Strategy Inc. ClassA
- Information
- Last
- Buy
- Sell
751
627
208.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 20:00:00.813 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 06/11/2025 | 19:58:54.651 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 06/11/2025 | 19:58:52.945 | 3 | 207.90 | |
| 3 | 207.90 | |||
| 3 | 207.90 | |||
| 06/11/2025 | 19:58:07.355 | 5 | 207.90 | |
| 5 | 207.90 | |||
| 5 | 207.90 | |||
| 06/11/2025 | 19:57:19.176 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 06/11/2025 | 19:55:49.028 | 15 | 208.00 | |
| 15 | 208.00 | |||
| 15 | 208.00 | |||
| 06/11/2025 | 19:55:48.657 | 3 | 208.10 | |
| 3 | 208.10 | |||
| 3 | 208.10 | |||
| 06/11/2025 | 19:55:48.613 | 65 | 208.00 | |
| 65 | 208.00 | |||
| 65 | 208.00 | |||
| 06/11/2025 | 19:51:33.782 | 3 | 207.20 | |
| 3 | 207.20 | |||
| 3 | 207.20 | |||
| 06/11/2025 | 19:51:15.975 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 06/11/2025 | 19:50:32.457 | 8 | 207.80 | |
| 8 | 207.80 | |||
| 8 | 207.80 | |||
| 06/11/2025 | 19:47:40.945 | 10 | 207.90 | |
| 10 | 207.90 | |||
| 10 | 207.90 | |||
| 06/11/2025 | 19:46:45.779 | 3 | 207.90 | |
| 3 | 207.90 | |||
| 3 | 207.90 | |||
| 06/11/2025 | 19:46:06.170 | 114 | 207.40 | |
| 114 | 207.40 | |||
| 114 | 207.40 | |||
| 06/11/2025 | 19:46:03.014 | 4 | 208.00 | |
| 4 | 208.00 | |||
| 4 | 208.00 | |||
| 06/11/2025 | 19:45:46.011 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 06/11/2025 | 19:45:30.154 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 06/11/2025 | 19:45:15.422 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 06/11/2025 | 19:44:26.603 | 5 | 208.20 | |
| 5 | 208.20 | |||
| 5 | 208.20 | |||
| 06/11/2025 | 19:44:10.407 | 20 | 208.10 | |
| 20 | 208.10 | |||
| 20 | 208.10 | |||
| 06/11/2025 | 19:42:40.834 | 4 | 208.20 | |
| 4 | 208.20 | |||
| 4 | 208.20 | |||
| 06/11/2025 | 19:42:14.563 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 06/11/2025 | 19:40:09.543 | 5 | 208.40 | |
| 5 | 208.40 | |||
| 5 | 208.40 | |||
| 06/11/2025 | 19:39:27.805 | 4 | 208.00 | |
| 4 | 208.00 | |||
| 4 | 208.00 | |||
| 06/11/2025 | 19:39:13.153 | 2 | 207.60 | |
| 2 | 207.60 | |||
| 2 | 207.60 | |||
| 06/11/2025 | 19:39:08.092 | 71 | 208.30 | |
| 71 | 208.30 | |||
| 71 | 208.30 | |||
| 06/11/2025 | 19:38:11.673 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 06/11/2025 | 19:37:12.587 | 13 | 207.80 | |
| 13 | 207.80 | |||
| 13 | 207.80 | |||
| 06/11/2025 | 19:36:57.358 | 100 | 208.50 | |
| 100 | 208.50 | |||
| 100 | 208.50 | |||
| 06/11/2025 | 19:36:53.115 | 1 | 207.80 | |
| 1 | 207.80 | |||
| 1 | 207.80 | |||
| 06/11/2025 | 19:36:33.900 | 10 | 208.50 | |
| 10 | 208.50 | |||
| 10 | 208.50 | |||
| 06/11/2025 | 19:32:12.339 | 48 | 207.90 | |
| 48 | 207.90 | |||
| 48 | 207.90 | |||
| 06/11/2025 | 19:31:32.289 | 40 | 208.30 | |
| 40 | 208.30 | |||
| 40 | 208.30 | |||
| 06/11/2025 | 19:30:17.541 | 5 | 208.30 | |
| 5 | 208.30 | |||
| 5 | 208.30 | |||
| 06/11/2025 | 19:28:49.432 | 2 | 208.30 | |
| 2 | 208.30 | |||
| 2 | 208.30 | |||
| 06/11/2025 | 19:28:26.474 | 9 | 207.70 | |
| 9 | 207.70 | |||
| 9 | 207.70 | |||
| 06/11/2025 | 19:28:22.998 | 4 | 208.40 | |
| 4 | 208.40 | |||
| 4 | 208.40 | |||
| 06/11/2025 | 19:27:54.365 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 06/11/2025 | 19:26:55.359 | 5 | 208.60 | |
| 5 | 208.60 | |||
| 5 | 208.60 | |||
| 06/11/2025 | 19:24:29.287 | 4 | 207.50 | |
| 4 | 207.50 | |||
| 4 | 207.50 | |||
| 06/11/2025 | 19:22:57.634 | 11 | 206.30 | |
| 11 | 206.30 | |||
| 11 | 206.30 | |||
| 06/11/2025 | 19:22:28.573 | 6 | 206.80 | |
| 6 | 206.80 | |||
| 6 | 206.80 | |||
| 06/11/2025 | 19:22:27.056 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 06/11/2025 | 19:20:36.078 | 1 | 206.60 | |
| 1 | 206.60 | |||
| 1 | 206.60 | |||
| 06/11/2025 | 19:20:20.551 | 10 | 206.60 | |
| 10 | 206.60 | |||
| 10 | 206.60 | |||
| 06/11/2025 | 19:20:02.011 | 14 | 206.60 | |
| 14 | 206.60 | |||
| 14 | 206.60 | |||
| 06/11/2025 | 19:19:26.427 | 25 | 206.00 | |
| 25 | 206.00 | |||
| 25 | 206.00 | |||
| 06/11/2025 | 19:19:22.449 | 77 | 206.50 | |
| 77 | 206.50 | |||
| 77 | 206.50 | |||
| 06/11/2025 | 19:18:46.973 | 10 | 206.40 | |
| 10 | 206.40 | |||
| 10 | 206.40 | |||
| 06/11/2025 | 19:14:23.724 | 7 | 205.90 | |
| 4 | 205.90 | |||
| 7 | 205.90 | |||
| 3 | 205.90 | |||
| 06/11/2025 | 19:14:15.780 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 06/11/2025 | 19:13:49.319 | 1 | 206.70 | |
| 1 | 206.70 | |||
| 1 | 206.70 | |||
| 06/11/2025 | 19:13:29.397 | 1 | 206.00 | |
| 1 | 206.00 | |||
| 1 | 206.00 | |||
| 06/11/2025 | 19:13:06.225 | 2 | 206.80 | |
| 2 | 206.80 | |||
| 2 | 206.80 | |||
| 06/11/2025 | 19:12:34.617 | 2 | 206.70 | |
| 2 | 206.70 | |||
| 2 | 206.70 | |||
| 06/11/2025 | 19:11:59.794 | 25 | 206.80 | |
| 25 | 206.80 | |||
| 25 | 206.80 | |||
| 06/11/2025 | 19:10:16.485 | 100 | 206.20 | |
| 100 | 206.20 | |||
| 92 | 206.20 | |||
| 8 | 206.20 | |||
| 06/11/2025 | 19:08:57.955 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 06/11/2025 | 19:07:56.559 | 80 | 206.50 | |
| 80 | 206.50 | |||
| 80 | 206.50 | |||
| 06/11/2025 | 19:07:41.020 | 100 | 207.10 | |
| 100 | 207.10 | |||
| 100 | 207.10 | |||
| 06/11/2025 | 19:07:36.017 | 30 | 206.90 | |
| 30 | 206.90 | |||
| 30 | 206.90 | |||
| 06/11/2025 | 19:07:31.967 | 10 | 207.10 | |
| 10 | 207.10 | |||
| 10 | 207.10 | |||
| 06/11/2025 | 19:07:20.927 | 5 | 207.10 | |
| 5 | 207.10 | |||
| 5 | 207.10 | |||
| 06/11/2025 | 19:06:17.761 | 20 | 206.50 | |
| 20 | 206.50 | |||
| 20 | 206.50 | |||
| 06/11/2025 | 19:05:17.931 | 20 | 207.30 | |
| 20 | 207.30 | |||
| 20 | 207.30 | |||
| 06/11/2025 | 19:05:03.958 | 7 | 207.50 | |
| 7 | 207.50 | |||
| 7 | 207.50 | |||
| 06/11/2025 | 19:04:01.760 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 06/11/2025 | 19:03:48.248 | 5 | 207.70 | |
| 5 | 207.70 | |||
| 5 | 207.70 | |||
| 06/11/2025 | 19:02:21.658 | 5 | 208.20 | |
| 5 | 208.20 | |||
| 5 | 208.20 | |||
| 06/11/2025 | 19:00:06.789 | 3 | 208.80 | |
| 3 | 208.80 | |||
| 3 | 208.80 | |||
| 06/11/2025 | 18:57:34.149 | 22 | 209.00 | |
| 22 | 209.00 | |||
| 22 | 209.00 | |||
| 06/11/2025 | 18:56:46.685 | 5 | 208.80 | |
| 5 | 208.80 | |||
| 5 | 208.80 | |||
| 06/11/2025 | 18:56:31.636 | 3 | 209.00 | |
| 3 | 209.00 | |||
| 3 | 209.00 | |||
| 06/11/2025 | 18:54:30.866 | 100 | 208.90 | |
| 100 | 208.90 | |||
| 100 | 208.90 | |||
| 06/11/2025 | 18:54:23.662 | 5 | 209.00 | |
| 5 | 209.00 | |||
| 5 | 209.00 | |||
| 06/11/2025 | 18:53:03.110 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 06/11/2025 | 18:52:57.577 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 06/11/2025 | 18:52:37.143 | 5 | 208.80 | |
| 5 | 208.80 | |||
| 5 | 208.80 | |||
| 06/11/2025 | 18:51:10.499 | 2 | 208.90 | |
| 2 | 208.90 | |||
| 2 | 208.90 | |||
| 06/11/2025 | 18:49:46.626 | 3 | 208.90 | |
| 3 | 208.90 | |||
| 3 | 208.90 | |||
| 06/11/2025 | 18:48:05.862 | 2 | 208.60 | |
| 2 | 208.60 | |||
| 2 | 208.60 | |||
| 06/11/2025 | 18:47:58.522 | 10 | 208.50 | |
| 10 | 208.50 | |||
| 10 | 208.50 | |||
| 06/11/2025 | 18:47:35.901 | 8 | 208.20 | |
| 8 | 208.20 | |||
| 8 | 208.20 | |||
| 06/11/2025 | 18:46:55.089 | 13 | 207.90 | |
| 13 | 207.90 | |||
| 13 | 207.90 | |||
| 06/11/2025 | 18:45:52.551 | 20 | 207.80 | |
| 20 | 207.80 | |||
| 20 | 207.80 | |||
| 06/11/2025 | 18:45:12.225 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 06/11/2025 | 18:43:43.551 | 4 | 207.90 | |
| 4 | 207.90 | |||
| 4 | 207.90 | |||
| 06/11/2025 | 18:41:50.593 | 65 | 206.60 | |
| 65 | 206.60 | |||
| 65 | 206.60 | |||
| 06/11/2025 | 18:40:17.419 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 06/11/2025 | 18:39:37.472 | 50 | 207.40 | |
| 50 | 207.40 | |||
| 50 | 207.40 | |||
| 06/11/2025 | 18:39:32.388 | 4 | 207.00 | |
| 4 | 207.00 | |||
| 4 | 207.00 | |||
| 06/11/2025 | 18:39:11.917 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 06/11/2025 | 18:37:38.100 | 50 | 207.50 | |
| 50 | 207.50 | |||
| 50 | 207.50 | |||
| 06/11/2025 | 18:37:19.304 | 10 | 206.90 | |
| 10 | 206.90 | |||
| 10 | 206.90 | |||
| 06/11/2025 | 18:33:52.603 | 3 | 206.80 | |
| 3 | 206.80 | |||
| 3 | 206.80 | |||
| 06/11/2025 | 18:33:45.483 | 11 | 206.20 | |
| 11 | 206.20 | |||
| 11 | 206.20 | |||
| 06/11/2025 | 18:32:51.590 | 9 | 206.60 | |
| 9 | 206.60 | |||
| 9 | 206.60 | |||
| 06/11/2025 | 18:31:01.085 | 25 | 206.20 | |
| 25 | 206.20 | |||
| 25 | 206.20 | |||
| 06/11/2025 | 18:30:41.408 | 4 | 206.20 | |
| 4 | 206.20 | |||
| 4 | 206.20 | |||
| 06/11/2025 | 18:30:08.199 | 100 | 205.70 | |
| 100 | 205.70 | |||
| 100 | 205.70 | |||
| 06/11/2025 | 18:29:55.696 | 24 | 206.70 | |
| 24 | 206.70 | |||
| 24 | 206.70 | |||
| 06/11/2025 | 18:29:05.170 | 22 | 206.70 | |
| 22 | 206.70 | |||
| 22 | 206.70 | |||
| 06/11/2025 | 18:28:32.982 | 21 | 205.90 | |
| 21 | 205.90 | |||
| 21 | 205.90 | |||
| 06/11/2025 | 18:28:09.607 | 96 | 206.60 | |
| 96 | 206.60 | |||
| 96 | 206.60 | |||
| 06/11/2025 | 18:26:40.915 | 15 | 206.20 | |
| 15 | 206.20 | |||
| 15 | 206.20 | |||
| 06/11/2025 | 18:26:36.192 | 2 | 206.20 | |
| 2 | 206.20 | |||
| 2 | 206.20 | |||
| 06/11/2025 | 18:25:50.603 | 6 | 206.30 | |
| 6 | 206.30 | |||
| 6 | 206.30 | |||
| 06/11/2025 | 18:25:40.578 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 06/11/2025 | 18:25:17.542 | 10 | 206.40 | |
| 10 | 206.40 | |||
| 10 | 206.40 | |||
| 06/11/2025 | 18:25:09.034 | 20 | 206.40 | |
| 20 | 206.40 | |||
| 20 | 206.40 | |||
| 06/11/2025 | 18:24:13.094 | 14 | 206.40 | |
| 14 | 206.40 | |||
| 14 | 206.40 | |||
| 06/11/2025 | 18:23:51.967 | 2 | 206.40 | |
| 2 | 206.40 | |||
| 2 | 206.40 | |||
| 06/11/2025 | 18:23:19.485 | 5 | 206.60 | |
| 5 | 206.60 | |||
| 5 | 206.60 | |||
| 06/11/2025 | 18:22:09.321 | 100 | 206.20 | |
| 100 | 206.20 | |||
| 100 | 206.20 | |||
| 06/11/2025 | 18:21:59.642 | 5 | 205.50 | |
| 5 | 205.50 | |||
| 5 | 205.50 | |||
| 06/11/2025 | 18:21:15.689 | 144 | 205.70 | |
| 144 | 205.70 | |||
| 144 | 205.70 | |||
| 06/11/2025 | 18:21:11.931 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 06/11/2025 | 18:21:05.233 | 505 | 206.60 | |
| 505 | 206.60 | |||
| 505 | 206.60 | |||
| 06/11/2025 | 18:20:58.500 | 43 | 206.60 | |
| 43 | 206.60 | |||
| 43 | 206.60 | |||
| 06/11/2025 | 18:20:41.790 | 130 | 206.80 | |
| 130 | 206.80 | |||
| 130 | 206.80 | |||
| 06/11/2025 | 18:20:21.845 | 49 | 207.00 | |
| 49 | 207.00 | |||
| 49 | 207.00 | |||
| 06/11/2025 | 18:20:16.777 | 3 | 206.90 | |
| 3 | 206.90 | |||
| 3 | 206.90 | |||
| 06/11/2025 | 18:19:55.923 | 242 | 207.10 | |
| 242 | 207.10 | |||
| 242 | 207.10 | |||
| 06/11/2025 | 18:18:22.826 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 06/11/2025 | 18:15:42.632 | 10 | 206.90 | |
| 10 | 206.90 | |||
| 10 | 206.90 | |||
| 06/11/2025 | 18:14:41.397 | 25 | 207.30 | |
| 21 | 207.30 | |||
| 4 | 207.30 | |||
| 25 | 207.30 | |||
| 06/11/2025 | 18:13:05.612 | 50 | 207.80 | |
| 50 | 207.80 | |||
| 50 | 207.80 | |||
| 06/11/2025 | 18:12:33.230 | 3 | 207.40 | |
| 3 | 207.40 | |||
| 3 | 207.40 | |||
| 06/11/2025 | 18:12:19.575 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 06/11/2025 | 18:12:18.669 | 100 | 207.40 | |
| 100 | 207.40 | |||
| 88 | 207.40 | |||
| 12 | 207.40 | |||
| 06/11/2025 | 18:11:52.826 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 06/11/2025 | 18:11:25.565 | 144 | 208.10 | |
| 2 | 208.10 | |||
| 142 | 208.10 | |||
| 144 | 208.10 | |||
| 06/11/2025 | 18:11:12.791 | 20 | 207.80 | |
| 20 | 207.80 | |||
| 20 | 207.80 | |||
| 06/11/2025 | 18:11:05.263 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 06/11/2025 | 18:09:49.478 | 12 | 206.90 | |
| 12 | 206.90 | |||
| 12 | 206.90 | |||
| 06/11/2025 | 18:08:49.014 | 100 | 206.10 | |
| 100 | 206.10 | |||
| 100 | 206.10 | |||
| 06/11/2025 | 18:08:35.916 | 145 | 205.40 | |
| 145 | 205.40 | |||
| 145 | 205.40 | |||
| 06/11/2025 | 18:08:26.536 | 20 | 206.00 | |
| 20 | 206.00 | |||
| 20 | 206.00 | |||
| 06/11/2025 | 18:07:52.318 | 2 | 206.10 | |
| 2 | 206.10 | |||
| 2 | 206.10 | |||
| 06/11/2025 | 18:07:48.140 | 1 | 206.30 | |
| 1 | 206.30 | |||
| 1 | 206.30 | |||
| 06/11/2025 | 18:07:33.641 | 4 | 206.40 | |
| 4 | 206.40 | |||
| 4 | 206.40 | |||
| 06/11/2025 | 18:06:58.091 | 50 | 206.60 | |
| 50 | 206.60 | |||
| 50 | 206.60 | |||
| 06/11/2025 | 18:04:46.346 | 8 | 207.00 | |
| 8 | 207.00 | |||
| 8 | 207.00 | |||
| 06/11/2025 | 18:04:17.671 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 06/11/2025 | 18:03:38.383 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 06/11/2025 | 18:02:55.599 | 3 | 207.60 | |
| 3 | 207.60 | |||
| 3 | 207.60 | |||
| 06/11/2025 | 18:02:43.399 | 31 | 206.80 | |
| 31 | 206.80 | |||
| 31 | 206.80 | |||
| 06/11/2025 | 18:02:19.592 | 3 | 206.20 | |
| 3 | 206.20 | |||
| 3 | 206.20 | |||
| 06/11/2025 | 18:01:24.240 | 1 | 206.60 | |
| 1 | 206.60 | |||
| 1 | 206.60 | |||
| 06/11/2025 | 18:01:10.576 | 145 | 206.80 | |
| 145 | 206.80 | |||
| 145 | 206.80 | |||
| 06/11/2025 | 18:00:34.672 | 35 | 206.80 | |
| 35 | 206.80 | |||
| 35 | 206.80 | |||
| 06/11/2025 | 17:57:49.904 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 06/11/2025 | 17:56:58.884 | 10 | 205.80 | |
| 10 | 205.80 | |||
| 10 | 205.80 | |||
| 06/11/2025 | 17:56:55.237 | 6 | 205.70 | |
| 6 | 205.70 | |||
| 6 | 205.70 | |||
| 06/11/2025 | 17:55:50.549 | 110 | 206.60 | |
| 110 | 206.60 | |||
| 110 | 206.60 | |||
| 06/11/2025 | 17:54:28.171 | 3 | 207.90 | |
| 3 | 207.90 | |||
| 3 | 207.90 | |||
| 06/11/2025 | 17:54:13.518 | 2 | 207.90 | |
| 2 | 207.90 | |||
| 2 | 207.90 | |||
| 06/11/2025 | 17:52:32.359 | 10 | 207.10 | |
| 10 | 207.10 | |||
| 10 | 207.10 | |||
| 06/11/2025 | 17:51:56.098 | 1 | 206.60 | |
| 1 | 206.60 | |||
| 1 | 206.60 | |||
| 06/11/2025 | 17:51:43.483 | 37 | 205.80 | |
| 37 | 205.80 | |||
| 37 | 205.80 | |||
| 06/11/2025 | 17:51:19.918 | 2 | 206.10 | |
| 2 | 206.10 | |||
| 2 | 206.10 | |||
| 06/11/2025 | 17:50:36.222 | 5 | 206.20 | |
| 5 | 206.20 | |||
| 3 | 206.20 | |||
| 2 | 206.20 | |||
| 06/11/2025 | 17:50:13.187 | 36 | 206.00 | |
| 36 | 206.00 | |||
| 36 | 206.00 | |||
| 06/11/2025 | 17:49:22.567 | 28 | 205.70 | |
| 24 | 205.70 | |||
| 4 | 205.70 | |||
| 28 | 205.70 | |||
| 06/11/2025 | 17:47:54.768 | 20 | 206.20 | |
| 20 | 206.20 | |||
| 20 | 206.20 | |||
| 06/11/2025 | 17:47:32.990 | 3 | 205.90 | |
| 3 | 205.90 | |||
| 3 | 205.90 | |||
| 06/11/2025 | 17:47:27.960 | 2 | 206.70 | |
| 2 | 206.70 | |||
| 2 | 206.70 | |||
| 06/11/2025 | 17:46:37.174 | 5 | 206.80 | |
| 5 | 206.80 | |||
| 5 | 206.80 | |||
| 06/11/2025 | 17:46:35.568 | 10 | 206.70 | |
| 10 | 206.70 | |||
| 10 | 206.70 | |||
| 06/11/2025 | 17:45:32.006 | 100 | 206.70 | |
| 100 | 206.70 | |||
| 100 | 206.70 | |||
| 06/11/2025 | 17:44:50.210 | 4 | 206.60 | |
| 4 | 206.60 | |||
| 4 | 206.60 | |||
| 06/11/2025 | 17:44:40.428 | 21 | 205.80 | |
| 21 | 205.80 | |||
| 21 | 205.80 | |||
| 06/11/2025 | 17:44:15.919 | 18 | 206.10 | |
| 18 | 206.10 | |||
| 18 | 206.10 | |||
| 06/11/2025 | 17:43:54.531 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 06/11/2025 | 17:43:27.613 | 250 | 205.50 | |
| 250 | 205.50 | |||
| 250 | 205.50 | |||
| 06/11/2025 | 17:42:57.931 | 5 | 205.80 | |
| 5 | 205.80 | |||
| 5 | 205.80 | |||
| 06/11/2025 | 17:42:53.146 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 06/11/2025 | 17:41:47.227 | 15 | 205.70 | |
| 15 | 205.70 | |||
| 15 | 205.70 | |||
| 06/11/2025 | 17:41:29.252 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 06/11/2025 | 17:41:11.657 | 200 | 205.70 | |
| 176 | 205.70 | |||
| 24 | 205.70 | |||
| 200 | 205.70 | |||
| 06/11/2025 | 17:40:02.584 | 100 | 206.60 | |
| 100 | 206.60 | |||
| 100 | 206.60 | |||
| 06/11/2025 | 17:39:57.871 | 100 | 206.00 | |
| 100 | 206.00 | |||
| 100 | 206.00 | |||
| 06/11/2025 | 17:39:29.027 | 22 | 206.60 | |
| 22 | 206.60 | |||
| 22 | 206.60 | |||
| 06/11/2025 | 17:39:14.067 | 2 | 206.60 | |
| 2 | 206.60 | |||
| 2 | 206.60 | |||
| 06/11/2025 | 17:39:10.043 | 1 | 205.80 | |
| 1 | 205.80 | |||
| 1 | 205.80 | |||
| 06/11/2025 | 17:38:02.946 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 06/11/2025 | 17:38:02.892 | 15 | 206.00 | |
| 7 | 206.00 | |||
| 15 | 206.00 | |||
| 5 | 206.00 | |||
| 3 | 206.00 | |||
| 06/11/2025 | 17:37:52.817 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 06/11/2025 | 17:36:57.567 | 400 | 207.00 | |
| 400 | 207.00 | |||
| 400 | 207.00 | |||
| 06/11/2025 | 17:36:07.115 | 120 | 207.40 | |
| 120 | 207.40 | |||
| 120 | 207.40 | |||
| 06/11/2025 | 17:34:05.878 | 10 | 208.40 | |
| 10 | 208.40 | |||
| 10 | 208.40 | |||
| 06/11/2025 | 17:33:52.986 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 06/11/2025 | 17:31:38.166 | 25 | 208.50 | |
| 25 | 208.50 | |||
| 25 | 208.50 | |||
| 06/11/2025 | 17:31:35.866 | 20 | 208.50 | |
| 20 | 208.50 | |||
| 20 | 208.50 | |||
| 06/11/2025 | 17:28:45.774 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 06/11/2025 | 17:28:33.005 | 21 | 208.60 | |
| 21 | 208.60 | |||
| 21 | 208.60 | |||
| 06/11/2025 | 17:27:56.500 | 2 | 208.10 | |
| 2 | 208.10 | |||
| 2 | 208.10 | |||
| 06/11/2025 | 17:27:33.138 | 4 | 208.30 | |
| 4 | 208.30 | |||
| 4 | 208.30 | |||
| 06/11/2025 | 17:26:42.847 | 200 | 208.30 | |
| 200 | 208.30 | |||
| 200 | 208.30 | |||
| 06/11/2025 | 17:26:31.444 | 65 | 208.20 | |
| 65 | 208.20 | |||
| 65 | 208.20 | |||
| 06/11/2025 | 17:26:28.595 | 5 | 208.20 | |
| 5 | 208.20 | |||
| 5 | 208.20 | |||
| 06/11/2025 | 17:26:13.018 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 06/11/2025 | 17:25:34.710 | 5 | 208.30 | |
| 5 | 208.30 | |||
| 5 | 208.30 | |||
| 06/11/2025 | 17:24:58.099 | 165 | 207.30 | |
| 165 | 207.30 | |||
| 165 | 207.30 | |||
| 06/11/2025 | 17:24:22.935 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 06/11/2025 | 17:23:32.837 | 3 | 207.60 | |
| 3 | 207.60 | |||
| 3 | 207.60 | |||
| 06/11/2025 | 17:23:23.063 | 144 | 207.60 | |
| 144 | 207.60 | |||
| 144 | 207.60 | |||
| 06/11/2025 | 17:23:22.784 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 06/11/2025 | 17:23:09.175 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 06/11/2025 | 17:22:54.054 | 50 | 208.40 | |
| 50 | 208.40 | |||
| 50 | 208.40 | |||
| 06/11/2025 | 17:22:21.527 | 15 | 208.80 | |
| 15 | 208.80 | |||
| 15 | 208.80 | |||
| 06/11/2025 | 17:22:02.710 | 150 | 208.50 | |
| 150 | 208.50 | |||
| 150 | 208.50 | |||
| 06/11/2025 | 17:21:18.951 | 18 | 209.00 | |
| 18 | 209.00 | |||
| 18 | 209.00 | |||
| 06/11/2025 | 17:21:03.480 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 06/11/2025 | 17:20:22.182 | 44 | 208.20 | |
| 39 | 208.20 | |||
| 44 | 208.20 | |||
| 5 | 208.20 | |||
| 06/11/2025 | 17:20:04.029 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 06/11/2025 | 17:18:35.472 | 10 | 208.50 | |
| 10 | 208.50 | |||
| 10 | 208.50 | |||
| 06/11/2025 | 17:18:13.336 | 15 | 209.00 | |
| 15 | 209.00 | |||
| 15 | 209.00 | |||
| 06/11/2025 | 17:16:47.404 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 06/11/2025 | 17:14:40.885 | 5 | 208.40 | |
| 5 | 208.40 | |||
| 5 | 208.40 | |||
| 06/11/2025 | 17:14:23.270 | 4 | 209.10 | |
| 4 | 209.10 | |||
| 4 | 209.10 | |||
| 06/11/2025 | 17:14:04.346 | 164 | 208.50 | |
| 164 | 208.50 | |||
| 164 | 208.50 | |||
| 06/11/2025 | 17:13:43.745 | 240 | 209.00 | |
| 240 | 209.00 | |||
| 240 | 209.00 | |||
| 06/11/2025 | 17:13:31.173 | 2 | 208.60 | |
| 2 | 208.60 | |||
| 2 | 208.60 | |||
| 06/11/2025 | 17:13:15.019 | 25 | 208.60 | |
| 20 | 208.60 | |||
| 5 | 208.60 | |||
| 25 | 208.60 | |||
| 06/11/2025 | 17:12:33.982 | 55 | 209.00 | |
| 50 | 209.00 | |||
| 55 | 209.00 | |||
| 5 | 209.00 | |||
| 06/11/2025 | 17:11:28.485 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 06/11/2025 | 17:10:42.356 | 11 | 209.60 | |
| 11 | 209.60 | |||
| 11 | 209.60 | |||
| 06/11/2025 | 17:09:49.319 | 5 | 209.60 | |
| 5 | 209.60 | |||
| 5 | 209.60 | |||
| 06/11/2025 | 17:09:48.454 | 7 | 209.90 | |
| 7 | 209.90 | |||
| 7 | 209.90 | |||
| 06/11/2025 | 17:09:23.590 | 1 | 210.20 | |
| 1 | 210.20 | |||
| 1 | 210.20 | |||
| 06/11/2025 | 17:08:29.356 | 267 | 209.30 | |
| 267 | 209.30 | |||
| 267 | 209.30 | |||
| 06/11/2025 | 17:08:04.121 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 06/11/2025 | 17:07:47.454 | 5 | 209.10 | |
| 5 | 209.10 | |||
| 5 | 209.10 | |||
| 06/11/2025 | 17:07:39.215 | 4 | 209.30 | |
| 4 | 209.30 | |||
| 4 | 209.30 | |||
| 06/11/2025 | 17:04:35.230 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 06/11/2025 | 17:04:16.115 | 4 | 207.80 | |
| 4 | 207.80 | |||
| 4 | 207.80 | |||
| 06/11/2025 | 17:03:44.921 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 06/11/2025 | 17:02:46.345 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 06/11/2025 | 17:02:43.327 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 06/11/2025 | 17:01:51.588 | 24 | 207.90 | |
| 24 | 207.90 | |||
| 24 | 207.90 | |||
| 06/11/2025 | 17:01:47.427 | 50 | 207.90 | |
| 50 | 207.90 | |||
| 50 | 207.90 | |||
| 06/11/2025 | 17:01:35.157 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 06/11/2025 | 17:01:09.296 | 8 | 208.50 | |
| 8 | 208.50 | |||
| 8 | 208.50 | |||
| 06/11/2025 | 17:00:39.598 | 12 | 207.90 | |
| 12 | 207.90 | |||
| 12 | 207.90 | |||
| 06/11/2025 | 16:59:45.723 | 100 | 207.40 | |
| 100 | 207.40 | |||
| 100 | 207.40 | |||
| 06/11/2025 | 16:58:29.514 | 8 | 206.30 | |
| 8 | 206.30 | |||
| 8 | 206.30 | |||
| 06/11/2025 | 16:58:01.070 | 15 | 206.80 | |
| 15 | 206.80 | |||
| 15 | 206.80 | |||
| 06/11/2025 | 16:57:30.905 | 5 | 206.60 | |
| 5 | 206.60 | |||
| 5 | 206.60 | |||
| 06/11/2025 | 16:56:31.292 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 06/11/2025 | 16:56:29.822 | 60 | 206.90 | |
| 60 | 206.90 | |||
| 60 | 206.90 | |||
| 06/11/2025 | 16:56:06.526 | 20 | 207.50 | |
| 20 | 207.50 | |||
| 20 | 207.50 | |||
| 06/11/2025 | 16:55:49.546 | 5 | 207.80 | |
| 5 | 207.80 | |||
| 5 | 207.80 | |||
| 06/11/2025 | 16:55:16.215 | 20 | 207.50 | |
| 20 | 207.50 | |||
| 20 | 207.50 | |||
| 06/11/2025 | 16:54:21.464 | 40 | 206.60 | |
| 29 | 206.60 | |||
| 1 | 206.60 | |||
| 40 | 206.60 | |||
| 10 | 206.60 | |||
| 06/11/2025 | 16:54:21.377 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 06/11/2025 | 16:52:42.763 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 06/11/2025 | 16:52:39.363 | 5 | 207.70 | |
| 5 | 207.70 | |||
| 5 | 207.70 | |||
| 06/11/2025 | 16:52:03.239 | 3 | 208.10 | |
| 3 | 208.10 | |||
| 3 | 208.10 | |||
| 06/11/2025 | 16:51:50.410 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 06/11/2025 | 16:51:41.649 | 200 | 208.40 | |
| 200 | 208.40 | |||
| 200 | 208.40 | |||
| 06/11/2025 | 16:51:36.608 | 144 | 208.20 | |
| 144 | 208.20 | |||
| 144 | 208.20 | |||
| 06/11/2025 | 16:51:13.231 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 06/11/2025 | 16:50:57.695 | 2 | 208.00 | |
| 2 | 208.00 | |||
| 2 | 208.00 | |||
| 06/11/2025 | 16:50:24.834 | 5 | 207.90 | |
| 5 | 207.90 | |||
| 5 | 207.90 | |||
| 06/11/2025 | 16:49:58.389 | 300 | 207.50 | |
| 300 | 207.50 | |||
| 300 | 207.50 | |||
| 06/11/2025 | 16:49:04.656 | 63 | 207.20 | |
| 63 | 207.20 | |||
| 63 | 207.20 | |||
| 06/11/2025 | 16:48:34.384 | 2 | 207.80 | |
| 2 | 207.80 | |||
| 2 | 207.80 | |||
| 06/11/2025 | 16:48:13.226 | 5 | 207.60 | |
| 5 | 207.60 | |||
| 5 | 207.60 | |||
| 06/11/2025 | 16:47:26.373 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 06/11/2025 | 16:47:15.207 | 250 | 207.30 | |
| 20 | 207.30 | |||
| 250 | 207.30 | |||
| 5 | 207.30 | |||
| 225 | 207.30 | |||
| 06/11/2025 | 16:46:44.277 | 1 000 | 207.20 | |
| 1 000 | 207.20 | |||
| 1 000 | 207.20 | |||
| 06/11/2025 | 16:45:58.555 | 1 | 207.80 | |
| 1 | 207.80 | |||
| 1 | 207.80 | |||
| 06/11/2025 | 16:45:31.851 | 25 | 207.40 | |
| 25 | 207.40 | |||
| 25 | 207.40 | |||
| 06/11/2025 | 16:45:31.756 | 14 | 207.40 | |
| 14 | 207.40 | |||
| 14 | 207.40 | |||
| 06/11/2025 | 16:44:59.961 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 06/11/2025 | 16:44:45.678 | 3 | 207.70 | |
| 3 | 207.70 | |||
| 3 | 207.70 | |||
| 06/11/2025 | 16:44:44.435 | 5 | 207.70 | |
| 5 | 207.70 | |||
| 5 | 207.70 | |||
| 06/11/2025 | 16:44:19.174 | 83 | 207.90 | |
| 83 | 207.90 | |||
| 83 | 207.90 | |||
| 06/11/2025 | 16:43:12.163 | 220 | 208.10 | |
| 220 | 208.10 | |||
| 220 | 208.10 | |||
| 06/11/2025 | 16:42:59.430 | 5 | 207.80 | |
| 5 | 207.80 | |||
| 5 | 207.80 | |||
| 06/11/2025 | 16:42:59.328 | 25 | 207.80 | |
| 25 | 207.80 | |||
| 20 | 207.80 | |||
| 5 | 207.80 | |||
| 06/11/2025 | 16:42:07.981 | 5 | 208.50 | |
| 5 | 208.50 | |||
| 5 | 208.50 | |||
| 06/11/2025 | 16:41:47.159 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 06/11/2025 | 16:41:14.598 | 16 | 208.60 | |
| 16 | 208.60 | |||
| 16 | 208.60 | |||
| 06/11/2025 | 16:40:55.641 | 10 | 208.80 | |
| 10 | 208.80 | |||
| 10 | 208.80 | |||
| 06/11/2025 | 16:40:49.406 | 52 | 208.30 | |
| 52 | 208.30 | |||
| 50 | 208.30 | |||
| 2 | 208.30 | |||
| 06/11/2025 | 16:39:59.812 | 12 | 209.00 | |
| 12 | 209.00 | |||
| 12 | 209.00 | |||
| 06/11/2025 | 16:39:54.634 | 120 | 209.00 | |
| 25 | 209.00 | |||
| 95 | 209.00 | |||
| 120 | 209.00 | |||
| 06/11/2025 | 16:39:38.254 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 06/11/2025 | 16:39:33.700 | 7 | 209.40 | |
| 5 | 209.40 | |||
| 2 | 209.40 | |||
| 7 | 209.40 | |||
| 06/11/2025 | 16:39:11.593 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 06/11/2025 | 16:39:06.040 | 50 | 209.60 | |
| 50 | 209.60 | |||
| 50 | 209.60 | |||
| 06/11/2025 | 16:38:12.624 | 20 | 209.40 | |
| 20 | 209.40 | |||
| 20 | 209.40 | |||
| 06/11/2025 | 16:38:12.126 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 06/11/2025 | 16:38:11.174 | 12 | 208.70 | |
| 12 | 208.70 | |||
| 12 | 208.70 | |||
| 06/11/2025 | 16:37:50.120 | 50 | 208.70 | |
| 4 | 208.70 | |||
| 50 | 208.70 | |||
| 46 | 208.70 | |||
| 06/11/2025 | 16:37:42.173 | 30 | 208.60 | |
| 30 | 208.60 | |||
| 30 | 208.60 | |||
| 06/11/2025 | 16:37:41.555 | 37 | 208.60 | |
| 32 | 208.60 | |||
| 5 | 208.60 | |||
| 37 | 208.60 | |||
| 06/11/2025 | 16:37:41.450 | 160 | 208.60 | |
| 160 | 208.60 | |||
| 6 | 208.60 | |||
| 30 | 208.60 | |||
| 24 | 208.60 | |||
| 100 | 208.60 | |||
| 06/11/2025 | 16:37:41.280 | 62 | 209.00 | |
| 50 | 209.00 | |||
| 3 | 209.00 | |||
| 62 | 209.00 | |||
| 5 | 209.00 | |||
| 4 | 209.00 | |||
| 06/11/2025 | 16:37:36.467 | 6 | 209.20 | |
| 6 | 209.20 | |||
| 6 | 209.20 | |||
| 06/11/2025 | 16:37:32.721 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 06/11/2025 | 16:37:04.755 | 142 | 209.30 | |
| 142 | 209.30 | |||
| 142 | 209.30 | |||
| 06/11/2025 | 16:36:55.230 | 10 | 209.90 | |
| 10 | 209.90 | |||
| 10 | 209.90 | |||
| 06/11/2025 | 16:36:40.617 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 06/11/2025 | 16:36:38.082 | 20 | 209.90 | |
| 20 | 209.90 | |||
| 20 | 209.90 | |||
| 06/11/2025 | 16:36:32.550 | 363 | 209.60 | |
| 5 | 209.60 | |||
| 7 | 209.60 | |||
| 110 | 209.60 | |||
| 7 | 209.60 | |||
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 363 | 209.60 | |||
| 3 | 209.60 | |||
| 198 | 209.60 | |||
| 5 | 209.60 | |||
| 26 | 209.60 | |||
| 06/11/2025 | 16:36:32.162 | 381 | 210.00 | |
| 5 | 210.00 | |||
| 10 | 210.00 | |||
| 25 | 210.00 | |||
| 3 | 210.00 | |||
| 100 | 210.00 | |||
| 10 | 210.00 | |||
| 381 | 210.00 | |||
| 1 | 210.00 | |||
| 13 | 210.00 | |||
| 3 | 210.00 | |||
| 2 | 210.00 | |||
| 50 | 210.00 | |||
| 10 | 210.00 | |||
| 20 | 210.00 | |||
| 10 | 210.00 | |||
| 60 | 210.00 | |||
| 15 | 210.00 | |||
| 20 | 210.00 | |||
| 10 | 210.00 | |||
| 4 | 210.00 | |||
| 10 | 210.00 | |||
| 06/11/2025 | 16:36:27.794 | 8 | 210.20 | |
| 8 | 210.20 | |||
| 8 | 210.20 | |||
| 06/11/2025 | 16:35:35.582 | 5 | 210.70 | |
| 5 | 210.70 | |||
| 5 | 210.70 | |||
| 06/11/2025 | 16:35:01.834 | 142 | 210.90 | |
| 142 | 210.90 | |||
| 142 | 210.90 | |||
| 06/11/2025 | 16:34:53.643 | 4 | 210.40 | |
| 4 | 210.40 | |||
| 4 | 210.40 | |||
| 06/11/2025 | 16:33:42.975 | 141 | 210.30 | |
| 141 | 210.30 | |||
| 141 | 210.30 | |||
| 06/11/2025 | 16:33:24.583 | 5 | 210.90 | |
| 5 | 210.90 | |||
| 5 | 210.90 |
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: 1 712.50
Ask: 1 713.50
Turnover: 155 981 TEUR -
Nvidia Corp.
Bid: 163.52 / Ask: 163.58
Turnover: 76 680 TEUR -
Tesla Inc.
Bid: 388.10 / Ask: 388.45
Turnover: 59 796 TEUR -
Deutsche Post AG
Bid: 43.13 / Ask: 43.19
Turnover: 41 027 TEUR -
Amazon.com Inc.
Bid: 211.45 / Ask: 211.60
Turnover: 28 813 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 20:01:25
Last Update:
06/11/2025 @ 20:01:25