.45 | |||
| 12/05/2025 | 09:34:46.607 | 146 | 403.50 | |
| 146 | 403.50 | |||
| 136 | 403.50 | |||
| 10 | 403.50 | |||
| 12/05/2025 | 09:34:38.008 | 10 | 403.95 | |
| 10 | 403.95 | |||
| 10 | 403.95 | |||
| 12/05/2025 | 09:34:32.581 | 3 | 403.50 | |
| 3 | 403.50 | |||
| 3 | 403.50 | |||
| 12/05/2025 | 09:34:15.229 | 5 | 403.45 | |
| 5 | 403.45 | |||
| 5 | 403.45 | |||
| 12/05/2025 | 09:34:13.910 | 20 | 403.95 | |
| 20 | 403.95 | |||
| 20 | 403.95 | |||
| 12/05/2025 | 09:33:59.427 | 1 | 403.95 | |
| 1 | 403.95 | |||
| 1 | 403.95 | |||
| 12/05/2025 | 09:33:57.467 | 4 | 403.95 | |
| 4 | 403.95 | |||
| 4 | 403.95 | |||
| 12/05/2025 | 09:33:52.394 | 25 | 403.95 | |
| 25 | 403.95 | |||
| 25 | 403.95 | |||
| 12/05/2025 | 09:33:45.649 | 16 | 403.45 | |
| 16 | 403.45 | |||
| 16 | 403.45 | |||
| 12/05/2025 | 09:33:28.445 | 15 | 403.90 | |
| 15 | 403.90 | |||
| 15 | 403.90 | |||
| 12/05/2025 | 09:33:27.629 | 99 | 403.90 | |
| 99 | 403.90 | |||
| 99 | 403.90 | |||
| 12/05/2025 | 09:33:23.984 | 107 | 404.00 | |
| 100 | 404.00 | |||
| 5 | 404.00 | |||
| 4 | 404.00 | |||
| 2 | 404.00 | |||
| 2 | 404.00 | |||
| 10 | 404.00 | |||
| 27 | 404.00 | |||
| 44 | 404.00 | |||
| 7 | 404.00 | |||
| 1 | 404.00 | |||
| 5 | 404.00 | |||
| 7 | 404.00 | |||
| 12/05/2025 | 09:31:56.265 | 300 | 403.65 | |
| 300 | 403.65 | |||
| 300 | 403.65 | |||
| 12/05/2025 | 09:31:50.493 | 1 | 403.25 | |
| 1 | 403.25 | |||
| 1 | 403.25 | |||
| 12/05/2025 | 09:31:47.346 | 25 | 403.90 | |
| 25 | 403.90 | |||
| 25 | 403.90 | |||
| 12/05/2025 | 09:31:47.257 | 23 | 403.25 | |
| 5 | 403.25 | |||
| 10 | 403.25 | |||
| 3 | 403.25 | |||
| 18 | 403.25 | |||
| 10 | 403.25 | |||
| 12/05/2025 | 09:30:46.937 | 300 | 403.90 | |
| 300 | 403.90 | |||
| 300 | 403.90 | |||
| 12/05/2025 | 09:30:41.133 | 10 | 403.70 | |
| 10 | 403.70 | |||
| 10 | 403.70 | |||
| 12/05/2025 | 09:30:24.174 | 10 | 404.35 | |
| 10 | 404.35 | |||
| 10 | 404.35 | |||
| 12/05/2025 | 09:30:07.259 | 3 | 404.35 | |
| 3 | 404.35 | |||
| 3 | 404.35 | |||
| 12/05/2025 | 09:29:46.007 | 91 | 404.20 | |
| 91 | 404.20 | |||
| 91 | 404.20 | |||
| 12/05/2025 | 09:28:59.646 | 8 | 403.80 | |
| 8 | 403.80 | |||
| 8 | 403.80 | |||
| 12/05/2025 | 09:28:57.563 | 10 | 404.45 | |
| 10 | 404.45 | |||
| 10 | 404.45 | |||
| 12/05/2025 | 09:28:53.986 | 60 | 404.45 | |
| 60 | 404.45 | |||
| 60 | 404.45 | |||
| 12/05/2025 | 09:28:33.345 | 10 | 404.60 | |
| 10 | 404.60 | |||
| 10 | 404.60 | |||
| 12/05/2025 | 09:28:30.131 | 7 | 403.95 | |
| 7 | 403.95 | |||
| 7 | 403.95 | |||
| 12/05/2025 | 09:28:10.698 | 62 | 404.55 | |
| 62 | 404.55 | |||
| 62 | 404.55 |
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: 1 598.50
Ask: 1 599.50
Turnover: 147 485 TEUR -
Nvidia Corp.
Bid: 109.72 / Ask: 109.78
Turnover: 34 057 TEUR -
RENK Group AG
Bid: 54.13 / Ask: 54.17
Turnover: 20 547 TEUR -
BYD Co. Ltd.
Bid: 47.41 / Ask: 47.55
Turnover: 20 476 TEUR -
Apple Inc.
Bid: 187.24 / Ask: 187.40
Turnover: 18 975 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 10:31:08
Last Update:
12/05/2025 @ 10:31:08