Microsoft Corp.
- Information
- Last
- Buy
- Sell
520
353
445.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 10:43:21.649 | 30 | 445.20 | |
| 30 | 445.20 | |||
| 30 | 445.20 | |||
| 04/11/2025 | 10:40:32.003 | 4 | 444.95 | |
| 4 | 444.95 | |||
| 4 | 444.95 | |||
| 04/11/2025 | 10:38:57.476 | 10 | 445.00 | |
| 10 | 445.00 | |||
| 10 | 445.00 | |||
| 04/11/2025 | 10:38:29.902 | 9 | 444.90 | |
| 9 | 444.90 | |||
| 9 | 444.90 | |||
| 04/11/2025 | 10:38:17.263 | 20 | 445.05 | |
| 20 | 445.05 | |||
| 20 | 445.05 | |||
| 04/11/2025 | 10:37:46.461 | 35 | 444.85 | |
| 35 | 444.85 | |||
| 35 | 444.85 | |||
| 04/11/2025 | 10:37:29.742 | 4 | 444.85 | |
| 4 | 444.85 | |||
| 4 | 444.85 | |||
| 04/11/2025 | 10:37:26.444 | 59 | 444.90 | |
| 59 | 444.90 | |||
| 59 | 444.90 | |||
| 04/11/2025 | 10:37:12.382 | 2 | 444.85 | |
| 2 | 444.85 | |||
| 2 | 444.85 | |||
| 04/11/2025 | 10:36:58.723 | 1 | 445.05 | |
| 1 | 445.05 | |||
| 1 | 445.05 | |||
| 04/11/2025 | 10:36:33.119 | 33 | 444.90 | |
| 33 | 444.90 | |||
| 33 | 444.90 | |||
| 04/11/2025 | 10:35:59.460 | 5 | 444.95 | |
| 5 | 444.95 | |||
| 5 | 444.95 | |||
| 04/11/2025 | 10:35:11.857 | 1 | 444.90 | |
| 1 | 444.90 | |||
| 1 | 444.90 | |||
| 04/11/2025 | 10:35:04.028 | 4 | 445.05 | |
| 4 | 445.05 | |||
| 4 | 445.05 | |||
| 04/11/2025 | 10:34:33.940 | 3 | 444.90 | |
| 3 | 444.90 | |||
| 3 | 444.90 | |||
| 04/11/2025 | 10:34:33.845 | 1 | 445.05 | |
| 1 | 445.05 | |||
| 1 | 445.05 | |||
| 04/11/2025 | 10:34:28.110 | 1 | 445.05 | |
| 1 | 445.05 | |||
| 1 | 445.05 | |||
| 04/11/2025 | 10:34:01.039 | 20 | 444.95 | |
| 20 | 444.95 | |||
| 20 | 444.95 | |||
| 04/11/2025 | 10:33:53.132 | 26 | 444.95 | |
| 26 | 444.95 | |||
| 26 | 444.95 | |||
| 04/11/2025 | 10:33:20.761 | 3 | 445.25 | |
| 3 | 445.25 | |||
| 3 | 445.25 | |||
| 04/11/2025 | 10:32:12.622 | 7 | 445.00 | |
| 7 | 445.00 | |||
| 7 | 445.00 | |||
| 04/11/2025 | 10:31:59.021 | 11 | 445.25 | |
| 11 | 445.25 | |||
| 11 | 445.25 | |||
| 04/11/2025 | 10:31:43.154 | 20 | 445.15 | |
| 20 | 445.15 | |||
| 20 | 445.15 | |||
| 04/11/2025 | 10:31:39.943 | 7 | 444.95 | |
| 7 | 444.95 | |||
| 7 | 444.95 | |||
| 04/11/2025 | 10:31:10.089 | 2 | 444.95 | |
| 2 | 444.95 | |||
| 2 | 444.95 | |||
| 04/11/2025 | 10:30:22.819 | 60 | 445.05 | |
| 60 | 445.05 | |||
| 60 | 445.05 | |||
| 04/11/2025 | 10:30:11.922 | 3 | 444.90 | |
| 3 | 444.90 | |||
| 3 | 444.90 | |||
| 04/11/2025 | 10:30:05.613 | 3 | 444.90 | |
| 3 | 444.90 | |||
| 3 | 444.90 | |||
| 04/11/2025 | 10:29:54.464 | 10 | 444.90 | |
| 10 | 444.90 | |||
| 10 | 444.90 | |||
| 04/11/2025 | 10:29:47.352 | 50 | 445.00 | |
| 50 | 445.00 | |||
| 50 | 445.00 | |||
| 04/11/2025 | 10:29:26.027 | 10 | 445.10 | |
| 10 | 445.10 | |||
| 10 | 445.10 | |||
| 04/11/2025 | 10:29:11.931 | 117 | 445.25 | |
| 108 | 445.25 | |||
| 9 | 445.25 | |||
| 74 | 445.25 | |||
| 43 | 445.25 | |||
| 04/11/2025 | 10:28:22.526 | 1 | 445.60 | |
| 1 | 445.60 | |||
| 1 | 445.60 | |||
| 04/11/2025 | 10:27:20.236 | 1 | 445.75 | |
| 1 | 445.75 | |||
| 1 | 445.75 | |||
| 04/11/2025 | 10:26:41.618 | 1 | 445.55 | |
| 1 | 445.55 | |||
| 1 | 445.55 | |||
| 04/11/2025 | 10:25:52.682 | 25 | 445.55 | |
| 25 | 445.55 | |||
| 25 | 445.55 | |||
| 04/11/2025 | 10:25:47.422 | 6 | 445.75 | |
| 6 | 445.75 | |||
| 6 | 445.75 | |||
| 04/11/2025 | 10:25:35.542 | 3 | 445.75 | |
| 3 | 445.75 | |||
| 3 | 445.75 | |||
| 04/11/2025 | 10:24:11.440 | 1 | 445.60 | |
| 1 | 445.60 | |||
| 1 | 445.60 | |||
| 04/11/2025 | 10:24:01.893 | 4 | 445.40 | |
| 4 | 445.40 | |||
| 4 | 445.40 | |||
| 04/11/2025 | 10:23:53.811 | 26 | 445.30 | |
| 26 | 445.30 | |||
| 26 | 445.30 | |||
| 04/11/2025 | 10:22:46.917 | 10 | 445.45 | |
| 10 | 445.45 | |||
| 10 | 445.45 | |||
| 04/11/2025 | 10:22:21.129 | 1 | 445.40 | |
| 1 | 445.40 | |||
| 1 | 445.40 | |||
| 04/11/2025 | 10:22:15.499 | 1 | 445.40 | |
| 1 | 445.40 | |||
| 1 | 445.40 | |||
| 04/11/2025 | 10:21:57.595 | 1 | 445.20 | |
| 1 | 445.20 | |||
| 1 | 445.20 | |||
| 04/11/2025 | 10:21:22.537 | 43 | 445.25 | |
| 43 | 445.25 | |||
| 43 | 445.25 | |||
| 04/11/2025 | 10:21:16.466 | 5 | 445.35 | |
| 5 | 445.35 | |||
| 5 | 445.35 | |||
| 04/11/2025 | 10:21:09.469 | 43 | 445.30 | |
| 43 | 445.30 | |||
| 43 | 445.30 | |||
| 04/11/2025 | 10:21:08.654 | 145 | 445.40 | |
| 145 | 445.40 | |||
| 145 | 445.40 | |||
| 04/11/2025 | 10:21:08.046 | 44 | 445.30 | |
| 44 | 445.30 | |||
| 44 | 445.30 | |||
| 04/11/2025 | 10:21:07.516 | 43 | 445.30 | |
| 43 | 445.30 | |||
| 43 | 445.30 | |||
| 04/11/2025 | 10:21:06.942 | 44 | 445.30 | |
| 44 | 445.30 | |||
| 44 | 445.30 | |||
| 04/11/2025 | 10:21:06.342 | 43 | 445.30 | |
| 43 | 445.30 | |||
| 43 | 445.30 | |||
| 04/11/2025 | 10:21:05.822 | 44 | 445.35 | |
| 44 | 445.35 | |||
| 44 | 445.35 | |||
| 04/11/2025 | 10:21:01.389 | 6 | 445.10 | |
| 6 | 445.10 | |||
| 6 | 445.10 | |||
| 04/11/2025 | 10:20:37.009 | 4 | 445.10 | |
| 4 | 445.10 | |||
| 4 | 445.10 | |||
| 04/11/2025 | 10:20:16.507 | 10 | 445.10 | |
| 10 | 445.10 | |||
| 10 | 445.10 | |||
| 04/11/2025 | 10:18:34.425 | 3 | 445.05 | |
| 3 | 445.05 | |||
| 3 | 445.05 | |||
| 04/11/2025 | 10:18:14.812 | 1 | 445.20 | |
| 1 | 445.20 | |||
| 1 | 445.20 | |||
| 04/11/2025 | 10:17:56.238 | 15 | 444.90 | |
| 15 | 444.90 | |||
| 15 | 444.90 | |||
| 04/11/2025 | 10:17:09.944 | 15 | 444.80 | |
| 15 | 444.80 | |||
| 15 | 444.80 | |||
| 04/11/2025 | 10:15:19.177 | 3 | 444.90 | |
| 3 | 444.90 | |||
| 3 | 444.90 | |||
| 04/11/2025 | 10:14:37.012 | 5 | 445.25 | |
| 5 | 445.25 | |||
| 5 | 445.25 | |||
| 04/11/2025 | 10:14:33.456 | 14 | 445.25 | |
| 14 | 445.25 | |||
| 14 | 445.25 | |||
| 04/11/2025 | 10:14:20.634 | 40 | 445.10 | |
| 40 | 445.10 | |||
| 40 | 445.10 | |||
| 04/11/2025 | 10:13:56.066 | 25 | 445.35 | |
| 25 | 445.35 | |||
| 25 | 445.35 | |||
| 04/11/2025 | 10:13:53.092 | 5 | 445.35 | |
| 5 | 445.35 | |||
| 5 | 445.35 | |||
| 04/11/2025 | 10:13:45.813 | 144 | 445.15 | |
| 144 | 445.15 | |||
| 144 | 445.15 | |||
| 04/11/2025 | 10:13:32.878 | 10 | 445.40 | |
| 10 | 445.40 | |||
| 10 | 445.40 | |||
| 04/11/2025 | 10:13:10.967 | 1 | 445.35 | |
| 1 | 445.35 | |||
| 1 | 445.35 | |||
| 04/11/2025 | 10:13:01.144 | 5 | 445.10 | |
| 5 | 445.10 | |||
| 5 | 445.10 | |||
| 04/11/2025 | 10:12:25.255 | 43 | 445.35 | |
| 43 | 445.35 | |||
| 43 | 445.35 | |||
| 04/11/2025 | 10:12:00.918 | 1 | 445.00 | |
| 1 | 445.00 | |||
| 1 | 445.00 | |||
| 04/11/2025 | 10:11:42.513 | 10 | 444.80 | |
| 10 | 444.80 | |||
| 10 | 444.80 | |||
| 04/11/2025 | 10:11:03.493 | 50 | 444.75 | |
| 50 | 444.75 | |||
| 50 | 444.75 | |||
| 04/11/2025 | 10:11:02.157 | 35 | 444.80 | |
| 35 | 444.80 | |||
| 35 | 444.80 | |||
| 04/11/2025 | 10:10:38.754 | 5 | 444.70 | |
| 5 | 444.70 | |||
| 5 | 444.70 | |||
| 04/11/2025 | 10:10:30.641 | 1 | 444.90 | |
| 1 | 444.90 | |||
| 1 | 444.90 | |||
| 04/11/2025 | 10:10:02.111 | 10 | 444.90 | |
| 10 | 444.90 | |||
| 10 | 444.90 | |||
| 04/11/2025 | 10:09:18.778 | 5 | 444.80 | |
| 5 | 444.80 | |||
| 5 | 444.80 | |||
| 04/11/2025 | 10:08:48.654 | 15 | 444.80 | |
| 15 | 444.80 | |||
| 15 | 444.80 | |||
| 04/11/2025 | 10:08:43.508 | 2 | 444.80 | |
| 2 | 444.80 | |||
| 2 | 444.80 | |||
| 04/11/2025 | 10:08:26.902 | 20 | 444.70 | |
| 20 | 444.70 | |||
| 20 | 444.70 | |||
| 04/11/2025 | 10:08:18.662 | 21 | 444.75 | |
| 21 | 444.75 | |||
| 21 | 444.75 | |||
| 04/11/2025 | 10:07:53.671 | 35 | 444.55 | |
| 35 | 444.55 | |||
| 35 | 444.55 | |||
| 04/11/2025 | 10:05:08.867 | 1 | 445.15 | |
| 1 | 445.15 | |||
| 1 | 445.15 | |||
| 04/11/2025 | 10:04:45.922 | 9 | 444.95 | |
| 2 | 444.95 | |||
| 7 | 444.95 | |||
| 9 | 444.95 | |||
| 04/11/2025 | 10:04:02.896 | 3 | 445.15 | |
| 3 | 445.15 | |||
| 3 | 445.15 | |||
| 04/11/2025 | 10:03:47.543 | 17 | 445.40 | |
| 17 | 445.40 | |||
| 17 | 445.40 | |||
| 04/11/2025 | 10:03:38.786 | 25 | 445.50 | |
| 25 | 445.50 | |||
| 25 | 445.50 | |||
| 04/11/2025 | 10:03:36.887 | 19 | 445.35 | |
| 17 | 445.35 | |||
| 2 | 445.35 | |||
| 2 | 445.35 | |||
| 1 | 445.35 | |||
| 6 | 445.35 | |||
| 10 | 445.35 | |||
| 04/11/2025 | 10:00:44.487 | 300 | 444.95 | |
| 300 | 444.95 | |||
| 300 | 444.95 | |||
| 04/11/2025 | 09:59:20.237 | 16 | 444.70 | |
| 16 | 444.70 | |||
| 16 | 444.70 | |||
| 04/11/2025 | 09:59:08.782 | 8 | 444.70 | |
| 8 | 444.70 | |||
| 8 | 444.70 | |||
| 04/11/2025 | 09:59:07.654 | 7 | 444.70 | |
| 7 | 444.70 | |||
| 7 | 444.70 | |||
| 04/11/2025 | 09:58:32.222 | 25 | 444.70 | |
| 25 | 444.70 | |||
| 25 | 444.70 | |||
| 04/11/2025 | 09:58:06.258 | 10 | 445.05 | |
| 10 | 445.05 | |||
| 10 | 445.05 | |||
| 04/11/2025 | 09:57:03.646 | 1 | 444.65 | |
| 1 | 444.65 | |||
| 1 | 444.65 | |||
| 04/11/2025 | 09:56:52.554 | 1 | 444.65 | |
| 1 | 444.65 | |||
| 1 | 444.65 | |||
| 04/11/2025 | 09:56:12.223 | 1 | 444.40 | |
| 1 | 444.40 | |||
| 1 | 444.40 | |||
| 04/11/2025 | 09:55:40.714 | 1 | 444.40 | |
| 1 | 444.40 | |||
| 1 | 444.40 | |||
| 04/11/2025 | 09:55:32.880 | 5 | 444.65 | |
| 5 | 444.65 | |||
| 5 | 444.65 | |||
| 04/11/2025 | 09:55:31.734 | 5 | 444.40 | |
| 5 | 444.40 | |||
| 5 | 444.40 | |||
| 04/11/2025 | 09:53:27.216 | 25 | 444.45 | |
| 25 | 444.45 | |||
| 25 | 444.45 | |||
| 04/11/2025 | 09:53:17.442 | 5 | 444.75 | |
| 5 | 444.75 | |||
| 5 | 444.75 | |||
| 04/11/2025 | 09:53:11.957 | 2 | 444.75 | |
| 2 | 444.75 | |||
| 2 | 444.75 | |||
| 04/11/2025 | 09:52:40.860 | 10 | 444.40 | |
| 10 | 444.40 | |||
| 10 | 444.40 | |||
| 04/11/2025 | 09:51:48.659 | 10 | 444.75 | |
| 10 | 444.75 | |||
| 10 | 444.75 | |||
| 04/11/2025 | 09:51:47.552 | 8 | 444.40 | |
| 8 | 444.40 | |||
| 8 | 444.40 | |||
| 04/11/2025 | 09:50:54.233 | 1 | 444.40 | |
| 1 | 444.40 | |||
| 1 | 444.40 | |||
| 04/11/2025 | 09:50:12.748 | 25 | 444.65 | |
| 25 | 444.65 | |||
| 25 | 444.65 | |||
| 04/11/2025 | 09:50:07.842 | 4 | 444.70 | |
| 4 | 444.70 | |||
| 4 | 444.70 | |||
| 04/11/2025 | 09:49:50.754 | 2 | 444.35 | |
| 2 | 444.35 | |||
| 2 | 444.35 | |||
| 04/11/2025 | 09:49:45.082 | 3 | 444.35 | |
| 3 | 444.35 | |||
| 3 | 444.35 | |||
| 04/11/2025 | 09:49:33.559 | 3 | 444.35 | |
| 3 | 444.35 | |||
| 3 | 444.35 | |||
| 04/11/2025 | 09:48:59.937 | 10 | 444.85 | |
| 10 | 444.85 | |||
| 10 | 444.85 | |||
| 04/11/2025 | 09:48:39.468 | 9 | 444.40 | |
| 9 | 444.40 | |||
| 9 | 444.40 | |||
| 04/11/2025 | 09:47:13.115 | 52 | 444.85 | |
| 52 | 444.85 | |||
| 52 | 444.85 | |||
| 04/11/2025 | 09:46:13.405 | 3 | 444.30 | |
| 3 | 444.30 | |||
| 3 | 444.30 | |||
| 04/11/2025 | 09:45:57.878 | 10 | 444.30 | |
| 8 | 444.30 | |||
| 10 | 444.30 | |||
| 2 | 444.30 | |||
| 04/11/2025 | 09:45:51.264 | 1 | 444.75 | |
| 1 | 444.75 | |||
| 1 | 444.75 | |||
| 04/11/2025 | 09:45:15.484 | 48 | 444.85 | |
| 48 | 444.85 | |||
| 48 | 444.85 | |||
| 04/11/2025 | 09:44:20.369 | 26 | 444.80 | |
| 26 | 444.80 | |||
| 26 | 444.80 | |||
| 04/11/2025 | 09:43:53.529 | 3 | 444.20 | |
| 3 | 444.20 | |||
| 3 | 444.20 | |||
| 04/11/2025 | 09:43:41.441 | 32 | 444.20 | |
| 32 | 444.20 | |||
| 32 | 444.20 | |||
| 04/11/2025 | 09:42:55.821 | 50 | 444.30 | |
| 50 | 444.30 | |||
| 50 | 444.30 | |||
| 04/11/2025 | 09:42:53.805 | 7 | 444.65 | |
| 7 | 444.65 | |||
| 7 | 444.65 | |||
| 04/11/2025 | 09:42:32.978 | 1 | 444.95 | |
| 1 | 444.95 | |||
| 1 | 444.95 | |||
| 04/11/2025 | 09:41:56.271 | 9 | 444.70 | |
| 9 | 444.70 | |||
| 9 | 444.70 | |||
| 04/11/2025 | 09:39:51.332 | 17 | 444.50 | |
| 17 | 444.50 | |||
| 17 | 444.50 | |||
| 04/11/2025 | 09:39:48.459 | 5 | 444.50 | |
| 5 | 444.50 | |||
| 5 | 444.50 | |||
| 04/11/2025 | 09:39:42.478 | 8 | 444.50 | |
| 8 | 444.50 | |||
| 8 | 444.50 | |||
| 04/11/2025 | 09:39:35.521 | 70 | 444.15 | |
| 70 | 444.15 | |||
| 70 | 444.15 | |||
| 04/11/2025 | 09:38:14.352 | 188 | 443.95 | |
| 188 | 443.95 | |||
| 188 | 443.95 | |||
| 04/11/2025 | 09:38:09.461 | 5 | 444.30 | |
| 5 | 444.30 | |||
| 5 | 444.30 | |||
| 04/11/2025 | 09:37:55.971 | 9 | 444.30 | |
| 9 | 444.30 | |||
| 9 | 444.30 | |||
| 04/11/2025 | 09:37:18.336 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 09:36:54.245 | 3 | 444.20 | |
| 3 | 444.20 | |||
| 3 | 444.20 | |||
| 04/11/2025 | 09:36:18.225 | 1 | 444.15 | |
| 1 | 444.15 | |||
| 1 | 444.15 | |||
| 04/11/2025 | 09:35:05.353 | 7 | 444.30 | |
| 7 | 444.30 | |||
| 7 | 444.30 | |||
| 04/11/2025 | 09:34:41.402 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 09:33:54.961 | 3 | 444.25 | |
| 3 | 444.25 | |||
| 3 | 444.25 | |||
| 04/11/2025 | 09:33:23.003 | 22 | 444.30 | |
| 22 | 444.30 | |||
| 22 | 444.30 | |||
| 04/11/2025 | 09:32:54.808 | 40 | 444.80 | |
| 40 | 444.80 | |||
| 40 | 444.80 | |||
| 04/11/2025 | 09:32:06.348 | 10 | 444.40 | |
| 10 | 444.40 | |||
| 10 | 444.40 | |||
| 04/11/2025 | 09:31:36.244 | 12 | 444.65 | |
| 12 | 444.65 | |||
| 12 | 444.65 | |||
| 04/11/2025 | 09:31:26.768 | 1 | 444.70 | |
| 1 | 444.70 | |||
| 1 | 444.70 | |||
| 04/11/2025 | 09:31:16.501 | 1 | 444.70 | |
| 1 | 444.70 | |||
| 1 | 444.70 | |||
| 04/11/2025 | 09:31:00.296 | 11 | 444.30 | |
| 11 | 444.30 | |||
| 11 | 444.30 | |||
| 04/11/2025 | 09:30:33.721 | 3 | 444.25 | |
| 3 | 444.25 | |||
| 3 | 444.25 | |||
| 04/11/2025 | 09:30:04.573 | 3 | 444.35 | |
| 3 | 444.35 | |||
| 3 | 444.35 | |||
| 04/11/2025 | 09:30:00.921 | 1 | 444.70 | |
| 1 | 444.70 | |||
| 1 | 444.70 | |||
| 04/11/2025 | 09:29:29.977 | 3 | 444.80 | |
| 3 | 444.80 | |||
| 3 | 444.80 | |||
| 04/11/2025 | 09:29:23.320 | 10 | 444.35 | |
| 10 | 444.35 | |||
| 10 | 444.35 | |||
| 04/11/2025 | 09:29:23.187 | 12 | 444.35 | |
| 12 | 444.35 | |||
| 12 | 444.35 | |||
| 04/11/2025 | 09:29:10.918 | 1 | 444.80 | |
| 1 | 444.80 | |||
| 1 | 444.80 | |||
| 04/11/2025 | 09:29:01.809 | 3 | 444.90 | |
| 3 | 444.90 | |||
| 3 | 444.90 | |||
| 04/11/2025 | 09:26:28.254 | 17 | 444.75 | |
| 17 | 444.75 | |||
| 17 | 444.75 | |||
| 04/11/2025 | 09:25:12.068 | 20 | 444.70 | |
| 20 | 444.70 | |||
| 20 | 444.70 | |||
| 04/11/2025 | 09:25:06.158 | 1 | 444.20 | |
| 1 | 444.20 | |||
| 1 | 444.20 | |||
| 04/11/2025 | 09:24:34.066 | 2 | 444.15 | |
| 2 | 444.15 | |||
| 2 | 444.15 | |||
| 04/11/2025 | 09:23:56.767 | 40 | 444.20 | |
| 40 | 444.20 | |||
| 40 | 444.20 | |||
| 04/11/2025 | 09:23:55.337 | 10 | 444.65 | |
| 10 | 444.65 | |||
| 10 | 444.65 | |||
| 04/11/2025 | 09:23:53.664 | 1 | 444.75 | |
| 1 | 444.75 | |||
| 1 | 444.75 | |||
| 04/11/2025 | 09:23:23.424 | 4 | 444.10 | |
| 4 | 444.10 | |||
| 4 | 444.10 | |||
| 04/11/2025 | 09:23:07.801 | 8 | 444.10 | |
| 8 | 444.10 | |||
| 8 | 444.10 | |||
| 04/11/2025 | 09:22:36.231 | 5 | 444.15 | |
| 5 | 444.15 | |||
| 5 | 444.15 | |||
| 04/11/2025 | 09:22:18.255 | 15 | 444.75 | |
| 15 | 444.75 | |||
| 4 | 444.75 | |||
| 11 | 444.75 | |||
| 04/11/2025 | 09:21:14.099 | 1 | 444.25 | |
| 1 | 444.25 | |||
| 1 | 444.25 | |||
| 04/11/2025 | 09:21:06.634 | 3 | 444.25 | |
| 3 | 444.25 | |||
| 3 | 444.25 | |||
| 04/11/2025 | 09:19:10.979 | 8 | 444.25 | |
| 8 | 444.25 | |||
| 8 | 444.25 | |||
| 04/11/2025 | 09:18:32.094 | 3 | 444.70 | |
| 3 | 444.70 | |||
| 3 | 444.70 | |||
| 04/11/2025 | 09:17:33.062 | 3 | 444.30 | |
| 3 | 444.30 | |||
| 3 | 444.30 | |||
| 04/11/2025 | 09:17:00.254 | 1 | 444.60 | |
| 1 | 444.60 | |||
| 1 | 444.60 | |||
| 04/11/2025 | 09:16:07.247 | 1 | 444.60 | |
| 1 | 444.60 | |||
| 1 | 444.60 | |||
| 04/11/2025 | 09:15:45.644 | 10 | 444.60 | |
| 10 | 444.60 | |||
| 10 | 444.60 | |||
| 04/11/2025 | 09:14:43.256 | 1 | 444.60 | |
| 1 | 444.60 | |||
| 1 | 444.60 | |||
| 04/11/2025 | 09:14:12.672 | 42 | 444.30 | |
| 42 | 444.30 | |||
| 42 | 444.30 | |||
| 04/11/2025 | 09:13:19.790 | 180 | 444.70 | |
| 180 | 444.70 | |||
| 180 | 444.70 | |||
| 04/11/2025 | 09:13:07.029 | 2 | 444.70 | |
| 2 | 444.70 | |||
| 2 | 444.70 | |||
| 04/11/2025 | 09:12:58.854 | 4 | 444.20 | |
| 4 | 444.20 | |||
| 4 | 444.20 | |||
| 04/11/2025 | 09:12:21.530 | 1 | 444.70 | |
| 1 | 444.70 | |||
| 1 | 444.70 | |||
| 04/11/2025 | 09:12:20.227 | 180 | 444.15 | |
| 180 | 444.15 | |||
| 180 | 444.15 | |||
| 04/11/2025 | 09:12:07.762 | 15 | 444.15 | |
| 15 | 444.15 | |||
| 15 | 444.15 | |||
| 04/11/2025 | 09:11:51.052 | 7 | 444.15 | |
| 7 | 444.15 | |||
| 7 | 444.15 | |||
| 04/11/2025 | 09:11:49.100 | 5 | 444.20 | |
| 5 | 444.20 | |||
| 5 | 444.20 | |||
| 04/11/2025 | 09:11:43.921 | 3 | 444.35 | |
| 3 | 444.35 | |||
| 3 | 444.35 | |||
| 04/11/2025 | 09:10:53.101 | 10 | 444.15 | |
| 10 | 444.15 | |||
| 10 | 444.15 | |||
| 04/11/2025 | 09:10:40.560 | 15 | 444.15 | |
| 15 | 444.15 | |||
| 15 | 444.15 | |||
| 04/11/2025 | 09:10:09.170 | 10 | 444.20 | |
| 10 | 444.20 | |||
| 10 | 444.20 | |||
| 04/11/2025 | 09:09:59.205 | 12 | 444.35 | |
| 12 | 444.35 | |||
| 12 | 444.35 | |||
| 04/11/2025 | 09:09:56.288 | 3 | 444.15 | |
| 3 | 444.15 | |||
| 3 | 444.15 | |||
| 04/11/2025 | 09:09:14.164 | 25 | 444.20 | |
| 25 | 444.20 | |||
| 25 | 444.20 | |||
| 04/11/2025 | 09:08:58.112 | 1 | 444.45 | |
| 1 | 444.45 | |||
| 1 | 444.45 | |||
| 04/11/2025 | 09:08:19.488 | 47 | 444.45 | |
| 47 | 444.45 | |||
| 47 | 444.45 | |||
| 04/11/2025 | 09:07:49.608 | 75 | 444.45 | |
| 75 | 444.45 | |||
| 75 | 444.45 | |||
| 04/11/2025 | 09:07:11.999 | 3 | 444.15 | |
| 3 | 444.15 | |||
| 3 | 444.15 | |||
| 04/11/2025 | 09:06:25.056 | 274 | 444.00 | |
| 2 | 444.00 | |||
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 2 | 444.00 | |||
| 3 | 444.00 | |||
| 1 | 444.00 | |||
| 50 | 444.00 | |||
| 266 | 444.00 | |||
| 1 | 444.00 | |||
| 220 | 444.00 | |||
| 04/11/2025 | 09:01:59.102 | 300 | 444.50 | |
| 300 | 444.50 | |||
| 300 | 444.50 | |||
| 04/11/2025 | 09:01:13.540 | 30 | 444.50 | |
| 30 | 444.50 | |||
| 30 | 444.50 | |||
| 04/11/2025 | 08:59:40.533 | 7 | 444.85 | |
| 7 | 444.85 | |||
| 7 | 444.85 | |||
| 04/11/2025 | 08:59:30.379 | 20 | 444.50 | |
| 20 | 444.50 | |||
| 20 | 444.50 | |||
| 04/11/2025 | 08:59:27.174 | 25 | 444.85 | |
| 25 | 444.85 | |||
| 25 | 444.85 | |||
| 04/11/2025 | 08:58:05.325 | 23 | 444.50 | |
| 23 | 444.50 | |||
| 23 | 444.50 | |||
| 04/11/2025 | 08:58:04.700 | 2 | 444.85 | |
| 2 | 444.85 | |||
| 2 | 444.85 | |||
| 04/11/2025 | 08:57:17.341 | 300 | 444.85 | |
| 300 | 444.85 | |||
| 300 | 444.85 | |||
| 04/11/2025 | 08:56:54.072 | 1 | 444.50 | |
| 1 | 444.50 | |||
| 1 | 444.50 | |||
| 04/11/2025 | 08:56:53.445 | 65 | 444.50 | |
| 65 | 444.50 | |||
| 65 | 444.50 | |||
| 04/11/2025 | 08:56:50.386 | 1 | 444.05 | |
| 1 | 444.05 | |||
| 1 | 444.05 | |||
| 04/11/2025 | 08:56:45.921 | 2 | 444.05 | |
| 2 | 444.05 | |||
| 2 | 444.05 | |||
| 04/11/2025 | 08:56:44.261 | 1 | 444.85 | |
| 1 | 444.85 | |||
| 1 | 444.85 | |||
| 04/11/2025 | 08:56:38.036 | 4 | 444.85 | |
| 4 | 444.85 | |||
| 4 | 444.85 | |||
| 04/11/2025 | 08:56:30.926 | 271 | 444.85 | |
| 200 | 444.85 | |||
| 71 | 444.85 | |||
| 184 | 444.85 | |||
| 87 | 444.85 | |||
| 04/11/2025 | 08:54:47.497 | 183 | 444.00 | |
| 183 | 444.00 | |||
| 183 | 444.00 | |||
| 04/11/2025 | 08:54:47.409 | 300 | 444.00 | |
| 270 | 444.00 | |||
| 15 | 444.00 | |||
| 15 | 444.00 | |||
| 300 | 444.00 | |||
| 04/11/2025 | 08:52:54.508 | 25 | 443.00 | |
| 25 | 443.00 | |||
| 25 | 443.00 | |||
| 04/11/2025 | 08:52:01.448 | 20 | 443.00 | |
| 5 | 443.00 | |||
| 15 | 443.00 | |||
| 20 | 443.00 | |||
| 04/11/2025 | 08:51:50.330 | 3 | 443.00 | |
| 3 | 443.00 | |||
| 3 | 443.00 | |||
| 04/11/2025 | 08:50:50.913 | 8 | 444.00 | |
| 8 | 444.00 | |||
| 8 | 444.00 | |||
| 04/11/2025 | 08:50:03.694 | 22 | 443.00 | |
| 22 | 443.00 | |||
| 15 | 443.00 | |||
| 7 | 443.00 | |||
| 04/11/2025 | 08:48:03.730 | 30 | 444.00 | |
| 30 | 444.00 | |||
| 15 | 444.00 | |||
| 15 | 444.00 | |||
| 04/11/2025 | 08:47:56.087 | 10 | 443.00 | |
| 10 | 443.00 | |||
| 10 | 443.00 | |||
| 04/11/2025 | 08:47:46.933 | 1 | 443.00 | |
| 1 | 443.00 | |||
| 1 | 443.00 | |||
| 04/11/2025 | 08:46:51.748 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 08:46:16.533 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 08:46:13.742 | 13 | 443.00 | |
| 13 | 443.00 | |||
| 13 | 443.00 | |||
| 04/11/2025 | 08:45:28.047 | 20 | 444.00 | |
| 20 | 444.00 | |||
| 15 | 444.00 | |||
| 5 | 444.00 | |||
| 04/11/2025 | 08:45:04.174 | 16 | 443.00 | |
| 16 | 443.00 | |||
| 16 | 443.00 | |||
| 04/11/2025 | 08:43:23.997 | 4 | 443.00 | |
| 4 | 443.00 | |||
| 4 | 443.00 | |||
| 04/11/2025 | 08:43:23.037 | 15 | 443.15 | |
| 15 | 443.15 | |||
| 15 | 443.15 | |||
| 04/11/2025 | 08:42:54.739 | 6 | 443.00 | |
| 6 | 443.00 | |||
| 6 | 443.00 | |||
| 04/11/2025 | 08:41:39.982 | 100 | 443.00 | |
| 100 | 443.00 | |||
| 100 | 443.00 | |||
| 04/11/2025 | 08:41:19.825 | 10 | 443.00 | |
| 10 | 443.00 | |||
| 10 | 443.00 | |||
| 04/11/2025 | 08:41:09.370 | 4 | 444.00 | |
| 4 | 444.00 | |||
| 4 | 444.00 | |||
| 04/11/2025 | 08:40:35.729 | 16 | 443.00 | |
| 15 | 443.00 | |||
| 16 | 443.00 | |||
| 1 | 443.00 | |||
| 04/11/2025 | 08:40:31.657 | 2 | 443.00 | |
| 2 | 443.00 | |||
| 2 | 443.00 | |||
| 04/11/2025 | 08:40:04.061 | 3 | 443.00 | |
| 3 | 443.00 | |||
| 3 | 443.00 | |||
| 04/11/2025 | 08:39:53.997 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 08:39:46.958 | 2 | 444.00 | |
| 2 | 444.00 | |||
| 2 | 444.00 | |||
| 04/11/2025 | 08:39:03.412 | 29 | 444.00 | |
| 29 | 444.00 | |||
| 29 | 444.00 | |||
| 04/11/2025 | 08:39:02.908 | 20 | 444.00 | |
| 20 | 444.00 | |||
| 20 | 444.00 | |||
| 04/11/2025 | 08:38:43.071 | 5 | 444.00 | |
| 5 | 444.00 | |||
| 5 | 444.00 | |||
| 04/11/2025 | 08:38:40.901 | 2 | 444.00 | |
| 2 | 444.00 | |||
| 2 | 444.00 | |||
| 04/11/2025 | 08:38:08.122 | 49 | 444.00 | |
| 49 | 444.00 | |||
| 15 | 444.00 | |||
| 34 | 444.00 | |||
| 04/11/2025 | 08:37:48.592 | 118 | 443.00 | |
| 118 | 443.00 | |||
| 118 | 443.00 | |||
| 04/11/2025 | 08:36:57.542 | 3 | 444.00 | |
| 3 | 444.00 | |||
| 3 | 444.00 | |||
| 04/11/2025 | 08:36:50.729 | 12 | 443.00 | |
| 12 | 443.00 | |||
| 12 | 443.00 | |||
| 04/11/2025 | 08:36:27.946 | 5 | 444.00 | |
| 5 | 444.00 | |||
| 5 | 444.00 | |||
| 04/11/2025 | 08:34:54.620 | 2 | 443.00 | |
| 2 | 443.00 | |||
| 2 | 443.00 | |||
| 04/11/2025 | 08:34:12.428 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 08:33:59.175 | 50 | 443.00 | |
| 50 | 443.00 | |||
| 50 | 443.00 | |||
| 04/11/2025 | 08:33:56.429 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 08:32:18.891 | 59 | 443.00 | |
| 15 | 443.00 | |||
| 59 | 443.00 | |||
| 44 | 443.00 | |||
| 04/11/2025 | 08:31:35.939 | 1 | 444.00 | |
| 1 | 444.00 | |||
| 1 | 444.00 | |||
| 04/11/2025 | 08:30:58.338 | 10 | 443.00 | |
| 10 | 443.00 | |||
| 10 | 443.00 | |||
| 04/11/2025 | 08:30:38.998 | 2 | 444.00 | |
| 2 | 444.00 | |||
| 2 | 444.00 | |||
| 04/11/2025 | 08:29:43.837 | 15 | 444.00 | |
| 15 | 444.00 | |||
| 15 | 444.00 | |||
| 04/11/2025 | 08:29:04.091 | 20 | 444.00 | |
| 5 | 444.00 | |||
| 20 | 444.00 | |||
| 15 | 444.00 | |||
| 04/11/2025 | 08:28:21.689 | 9 | 444.00 | |
| 9 | 444.00 | |||
| 9 | 444.00 | |||
| 04/11/2025 | 08:27:19.903 | 1 | 443.00 | |
| 1 | 443.00 | |||
| 1 | 443.00 | |||
| 04/11/2025 | 08:27:10.585 | 20 | 443.00 | |
| 20 | 443.00 | |||
| 20 | 443.00 | |||
| 04/11/2025 | 08:26:48.092 | 300 | 443.50 | |
| 300 | 443.50 | |||
| 300 | 443.50 | |||
| 04/11/2025 | 08:25:58.519 | 20 | 442.75 | |
| 15 | 442.75 | |||
| 5 | 442.75 | |||
| 20 | 442.75 | |||
| 04/11/2025 | 08:25:42.061 | 29 | 443.50 | |
| 29 | 443.50 | |||
| 29 | 443.50 | |||
| 04/11/2025 | 08:25:12.001 | 4 | 442.75 | |
| 4 | 442.75 | |||
| 4 | 442.75 | |||
| 04/11/2025 | 08:23:32.758 | 1 | 443.50 | |
| 1 | 443.50 | |||
| 1 | 443.50 | |||
| 04/11/2025 | 08:22:40.217 | 35 | 443.50 | |
| 35 | 443.50 | |||
| 25 | 443.50 | |||
| 10 | 443.50 | |||
| 04/11/2025 | 08:21:45.792 | 5 | 443.50 | |
| 5 | 443.50 | |||
| 5 | 443.50 | |||
| 04/11/2025 | 08:21:42.522 | 45 | 443.50 | |
| 45 | 443.50 | |||
| 15 | 443.50 | |||
| 30 | 443.50 | |||
| 04/11/2025 | 08:21:33.568 | 15 | 443.20 | |
| 15 | 443.20 | |||
| 15 | 443.20 | |||
| 04/11/2025 | 08:21:09.538 | 7 | 442.75 | |
| 7 | 442.75 | |||
| 7 | 442.75 | |||
| 04/11/2025 | 08:20:52.199 | 220 | 443.30 | |
| 220 | 443.30 | |||
| 220 | 443.30 | |||
| 04/11/2025 | 08:20:49.880 | 20 | 443.30 | |
| 20 | 443.30 | |||
| 20 | 443.30 | |||
| 04/11/2025 | 08:20:49.282 | 11 | 443.30 | |
| 11 | 443.30 | |||
| 11 | 443.30 | |||
| 04/11/2025 | 08:20:46.365 | 30 | 443.30 | |
| 30 | 443.30 | |||
| 30 | 443.30 | |||
| 04/11/2025 | 08:20:45.762 | 25 | 443.30 | |
| 25 | 443.30 | |||
| 25 | 443.30 | |||
| 04/11/2025 | 08:20:45.158 | 11 | 443.30 | |
| 11 | 443.30 | |||
| 11 | 443.30 | |||
| 04/11/2025 | 08:20:44.555 | 56 | 443.30 | |
| 56 | 443.30 | |||
| 56 | 443.30 | |||
| 04/11/2025 | 08:20:43.954 | 8 | 443.30 | |
| 8 | 443.30 | |||
| 8 | 443.30 | |||
| 04/11/2025 | 08:20:40.745 | 80 | 442.90 | |
| 80 | 442.90 | |||
| 80 | 442.90 | |||
| 04/11/2025 | 08:20:32.943 | 16 | 442.55 | |
| 3 | 442.55 | |||
| 16 | 442.55 | |||
| 3 | 442.55 | |||
| 10 | 442.55 | |||
| 04/11/2025 | 08:20:32.878 | 5 | 442.55 | |
| 5 | 442.55 | |||
| 5 | 442.55 | |||
| 04/11/2025 | 08:20:31.359 | 55 | 443.00 | |
| 15 | 443.00 | |||
| 11 | 443.00 | |||
| 25 | 443.00 | |||
| 29 | 443.00 | |||
| 1 | 443.00 | |||
| 1 | 443.00 | |||
| 28 | 443.00 | |||
| 04/11/2025 | 08:19:05.178 | 300 | 443.30 | |
| 300 | 443.30 | |||
| 300 | 443.30 | |||
| 04/11/2025 | 08:18:33.177 | 3 | 443.30 | |
| 3 | 443.30 | |||
| 3 | 443.30 | |||
| 04/11/2025 | 08:18:23.554 | 3 | 443.30 | |
| 3 | 443.30 | |||
| 3 | 443.30 | |||
| 04/11/2025 | 08:18:11.730 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:17:44.289 | 200 | 443.30 | |
| 200 | 443.30 | |||
| 200 | 443.30 | |||
| 04/11/2025 | 08:16:52.482 | 4 | 443.30 | |
| 4 | 443.30 | |||
| 4 | 443.30 | |||
| 04/11/2025 | 08:16:34.909 | 3 | 444.30 | |
| 3 | 444.30 | |||
| 3 | 444.30 | |||
| 04/11/2025 | 08:15:53.813 | 3 | 443.30 | |
| 3 | 443.30 | |||
| 3 | 443.30 | |||
| 04/11/2025 | 08:15:38.770 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:15:24.271 | 11 | 443.30 | |
| 11 | 443.30 | |||
| 11 | 443.30 | |||
| 04/11/2025 | 08:13:53.701 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:13:41.860 | 3 | 444.30 | |
| 3 | 444.30 | |||
| 3 | 444.30 | |||
| 04/11/2025 | 08:13:40.735 | 3 | 444.30 | |
| 3 | 444.30 | |||
| 3 | 444.30 | |||
| 04/11/2025 | 08:12:52.388 | 20 | 443.30 | |
| 20 | 443.30 | |||
| 4 | 443.30 | |||
| 1 | 443.30 | |||
| 15 | 443.30 | |||
| 04/11/2025 | 08:11:00.423 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:10:03.883 | 3 | 443.65 | |
| 3 | 443.65 | |||
| 3 | 443.65 | |||
| 04/11/2025 | 08:09:42.393 | 2 | 444.30 | |
| 2 | 444.30 | |||
| 2 | 444.30 | |||
| 04/11/2025 | 08:09:34.803 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:08:57.100 | 5 | 443.65 | |
| 5 | 443.65 | |||
| 5 | 443.65 | |||
| 04/11/2025 | 08:08:47.323 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:08:29.236 | 15 | 443.65 | |
| 15 | 443.65 | |||
| 15 | 443.65 | |||
| 04/11/2025 | 08:07:57.934 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:06:52.297 | 2 | 443.65 | |
| 2 | 443.65 | |||
| 2 | 443.65 | |||
| 04/11/2025 | 08:06:48.316 | 1 | 443.65 | |
| 1 | 443.65 | |||
| 1 | 443.65 | |||
| 04/11/2025 | 08:06:31.322 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:06:06.972 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:03:53.368 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:03:32.922 | 17 | 444.30 | |
| 17 | 444.30 | |||
| 15 | 444.30 | |||
| 2 | 444.30 | |||
| 04/11/2025 | 08:03:32.549 | 3 | 443.30 | |
| 3 | 443.30 | |||
| 3 | 443.30 | |||
| 04/11/2025 | 08:03:32.376 | 13 | 444.30 | |
| 13 | 444.30 | |||
| 13 | 444.30 | |||
| 04/11/2025 | 08:03:25.813 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:00:32.546 | 27 | 443.30 | |
| 12 | 443.30 | |||
| 27 | 443.30 | |||
| 15 | 443.30 | |||
| 04/11/2025 | 08:00:13.326 | 1 | 444.30 | |
| 1 | 444.30 | |||
| 1 | 444.30 | |||
| 04/11/2025 | 08:00:05.222 | 4 | 443.30 | |
| 4 | 443.30 | |||
| 4 | 443.30 | |||
| 04/11/2025 | 08:00:03.441 | 6 | 444.30 | |
| 6 | 444.30 | |||
| 6 | 444.30 | |||
| 04/11/2025 | 08:00:03.005 | 18 | 444.30 | |
| 18 | 444.30 | |||
| 18 | 444.30 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 729.50
Ask: 1 730.50
Turnover: 28 760 TEUR -
Nvidia Corp.
Bid: 176.40 / Ask: 176.48
Turnover: 19 099 TEUR -
Palantir Technologies Inc.
Bid: 167.34 / Ask: 167.54
Turnover: 14 051 TEUR -
Amazon.com Inc.
Bid: 216.80 / Ask: 216.90
Turnover: 13 363 TEUR -
Tesla Inc.
Bid: 396.75 / Ask: 397.10
Turnover: 10 288 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 10:44:13
Last Update:
04/11/2025 @ 10:44:13