Strategy Inc. ClassA
- Information
- Last
- Buy
- Sell
1548
1298
148.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 19:21:23.740 | 5 | 148.05 | |
| 5 | 148.05 | |||
| 5 | 148.05 | |||
| 21/11/2025 | 19:19:52.668 | 40 | 147.85 | |
| 40 | 147.85 | |||
| 40 | 147.85 | |||
| 21/11/2025 | 19:18:39.474 | 15 | 147.25 | |
| 15 | 147.25 | |||
| 15 | 147.25 | |||
| 21/11/2025 | 19:18:20.748 | 6 | 147.50 | |
| 6 | 147.50 | |||
| 6 | 147.50 | |||
| 21/11/2025 | 19:17:25.088 | 10 | 147.75 | |
| 10 | 147.75 | |||
| 10 | 147.75 | |||
| 21/11/2025 | 19:13:47.282 | 104 | 149.20 | |
| 104 | 149.20 | |||
| 104 | 149.20 | |||
| 21/11/2025 | 19:12:52.309 | 20 | 149.60 | |
| 20 | 149.60 | |||
| 20 | 149.60 | |||
| 21/11/2025 | 19:12:16.175 | 100 | 149.40 | |
| 100 | 149.40 | |||
| 100 | 149.40 | |||
| 21/11/2025 | 19:10:21.866 | 4 | 149.80 | |
| 4 | 149.80 | |||
| 4 | 149.80 | |||
| 21/11/2025 | 19:08:37.517 | 168 | 149.35 | |
| 168 | 149.35 | |||
| 168 | 149.35 | |||
| 21/11/2025 | 19:07:41.857 | 100 | 148.80 | |
| 100 | 148.80 | |||
| 100 | 148.80 | |||
| 21/11/2025 | 19:07:41.736 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 21/11/2025 | 19:05:50.264 | 2 | 149.45 | |
| 2 | 149.45 | |||
| 2 | 149.45 | |||
| 21/11/2025 | 19:05:49.068 | 10 | 149.45 | |
| 10 | 149.45 | |||
| 10 | 149.45 | |||
| 21/11/2025 | 19:04:35.685 | 28 | 150.00 | |
| 13 | 150.00 | |||
| 10 | 150.00 | |||
| 5 | 150.00 | |||
| 28 | 150.00 | |||
| 21/11/2025 | 19:03:36.148 | 10 | 150.35 | |
| 10 | 150.35 | |||
| 10 | 150.35 | |||
| 21/11/2025 | 19:02:04.662 | 16 | 150.75 | |
| 16 | 150.75 | |||
| 16 | 150.75 | |||
| 21/11/2025 | 19:00:31.943 | 1 | 151.70 | |
| 1 | 151.70 | |||
| 1 | 151.70 | |||
| 21/11/2025 | 18:58:23.636 | 5 | 152.05 | |
| 5 | 152.05 | |||
| 5 | 152.05 | |||
| 21/11/2025 | 18:58:02.662 | 30 | 151.85 | |
| 30 | 151.85 | |||
| 30 | 151.85 | |||
| 21/11/2025 | 18:56:48.098 | 16 | 151.05 | |
| 16 | 151.05 | |||
| 16 | 151.05 | |||
| 21/11/2025 | 18:56:04.259 | 5 | 151.95 | |
| 5 | 151.95 | |||
| 5 | 151.95 | |||
| 21/11/2025 | 18:54:24.497 | 30 | 150.75 | |
| 30 | 150.75 | |||
| 30 | 150.75 | |||
| 21/11/2025 | 18:54:09.770 | 85 | 151.00 | |
| 10 | 151.00 | |||
| 75 | 151.00 | |||
| 85 | 151.00 | |||
| 21/11/2025 | 18:52:16.622 | 7 | 152.00 | |
| 7 | 152.00 | |||
| 7 | 152.00 | |||
| 21/11/2025 | 18:52:10.328 | 3 | 151.50 | |
| 3 | 151.50 | |||
| 3 | 151.50 | |||
| 21/11/2025 | 18:51:52.282 | 15 | 152.35 | |
| 15 | 152.35 | |||
| 15 | 152.35 | |||
| 21/11/2025 | 18:51:39.430 | 14 | 152.20 | |
| 14 | 152.20 | |||
| 14 | 152.20 | |||
| 21/11/2025 | 18:50:12.872 | 5 | 152.40 | |
| 5 | 152.40 | |||
| 5 | 152.40 | |||
| 21/11/2025 | 18:49:04.823 | 15 | 152.55 | |
| 15 | 152.55 | |||
| 15 | 152.55 | |||
| 21/11/2025 | 18:49:02.324 | 20 | 152.55 | |
| 20 | 152.55 | |||
| 20 | 152.55 | |||
| 21/11/2025 | 18:47:52.696 | 180 | 152.00 | |
| 180 | 152.00 | |||
| 180 | 152.00 | |||
| 21/11/2025 | 18:46:10.048 | 4 | 152.60 | |
| 4 | 152.60 | |||
| 4 | 152.60 | |||
| 21/11/2025 | 18:45:47.389 | 30 | 152.50 | |
| 30 | 152.50 | |||
| 30 | 152.50 | |||
| 21/11/2025 | 18:45:38.288 | 3 | 152.70 | |
| 3 | 152.70 | |||
| 3 | 152.70 | |||
| 21/11/2025 | 18:45:38.212 | 100 | 152.75 | |
| 100 | 152.75 | |||
| 100 | 152.75 | |||
| 21/11/2025 | 18:45:31.217 | 35 | 152.80 | |
| 35 | 152.80 | |||
| 35 | 152.80 | |||
| 21/11/2025 | 18:44:20.983 | 400 | 152.10 | |
| 400 | 152.10 | |||
| 400 | 152.10 | |||
| 21/11/2025 | 18:44:07.109 | 4 | 152.60 | |
| 4 | 152.60 | |||
| 4 | 152.60 | |||
| 21/11/2025 | 18:42:11.568 | 268 | 152.00 | |
| 268 | 152.00 | |||
| 268 | 152.00 | |||
| 21/11/2025 | 18:41:49.663 | 125 | 152.00 | |
| 125 | 152.00 | |||
| 125 | 152.00 | |||
| 21/11/2025 | 18:41:48.665 | 40 | 151.85 | |
| 40 | 151.85 | |||
| 40 | 151.85 | |||
| 21/11/2025 | 18:41:44.164 | 53 | 152.00 | |
| 53 | 152.00 | |||
| 53 | 152.00 | |||
| 21/11/2025 | 18:41:42.659 | 30 | 152.00 | |
| 30 | 152.00 | |||
| 30 | 152.00 | |||
| 21/11/2025 | 18:40:29.309 | 4 | 151.95 | |
| 4 | 151.95 | |||
| 4 | 151.95 | |||
| 21/11/2025 | 18:40:20.705 | 53 | 152.00 | |
| 53 | 152.00 | |||
| 53 | 152.00 | |||
| 21/11/2025 | 18:40:20.160 | 53 | 152.00 | |
| 53 | 152.00 | |||
| 53 | 152.00 | |||
| 21/11/2025 | 18:40:19.603 | 57 | 152.00 | |
| 57 | 152.00 | |||
| 57 | 152.00 | |||
| 21/11/2025 | 18:40:19.114 | 53 | 152.00 | |
| 53 | 152.00 | |||
| 53 | 152.00 | |||
| 21/11/2025 | 18:40:18.548 | 53 | 152.00 | |
| 53 | 152.00 | |||
| 53 | 152.00 | |||
| 21/11/2025 | 18:40:12.571 | 55 | 152.00 | |
| 55 | 152.00 | |||
| 55 | 152.00 | |||
| 21/11/2025 | 18:39:06.998 | 400 | 152.10 | |
| 400 | 152.10 | |||
| 400 | 152.10 | |||
| 21/11/2025 | 18:39:06.913 | 400 | 152.10 | |
| 400 | 152.10 | |||
| 400 | 152.10 | |||
| 21/11/2025 | 18:38:53.656 | 5 | 152.60 | |
| 5 | 152.60 | |||
| 5 | 152.60 | |||
| 21/11/2025 | 18:36:11.465 | 10 | 153.45 | |
| 10 | 153.45 | |||
| 10 | 153.45 | |||
| 21/11/2025 | 18:34:50.136 | 32 | 153.05 | |
| 32 | 153.05 | |||
| 32 | 153.05 | |||
| 21/11/2025 | 18:34:46.655 | 64 | 153.10 | |
| 64 | 153.10 | |||
| 64 | 153.10 | |||
| 21/11/2025 | 18:34:32.550 | 10 | 153.05 | |
| 10 | 153.05 | |||
| 10 | 153.05 | |||
| 21/11/2025 | 18:34:17.855 | 30 | 153.05 | |
| 12 | 153.05 | |||
| 18 | 153.05 | |||
| 30 | 153.05 | |||
| 21/11/2025 | 18:31:18.114 | 33 | 152.65 | |
| 33 | 152.65 | |||
| 33 | 152.65 | |||
| 21/11/2025 | 18:29:07.764 | 800 | 151.20 | |
| 800 | 151.20 | |||
| 744 | 151.20 | |||
| 56 | 151.20 | |||
| 21/11/2025 | 18:29:01.589 | 6 | 151.70 | |
| 6 | 151.70 | |||
| 6 | 151.70 | |||
| 21/11/2025 | 18:28:56.100 | 1 200 | 151.05 | |
| 1 200 | 151.05 | |||
| 1 008 | 151.05 | |||
| 190 | 151.05 | |||
| 2 | 151.05 | |||
| 21/11/2025 | 18:28:40.029 | 400 | 151.20 | |
| 400 | 151.20 | |||
| 400 | 151.20 | |||
| 21/11/2025 | 18:28:06.361 | 20 | 152.10 | |
| 20 | 152.10 | |||
| 20 | 152.10 | |||
| 21/11/2025 | 18:26:46.024 | 50 | 152.65 | |
| 50 | 152.65 | |||
| 50 | 152.65 | |||
| 21/11/2025 | 18:25:19.802 | 1 | 152.55 | |
| 1 | 152.55 | |||
| 1 | 152.55 | |||
| 21/11/2025 | 18:25:00.758 | 1 | 152.70 | |
| 1 | 152.70 | |||
| 1 | 152.70 | |||
| 21/11/2025 | 18:24:12.285 | 5 | 152.80 | |
| 5 | 152.80 | |||
| 5 | 152.80 | |||
| 21/11/2025 | 18:23:58.337 | 4 | 152.65 | |
| 4 | 152.65 | |||
| 4 | 152.65 | |||
| 21/11/2025 | 18:23:47.168 | 35 | 152.20 | |
| 35 | 152.20 | |||
| 35 | 152.20 | |||
| 21/11/2025 | 18:23:00.727 | 50 | 152.55 | |
| 50 | 152.55 | |||
| 50 | 152.55 | |||
| 21/11/2025 | 18:22:53.798 | 10 | 152.00 | |
| 10 | 152.00 | |||
| 10 | 152.00 | |||
| 21/11/2025 | 18:22:29.963 | 55 | 152.40 | |
| 55 | 152.40 | |||
| 55 | 152.40 | |||
| 21/11/2025 | 18:22:16.739 | 8 | 152.30 | |
| 8 | 152.30 | |||
| 8 | 152.30 | |||
| 21/11/2025 | 18:21:50.505 | 5 | 152.05 | |
| 5 | 152.05 | |||
| 5 | 152.05 | |||
| 21/11/2025 | 18:21:05.063 | 7 | 151.80 | |
| 7 | 151.80 | |||
| 7 | 151.80 | |||
| 21/11/2025 | 18:20:16.383 | 35 | 152.05 | |
| 35 | 152.05 | |||
| 35 | 152.05 | |||
| 21/11/2025 | 18:20:04.055 | 4 | 151.90 | |
| 4 | 151.90 | |||
| 4 | 151.90 | |||
| 21/11/2025 | 18:20:02.889 | 9 | 152.00 | |
| 9 | 152.00 | |||
| 9 | 152.00 | |||
| 21/11/2025 | 18:19:05.051 | 10 | 152.75 | |
| 10 | 152.75 | |||
| 10 | 152.75 | |||
| 21/11/2025 | 18:18:29.236 | 20 | 152.65 | |
| 20 | 152.65 | |||
| 20 | 152.65 | |||
| 21/11/2025 | 18:18:19.290 | 13 | 152.75 | |
| 13 | 152.75 | |||
| 13 | 152.75 | |||
| 21/11/2025 | 18:18:16.132 | 9 | 152.75 | |
| 9 | 152.75 | |||
| 9 | 152.75 | |||
| 21/11/2025 | 18:17:37.913 | 5 | 152.45 | |
| 5 | 152.45 | |||
| 5 | 152.45 | |||
| 21/11/2025 | 18:17:27.734 | 10 | 152.80 | |
| 10 | 152.80 | |||
| 10 | 152.80 | |||
| 21/11/2025 | 18:17:15.371 | 25 | 152.30 | |
| 25 | 152.30 | |||
| 25 | 152.30 | |||
| 21/11/2025 | 18:16:59.657 | 4 | 152.35 | |
| 4 | 152.35 | |||
| 4 | 152.35 | |||
| 21/11/2025 | 18:15:55.797 | 2 | 152.60 | |
| 2 | 152.60 | |||
| 2 | 152.60 | |||
| 21/11/2025 | 18:14:50.134 | 12 | 152.35 | |
| 12 | 152.35 | |||
| 12 | 152.35 | |||
| 21/11/2025 | 18:14:44.486 | 15 | 152.40 | |
| 15 | 152.40 | |||
| 15 | 152.40 | |||
| 21/11/2025 | 18:13:53.992 | 133 | 152.30 | |
| 133 | 152.30 | |||
| 133 | 152.30 | |||
| 21/11/2025 | 18:13:49.388 | 2 | 152.30 | |
| 2 | 152.30 | |||
| 2 | 152.30 | |||
| 21/11/2025 | 18:12:02.346 | 5 | 152.20 | |
| 5 | 152.20 | |||
| 5 | 152.20 | |||
| 21/11/2025 | 18:11:44.005 | 20 | 152.30 | |
| 20 | 152.30 | |||
| 20 | 152.30 | |||
| 21/11/2025 | 18:11:06.171 | 200 | 152.60 | |
| 200 | 152.60 | |||
| 200 | 152.60 | |||
| 21/11/2025 | 18:10:43.878 | 251 | 152.90 | |
| 251 | 152.90 | |||
| 167 | 152.90 | |||
| 84 | 152.90 | |||
| 21/11/2025 | 18:10:38.274 | 400 | 152.90 | |
| 400 | 152.90 | |||
| 400 | 152.90 | |||
| 21/11/2025 | 18:10:33.701 | 9 | 153.00 | |
| 9 | 153.00 | |||
| 9 | 153.00 | |||
| 21/11/2025 | 18:10:05.768 | 10 | 153.25 | |
| 10 | 153.25 | |||
| 10 | 153.25 | |||
| 21/11/2025 | 18:09:34.236 | 13 | 153.60 | |
| 13 | 153.60 | |||
| 13 | 153.60 | |||
| 21/11/2025 | 18:07:41.599 | 150 | 152.85 | |
| 150 | 152.85 | |||
| 150 | 152.85 | |||
| 21/11/2025 | 18:06:32.771 | 1 | 152.15 | |
| 1 | 152.15 | |||
| 1 | 152.15 | |||
| 21/11/2025 | 18:02:01.233 | 1 | 151.65 | |
| 1 | 151.65 | |||
| 1 | 151.65 | |||
| 21/11/2025 | 18:00:45.157 | 3 | 153.20 | |
| 3 | 153.20 | |||
| 3 | 153.20 | |||
| 21/11/2025 | 17:59:00.402 | 30 | 153.00 | |
| 30 | 153.00 | |||
| 30 | 153.00 | |||
| 21/11/2025 | 17:58:44.078 | 3 | 153.35 | |
| 3 | 153.35 | |||
| 3 | 153.35 | |||
| 21/11/2025 | 17:56:22.720 | 30 | 152.50 | |
| 30 | 152.50 | |||
| 30 | 152.50 | |||
| 21/11/2025 | 17:55:38.806 | 5 | 151.70 | |
| 5 | 151.70 | |||
| 5 | 151.70 | |||
| 21/11/2025 | 17:54:13.436 | 100 | 152.70 | |
| 100 | 152.70 | |||
| 100 | 152.70 | |||
| 21/11/2025 | 17:53:11.410 | 150 | 153.00 | |
| 35 | 153.00 | |||
| 115 | 153.00 | |||
| 150 | 153.00 | |||
| 21/11/2025 | 17:52:21.322 | 15 | 151.95 | |
| 15 | 151.95 | |||
| 15 | 151.95 | |||
| 21/11/2025 | 17:51:39.598 | 2 | 152.45 | |
| 2 | 152.45 | |||
| 2 | 152.45 | |||
| 21/11/2025 | 17:51:27.482 | 50 | 152.30 | |
| 50 | 152.30 | |||
| 50 | 152.30 | |||
| 21/11/2025 | 17:51:24.293 | 10 | 152.20 | |
| 10 | 152.20 | |||
| 10 | 152.20 | |||
| 21/11/2025 | 17:51:03.547 | 11 | 151.80 | |
| 11 | 151.80 | |||
| 11 | 151.80 | |||
| 21/11/2025 | 17:50:44.325 | 35 | 152.00 | |
| 35 | 152.00 | |||
| 35 | 152.00 | |||
| 21/11/2025 | 17:49:45.899 | 102 | 151.35 | |
| 102 | 151.35 | |||
| 102 | 151.35 | |||
| 21/11/2025 | 17:48:02.500 | 50 | 151.00 | |
| 50 | 151.00 | |||
| 50 | 151.00 | |||
| 21/11/2025 | 17:47:46.902 | 100 | 150.40 | |
| 100 | 150.40 | |||
| 100 | 150.40 | |||
| 21/11/2025 | 17:45:07.346 | 1 | 150.45 | |
| 1 | 150.45 | |||
| 1 | 150.45 | |||
| 21/11/2025 | 17:43:25.279 | 1 | 150.90 | |
| 1 | 150.90 | |||
| 1 | 150.90 | |||
| 21/11/2025 | 17:39:09.449 | 4 | 150.00 | |
| 4 | 150.00 | |||
| 4 | 150.00 | |||
| 21/11/2025 | 17:39:06.731 | 80 | 150.10 | |
| 80 | 150.10 | |||
| 80 | 150.10 | |||
| 21/11/2025 | 17:38:04.646 | 6 | 149.40 | |
| 6 | 149.40 | |||
| 6 | 149.40 | |||
| 21/11/2025 | 17:36:20.769 | 5 | 149.00 | |
| 5 | 149.00 | |||
| 5 | 149.00 | |||
| 21/11/2025 | 17:35:27.710 | 13 | 149.10 | |
| 13 | 149.10 | |||
| 13 | 149.10 | |||
| 21/11/2025 | 17:35:10.978 | 14 | 148.55 | |
| 9 | 148.55 | |||
| 5 | 148.55 | |||
| 14 | 148.55 | |||
| 21/11/2025 | 17:35:01.541 | 300 | 148.55 | |
| 300 | 148.55 | |||
| 300 | 148.55 | |||
| 21/11/2025 | 17:33:49.331 | 10 | 148.55 | |
| 10 | 148.55 | |||
| 10 | 148.55 | |||
| 21/11/2025 | 17:33:48.539 | 3 | 149.10 | |
| 3 | 149.10 | |||
| 3 | 149.10 | |||
| 21/11/2025 | 17:33:25.019 | 3 | 148.90 | |
| 3 | 148.90 | |||
| 3 | 148.90 | |||
| 21/11/2025 | 17:32:03.645 | 1 | 148.35 | |
| 1 | 148.35 | |||
| 1 | 148.35 | |||
| 21/11/2025 | 17:31:49.904 | 6 | 149.20 | |
| 6 | 149.20 | |||
| 6 | 149.20 | |||
| 21/11/2025 | 17:31:48.438 | 3 | 149.10 | |
| 3 | 149.10 | |||
| 3 | 149.10 | |||
| 21/11/2025 | 17:31:41.280 | 1 | 149.35 | |
| 1 | 149.35 | |||
| 1 | 149.35 | |||
| 21/11/2025 | 17:30:34.154 | 16 | 149.85 | |
| 16 | 149.85 | |||
| 16 | 149.85 | |||
| 21/11/2025 | 17:30:26.459 | 40 | 148.90 | |
| 40 | 148.90 | |||
| 40 | 148.90 | |||
| 21/11/2025 | 17:29:00.129 | 2 | 148.15 | |
| 2 | 148.15 | |||
| 2 | 148.15 | |||
| 21/11/2025 | 17:28:13.021 | 4 | 148.00 | |
| 4 | 148.00 | |||
| 4 | 148.00 | |||
| 21/11/2025 | 17:28:07.448 | 1 | 148.35 | |
| 1 | 148.35 | |||
| 1 | 148.35 | |||
| 21/11/2025 | 17:27:48.194 | 2 | 148.50 | |
| 2 | 148.50 | |||
| 2 | 148.50 | |||
| 21/11/2025 | 17:25:53.555 | 50 | 148.45 | |
| 50 | 148.45 | |||
| 50 | 148.45 | |||
| 21/11/2025 | 17:25:06.563 | 3 | 148.00 | |
| 3 | 148.00 | |||
| 3 | 148.00 | |||
| 21/11/2025 | 17:24:51.575 | 29 | 147.50 | |
| 29 | 147.50 | |||
| 29 | 147.50 | |||
| 21/11/2025 | 17:24:48.016 | 2 | 148.10 | |
| 2 | 148.10 | |||
| 2 | 148.10 | |||
| 21/11/2025 | 17:24:23.430 | 100 | 147.45 | |
| 100 | 147.45 | |||
| 100 | 147.45 | |||
| 21/11/2025 | 17:23:28.202 | 5 | 147.40 | |
| 5 | 147.40 | |||
| 5 | 147.40 | |||
| 21/11/2025 | 17:23:17.605 | 10 | 146.95 | |
| 10 | 146.95 | |||
| 10 | 146.95 | |||
| 21/11/2025 | 17:23:15.485 | 27 | 147.50 | |
| 27 | 147.50 | |||
| 27 | 147.50 | |||
| 21/11/2025 | 17:23:11.650 | 2 | 147.55 | |
| 2 | 147.55 | |||
| 2 | 147.55 | |||
| 21/11/2025 | 17:22:51.718 | 11 | 147.65 | |
| 11 | 147.65 | |||
| 11 | 147.65 | |||
| 21/11/2025 | 17:22:05.604 | 34 | 147.40 | |
| 34 | 147.40 | |||
| 34 | 147.40 | |||
| 21/11/2025 | 17:21:26.036 | 102 | 147.15 | |
| 102 | 147.15 | |||
| 102 | 147.15 | |||
| 21/11/2025 | 17:21:16.477 | 96 | 146.75 | |
| 96 | 146.75 | |||
| 96 | 146.75 | |||
| 21/11/2025 | 17:21:09.330 | 13 | 146.65 | |
| 13 | 146.65 | |||
| 13 | 146.65 | |||
| 21/11/2025 | 17:20:49.527 | 30 | 146.85 | |
| 30 | 146.85 | |||
| 30 | 146.85 | |||
| 21/11/2025 | 17:20:39.793 | 3 | 146.00 | |
| 3 | 146.00 | |||
| 3 | 146.00 | |||
| 21/11/2025 | 17:20:07.880 | 1 | 146.15 | |
| 1 | 146.15 | |||
| 1 | 146.15 | |||
| 21/11/2025 | 17:19:12.621 | 10 | 145.95 | |
| 10 | 145.95 | |||
| 10 | 145.95 | |||
| 21/11/2025 | 17:19:01.901 | 135 | 145.60 | |
| 135 | 145.60 | |||
| 135 | 145.60 | |||
| 21/11/2025 | 17:17:46.693 | 10 | 147.35 | |
| 10 | 147.35 | |||
| 10 | 147.35 | |||
| 21/11/2025 | 17:15:56.253 | 20 | 147.55 | |
| 20 | 147.55 | |||
| 20 | 147.55 | |||
| 21/11/2025 | 17:15:45.591 | 10 | 147.40 | |
| 10 | 147.40 | |||
| 10 | 147.40 | |||
| 21/11/2025 | 17:15:22.025 | 1 | 147.60 | |
| 1 | 147.60 | |||
| 1 | 147.60 | |||
| 21/11/2025 | 17:14:37.740 | 4 | 147.45 | |
| 4 | 147.45 | |||
| 4 | 147.45 | |||
| 21/11/2025 | 17:14:26.001 | 1 | 146.95 | |
| 1 | 146.95 | |||
| 1 | 146.95 | |||
| 21/11/2025 | 17:14:21.951 | 20 | 147.25 | |
| 20 | 147.25 | |||
| 20 | 147.25 | |||
| 21/11/2025 | 17:13:35.013 | 5 | 146.80 | |
| 5 | 146.80 | |||
| 5 | 146.80 | |||
| 21/11/2025 | 17:13:09.868 | 20 | 146.05 | |
| 20 | 146.05 | |||
| 20 | 146.05 | |||
| 21/11/2025 | 17:12:47.540 | 5 | 146.15 | |
| 5 | 146.15 | |||
| 5 | 146.15 | |||
| 21/11/2025 | 17:12:38.214 | 30 | 146.75 | |
| 30 | 146.75 | |||
| 30 | 146.75 | |||
| 21/11/2025 | 17:11:45.898 | 5 | 146.45 | |
| 5 | 146.45 | |||
| 5 | 146.45 | |||
| 21/11/2025 | 17:09:34.059 | 5 | 146.55 | |
| 5 | 146.55 | |||
| 5 | 146.55 | |||
| 21/11/2025 | 17:09:26.525 | 100 | 146.40 | |
| 100 | 146.40 | |||
| 100 | 146.40 | |||
| 21/11/2025 | 17:09:04.560 | 5 | 146.80 | |
| 5 | 146.80 | |||
| 5 | 146.80 | |||
| 21/11/2025 | 17:08:42.573 | 90 | 146.50 | |
| 90 | 146.50 | |||
| 90 | 146.50 | |||
| 21/11/2025 | 17:08:42.319 | 10 | 146.50 | |
| 10 | 146.50 | |||
| 10 | 146.50 | |||
| 21/11/2025 | 17:08:16.522 | 2 | 146.10 | |
| 2 | 146.10 | |||
| 2 | 146.10 | |||
| 21/11/2025 | 17:08:14.971 | 10 | 146.10 | |
| 10 | 146.10 | |||
| 10 | 146.10 | |||
| 21/11/2025 | 17:07:10.253 | 27 | 146.20 | |
| 27 | 146.20 | |||
| 27 | 146.20 | |||
| 21/11/2025 | 17:06:28.481 | 55 | 146.10 | |
| 55 | 146.10 | |||
| 55 | 146.10 | |||
| 21/11/2025 | 17:06:27.441 | 10 | 145.70 | |
| 10 | 145.70 | |||
| 10 | 145.70 | |||
| 21/11/2025 | 17:06:12.848 | 5 | 145.75 | |
| 5 | 145.75 | |||
| 5 | 145.75 | |||
| 21/11/2025 | 17:06:01.625 | 33 | 145.10 | |
| 33 | 145.10 | |||
| 33 | 145.10 | |||
| 21/11/2025 | 17:05:45.011 | 2 | 145.60 | |
| 2 | 145.60 | |||
| 2 | 145.60 | |||
| 21/11/2025 | 17:05:15.118 | 209 | 144.65 | |
| 30 | 144.65 | |||
| 134 | 144.65 | |||
| 60 | 144.65 | |||
| 114 | 144.65 | |||
| 30 | 144.65 | |||
| 25 | 144.65 | |||
| 10 | 144.65 | |||
| 15 | 144.65 | |||
| 21/11/2025 | 17:05:15.089 | 1 173 | 145.00 | |
| 10 | 145.00 | |||
| 6 | 145.00 | |||
| 20 | 145.00 | |||
| 70 | 145.00 | |||
| 1 | 145.00 | |||
| 1 066 | 145.00 | |||
| 1 173 | 145.00 | |||
| 21/11/2025 | 17:05:03.369 | 100 | 145.55 | |
| 100 | 145.55 | |||
| 100 | 145.55 | |||
| 21/11/2025 | 17:04:32.693 | 76 | 145.05 | |
| 76 | 145.05 | |||
| 65 | 145.05 | |||
| 11 | 145.05 | |||
| 21/11/2025 | 17:03:46.308 | 15 | 145.65 | |
| 15 | 145.65 | |||
| 15 | 145.65 | |||
| 21/11/2025 | 17:03:15.690 | 70 | 145.75 | |
| 70 | 145.75 | |||
| 70 | 145.75 | |||
| 21/11/2025 | 17:03:07.167 | 8 | 145.85 | |
| 8 | 145.85 | |||
| 8 | 145.85 | |||
| 21/11/2025 | 17:02:36.155 | 80 | 146.20 | |
| 80 | 146.20 | |||
| 80 | 146.20 | |||
| 21/11/2025 | 17:01:57.766 | 160 | 146.80 | |
| 160 | 146.80 | |||
| 160 | 146.80 | |||
| 21/11/2025 | 17:01:05.336 | 150 | 145.80 | |
| 150 | 145.80 | |||
| 150 | 145.80 | |||
| 21/11/2025 | 17:00:01.977 | 20 | 146.55 | |
| 20 | 146.55 | |||
| 20 | 146.55 | |||
| 21/11/2025 | 16:59:41.472 | 4 | 146.00 | |
| 4 | 146.00 | |||
| 4 | 146.00 | |||
| 21/11/2025 | 16:58:38.846 | 9 | 145.80 | |
| 9 | 145.80 | |||
| 9 | 145.80 | |||
| 21/11/2025 | 16:58:22.338 | 173 | 145.90 | |
| 10 | 145.90 | |||
| 10 | 145.90 | |||
| 50 | 145.90 | |||
| 100 | 145.90 | |||
| 173 | 145.90 | |||
| 3 | 145.90 | |||
| 21/11/2025 | 16:58:07.568 | 400 | 146.00 | |
| 400 | 146.00 | |||
| 400 | 146.00 | |||
| 21/11/2025 | 16:56:41.716 | 3 | 147.10 | |
| 3 | 147.10 | |||
| 3 | 147.10 | |||
| 21/11/2025 | 16:55:47.705 | 50 | 147.40 | |
| 50 | 147.40 | |||
| 50 | 147.40 | |||
| 21/11/2025 | 16:55:41.457 | 10 | 146.95 | |
| 10 | 146.95 | |||
| 10 | 146.95 | |||
| 21/11/2025 | 16:55:34.648 | 10 | 147.55 | |
| 10 | 147.55 | |||
| 10 | 147.55 | |||
| 21/11/2025 | 16:54:45.859 | 35 | 147.80 | |
| 35 | 147.80 | |||
| 35 | 147.80 | |||
| 21/11/2025 | 16:54:16.280 | 30 | 147.00 | |
| 30 | 147.00 | |||
| 30 | 147.00 | |||
| 21/11/2025 | 16:52:11.888 | 3 | 146.55 | |
| 3 | 146.55 | |||
| 3 | 146.55 | |||
| 21/11/2025 | 16:51:45.325 | 6 | 146.70 | |
| 6 | 146.70 | |||
| 6 | 146.70 | |||
| 21/11/2025 | 16:51:31.621 | 28 | 147.50 | |
| 28 | 147.50 | |||
| 7 | 147.50 | |||
| 21 | 147.50 | |||
| 21/11/2025 | 16:51:27.495 | 8 | 147.90 | |
| 8 | 147.90 | |||
| 8 | 147.90 | |||
| 21/11/2025 | 16:50:34.797 | 5 | 147.40 | |
| 5 | 147.40 | |||
| 5 | 147.40 | |||
| 21/11/2025 | 16:50:25.777 | 7 | 148.50 | |
| 7 | 148.50 | |||
| 7 | 148.50 | |||
| 21/11/2025 | 16:50:04.457 | 50 | 148.35 | |
| 50 | 148.35 | |||
| 50 | 148.35 | |||
| 21/11/2025 | 16:48:57.735 | 1 | 148.20 | |
| 1 | 148.20 | |||
| 1 | 148.20 | |||
| 21/11/2025 | 16:48:31.099 | 80 | 148.25 | |
| 80 | 148.25 | |||
| 80 | 148.25 | |||
| 21/11/2025 | 16:47:31.656 | 20 | 149.25 | |
| 20 | 149.25 | |||
| 20 | 149.25 | |||
| 21/11/2025 | 16:46:45.792 | 100 | 148.80 | |
| 100 | 148.80 | |||
| 100 | 148.80 | |||
| 21/11/2025 | 16:46:39.769 | 30 | 149.10 | |
| 30 | 149.10 | |||
| 30 | 149.10 | |||
| 21/11/2025 | 16:46:17.200 | 6 | 149.15 | |
| 6 | 149.15 | |||
| 6 | 149.15 | |||
| 21/11/2025 | 16:46:07.194 | 7 | 149.05 | |
| 7 | 149.05 | |||
| 7 | 149.05 | |||
| 21/11/2025 | 16:45:59.216 | 2 540 | 148.70 | |
| 200 | 148.70 | |||
| 200 | 148.70 | |||
| 200 | 148.70 | |||
| 500 | 148.70 | |||
| 1 000 | 148.70 | |||
| 200 | 148.70 | |||
| 200 | 148.70 | |||
| 540 | 148.70 | |||
| 40 | 148.70 | |||
| 2 000 | 148.70 | |||
| 21/11/2025 | 16:44:58.787 | 460 | 148.70 | |
| 400 | 148.70 | |||
| 460 | 148.70 | |||
| 60 | 148.70 | |||
| 21/11/2025 | 16:44:54.210 | 2 | 148.80 | |
| 2 | 148.80 | |||
| 2 | 148.80 | |||
| 21/11/2025 | 16:44:47.334 | 10 | 149.30 | |
| 10 | 149.30 | |||
| 10 | 149.30 | |||
| 21/11/2025 | 16:44:36.478 | 50 | 149.25 | |
| 50 | 149.25 | |||
| 50 | 149.25 | |||
| 21/11/2025 | 16:44:32.357 | 3 | 149.25 | |
| 3 | 149.25 | |||
| 3 | 149.25 | |||
| 21/11/2025 | 16:41:29.854 | 13 | 147.65 | |
| 13 | 147.65 | |||
| 13 | 147.65 | |||
| 21/11/2025 | 16:41:17.748 | 7 | 146.30 | |
| 7 | 146.30 | |||
| 7 | 146.30 | |||
| 21/11/2025 | 16:41:15.149 | 100 | 146.30 | |
| 100 | 146.30 | |||
| 100 | 146.30 | |||
| 21/11/2025 | 16:40:40.568 | 50 | 146.60 | |
| 50 | 146.60 | |||
| 50 | 146.60 | |||
| 21/11/2025 | 16:40:37.959 | 85 | 146.60 | |
| 85 | 146.60 | |||
| 85 | 146.60 | |||
| 21/11/2025 | 16:40:08.781 | 40 | 146.10 | |
| 40 | 146.10 | |||
| 40 | 146.10 | |||
| 21/11/2025 | 16:40:08.635 | 5 | 146.50 | |
| 5 | 146.50 | |||
| 5 | 146.50 | |||
| 21/11/2025 | 16:40:08.463 | 100 | 146.60 | |
| 100 | 146.60 | |||
| 100 | 146.60 | |||
| 21/11/2025 | 16:40:06.825 | 335 | 147.00 | |
| 135 | 147.00 | |||
| 335 | 147.00 | |||
| 200 | 147.00 | |||
| 21/11/2025 | 16:40:06.739 | 85 | 147.30 | |
| 10 | 147.30 | |||
| 75 | 147.30 | |||
| 85 | 147.30 | |||
| 21/11/2025 | 16:38:22.426 | 400 | 148.00 | |
| 400 | 148.00 | |||
| 400 | 148.00 | |||
| 21/11/2025 | 16:36:11.557 | 100 | 148.85 | |
| 100 | 148.85 | |||
| 100 | 148.85 | |||
| 21/11/2025 | 16:35:48.196 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 21/11/2025 | 16:35:42.591 | 167 | 149.00 | |
| 167 | 149.00 | |||
| 67 | 149.00 | |||
| 100 | 149.00 | |||
| 21/11/2025 | 16:35:27.345 | 10 | 149.00 | |
| 10 | 149.00 | |||
| 10 | 149.00 | |||
| 21/11/2025 | 16:34:52.235 | 380 | 150.00 | |
| 380 | 150.00 | |||
| 380 | 150.00 | |||
| 21/11/2025 | 16:34:45.624 | 400 | 150.00 | |
| 400 | 150.00 | |||
| 400 | 150.00 | |||
| 21/11/2025 | 16:34:38.205 | 106 | 150.00 | |
| 106 | 150.00 | |||
| 20 | 150.00 | |||
| 70 | 150.00 | |||
| 10 | 150.00 | |||
| 6 | 150.00 | |||
| 21/11/2025 | 16:34:19.216 | 50 | 150.10 | |
| 50 | 150.10 | |||
| 50 | 150.10 | |||
| 21/11/2025 | 16:33:16.056 | 29 | 150.55 | |
| 29 | 150.55 | |||
| 29 | 150.55 | |||
| 21/11/2025 | 16:32:45.823 | 20 | 150.80 | |
| 20 | 150.80 | |||
| 20 | 150.80 | |||
| 21/11/2025 | 16:30:53.402 | 50 | 150.05 | |
| 50 | 150.05 | |||
| 50 | 150.05 | |||
| 21/11/2025 | 16:30:23.415 | 10 | 150.15 | |
| 10 | 150.15 | |||
| 10 | 150.15 | |||
| 21/11/2025 | 16:29:57.059 | 1 | 150.30 | |
| 1 | 150.30 | |||
| 1 | 150.30 | |||
| 21/11/2025 | 16:29:49.699 | 25 | 150.40 | |
| 25 | 150.40 | |||
| 25 | 150.40 | |||
| 21/11/2025 | 16:29:33.718 | 10 | 150.00 | |
| 10 | 150.00 | |||
| 10 | 150.00 | |||
| 21/11/2025 | 16:29:16.976 | 8 | 150.05 | |
| 8 | 150.05 | |||
| 8 | 150.05 | |||
| 21/11/2025 | 16:28:53.060 | 20 | 150.80 | |
| 20 | 150.80 | |||
| 20 | 150.80 | |||
| 21/11/2025 | 16:28:39.234 | 386 | 150.40 | |
| 386 | 150.40 | |||
| 386 | 150.40 | |||
| 21/11/2025 | 16:28:11.880 | 53 | 150.40 | |
| 53 | 150.40 | |||
| 53 | 150.40 | |||
| 21/11/2025 | 16:28:11.355 | 55 | 150.40 | |
| 55 | 150.40 | |||
| 55 | 150.40 | |||
| 21/11/2025 | 16:28:10.240 | 53 | 150.40 | |
| 53 | 150.40 | |||
| 53 | 150.40 | |||
| 21/11/2025 | 16:28:09.741 | 53 | 150.40 | |
| 53 | 150.40 | |||
| 53 | 150.40 | |||
| 21/11/2025 | 16:28:05.618 | 1 000 | 150.30 | |
| 1 000 | 150.30 | |||
| 807 | 150.30 | |||
| 193 | 150.30 | |||
| 21/11/2025 | 16:27:47.432 | 400 | 150.40 | |
| 400 | 150.40 | |||
| 400 | 150.40 | |||
| 21/11/2025 | 16:26:46.274 | 32 | 152.05 | |
| 32 | 152.05 | |||
| 32 | 152.05 | |||
| 21/11/2025 | 16:26:23.388 | 2 | 152.05 | |
| 2 | 152.05 | |||
| 2 | 152.05 | |||
| 21/11/2025 | 16:25:03.398 | 70 | 152.25 | |
| 70 | 152.25 | |||
| 70 | 152.25 | |||
| 21/11/2025 | 16:23:32.655 | 50 | 152.40 | |
| 50 | 152.40 | |||
| 50 | 152.40 | |||
| 21/11/2025 | 16:23:26.483 | 10 | 152.85 | |
| 10 | 152.85 | |||
| 10 | 152.85 | |||
| 21/11/2025 | 16:21:58.618 | 6 | 150.75 | |
| 6 | 150.75 | |||
| 6 | 150.75 | |||
| 21/11/2025 | 16:21:33.762 | 4 | 150.50 | |
| 4 | 150.50 | |||
| 4 | 150.50 | |||
| 21/11/2025 | 16:20:55.177 | 10 | 150.60 | |
| 10 | 150.60 | |||
| 10 | 150.60 | |||
| 21/11/2025 | 16:19:34.260 | 7 | 151.05 | |
| 7 | 151.05 | |||
| 7 | 151.05 | |||
| 21/11/2025 | 16:18:28.192 | 102 | 150.45 | |
| 102 | 150.45 | |||
| 102 | 150.45 | |||
| 21/11/2025 | 16:18:14.522 | 25 | 150.50 | |
| 25 | 150.50 | |||
| 25 | 150.50 | |||
| 21/11/2025 | 16:18:07.115 | 1 | 150.35 | |
| 1 | 150.35 | |||
| 1 | 150.35 | |||
| 21/11/2025 | 16:17:45.616 | 49 | 150.00 | |
| 49 | 150.00 | |||
| 1 | 150.00 | |||
| 14 | 150.00 | |||
| 34 | 150.00 | |||
| 21/11/2025 | 16:17:08.907 | 5 | 150.50 | |
| 5 | 150.50 | |||
| 5 | 150.50 | |||
| 21/11/2025 | 16:16:38.400 | 21 | 151.10 | |
| 21 | 151.10 | |||
| 21 | 151.10 | |||
| 21/11/2025 | 16:14:06.211 | 10 | 151.05 | |
| 10 | 151.05 | |||
| 10 | 151.05 | |||
| 21/11/2025 | 16:13:58.939 | 21 | 151.30 | |
| 21 | 151.30 | |||
| 21 | 151.30 | |||
| 21/11/2025 | 16:12:28.087 | 10 | 152.45 | |
| 10 | 152.45 | |||
| 10 | 152.45 | |||
| 21/11/2025 | 16:12:14.676 | 15 | 152.15 | |
| 15 | 152.15 | |||
| 15 | 152.15 | |||
| 21/11/2025 | 16:11:38.524 | 10 | 152.75 | |
| 10 | 152.75 | |||
| 10 | 152.75 | |||
| 21/11/2025 | 16:10:31.689 | 10 | 152.30 | |
| 10 | 152.30 | |||
| 10 | 152.30 | |||
| 21/11/2025 | 16:10:26.389 | 181 | 151.60 | |
| 181 | 151.60 | |||
| 181 | 151.60 | |||
| 21/11/2025 | 16:10:13.497 | 7 | 152.45 | |
| 7 | 152.45 | |||
| 7 | 152.45 | |||
| 21/11/2025 | 16:10:07.089 | 79 | 152.15 | |
| 79 | 152.15 | |||
| 79 | 152.15 | |||
| 21/11/2025 | 16:09:50.324 | 1 | 152.65 | |
| 1 | 152.65 | |||
| 1 | 152.65 | |||
| 21/11/2025 | 16:09:16.829 | 10 | 152.70 | |
| 10 | 152.70 | |||
| 10 | 152.70 | |||
| 21/11/2025 | 16:09:05.657 | 3 | 152.80 | |
| 3 | 152.80 | |||
| 3 | 152.80 | |||
| 21/11/2025 | 16:07:51.097 | 225 | 152.55 | |
| 225 | 152.55 | |||
| 225 | 152.55 | |||
| 21/11/2025 | 16:07:07.566 | 100 | 153.50 | |
| 100 | 153.50 | |||
| 100 | 153.50 | |||
| 21/11/2025 | 16:06:45.853 | 10 | 153.10 | |
| 10 | 153.10 | |||
| 10 | 153.10 | |||
| 21/11/2025 | 16:03:31.633 | 10 | 152.00 | |
| 10 | 152.00 | |||
| 10 | 152.00 | |||
| 21/11/2025 | 16:01:39.330 | 20 | 152.80 | |
| 20 | 152.80 | |||
| 20 | 152.80 | |||
| 21/11/2025 | 16:01:09.925 | 1 | 153.80 | |
| 1 | 153.80 | |||
| 1 | 153.80 | |||
| 21/11/2025 | 16:01:03.750 | 125 | 153.30 | |
| 125 | 153.30 | |||
| 20 | 153.30 | |||
| 105 | 153.30 | |||
| 21/11/2025 | 16:01:01.413 | 9 | 153.65 | |
| 9 | 153.65 | |||
| 9 | 153.65 | |||
| 21/11/2025 | 16:01:01.337 | 30 | 153.65 | |
| 10 | 153.65 | |||
| 6 | 153.65 | |||
| 30 | 153.65 | |||
| 14 | 153.65 | |||
| 21/11/2025 | 16:00:31.231 | 25 | 154.70 | |
| 25 | 154.70 | |||
| 25 | 154.70 | |||
| 21/11/2025 | 16:00:30.114 | 200 | 154.70 | |
| 200 | 154.70 | |||
| 200 | 154.70 | |||
| 21/11/2025 | 16:00:14.071 | 7 | 154.85 | |
| 7 | 154.85 | |||
| 7 | 154.85 | |||
| 21/11/2025 | 16:00:13.478 | 20 | 154.85 | |
| 20 | 154.85 | |||
| 20 | 154.85 | |||
| 21/11/2025 | 16:00:04.826 | 1 | 155.00 | |
| 1 | 155.00 | |||
| 1 | 155.00 | |||
| 21/11/2025 | 16:00:00.981 | 1 | 154.50 | |
| 1 | 154.50 | |||
| 1 | 154.50 | |||
| 21/11/2025 | 15:59:48.152 | 40 | 154.80 | |
| 40 | 154.80 | |||
| 40 | 154.80 | |||
| 21/11/2025 | 15:59:46.064 | 35 | 154.90 | |
| 35 | 154.90 | |||
| 35 | 154.90 | |||
| 21/11/2025 | 15:59:44.980 | 1 | 154.90 | |
| 1 | 154.90 | |||
| 1 | 154.90 | |||
| 21/11/2025 | 15:59:35.064 | 2 | 155.00 | |
| 2 | 155.00 | |||
| 2 | 155.00 | |||
| 21/11/2025 | 15:59:31.752 | 19 | 155.15 | |
| 19 | 155.15 | |||
| 19 | 155.15 | |||
| 21/11/2025 | 15:58:17.001 | 30 | 155.00 | |
| 30 | 155.00 | |||
| 30 | 155.00 | |||
| 21/11/2025 | 15:58:00.577 | 90 | 155.00 | |
| 90 | 155.00 | |||
| 90 | 155.00 | |||
| 21/11/2025 | 15:58:00.522 | 400 | 155.00 | |
| 400 | 155.00 | |||
| 400 | 155.00 | |||
| 21/11/2025 | 15:57:59.865 | 10 | 155.00 | |
| 10 | 155.00 | |||
| 10 | 155.00 | |||
| 21/11/2025 | 15:57:46.530 | 20 | 154.95 | |
| 20 | 154.95 | |||
| 20 | 154.95 | |||
| 21/11/2025 | 15:57:25.126 | 30 | 154.95 | |
| 30 | 154.95 | |||
| 30 | 154.95 | |||
| 21/11/2025 | 15:57:08.715 | 13 | 155.15 | |
| 13 | 155.15 | |||
| 13 | 155.15 | |||
| 21/11/2025 | 15:57:06.758 | 3 | 155.00 | |
| 3 | 155.00 | |||
| 3 | 155.00 | |||
| 21/11/2025 | 15:56:39.335 | 5 | 154.40 | |
| 5 | 154.40 | |||
| 5 | 154.40 |
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: 1 515.50
Ask: 1 516.50
Turnover: 179 238 TEUR -
Nvidia Corp.
Bid: 155.92 / Ask: 156.02
Turnover: 96 259 TEUR -
Siemens Energy AG
Bid: 101.60 / Ask: 101.80
Turnover: 54 310 TEUR -
Alphabet Inc. Class A
Bid: 257.40 / Ask: 257.55
Turnover: 27 851 TEUR -
RENK Group AG
Bid: 50.90 / Ask: 50.99
Turnover: 25 247 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 19:21:29
Last Update:
21/11/2025 @ 19:21:29