Microsoft Corp.
- Information
- Last
- Buy
- Sell
963
844
430.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/07/2025 | 21:58:09.118 | 10 | 430.70 | |
| 10 | 430.70 | |||
| 10 | 430.70 | |||
| 22/07/2025 | 21:57:53.779 | 1 | 430.55 | |
| 1 | 430.55 | |||
| 1 | 430.55 | |||
| 22/07/2025 | 21:57:36.124 | 6 | 430.85 | |
| 6 | 430.85 | |||
| 6 | 430.85 | |||
| 22/07/2025 | 21:56:34.207 | 5 | 430.40 | |
| 5 | 430.40 | |||
| 5 | 430.40 | |||
| 22/07/2025 | 21:56:33.216 | 8 | 430.40 | |
| 8 | 430.40 | |||
| 8 | 430.40 | |||
| 22/07/2025 | 21:55:31.897 | 10 | 430.55 | |
| 10 | 430.55 | |||
| 10 | 430.55 | |||
| 22/07/2025 | 21:55:06.780 | 40 | 430.45 | |
| 40 | 430.45 | |||
| 40 | 430.45 | |||
| 22/07/2025 | 21:53:51.291 | 15 | 430.30 | |
| 15 | 430.30 | |||
| 15 | 430.30 | |||
| 22/07/2025 | 21:52:10.247 | 15 | 430.00 | |
| 15 | 430.00 | |||
| 15 | 430.00 | |||
| 22/07/2025 | 21:51:29.759 | 500 | 430.00 | |
| 500 | 430.00 | |||
| 500 | 430.00 | |||
| 22/07/2025 | 21:51:27.823 | 15 | 430.00 | |
| 15 | 430.00 | |||
| 15 | 430.00 | |||
| 22/07/2025 | 21:51:27.651 | 2 | 429.95 | |
| 2 | 429.95 | |||
| 2 | 429.95 | |||
| 22/07/2025 | 21:51:17.877 | 138 | 429.95 | |
| 4 | 429.95 | |||
| 20 | 429.95 | |||
| 3 | 429.95 | |||
| 50 | 429.95 | |||
| 126 | 429.95 | |||
| 6 | 429.95 | |||
| 12 | 429.95 | |||
| 5 | 429.95 | |||
| 50 | 429.95 | |||
| 22/07/2025 | 21:51:17.417 | 713 | 430.00 | |
| 100 | 430.00 | |||
| 24 | 430.00 | |||
| 2 | 430.00 | |||
| 20 | 430.00 | |||
| 8 | 430.00 | |||
| 3 | 430.00 | |||
| 1 | 430.00 | |||
| 40 | 430.00 | |||
| 2 | 430.00 | |||
| 100 | 430.00 | |||
| 368 | 430.00 | |||
| 137 | 430.00 | |||
| 10 | 430.00 | |||
| 5 | 430.00 | |||
| 40 | 430.00 | |||
| 150 | 430.00 | |||
| 5 | 430.00 | |||
| 5 | 430.00 | |||
| 50 | 430.00 | |||
| 19 | 430.00 | |||
| 7 | 430.00 | |||
| 120 | 430.00 | |||
| 30 | 430.00 | |||
| 8 | 430.00 | |||
| 80 | 430.00 | |||
| 25 | 430.00 | |||
| 11 | 430.00 | |||
| 2 | 430.00 | |||
| 11 | 430.00 | |||
| 1 | 430.00 | |||
| 6 | 430.00 | |||
| 10 | 430.00 | |||
| 26 | 430.00 | |||
| 22/07/2025 | 21:51:17.227 | 11 | 430.00 | |
| 6 | 430.00 | |||
| 1 | 430.00 | |||
| 7 | 430.00 | |||
| 4 | 430.00 | |||
| 3 | 430.00 | |||
| 1 | 430.00 | |||
| 22/07/2025 | 21:47:32.720 | 3 | 430.15 | |
| 3 | 430.15 | |||
| 3 | 430.15 | |||
| 22/07/2025 | 21:45:24.829 | 4 | 430.30 | |
| 4 | 430.30 | |||
| 4 | 430.30 | |||
| 22/07/2025 | 21:44:14.781 | 4 | 430.35 | |
| 4 | 430.35 | |||
| 4 | 430.35 | |||
| 22/07/2025 | 21:44:09.248 | 5 | 430.30 | |
| 5 | 430.30 | |||
| 5 | 430.30 | |||
| 22/07/2025 | 21:44:09.175 | 11 | 430.30 | |
| 11 | 430.30 | |||
| 11 | 430.30 | |||
| 22/07/2025 | 21:43:54.211 | 15 | 430.40 | |
| 15 | 430.40 | |||
| 15 | 430.40 | |||
| 22/07/2025 | 21:40:33.820 | 4 | 430.55 | |
| 4 | 430.55 | |||
| 4 | 430.55 | |||
| 22/07/2025 | 21:39:46.085 | 51 | 430.60 | |
| 51 | 430.60 | |||
| 51 | 430.60 | |||
| 22/07/2025 | 21:37:55.947 | 1 | 430.70 | |
| 1 | 430.70 | |||
| 1 | 430.70 | |||
| 22/07/2025 | 21:35:27.455 | 1 | 430.50 | |
| 1 | 430.50 | |||
| 1 | 430.50 | |||
| 22/07/2025 | 21:34:16.908 | 1 | 430.65 | |
| 1 | 430.65 | |||
| 1 | 430.65 | |||
| 22/07/2025 | 21:33:39.798 | 35 | 430.45 | |
| 35 | 430.45 | |||
| 35 | 430.45 | |||
| 22/07/2025 | 21:32:23.652 | 3 | 430.60 | |
| 3 | 430.60 | |||
| 3 | 430.60 | |||
| 22/07/2025 | 21:31:34.760 | 5 | 430.65 | |
| 5 | 430.65 | |||
| 5 | 430.65 | |||
| 22/07/2025 | 21:29:01.503 | 65 | 430.65 | |
| 65 | 430.65 | |||
| 65 | 430.65 | |||
| 22/07/2025 | 21:28:51.859 | 15 | 430.65 | |
| 15 | 430.65 | |||
| 15 | 430.65 | |||
| 22/07/2025 | 21:28:24.224 | 3 | 430.50 | |
| 3 | 430.50 | |||
| 3 | 430.50 | |||
| 22/07/2025 | 21:25:35.870 | 10 | 430.70 | |
| 10 | 430.70 | |||
| 10 | 430.70 | |||
| 22/07/2025 | 21:23:27.068 | 8 | 430.65 | |
| 8 | 430.65 | |||
| 8 | 430.65 | |||
| 22/07/2025 | 21:18:41.257 | 7 | 430.70 | |
| 7 | 430.70 | |||
| 7 | 430.70 | |||
| 22/07/2025 | 21:11:32.113 | 7 | 430.50 | |
| 7 | 430.50 | |||
| 7 | 430.50 | |||
| 22/07/2025 | 21:10:01.039 | 1 | 430.60 | |
| 1 | 430.60 | |||
| 1 | 430.60 | |||
| 22/07/2025 | 21:04:26.374 | 7 | 430.65 | |
| 7 | 430.65 | |||
| 7 | 430.65 | |||
| 22/07/2025 | 21:03:23.868 | 200 | 430.85 | |
| 200 | 430.85 | |||
| 200 | 430.85 | |||
| 22/07/2025 | 21:01:44.172 | 11 | 430.75 | |
| 11 | 430.75 | |||
| 11 | 430.75 | |||
| 22/07/2025 | 20:58:54.539 | 1 | 430.95 | |
| 1 | 430.95 | |||
| 1 | 430.95 | |||
| 22/07/2025 | 20:57:17.422 | 500 | 430.85 | |
| 500 | 430.85 | |||
| 500 | 430.85 | |||
| 22/07/2025 | 20:53:01.785 | 30 | 430.75 | |
| 30 | 430.75 | |||
| 30 | 430.75 | |||
| 22/07/2025 | 20:52:33.985 | 5 | 430.85 | |
| 5 | 430.85 | |||
| 5 | 430.85 | |||
| 22/07/2025 | 20:49:47.982 | 25 | 430.70 | |
| 25 | 430.70 | |||
| 25 | 430.70 | |||
| 22/07/2025 | 20:46:41.011 | 35 | 430.70 | |
| 35 | 430.70 | |||
| 35 | 430.70 | |||
| 22/07/2025 | 20:39:59.331 | 5 | 431.00 | |
| 5 | 431.00 | |||
| 5 | 431.00 | |||
| 22/07/2025 | 20:38:40.534 | 10 | 430.80 | |
| 10 | 430.80 | |||
| 10 | 430.80 | |||
| 22/07/2025 | 20:37:08.359 | 23 | 431.00 | |
| 23 | 431.00 | |||
| 23 | 431.00 | |||
| 22/07/2025 | 20:36:26.857 | 2 | 430.80 | |
| 2 | 430.80 | |||
| 2 | 430.80 | |||
| 22/07/2025 | 20:33:51.980 | 4 | 430.70 | |
| 4 | 430.70 | |||
| 4 | 430.70 | |||
| 22/07/2025 | 20:31:22.555 | 14 | 430.65 | |
| 14 | 430.65 | |||
| 14 | 430.65 | |||
| 22/07/2025 | 20:28:37.430 | 6 | 430.90 | |
| 6 | 430.90 | |||
| 6 | 430.90 | |||
| 22/07/2025 | 20:27:01.445 | 70 | 430.80 | |
| 70 | 430.80 | |||
| 70 | 430.80 | |||
| 22/07/2025 | 20:26:17.371 | 5 | 430.80 | |
| 5 | 430.80 | |||
| 5 | 430.80 | |||
| 22/07/2025 | 20:25:04.864 | 25 | 430.65 | |
| 25 | 430.65 | |||
| 25 | 430.65 | |||
| 22/07/2025 | 20:23:34.653 | 7 | 430.85 | |
| 7 | 430.85 | |||
| 7 | 430.85 | |||
| 22/07/2025 | 20:22:10.872 | 1 | 431.10 | |
| 1 | 431.10 | |||
| 1 | 431.10 | |||
| 22/07/2025 | 20:20:04.471 | 44 | 430.70 | |
| 44 | 430.70 | |||
| 44 | 430.70 | |||
| 22/07/2025 | 20:19:56.706 | 1 | 430.70 | |
| 1 | 430.70 | |||
| 1 | 430.70 | |||
| 22/07/2025 | 20:18:03.119 | 115 | 430.35 | |
| 10 | 430.35 | |||
| 115 | 430.35 | |||
| 15 | 430.35 | |||
| 15 | 430.35 | |||
| 10 | 430.35 | |||
| 45 | 430.35 | |||
| 10 | 430.35 | |||
| 10 | 430.35 | |||
| 22/07/2025 | 20:18:03.011 | 37 | 430.35 | |
| 17 | 430.35 | |||
| 37 | 430.35 | |||
| 20 | 430.35 | |||
| 22/07/2025 | 20:18:02.904 | 175 | 430.55 | |
| 175 | 430.55 | |||
| 175 | 430.55 | |||
| 22/07/2025 | 20:14:16.402 | 4 | 431.25 | |
| 4 | 431.25 | |||
| 4 | 431.25 | |||
| 22/07/2025 | 20:11:53.377 | 48 | 431.30 | |
| 48 | 431.30 | |||
| 48 | 431.30 | |||
| 22/07/2025 | 20:10:26.845 | 3 | 431.35 | |
| 3 | 431.35 | |||
| 3 | 431.35 | |||
| 22/07/2025 | 20:06:51.439 | 40 | 431.65 | |
| 40 | 431.65 | |||
| 40 | 431.65 | |||
| 22/07/2025 | 20:04:17.151 | 1 | 431.40 | |
| 1 | 431.40 | |||
| 1 | 431.40 | |||
| 22/07/2025 | 20:04:01.051 | 3 | 431.40 | |
| 3 | 431.40 | |||
| 3 | 431.40 | |||
| 22/07/2025 | 20:02:08.879 | 7 | 431.40 | |
| 7 | 431.40 | |||
| 7 | 431.40 | |||
| 22/07/2025 | 20:01:47.525 | 3 | 431.35 | |
| 3 | 431.35 | |||
| 3 | 431.35 | |||
| 22/07/2025 | 20:01:33.129 | 1 | 431.45 | |
| 1 | 431.45 | |||
| 1 | 431.45 | |||
| 22/07/2025 | 19:57:20.301 | 3 | 430.90 | |
| 3 | 430.90 | |||
| 3 | 430.90 | |||
| 22/07/2025 | 19:57:09.331 | 1 | 430.90 | |
| 1 | 430.90 | |||
| 1 | 430.90 | |||
| 22/07/2025 | 19:56:30.563 | 36 | 431.25 | |
| 36 | 431.25 | |||
| 36 | 431.25 | |||
| 22/07/2025 | 19:55:13.403 | 5 | 431.15 | |
| 5 | 431.15 | |||
| 5 | 431.15 | |||
| 22/07/2025 | 19:49:21.057 | 2 | 431.30 | |
| 2 | 431.30 | |||
| 2 | 431.30 | |||
| 22/07/2025 | 19:49:16.288 | 10 | 431.50 | |
| 10 | 431.50 | |||
| 10 | 431.50 | |||
| 22/07/2025 | 19:48:43.586 | 65 | 431.35 | |
| 65 | 431.35 | |||
| 65 | 431.35 | |||
| 22/07/2025 | 19:47:18.581 | 1 | 431.60 | |
| 1 | 431.60 | |||
| 1 | 431.60 | |||
| 22/07/2025 | 19:46:48.277 | 5 | 431.50 | |
| 5 | 431.50 | |||
| 5 | 431.50 | |||
| 22/07/2025 | 19:46:20.185 | 1 | 431.45 | |
| 1 | 431.45 | |||
| 1 | 431.45 | |||
| 22/07/2025 | 19:46:19.686 | 12 | 431.50 | |
| 12 | 431.50 | |||
| 12 | 431.50 | |||
| 22/07/2025 | 19:46:13.745 | 35 | 431.45 | |
| 35 | 431.45 | |||
| 35 | 431.45 | |||
| 22/07/2025 | 19:45:21.511 | 25 | 431.60 | |
| 25 | 431.60 | |||
| 25 | 431.60 | |||
| 22/07/2025 | 19:42:04.712 | 12 | 431.55 | |
| 12 | 431.55 | |||
| 12 | 431.55 | |||
| 22/07/2025 | 19:41:55.983 | 2 | 431.80 | |
| 2 | 431.80 | |||
| 2 | 431.80 | |||
| 22/07/2025 | 19:39:56.650 | 10 | 431.85 | |
| 10 | 431.85 | |||
| 10 | 431.85 | |||
| 22/07/2025 | 19:39:27.030 | 10 | 432.00 | |
| 10 | 432.00 | |||
| 10 | 432.00 | |||
| 22/07/2025 | 19:38:58.361 | 2 | 431.95 | |
| 2 | 431.95 | |||
| 2 | 431.95 | |||
| 22/07/2025 | 19:36:08.921 | 10 | 432.15 | |
| 10 | 432.15 | |||
| 10 | 432.15 | |||
| 22/07/2025 | 19:35:52.424 | 100 | 432.15 | |
| 100 | 432.15 | |||
| 100 | 432.15 | |||
| 22/07/2025 | 19:35:33.636 | 2 | 432.05 | |
| 2 | 432.05 | |||
| 2 | 432.05 | |||
| 22/07/2025 | 19:31:34.003 | 3 | 432.05 | |
| 3 | 432.05 | |||
| 3 | 432.05 | |||
| 22/07/2025 | 19:29:35.461 | 5 | 432.10 | |
| 5 | 432.10 | |||
| 5 | 432.10 | |||
| 22/07/2025 | 19:29:34.315 | 12 | 432.10 | |
| 12 | 432.10 | |||
| 12 | 432.10 | |||
| 22/07/2025 | 19:29:27.649 | 5 | 432.15 | |
| 5 | 432.15 | |||
| 5 | 432.15 | |||
| 22/07/2025 | 19:29:00.428 | 18 | 432.15 | |
| 18 | 432.15 | |||
| 18 | 432.15 | |||
| 22/07/2025 | 19:28:02.077 | 1 | 431.95 | |
| 1 | 431.95 | |||
| 1 | 431.95 | |||
| 22/07/2025 | 19:27:56.328 | 10 | 431.90 | |
| 10 | 431.90 | |||
| 10 | 431.90 | |||
| 22/07/2025 | 19:23:47.096 | 10 | 431.70 | |
| 10 | 431.70 | |||
| 10 | 431.70 | |||
| 22/07/2025 | 19:22:35.774 | 2 | 431.60 | |
| 2 | 431.60 | |||
| 2 | 431.60 | |||
| 22/07/2025 | 19:21:54.608 | 1 | 431.55 | |
| 1 | 431.55 | |||
| 1 | 431.55 | |||
| 22/07/2025 | 19:18:35.852 | 10 | 431.30 | |
| 10 | 431.30 | |||
| 10 | 431.30 | |||
| 22/07/2025 | 19:18:20.557 | 8 | 431.30 | |
| 8 | 431.30 | |||
| 8 | 431.30 | |||
| 22/07/2025 | 19:18:11.249 | 3 | 431.30 | |
| 3 | 431.30 | |||
| 3 | 431.30 | |||
| 22/07/2025 | 19:17:54.829 | 1 | 431.45 | |
| 1 | 431.45 | |||
| 1 | 431.45 | |||
| 22/07/2025 | 19:14:39.544 | 5 | 431.20 | |
| 5 | 431.20 | |||
| 5 | 431.20 | |||
| 22/07/2025 | 19:10:23.087 | 10 | 431.35 | |
| 10 | 431.35 | |||
| 10 | 431.35 | |||
| 22/07/2025 | 19:09:58.958 | 2 | 431.40 | |
| 2 | 431.40 | |||
| 2 | 431.40 | |||
| 22/07/2025 | 19:06:32.287 | 50 | 431.40 | |
| 50 | 431.40 | |||
| 50 | 431.40 | |||
| 22/07/2025 | 19:06:28.714 | 10 | 431.25 | |
| 10 | 431.25 | |||
| 10 | 431.25 | |||
| 22/07/2025 | 19:05:31.861 | 2 | 431.35 | |
| 2 | 431.35 | |||
| 2 | 431.35 | |||
| 22/07/2025 | 19:03:41.761 | 2 | 431.40 | |
| 2 | 431.40 | |||
| 2 | 431.40 | |||
| 22/07/2025 | 19:03:06.157 | 12 | 431.40 | |
| 12 | 431.40 | |||
| 12 | 431.40 | |||
| 22/07/2025 | 19:01:56.291 | 3 | 431.20 | |
| 3 | 431.20 | |||
| 3 | 431.20 | |||
| 22/07/2025 | 19:01:54.225 | 10 | 431.20 | |
| 10 | 431.20 | |||
| 10 | 431.20 | |||
| 22/07/2025 | 19:01:49.106 | 3 | 431.20 | |
| 3 | 431.20 | |||
| 3 | 431.20 | |||
| 22/07/2025 | 19:00:05.771 | 1 | 431.35 | |
| 1 | 431.35 | |||
| 1 | 431.35 | |||
| 22/07/2025 | 18:58:39.872 | 4 | 431.05 | |
| 4 | 431.05 | |||
| 4 | 431.05 | |||
| 22/07/2025 | 18:57:48.933 | 4 | 431.10 | |
| 4 | 431.10 | |||
| 4 | 431.10 | |||
| 22/07/2025 | 18:57:01.319 | 4 | 431.15 | |
| 4 | 431.15 | |||
| 4 | 431.15 | |||
| 22/07/2025 | 18:55:18.823 | 4 | 431.30 | |
| 4 | 431.30 | |||
| 4 | 431.30 | |||
| 22/07/2025 | 18:54:33.185 | 21 | 431.30 | |
| 21 | 431.30 | |||
| 21 | 431.30 | |||
| 22/07/2025 | 18:52:55.602 | 5 | 431.25 | |
| 5 | 431.25 | |||
| 5 | 431.25 | |||
| 22/07/2025 | 18:50:26.940 | 250 | 431.10 | |
| 250 | 431.10 | |||
| 250 | 431.10 | |||
| 22/07/2025 | 18:50:24.422 | 46 | 431.25 | |
| 46 | 431.25 | |||
| 46 | 431.25 | |||
| 22/07/2025 | 18:47:03.778 | 50 | 431.25 | |
| 50 | 431.25 | |||
| 50 | 431.25 | |||
| 22/07/2025 | 18:45:10.042 | 1 | 431.30 | |
| 1 | 431.30 | |||
| 1 | 431.30 | |||
| 22/07/2025 | 18:43:23.773 | 5 | 431.05 | |
| 5 | 431.05 | |||
| 5 | 431.05 | |||
| 22/07/2025 | 18:43:12.046 | 7 | 431.30 | |
| 7 | 431.30 | |||
| 7 | 431.30 | |||
| 22/07/2025 | 18:43:06.526 | 6 | 431.10 | |
| 6 | 431.10 | |||
| 6 | 431.10 | |||
| 22/07/2025 | 18:42:29.217 | 5 | 431.00 | |
| 5 | 431.00 | |||
| 5 | 431.00 | |||
| 22/07/2025 | 18:42:06.826 | 9 | 431.15 | |
| 9 | 431.15 | |||
| 9 | 431.15 | |||
| 22/07/2025 | 18:41:28.169 | 7 | 431.05 | |
| 7 | 431.05 | |||
| 7 | 431.05 | |||
| 22/07/2025 | 18:38:36.135 | 3 | 431.00 | |
| 3 | 431.00 | |||
| 3 | 431.00 | |||
| 22/07/2025 | 18:38:04.986 | 1 | 430.90 | |
| 1 | 430.90 | |||
| 1 | 430.90 | |||
| 22/07/2025 | 18:36:26.655 | 24 | 430.60 | |
| 24 | 430.60 | |||
| 24 | 430.60 | |||
| 22/07/2025 | 18:36:26.606 | 2 | 430.60 | |
| 2 | 430.60 | |||
| 2 | 430.60 | |||
| 22/07/2025 | 18:35:19.267 | 15 | 430.70 | |
| 15 | 430.70 | |||
| 15 | 430.70 | |||
| 22/07/2025 | 18:33:55.497 | 5 | 430.65 | |
| 5 | 430.65 | |||
| 5 | 430.65 | |||
| 22/07/2025 | 18:33:55.384 | 9 | 430.65 | |
| 9 | 430.65 | |||
| 9 | 430.65 | |||
| 22/07/2025 | 18:33:29.138 | 12 | 430.70 | |
| 12 | 430.70 | |||
| 12 | 430.70 | |||
| 22/07/2025 | 18:33:29.071 | 24 | 430.70 | |
| 24 | 430.70 | |||
| 24 | 430.70 | |||
| 22/07/2025 | 18:32:56.205 | 10 | 430.95 | |
| 10 | 430.95 | |||
| 10 | 430.95 | |||
| 22/07/2025 | 18:32:51.747 | 20 | 430.80 | |
| 20 | 430.80 | |||
| 20 | 430.80 | |||
| 22/07/2025 | 18:32:51.705 | 72 | 430.80 | |
| 14 | 430.80 | |||
| 58 | 430.80 | |||
| 72 | 430.80 | |||
| 22/07/2025 | 18:28:16.540 | 6 | 431.05 | |
| 6 | 431.05 | |||
| 6 | 431.05 | |||
| 22/07/2025 | 18:28:16.215 | 61 | 430.95 | |
| 36 | 430.95 | |||
| 3 | 430.95 | |||
| 51 | 430.95 | |||
| 25 | 430.95 | |||
| 4 | 430.95 | |||
| 3 | 430.95 | |||
| 22/07/2025 | 18:28:16.086 | 8 | 430.95 | |
| 3 | 430.95 | |||
| 8 | 430.95 | |||
| 5 | 430.95 | |||
| 22/07/2025 | 18:27:04.561 | 3 | 431.15 | |
| 3 | 431.15 | |||
| 3 | 431.15 | |||
| 22/07/2025 | 18:25:49.837 | 53 | 431.25 | |
| 3 | 431.25 | |||
| 53 | 431.25 | |||
| 50 | 431.25 | |||
| 22/07/2025 | 18:25:49.731 | 19 | 431.25 | |
| 19 | 431.25 | |||
| 11 | 431.25 | |||
| 8 | 431.25 | |||
| 22/07/2025 | 18:24:56.410 | 42 | 431.45 | |
| 42 | 431.45 | |||
| 42 | 431.45 | |||
| 22/07/2025 | 18:23:30.545 | 21 | 431.60 | |
| 21 | 431.60 | |||
| 21 | 431.60 | |||
| 22/07/2025 | 18:23:13.469 | 45 | 431.60 | |
| 45 | 431.60 | |||
| 45 | 431.60 | |||
| 22/07/2025 | 18:22:51.017 | 3 | 431.70 | |
| 3 | 431.70 | |||
| 3 | 431.70 | |||
| 22/07/2025 | 18:21:19.071 | 23 | 431.55 | |
| 23 | 431.55 | |||
| 23 | 431.55 | |||
| 22/07/2025 | 18:20:47.187 | 2 | 431.70 | |
| 2 | 431.70 | |||
| 2 | 431.70 | |||
| 22/07/2025 | 18:20:20.536 | 380 | 431.70 | |
| 380 | 431.70 | |||
| 380 | 431.70 | |||
| 22/07/2025 | 18:20:07.875 | 1 | 431.75 | |
| 1 | 431.75 | |||
| 1 | 431.75 | |||
| 22/07/2025 | 18:20:03.400 | 3 | 431.75 | |
| 3 | 431.75 | |||
| 3 | 431.75 | |||
| 22/07/2025 | 18:16:58.461 | 8 | 431.60 | |
| 8 | 431.60 | |||
| 8 | 431.60 | |||
| 22/07/2025 | 18:13:53.427 | 40 | 431.75 | |
| 40 | 431.75 | |||
| 40 | 431.75 | |||
| 22/07/2025 | 18:13:06.880 | 500 | 431.60 | |
| 500 | 431.60 | |||
| 500 | 431.60 | |||
| 22/07/2025 | 18:10:28.656 | 3 | 431.60 | |
| 3 | 431.60 | |||
| 3 | 431.60 | |||
| 22/07/2025 | 18:10:15.375 | 10 | 431.75 | |
| 10 | 431.75 | |||
| 10 | 431.75 | |||
| 22/07/2025 | 18:08:46.391 | 3 | 431.45 | |
| 3 | 431.45 | |||
| 3 | 431.45 | |||
| 22/07/2025 | 18:08:41.062 | 1 | 431.60 | |
| 1 | 431.60 | |||
| 1 | 431.60 | |||
| 22/07/2025 | 18:08:26.121 | 34 | 431.55 | |
| 34 | 431.55 | |||
| 34 | 431.55 | |||
| 22/07/2025 | 18:04:22.888 | 1 | 432.05 | |
| 1 | 432.05 | |||
| 1 | 432.05 | |||
| 22/07/2025 | 18:04:14.961 | 8 | 432.05 | |
| 3 | 432.05 | |||
| 5 | 432.05 | |||
| 8 | 432.05 | |||
| 22/07/2025 | 18:03:05.355 | 155 | 431.80 | |
| 155 | 431.80 | |||
| 155 | 431.80 | |||
| 22/07/2025 | 18:02:16.377 | 40 | 431.70 | |
| 40 | 431.70 | |||
| 40 | 431.70 | |||
| 22/07/2025 | 18:00:22.101 | 45 | 431.65 | |
| 45 | 431.65 | |||
| 45 | 431.65 | |||
| 22/07/2025 | 17:59:41.676 | 51 | 431.45 | |
| 2 | 431.45 | |||
| 25 | 431.45 | |||
| 14 | 431.45 | |||
| 51 | 431.45 | |||
| 10 | 431.45 | |||
| 22/07/2025 | 17:59:41.614 | 11 | 431.45 | |
| 11 | 431.45 | |||
| 11 | 431.45 | |||
| 22/07/2025 | 17:58:47.821 | 3 | 431.75 | |
| 3 | 431.75 | |||
| 3 | 431.75 | |||
| 22/07/2025 | 17:58:06.073 | 10 | 431.80 | |
| 10 | 431.80 | |||
| 10 | 431.80 | |||
| 22/07/2025 | 17:57:50.435 | 6 | 431.70 | |
| 6 | 431.70 | |||
| 6 | 431.70 | |||
| 22/07/2025 | 17:57:09.735 | 20 | 431.70 | |
| 20 | 431.70 | |||
| 20 | 431.70 | |||
| 22/07/2025 | 17:57:04.003 | 7 | 431.65 | |
| 7 | 431.65 | |||
| 7 | 431.65 | |||
| 22/07/2025 | 17:56:48.927 | 50 | 431.70 | |
| 50 | 431.70 | |||
| 50 | 431.70 | |||
| 22/07/2025 | 17:56:11.196 | 19 | 431.85 | |
| 15 | 431.85 | |||
| 19 | 431.85 | |||
| 4 | 431.85 | |||
| 22/07/2025 | 17:56:11.056 | 122 | 431.85 | |
| 24 | 431.85 | |||
| 122 | 431.85 | |||
| 2 | 431.85 | |||
| 35 | 431.85 | |||
| 10 | 431.85 | |||
| 21 | 431.85 | |||
| 30 | 431.85 | |||
| 22/07/2025 | 17:56:10.963 | 25 | 432.00 | |
| 25 | 432.00 | |||
| 25 | 432.00 | |||
| 22/07/2025 | 17:55:16.761 | 1 | 432.10 | |
| 1 | 432.10 | |||
| 1 | 432.10 | |||
| 22/07/2025 | 17:54:58.870 | 7 | 432.05 | |
| 7 | 432.05 | |||
| 7 | 432.05 | |||
| 22/07/2025 | 17:54:32.252 | 5 | 432.15 | |
| 5 | 432.15 | |||
| 5 | 432.15 | |||
| 22/07/2025 | 17:54:09.492 | 15 | 432.10 | |
| 15 | 432.10 | |||
| 15 | 432.10 | |||
| 22/07/2025 | 17:52:53.315 | 2 | 432.25 | |
| 2 | 432.25 | |||
| 2 | 432.25 | |||
| 22/07/2025 | 17:52:48.978 | 10 | 432.25 | |
| 10 | 432.25 | |||
| 10 | 432.25 | |||
| 22/07/2025 | 17:51:45.855 | 25 | 432.35 | |
| 25 | 432.35 | |||
| 25 | 432.35 | |||
| 22/07/2025 | 17:51:30.665 | 2 | 432.10 | |
| 2 | 432.10 | |||
| 2 | 432.10 | |||
| 22/07/2025 | 17:47:39.936 | 1 | 432.70 | |
| 1 | 432.70 | |||
| 1 | 432.70 | |||
| 22/07/2025 | 17:47:11.674 | 1 | 432.35 | |
| 1 | 432.35 | |||
| 1 | 432.35 | |||
| 22/07/2025 | 17:45:02.204 | 1 | 432.25 | |
| 1 | 432.25 | |||
| 1 | 432.25 | |||
| 22/07/2025 | 17:44:22.763 | 61 | 432.50 | |
| 61 | 432.50 | |||
| 61 | 432.50 | |||
| 22/07/2025 | 17:43:42.003 | 2 | 432.35 | |
| 2 | 432.35 | |||
| 2 | 432.35 | |||
| 22/07/2025 | 17:43:26.867 | 4 | 432.45 | |
| 4 | 432.45 | |||
| 4 | 432.45 | |||
| 22/07/2025 | 17:43:13.326 | 5 | 432.65 | |
| 5 | 432.65 | |||
| 5 | 432.65 | |||
| 22/07/2025 | 17:43:07.256 | 3 | 432.50 | |
| 3 | 432.50 | |||
| 3 | 432.50 | |||
| 22/07/2025 | 17:42:59.081 | 2 | 432.50 | |
| 2 | 432.50 | |||
| 2 | 432.50 | |||
| 22/07/2025 | 17:42:39.667 | 1 | 432.45 | |
| 1 | 432.45 | |||
| 1 | 432.45 | |||
| 22/07/2025 | 17:42:39.563 | 320 | 432.45 | |
| 3 | 432.45 | |||
| 320 | 432.45 | |||
| 317 | 432.45 | |||
| 22/07/2025 | 17:42:04.333 | 5 | 432.65 | |
| 5 | 432.65 | |||
| 5 | 432.65 | |||
| 22/07/2025 | 17:41:52.299 | 17 | 432.65 | |
| 17 | 432.65 | |||
| 17 | 432.65 | |||
| 22/07/2025 | 17:41:31.252 | 100 | 432.70 | |
| 100 | 432.70 | |||
| 100 | 432.70 | |||
| 22/07/2025 | 17:41:17.164 | 19 | 432.65 | |
| 19 | 432.65 | |||
| 19 | 432.65 | |||
| 22/07/2025 | 17:39:53.339 | 1 | 432.70 | |
| 1 | 432.70 | |||
| 1 | 432.70 | |||
| 22/07/2025 | 17:39:31.921 | 4 | 432.65 | |
| 4 | 432.65 | |||
| 4 | 432.65 | |||
| 22/07/2025 | 17:39:16.317 | 26 | 432.65 | |
| 26 | 432.65 | |||
| 26 | 432.65 | |||
| 22/07/2025 | 17:38:32.551 | 50 | 432.90 | |
| 50 | 432.90 | |||
| 50 | 432.90 | |||
| 22/07/2025 | 17:37:03.579 | 9 | 432.80 | |
| 9 | 432.80 | |||
| 9 | 432.80 | |||
| 22/07/2025 | 17:36:14.162 | 40 | 433.00 | |
| 40 | 433.00 | |||
| 40 | 433.00 | |||
| 22/07/2025 | 17:35:17.045 | 2 | 433.20 | |
| 2 | 433.20 | |||
| 2 | 433.20 | |||
| 22/07/2025 | 17:33:50.663 | 24 | 433.30 | |
| 24 | 433.30 | |||
| 24 | 433.30 | |||
| 22/07/2025 | 17:33:19.465 | 5 | 433.05 | |
| 5 | 433.05 | |||
| 5 | 433.05 | |||
| 22/07/2025 | 17:32:10.447 | 7 | 433.05 | |
| 7 | 433.05 | |||
| 7 | 433.05 | |||
| 22/07/2025 | 17:32:05.495 | 4 | 433.05 | |
| 4 | 433.05 | |||
| 4 | 433.05 | |||
| 22/07/2025 | 17:31:59.127 | 10 | 433.15 | |
| 10 | 433.15 | |||
| 10 | 433.15 | |||
| 22/07/2025 | 17:31:35.895 | 1 | 433.15 | |
| 1 | 433.15 | |||
| 1 | 433.15 | |||
| 22/07/2025 | 17:31:15.893 | 4 | 433.35 | |
| 4 | 433.35 | |||
| 4 | 433.35 | |||
| 22/07/2025 | 17:29:05.807 | 9 | 433.05 | |
| 9 | 433.05 | |||
| 9 | 433.05 | |||
| 22/07/2025 | 17:27:51.096 | 3 | 433.00 | |
| 3 | 433.00 | |||
| 3 | 433.00 | |||
| 22/07/2025 | 17:27:27.242 | 3 | 433.10 | |
| 3 | 433.10 | |||
| 3 | 433.10 | |||
| 22/07/2025 | 17:26:02.413 | 28 | 433.05 | |
| 28 | 433.05 | |||
| 28 | 433.05 | |||
| 22/07/2025 | 17:23:36.922 | 1 | 432.70 | |
| 1 | 432.70 | |||
| 1 | 432.70 | |||
| 22/07/2025 | 17:22:55.064 | 1 | 432.75 | |
| 1 | 432.75 | |||
| 1 | 432.75 | |||
| 22/07/2025 | 17:22:52.905 | 40 | 432.70 | |
| 40 | 432.70 | |||
| 40 | 432.70 | |||
| 22/07/2025 | 17:22:52.811 | 250 | 432.75 | |
| 250 | 432.75 | |||
| 250 | 432.75 | |||
| 22/07/2025 | 17:22:50.414 | 7 | 432.80 | |
| 7 | 432.80 | |||
| 7 | 432.80 | |||
| 22/07/2025 | 17:22:15.714 | 23 | 432.80 | |
| 23 | 432.80 | |||
| 3 | 432.80 | |||
| 20 | 432.80 | |||
| 22/07/2025 | 17:22:01.819 | 162 | 432.95 | |
| 5 | 432.95 | |||
| 10 | 432.95 | |||
| 5 | 432.95 | |||
| 7 | 432.95 | |||
| 15 | 432.95 | |||
| 30 | 432.95 | |||
| 5 | 432.95 | |||
| 15 | 432.95 | |||
| 30 | 432.95 | |||
| 40 | 432.95 | |||
| 162 | 432.95 | |||
| 22/07/2025 | 17:22:01.654 | 239 | 432.95 | |
| 15 | 432.95 | |||
| 160 | 432.95 | |||
| 9 | 432.95 | |||
| 50 | 432.95 | |||
| 5 | 432.95 | |||
| 239 | 432.95 | |||
| 22/07/2025 | 17:22:01.595 | 25 | 433.00 | |
| 25 | 433.00 | |||
| 25 | 433.00 | |||
| 22/07/2025 | 17:21:05.414 | 10 | 433.05 | |
| 10 | 433.05 | |||
| 10 | 433.05 | |||
| 22/07/2025 | 17:21:04.561 | 10 | 433.05 | |
| 10 | 433.05 | |||
| 10 | 433.05 | |||
| 22/07/2025 | 17:20:43.242 | 3 | 433.30 | |
| 3 | 433.30 | |||
| 3 | 433.30 | |||
| 22/07/2025 | 17:20:14.911 | 50 | 433.40 | |
| 50 | 433.40 | |||
| 50 | 433.40 | |||
| 22/07/2025 | 17:19:02.182 | 1 | 433.35 | |
| 1 | 433.35 | |||
| 1 | 433.35 | |||
| 22/07/2025 | 17:18:52.872 | 25 | 433.50 | |
| 25 | 433.50 | |||
| 25 | 433.50 | |||
| 22/07/2025 | 17:18:50.139 | 3 | 433.45 | |
| 3 | 433.45 | |||
| 3 | 433.45 | |||
| 22/07/2025 | 17:18:48.858 | 15 | 433.45 | |
| 5 | 433.45 | |||
| 15 | 433.45 | |||
| 2 | 433.45 | |||
| 8 | 433.45 | |||
| 22/07/2025 | 17:17:53.565 | 7 | 433.70 | |
| 7 | 433.70 | |||
| 7 | 433.70 | |||
| 22/07/2025 | 17:16:56.895 | 7 | 433.65 | |
| 7 | 433.65 | |||
| 7 | 433.65 | |||
| 22/07/2025 | 17:16:40.628 | 38 | 433.60 | |
| 38 | 433.60 | |||
| 38 | 433.60 | |||
| 22/07/2025 | 17:14:11.897 | 4 | 434.00 | |
| 4 | 434.00 | |||
| 4 | 434.00 | |||
| 22/07/2025 | 17:10:16.252 | 2 | 434.50 | |
| 2 | 434.50 | |||
| 2 | 434.50 | |||
| 22/07/2025 | 17:09:46.956 | 110 | 434.40 | |
| 110 | 434.40 | |||
| 110 | 434.40 | |||
| 22/07/2025 | 17:09:45.963 | 4 | 434.40 | |
| 4 | 434.40 | |||
| 4 | 434.40 | |||
| 22/07/2025 | 17:09:18.883 | 9 | 434.55 | |
| 9 | 434.55 | |||
| 9 | 434.55 | |||
| 22/07/2025 | 17:05:43.525 | 7 | 434.25 | |
| 7 | 434.25 | |||
| 7 | 434.25 | |||
| 22/07/2025 | 17:04:44.355 | 6 | 434.20 | |
| 6 | 434.20 | |||
| 6 | 434.20 | |||
| 22/07/2025 | 17:04:39.511 | 30 | 434.20 | |
| 30 | 434.20 | |||
| 30 | 434.20 | |||
| 22/07/2025 | 17:04:33.875 | 3 | 434.10 | |
| 3 | 434.10 | |||
| 3 | 434.10 | |||
| 22/07/2025 | 17:04:28.395 | 4 | 434.10 | |
| 4 | 434.10 | |||
| 4 | 434.10 | |||
| 22/07/2025 | 17:04:16.972 | 1 | 434.20 | |
| 1 | 434.20 | |||
| 1 | 434.20 | |||
| 22/07/2025 | 17:03:40.476 | 3 | 434.05 | |
| 3 | 434.05 | |||
| 3 | 434.05 | |||
| 22/07/2025 | 17:01:40.461 | 1 | 434.10 | |
| 1 | 434.10 | |||
| 1 | 434.10 | |||
| 22/07/2025 | 17:01:05.622 | 4 | 434.05 | |
| 4 | 434.05 | |||
| 4 | 434.05 | |||
| 22/07/2025 | 17:01:02.527 | 1 | 434.00 | |
| 1 | 434.00 | |||
| 1 | 434.00 | |||
| 22/07/2025 | 16:59:50.293 | 55 | 433.90 | |
| 55 | 433.90 | |||
| 55 | 433.90 | |||
| 22/07/2025 | 16:59:25.413 | 2 | 433.90 | |
| 2 | 433.90 | |||
| 2 | 433.90 | |||
| 22/07/2025 | 16:59:04.797 | 1 | 433.80 | |
| 1 | 433.80 | |||
| 1 | 433.80 | |||
| 22/07/2025 | 16:58:39.165 | 1 | 433.95 | |
| 1 | 433.95 | |||
| 1 | 433.95 | |||
| 22/07/2025 | 16:57:47.035 | 1 | 433.85 | |
| 1 | 433.85 | |||
| 1 | 433.85 | |||
| 22/07/2025 | 16:57:46.972 | 2 | 434.00 | |
| 2 | 434.00 | |||
| 2 | 434.00 | |||
| 22/07/2025 | 16:54:55.092 | 1 | 433.70 | |
| 1 | 433.70 | |||
| 1 | 433.70 | |||
| 22/07/2025 | 16:54:35.285 | 100 | 434.00 | |
| 100 | 434.00 | |||
| 100 | 434.00 | |||
| 22/07/2025 | 16:54:25.526 | 11 | 434.05 | |
| 11 | 434.05 | |||
| 11 | 434.05 | |||
| 22/07/2025 | 16:53:53.020 | 1 | 434.15 | |
| 1 | 434.15 | |||
| 1 | 434.15 | |||
| 22/07/2025 | 16:53:33.017 | 12 | 434.05 | |
| 12 | 434.05 | |||
| 12 | 434.05 | |||
| 22/07/2025 | 16:53:16.397 | 3 | 434.05 | |
| 3 | 434.05 | |||
| 3 | 434.05 | |||
| 22/07/2025 | 16:53:01.760 | 2 | 434.25 | |
| 2 | 434.25 | |||
| 2 | 434.25 | |||
| 22/07/2025 | 16:52:56.792 | 11 | 434.15 | |
| 11 | 434.15 | |||
| 11 | 434.15 | |||
| 22/07/2025 | 16:52:55.876 | 1 | 434.30 | |
| 1 | 434.30 | |||
| 1 | 434.30 | |||
| 22/07/2025 | 16:52:28.024 | 5 | 434.20 | |
| 5 | 434.20 | |||
| 5 | 434.20 | |||
| 22/07/2025 | 16:48:26.047 | 6 | 434.90 | |
| 6 | 434.90 | |||
| 6 | 434.90 | |||
| 22/07/2025 | 16:47:55.124 | 1 | 435.25 | |
| 1 | 435.25 | |||
| 1 | 435.25 | |||
| 22/07/2025 | 16:46:52.665 | 25 | 435.10 | |
| 25 | 435.10 | |||
| 25 | 435.10 | |||
| 22/07/2025 | 16:46:41.443 | 3 | 435.15 | |
| 3 | 435.15 | |||
| 3 | 435.15 | |||
| 22/07/2025 | 16:46:31.754 | 5 | 435.25 | |
| 5 | 435.25 | |||
| 5 | 435.25 | |||
| 22/07/2025 | 16:46:17.936 | 23 | 435.30 | |
| 23 | 435.30 | |||
| 23 | 435.30 | |||
| 22/07/2025 | 16:45:07.194 | 5 | 435.25 | |
| 5 | 435.25 | |||
| 5 | 435.25 | |||
| 22/07/2025 | 16:43:11.544 | 1 | 435.45 | |
| 1 | 435.45 | |||
| 1 | 435.45 | |||
| 22/07/2025 | 16:42:21.838 | 1 | 435.05 | |
| 1 | 435.05 | |||
| 1 | 435.05 | |||
| 22/07/2025 | 16:40:26.067 | 2 | 435.15 | |
| 2 | 435.15 | |||
| 2 | 435.15 | |||
| 22/07/2025 | 16:39:33.742 | 7 | 434.95 | |
| 7 | 434.95 | |||
| 7 | 434.95 | |||
| 22/07/2025 | 16:39:25.930 | 2 | 434.95 | |
| 2 | 434.95 | |||
| 2 | 434.95 | |||
| 22/07/2025 | 16:39:21.479 | 67 | 435.00 | |
| 67 | 435.00 | |||
| 67 | 435.00 | |||
| 22/07/2025 | 16:39:05.051 | 50 | 434.90 | |
| 50 | 434.90 | |||
| 50 | 434.90 | |||
| 22/07/2025 | 16:38:46.602 | 2 | 434.95 | |
| 2 | 434.95 | |||
| 2 | 434.95 | |||
| 22/07/2025 | 16:38:33.972 | 3 | 435.10 | |
| 3 | 435.10 | |||
| 3 | 435.10 | |||
| 22/07/2025 | 16:37:39.741 | 1 | 435.10 | |
| 1 | 435.10 | |||
| 1 | 435.10 | |||
| 22/07/2025 | 16:36:51.051 | 9 | 434.95 | |
| 9 | 434.95 | |||
| 9 | 434.95 | |||
| 22/07/2025 | 16:36:47.536 | 2 | 434.95 | |
| 2 | 434.95 | |||
| 2 | 434.95 | |||
| 22/07/2025 | 16:36:44.214 | 3 | 435.15 | |
| 3 | 435.15 | |||
| 3 | 435.15 | |||
| 22/07/2025 | 16:35:30.781 | 34 | 435.10 | |
| 34 | 435.10 | |||
| 34 | 435.10 | |||
| 22/07/2025 | 16:35:20.688 | 10 | 435.05 | |
| 10 | 435.05 | |||
| 10 | 435.05 | |||
| 22/07/2025 | 16:34:46.480 | 57 | 435.30 | |
| 57 | 435.30 | |||
| 57 | 435.30 | |||
| 22/07/2025 | 16:34:15.637 | 155 | 435.20 | |
| 155 | 435.20 | |||
| 155 | 435.20 | |||
| 22/07/2025 | 16:32:00.924 | 116 | 435.05 | |
| 116 | 435.05 | |||
| 116 | 435.05 | |||
| 22/07/2025 | 16:32:00.132 | 97 | 435.25 | |
| 97 | 435.25 | |||
| 97 | 435.25 | |||
| 22/07/2025 | 16:30:59.002 | 5 | 435.00 | |
| 5 | 435.00 | |||
| 5 | 435.00 | |||
| 22/07/2025 | 16:28:39.279 | 1 | 435.20 | |
| 1 | 435.20 | |||
| 1 | 435.20 |
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: 1 763.50
Ask: 1 772.00
Turnover: 104 623 TEUR -
Nvidia Corp.
Bid: 142.24 / Ask: 142.26
Turnover: 65 768 TEUR -
Sartorius AG VZ
Bid: 190.50 / Ask: 192.60
Turnover: 28 153 TEUR -
ASML Holding N.V.
Bid: 601.50 / Ask: 602.70
Turnover: 26 885 TEUR -
Siemens Energy AG
Bid: 91.00 / Ask: 91.36
Turnover: 23 008 TEUR
Realtime Quotes
Last Update:
22/07/2025 @ 22:00:00
Last Update:
22/07/2025 @ 22:00:00