Microsoft Corp.
- Information
- Last
- Buy
- Sell
518
404
413.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 10:39:23.119 | 1 | 413.45 | |
| 1 | 413.45 | |||
| 1 | 413.45 | |||
| 21/11/2025 | 10:39:17.781 | 3 | 413.75 | |
| 3 | 413.75 | |||
| 3 | 413.75 | |||
| 21/11/2025 | 10:39:06.424 | 120 | 413.45 | |
| 120 | 413.45 | |||
| 120 | 413.45 | |||
| 21/11/2025 | 10:38:24.378 | 50 | 413.70 | |
| 50 | 413.70 | |||
| 50 | 413.70 | |||
| 21/11/2025 | 10:38:17.875 | 15 | 413.85 | |
| 11 | 413.85 | |||
| 4 | 413.85 | |||
| 15 | 413.85 | |||
| 21/11/2025 | 10:36:28.768 | 8 | 413.50 | |
| 8 | 413.50 | |||
| 8 | 413.50 | |||
| 21/11/2025 | 10:36:15.144 | 10 | 413.45 | |
| 10 | 413.45 | |||
| 10 | 413.45 | |||
| 21/11/2025 | 10:36:14.124 | 3 | 413.45 | |
| 3 | 413.45 | |||
| 3 | 413.45 | |||
| 21/11/2025 | 10:36:01.895 | 73 | 413.45 | |
| 73 | 413.45 | |||
| 73 | 413.45 | |||
| 21/11/2025 | 10:35:46.580 | 10 | 413.40 | |
| 6 | 413.40 | |||
| 10 | 413.40 | |||
| 4 | 413.40 | |||
| 21/11/2025 | 10:35:10.215 | 15 | 413.65 | |
| 15 | 413.65 | |||
| 15 | 413.65 | |||
| 21/11/2025 | 10:34:09.990 | 22 | 413.45 | |
| 22 | 413.45 | |||
| 22 | 413.45 | |||
| 21/11/2025 | 10:33:43.011 | 14 | 413.40 | |
| 14 | 413.40 | |||
| 14 | 413.40 | |||
| 21/11/2025 | 10:33:39.209 | 34 | 413.70 | |
| 34 | 413.70 | |||
| 34 | 413.70 | |||
| 21/11/2025 | 10:33:35.810 | 5 | 413.40 | |
| 5 | 413.40 | |||
| 5 | 413.40 | |||
| 21/11/2025 | 10:33:32.756 | 1 | 413.70 | |
| 1 | 413.70 | |||
| 1 | 413.70 | |||
| 21/11/2025 | 10:33:18.704 | 4 | 413.50 | |
| 4 | 413.50 | |||
| 4 | 413.50 | |||
| 21/11/2025 | 10:33:14.782 | 10 | 413.85 | |
| 10 | 413.85 | |||
| 10 | 413.85 | |||
| 21/11/2025 | 10:33:00.139 | 1 | 413.55 | |
| 1 | 413.55 | |||
| 1 | 413.55 | |||
| 21/11/2025 | 10:32:19.038 | 5 | 413.60 | |
| 5 | 413.60 | |||
| 5 | 413.60 | |||
| 21/11/2025 | 10:32:01.216 | 60 | 413.60 | |
| 60 | 413.60 | |||
| 60 | 413.60 | |||
| 21/11/2025 | 10:31:10.258 | 11 | 413.60 | |
| 11 | 413.60 | |||
| 11 | 413.60 | |||
| 21/11/2025 | 10:31:07.045 | 2 | 413.60 | |
| 2 | 413.60 | |||
| 2 | 413.60 | |||
| 21/11/2025 | 10:30:39.945 | 10 | 413.90 | |
| 10 | 413.90 | |||
| 10 | 413.90 | |||
| 21/11/2025 | 10:30:07.760 | 5 | 413.70 | |
| 5 | 413.70 | |||
| 5 | 413.70 | |||
| 21/11/2025 | 10:29:51.308 | 10 | 413.75 | |
| 10 | 413.75 | |||
| 10 | 413.75 | |||
| 21/11/2025 | 10:29:01.598 | 12 | 413.90 | |
| 12 | 413.90 | |||
| 12 | 413.90 | |||
| 21/11/2025 | 10:28:48.108 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 21/11/2025 | 10:28:32.920 | 4 | 413.75 | |
| 4 | 413.75 | |||
| 4 | 413.75 | |||
| 21/11/2025 | 10:28:24.629 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 21/11/2025 | 10:28:11.940 | 300 | 413.70 | |
| 298 | 413.70 | |||
| 300 | 413.70 | |||
| 2 | 413.70 | |||
| 21/11/2025 | 10:27:05.881 | 5 | 413.70 | |
| 5 | 413.70 | |||
| 5 | 413.70 | |||
| 21/11/2025 | 10:26:43.160 | 25 | 413.70 | |
| 25 | 413.70 | |||
| 25 | 413.70 | |||
| 21/11/2025 | 10:25:31.557 | 4 | 414.10 | |
| 4 | 414.10 | |||
| 4 | 414.10 | |||
| 21/11/2025 | 10:23:23.122 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 21/11/2025 | 10:23:12.925 | 200 | 414.20 | |
| 200 | 414.20 | |||
| 200 | 414.20 | |||
| 21/11/2025 | 10:22:58.779 | 80 | 414.00 | |
| 80 | 414.00 | |||
| 80 | 414.00 | |||
| 21/11/2025 | 10:22:36.725 | 33 | 414.00 | |
| 33 | 414.00 | |||
| 33 | 414.00 | |||
| 21/11/2025 | 10:22:10.949 | 15 | 413.65 | |
| 15 | 413.65 | |||
| 10 | 413.65 | |||
| 5 | 413.65 | |||
| 21/11/2025 | 10:21:18.821 | 75 | 413.95 | |
| 75 | 413.95 | |||
| 75 | 413.95 | |||
| 21/11/2025 | 10:20:37.181 | 8 | 414.20 | |
| 8 | 414.20 | |||
| 8 | 414.20 | |||
| 21/11/2025 | 10:20:29.349 | 100 | 414.25 | |
| 100 | 414.25 | |||
| 100 | 414.25 | |||
| 21/11/2025 | 10:20:09.133 | 200 | 414.35 | |
| 200 | 414.35 | |||
| 200 | 414.35 | |||
| 21/11/2025 | 10:19:58.814 | 1 | 414.45 | |
| 1 | 414.45 | |||
| 1 | 414.45 | |||
| 21/11/2025 | 10:19:38.553 | 5 | 414.35 | |
| 5 | 414.35 | |||
| 5 | 414.35 | |||
| 21/11/2025 | 10:19:34.495 | 3 | 414.35 | |
| 3 | 414.35 | |||
| 3 | 414.35 | |||
| 21/11/2025 | 10:19:22.555 | 10 | 414.40 | |
| 10 | 414.40 | |||
| 10 | 414.40 | |||
| 21/11/2025 | 10:19:17.948 | 10 | 414.25 | |
| 10 | 414.25 | |||
| 10 | 414.25 | |||
| 21/11/2025 | 10:19:04.948 | 29 | 414.20 | |
| 29 | 414.20 | |||
| 29 | 414.20 | |||
| 21/11/2025 | 10:18:59.990 | 10 | 414.25 | |
| 10 | 414.25 | |||
| 10 | 414.25 | |||
| 21/11/2025 | 10:18:25.932 | 200 | 414.40 | |
| 200 | 414.40 | |||
| 200 | 414.40 | |||
| 21/11/2025 | 10:18:21.862 | 300 | 414.40 | |
| 300 | 414.40 | |||
| 300 | 414.40 | |||
| 21/11/2025 | 10:17:06.608 | 4 | 414.25 | |
| 4 | 414.25 | |||
| 4 | 414.25 | |||
| 21/11/2025 | 10:16:28.974 | 15 | 414.40 | |
| 15 | 414.40 | |||
| 15 | 414.40 | |||
| 21/11/2025 | 10:16:15.472 | 2 | 414.40 | |
| 2 | 414.40 | |||
| 2 | 414.40 | |||
| 21/11/2025 | 10:15:50.741 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 21/11/2025 | 10:15:30.424 | 30 | 414.50 | |
| 30 | 414.50 | |||
| 30 | 414.50 | |||
| 21/11/2025 | 10:15:07.784 | 1 320 | 414.75 | |
| 1 320 | 414.75 | |||
| 1 320 | 414.75 | |||
| 21/11/2025 | 10:14:48.081 | 300 | 414.75 | |
| 300 | 414.75 | |||
| 300 | 414.75 | |||
| 21/11/2025 | 10:14:47.971 | 300 | 414.75 | |
| 300 | 414.75 | |||
| 300 | 414.75 | |||
| 21/11/2025 | 10:14:29.430 | 50 | 414.65 | |
| 50 | 414.65 | |||
| 50 | 414.65 | |||
| 21/11/2025 | 10:14:20.337 | 2 | 414.75 | |
| 2 | 414.75 | |||
| 2 | 414.75 | |||
| 21/11/2025 | 10:14:16.597 | 2 | 414.75 | |
| 2 | 414.75 | |||
| 2 | 414.75 | |||
| 21/11/2025 | 10:14:13.383 | 6 | 414.45 | |
| 6 | 414.45 | |||
| 6 | 414.45 | |||
| 21/11/2025 | 10:13:26.371 | 2 | 414.45 | |
| 2 | 414.45 | |||
| 2 | 414.45 | |||
| 21/11/2025 | 10:13:11.718 | 15 | 414.65 | |
| 10 | 414.65 | |||
| 15 | 414.65 | |||
| 5 | 414.65 | |||
| 21/11/2025 | 10:12:39.874 | 3 | 414.40 | |
| 3 | 414.40 | |||
| 3 | 414.40 | |||
| 21/11/2025 | 10:12:27.883 | 6 | 414.40 | |
| 6 | 414.40 | |||
| 6 | 414.40 | |||
| 21/11/2025 | 10:12:25.549 | 45 | 414.40 | |
| 45 | 414.40 | |||
| 45 | 414.40 | |||
| 21/11/2025 | 10:12:12.181 | 24 | 414.65 | |
| 24 | 414.65 | |||
| 24 | 414.65 | |||
| 21/11/2025 | 10:12:10.901 | 1 | 414.65 | |
| 1 | 414.65 | |||
| 1 | 414.65 | |||
| 21/11/2025 | 10:11:59.024 | 10 | 414.65 | |
| 10 | 414.65 | |||
| 10 | 414.65 | |||
| 21/11/2025 | 10:11:53.837 | 50 | 414.40 | |
| 50 | 414.40 | |||
| 50 | 414.40 | |||
| 21/11/2025 | 10:11:47.441 | 1 | 414.65 | |
| 1 | 414.65 | |||
| 1 | 414.65 | |||
| 21/11/2025 | 10:11:15.357 | 24 | 414.30 | |
| 24 | 414.30 | |||
| 24 | 414.30 | |||
| 21/11/2025 | 10:11:08.356 | 24 | 414.20 | |
| 24 | 414.20 | |||
| 24 | 414.20 | |||
| 21/11/2025 | 10:11:08.227 | 4 | 414.20 | |
| 4 | 414.20 | |||
| 4 | 414.20 | |||
| 21/11/2025 | 10:11:03.026 | 5 | 414.50 | |
| 5 | 414.50 | |||
| 5 | 414.50 | |||
| 21/11/2025 | 10:09:23.697 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 21/11/2025 | 10:08:06.516 | 16 | 414.50 | |
| 16 | 414.50 | |||
| 16 | 414.50 | |||
| 21/11/2025 | 10:06:38.616 | 2 | 414.45 | |
| 2 | 414.45 | |||
| 2 | 414.45 | |||
| 21/11/2025 | 10:06:32.107 | 25 | 414.10 | |
| 25 | 414.10 | |||
| 25 | 414.10 | |||
| 21/11/2025 | 10:06:25.166 | 4 | 414.10 | |
| 4 | 414.10 | |||
| 4 | 414.10 | |||
| 21/11/2025 | 10:05:50.394 | 100 | 414.00 | |
| 10 | 414.00 | |||
| 100 | 414.00 | |||
| 90 | 414.00 | |||
| 21/11/2025 | 10:04:32.095 | 1 | 414.15 | |
| 1 | 414.15 | |||
| 1 | 414.15 | |||
| 21/11/2025 | 10:04:19.514 | 244 | 414.35 | |
| 244 | 414.35 | |||
| 244 | 414.35 | |||
| 21/11/2025 | 10:04:00.499 | 6 | 414.25 | |
| 6 | 414.25 | |||
| 6 | 414.25 | |||
| 21/11/2025 | 10:03:23.572 | 46 | 414.20 | |
| 46 | 414.20 | |||
| 46 | 414.20 | |||
| 21/11/2025 | 10:03:09.979 | 3 | 414.40 | |
| 3 | 414.40 | |||
| 3 | 414.40 | |||
| 21/11/2025 | 10:02:40.717 | 4 | 414.10 | |
| 4 | 414.10 | |||
| 4 | 414.10 | |||
| 21/11/2025 | 10:02:08.753 | 3 | 414.20 | |
| 3 | 414.20 | |||
| 3 | 414.20 | |||
| 21/11/2025 | 10:02:00.456 | 411 | 414.00 | |
| 411 | 414.00 | |||
| 411 | 414.00 | |||
| 21/11/2025 | 10:01:39.782 | 13 | 414.20 | |
| 13 | 414.20 | |||
| 13 | 414.20 | |||
| 21/11/2025 | 10:01:39.671 | 9 | 414.20 | |
| 9 | 414.20 | |||
| 9 | 414.20 | |||
| 21/11/2025 | 10:01:35.371 | 20 | 414.20 | |
| 20 | 414.20 | |||
| 20 | 414.20 | |||
| 21/11/2025 | 10:01:00.981 | 58 | 414.20 | |
| 58 | 414.20 | |||
| 58 | 414.20 | |||
| 21/11/2025 | 10:00:31.751 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 21/11/2025 | 10:00:08.778 | 40 | 414.35 | |
| 40 | 414.35 | |||
| 40 | 414.35 | |||
| 21/11/2025 | 09:59:31.457 | 1 | 414.90 | |
| 1 | 414.90 | |||
| 1 | 414.90 | |||
| 21/11/2025 | 09:59:30.069 | 3 | 414.50 | |
| 3 | 414.50 | |||
| 3 | 414.50 | |||
| 21/11/2025 | 09:59:18.838 | 30 | 414.90 | |
| 30 | 414.90 | |||
| 30 | 414.90 | |||
| 21/11/2025 | 09:59:07.623 | 13 | 414.60 | |
| 13 | 414.60 | |||
| 13 | 414.60 | |||
| 21/11/2025 | 09:58:56.256 | 8 | 414.55 | |
| 8 | 414.55 | |||
| 8 | 414.55 | |||
| 21/11/2025 | 09:58:52.301 | 1 | 414.90 | |
| 1 | 414.90 | |||
| 1 | 414.90 | |||
| 21/11/2025 | 09:58:15.333 | 200 | 414.55 | |
| 200 | 414.55 | |||
| 200 | 414.55 | |||
| 21/11/2025 | 09:57:38.707 | 14 | 414.60 | |
| 14 | 414.60 | |||
| 14 | 414.60 | |||
| 21/11/2025 | 09:57:35.470 | 7 | 414.80 | |
| 7 | 414.80 | |||
| 7 | 414.80 | |||
| 21/11/2025 | 09:57:18.117 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 21/11/2025 | 09:56:47.912 | 6 | 414.80 | |
| 6 | 414.80 | |||
| 3 | 414.80 | |||
| 3 | 414.80 | |||
| 21/11/2025 | 09:56:43.542 | 3 | 414.55 | |
| 3 | 414.55 | |||
| 3 | 414.55 | |||
| 21/11/2025 | 09:56:42.159 | 10 | 414.35 | |
| 10 | 414.35 | |||
| 10 | 414.35 | |||
| 21/11/2025 | 09:56:13.331 | 5 | 414.45 | |
| 5 | 414.45 | |||
| 5 | 414.45 | |||
| 21/11/2025 | 09:55:47.254 | 8 | 414.50 | |
| 8 | 414.50 | |||
| 8 | 414.50 | |||
| 21/11/2025 | 09:55:42.227 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 21/11/2025 | 09:55:33.941 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 21/11/2025 | 09:55:24.818 | 10 | 414.55 | |
| 10 | 414.55 | |||
| 10 | 414.55 | |||
| 21/11/2025 | 09:54:49.420 | 50 | 414.55 | |
| 50 | 414.55 | |||
| 50 | 414.55 | |||
| 21/11/2025 | 09:53:59.210 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 21/11/2025 | 09:53:23.604 | 22 | 414.55 | |
| 22 | 414.55 | |||
| 22 | 414.55 | |||
| 21/11/2025 | 09:51:48.026 | 300 | 414.30 | |
| 300 | 414.30 | |||
| 300 | 414.30 | |||
| 21/11/2025 | 09:51:19.553 | 10 | 414.15 | |
| 10 | 414.15 | |||
| 10 | 414.15 | |||
| 21/11/2025 | 09:51:13.176 | 100 | 413.75 | |
| 100 | 413.75 | |||
| 100 | 413.75 | |||
| 21/11/2025 | 09:50:46.624 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 21/11/2025 | 09:50:36.144 | 5 | 413.95 | |
| 5 | 413.95 | |||
| 5 | 413.95 | |||
| 21/11/2025 | 09:50:32.993 | 10 | 413.95 | |
| 5 | 413.95 | |||
| 10 | 413.95 | |||
| 5 | 413.95 | |||
| 21/11/2025 | 09:50:29.150 | 41 | 413.95 | |
| 41 | 413.95 | |||
| 41 | 413.95 | |||
| 21/11/2025 | 09:50:11.958 | 8 | 413.65 | |
| 8 | 413.65 | |||
| 8 | 413.65 | |||
| 21/11/2025 | 09:50:07.454 | 3 | 414.00 | |
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 21/11/2025 | 09:48:45.627 | 52 | 414.30 | |
| 52 | 414.30 | |||
| 52 | 414.30 | |||
| 21/11/2025 | 09:48:21.026 | 18 | 413.80 | |
| 18 | 413.80 | |||
| 18 | 413.80 | |||
| 21/11/2025 | 09:47:57.329 | 6 | 414.35 | |
| 6 | 414.35 | |||
| 6 | 414.35 | |||
| 21/11/2025 | 09:47:55.592 | 863 | 414.00 | |
| 863 | 414.00 | |||
| 100 | 414.00 | |||
| 761 | 414.00 | |||
| 2 | 414.00 | |||
| 21/11/2025 | 09:47:43.016 | 300 | 413.95 | |
| 300 | 413.95 | |||
| 300 | 413.95 | |||
| 21/11/2025 | 09:47:41.924 | 3 | 413.95 | |
| 3 | 413.95 | |||
| 3 | 413.95 | |||
| 21/11/2025 | 09:47:31.436 | 300 | 413.95 | |
| 300 | 413.95 | |||
| 300 | 413.95 | |||
| 21/11/2025 | 09:46:52.308 | 62 | 413.65 | |
| 62 | 413.65 | |||
| 62 | 413.65 | |||
| 21/11/2025 | 09:46:49.054 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 21/11/2025 | 09:46:33.325 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:46:01.922 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:46:01.780 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 21/11/2025 | 09:45:52.475 | 24 | 413.50 | |
| 24 | 413.50 | |||
| 24 | 413.50 | |||
| 21/11/2025 | 09:45:02.419 | 4 | 413.40 | |
| 4 | 413.40 | |||
| 4 | 413.40 | |||
| 21/11/2025 | 09:44:42.938 | 300 | 413.70 | |
| 300 | 413.70 | |||
| 300 | 413.70 | |||
| 21/11/2025 | 09:43:14.175 | 200 | 413.40 | |
| 190 | 413.40 | |||
| 10 | 413.40 | |||
| 200 | 413.40 | |||
| 21/11/2025 | 09:43:04.405 | 300 | 413.45 | |
| 300 | 413.45 | |||
| 300 | 413.45 | |||
| 21/11/2025 | 09:42:39.238 | 10 | 413.85 | |
| 10 | 413.85 | |||
| 10 | 413.85 | |||
| 21/11/2025 | 09:42:16.280 | 16 | 413.50 | |
| 16 | 413.50 | |||
| 16 | 413.50 | |||
| 21/11/2025 | 09:42:11.936 | 10 | 413.45 | |
| 10 | 413.45 | |||
| 10 | 413.45 | |||
| 21/11/2025 | 09:41:19.037 | 45 | 413.05 | |
| 45 | 413.05 | |||
| 45 | 413.05 | |||
| 21/11/2025 | 09:41:05.875 | 30 | 413.05 | |
| 30 | 413.05 | |||
| 30 | 413.05 | |||
| 21/11/2025 | 09:40:51.122 | 20 | 413.35 | |
| 20 | 413.35 | |||
| 20 | 413.35 | |||
| 21/11/2025 | 09:40:47.481 | 10 | 413.85 | |
| 10 | 413.85 | |||
| 10 | 413.85 | |||
| 21/11/2025 | 09:40:40.395 | 15 | 413.85 | |
| 15 | 413.85 | |||
| 15 | 413.85 | |||
| 21/11/2025 | 09:40:30.747 | 13 | 413.05 | |
| 13 | 413.05 | |||
| 13 | 413.05 | |||
| 21/11/2025 | 09:39:52.880 | 5 | 413.90 | |
| 5 | 413.90 | |||
| 5 | 413.90 | |||
| 21/11/2025 | 09:39:50.566 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:39:05.545 | 300 | 413.55 | |
| 300 | 413.55 | |||
| 300 | 413.55 | |||
| 21/11/2025 | 09:38:01.422 | 50 | 413.25 | |
| 50 | 413.25 | |||
| 50 | 413.25 | |||
| 21/11/2025 | 09:38:01.211 | 1 | 413.55 | |
| 1 | 413.55 | |||
| 1 | 413.55 | |||
| 21/11/2025 | 09:37:33.967 | 300 | 413.20 | |
| 300 | 413.20 | |||
| 300 | 413.20 | |||
| 21/11/2025 | 09:37:28.547 | 258 | 413.20 | |
| 258 | 413.20 | |||
| 258 | 413.20 | |||
| 21/11/2025 | 09:37:25.205 | 82 | 412.70 | |
| 81 | 412.70 | |||
| 80 | 412.70 | |||
| 1 | 412.70 | |||
| 2 | 412.70 | |||
| 21/11/2025 | 09:35:39.945 | 5 | 413.60 | |
| 5 | 413.60 | |||
| 5 | 413.60 | |||
| 21/11/2025 | 09:35:04.544 | 1 | 413.70 | |
| 1 | 413.70 | |||
| 1 | 413.70 | |||
| 21/11/2025 | 09:34:56.696 | 2 | 413.90 | |
| 2 | 413.90 | |||
| 2 | 413.90 | |||
| 21/11/2025 | 09:34:32.279 | 1 | 413.80 | |
| 1 | 413.80 | |||
| 1 | 413.80 | |||
| 21/11/2025 | 09:34:31.620 | 220 | 413.25 | |
| 220 | 413.25 | |||
| 220 | 413.25 | |||
| 21/11/2025 | 09:34:28.205 | 10 | 413.80 | |
| 10 | 413.80 | |||
| 10 | 413.80 | |||
| 21/11/2025 | 09:33:59.971 | 10 | 413.35 | |
| 10 | 413.35 | |||
| 10 | 413.35 | |||
| 21/11/2025 | 09:33:39.255 | 3 | 413.45 | |
| 3 | 413.45 | |||
| 3 | 413.45 | |||
| 21/11/2025 | 09:33:34.583 | 5 | 413.45 | |
| 5 | 413.45 | |||
| 5 | 413.45 | |||
| 21/11/2025 | 09:33:31.713 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:33:26.889 | 10 | 413.95 | |
| 10 | 413.95 | |||
| 10 | 413.95 | |||
| 21/11/2025 | 09:32:53.014 | 15 | 413.95 | |
| 15 | 413.95 | |||
| 15 | 413.95 | |||
| 21/11/2025 | 09:32:02.424 | 25 | 413.50 | |
| 25 | 413.50 | |||
| 25 | 413.50 | |||
| 21/11/2025 | 09:31:27.157 | 7 | 413.40 | |
| 7 | 413.40 | |||
| 7 | 413.40 | |||
| 21/11/2025 | 09:31:19.491 | 12 | 413.45 | |
| 12 | 413.45 | |||
| 12 | 413.45 | |||
| 21/11/2025 | 09:31:06.726 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:30:45.711 | 5 | 413.95 | |
| 5 | 413.95 | |||
| 5 | 413.95 | |||
| 21/11/2025 | 09:30:41.567 | 300 | 413.50 | |
| 300 | 413.50 | |||
| 300 | 413.50 | |||
| 21/11/2025 | 09:29:36.674 | 5 | 413.95 | |
| 5 | 413.95 | |||
| 5 | 413.95 | |||
| 21/11/2025 | 09:28:27.610 | 3 | 413.50 | |
| 3 | 413.50 | |||
| 3 | 413.50 | |||
| 21/11/2025 | 09:28:06.205 | 3 | 413.95 | |
| 3 | 413.95 | |||
| 3 | 413.95 | |||
| 21/11/2025 | 09:27:41.417 | 1 | 413.65 | |
| 1 | 413.65 | |||
| 1 | 413.65 | |||
| 21/11/2025 | 09:27:26.717 | 10 | 413.55 | |
| 10 | 413.55 | |||
| 10 | 413.55 | |||
| 21/11/2025 | 09:27:16.831 | 11 | 413.95 | |
| 11 | 413.95 | |||
| 11 | 413.95 | |||
| 21/11/2025 | 09:27:01.602 | 25 | 413.80 | |
| 17 | 413.80 | |||
| 5 | 413.80 | |||
| 3 | 413.80 | |||
| 25 | 413.80 | |||
| 21/11/2025 | 09:26:35.667 | 2 | 413.55 | |
| 2 | 413.55 | |||
| 2 | 413.55 | |||
| 21/11/2025 | 09:25:54.426 | 1 | 413.30 | |
| 1 | 413.30 | |||
| 1 | 413.30 | |||
| 21/11/2025 | 09:25:50.608 | 15 | 413.70 | |
| 15 | 413.70 | |||
| 15 | 413.70 | |||
| 21/11/2025 | 09:25:41.924 | 10 | 413.30 | |
| 10 | 413.30 | |||
| 10 | 413.30 | |||
| 21/11/2025 | 09:25:34.839 | 150 | 413.75 | |
| 150 | 413.75 | |||
| 150 | 413.75 | |||
| 21/11/2025 | 09:25:24.700 | 2 | 413.25 | |
| 2 | 413.25 | |||
| 2 | 413.25 | |||
| 21/11/2025 | 09:24:44.996 | 12 | 413.35 | |
| 12 | 413.35 | |||
| 12 | 413.35 | |||
| 21/11/2025 | 09:23:02.789 | 4 | 412.95 | |
| 4 | 412.95 | |||
| 4 | 412.95 | |||
| 21/11/2025 | 09:22:32.999 | 10 | 413.75 | |
| 10 | 413.75 | |||
| 10 | 413.75 | |||
| 21/11/2025 | 09:20:59.898 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 21/11/2025 | 09:20:48.832 | 40 | 413.60 | |
| 40 | 413.60 | |||
| 40 | 413.60 | |||
| 21/11/2025 | 09:20:25.987 | 29 | 413.85 | |
| 29 | 413.85 | |||
| 29 | 413.85 | |||
| 21/11/2025 | 09:20:14.621 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:20:14.268 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:20:14.119 | 13 | 413.95 | |
| 13 | 413.95 | |||
| 13 | 413.95 | |||
| 21/11/2025 | 09:20:13.412 | 300 | 413.75 | |
| 300 | 413.75 | |||
| 300 | 413.75 | |||
| 21/11/2025 | 09:20:12.600 | 89 | 413.95 | |
| 89 | 413.95 | |||
| 89 | 413.95 | |||
| 21/11/2025 | 09:20:10.791 | 4 | 413.95 | |
| 4 | 413.95 | |||
| 4 | 413.95 | |||
| 21/11/2025 | 09:20:03.134 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:19:57.436 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 21/11/2025 | 09:19:52.043 | 89 | 413.60 | |
| 89 | 413.60 | |||
| 89 | 413.60 | |||
| 21/11/2025 | 09:19:13.762 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 21/11/2025 | 09:17:43.000 | 255 | 414.25 | |
| 255 | 414.25 | |||
| 255 | 414.25 | |||
| 21/11/2025 | 09:17:15.034 | 5 | 414.25 | |
| 5 | 414.25 | |||
| 5 | 414.25 | |||
| 21/11/2025 | 09:16:18.670 | 40 | 414.15 | |
| 40 | 414.15 | |||
| 40 | 414.15 | |||
| 21/11/2025 | 09:15:39.014 | 40 | 413.80 | |
| 40 | 413.80 | |||
| 40 | 413.80 | |||
| 21/11/2025 | 09:14:51.339 | 161 | 414.15 | |
| 161 | 414.15 | |||
| 161 | 414.15 | |||
| 21/11/2025 | 09:14:29.109 | 75 | 414.20 | |
| 75 | 414.20 | |||
| 75 | 414.20 | |||
| 21/11/2025 | 09:14:09.805 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 21/11/2025 | 09:14:09.172 | 50 | 414.00 | |
| 50 | 414.00 | |||
| 50 | 414.00 | |||
| 21/11/2025 | 09:12:48.995 | 50 | 414.00 | |
| 50 | 414.00 | |||
| 20 | 414.00 | |||
| 15 | 414.00 | |||
| 15 | 414.00 | |||
| 21/11/2025 | 09:11:37.946 | 4 | 414.00 | |
| 4 | 414.00 | |||
| 4 | 414.00 | |||
| 21/11/2025 | 09:11:24.696 | 75 | 413.00 | |
| 75 | 413.00 | |||
| 75 | 413.00 | |||
| 21/11/2025 | 09:11:20.472 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 21/11/2025 | 09:11:12.376 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 21/11/2025 | 09:10:17.073 | 28 | 413.00 | |
| 15 | 413.00 | |||
| 13 | 413.00 | |||
| 28 | 413.00 | |||
| 21/11/2025 | 09:10:13.916 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 21/11/2025 | 09:09:41.652 | 3 | 414.00 | |
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 21/11/2025 | 09:08:46.952 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 21/11/2025 | 09:08:36.809 | 3 | 414.00 | |
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 21/11/2025 | 09:08:24.282 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 21/11/2025 | 09:08:23.338 | 15 | 413.00 | |
| 15 | 413.00 | |||
| 15 | 413.00 | |||
| 21/11/2025 | 09:08:12.561 | 3 | 414.00 | |
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 21/11/2025 | 09:08:09.337 | 5 | 413.00 | |
| 5 | 413.00 | |||
| 5 | 413.00 | |||
| 21/11/2025 | 09:08:09.122 | 10 | 413.00 | |
| 10 | 413.00 | |||
| 10 | 413.00 | |||
| 21/11/2025 | 09:07:51.084 | 1 | 413.00 | |
| 1 | 413.00 | |||
| 1 | 413.00 | |||
| 21/11/2025 | 09:07:50.137 | 6 | 413.00 | |
| 6 | 413.00 | |||
| 6 | 413.00 | |||
| 21/11/2025 | 09:07:38.906 | 3 | 413.00 | |
| 3 | 413.00 | |||
| 3 | 413.00 | |||
| 21/11/2025 | 09:07:36.879 | 5 | 413.00 | |
| 5 | 413.00 | |||
| 5 | 413.00 | |||
| 21/11/2025 | 09:07:36.363 | 50 | 413.00 | |
| 50 | 413.00 | |||
| 50 | 413.00 | |||
| 21/11/2025 | 09:07:17.560 | 5 | 413.00 | |
| 5 | 413.00 | |||
| 5 | 413.00 | |||
| 21/11/2025 | 09:07:11.403 | 11 | 413.00 | |
| 11 | 413.00 | |||
| 11 | 413.00 | |||
| 21/11/2025 | 09:07:07.648 | 2 | 413.00 | |
| 2 | 413.00 | |||
| 2 | 413.00 | |||
| 21/11/2025 | 09:07:07.637 | 82 | 413.50 | |
| 5 | 413.50 | |||
| 11 | 413.50 | |||
| 30 | 413.50 | |||
| 24 | 413.50 | |||
| 12 | 413.50 | |||
| 50 | 413.50 | |||
| 5 | 413.50 | |||
| 25 | 413.50 | |||
| 2 | 413.50 | |||
| 21/11/2025 | 09:02:46.733 | 300 | 412.50 | |
| 300 | 412.50 | |||
| 300 | 412.50 | |||
| 21/11/2025 | 09:02:42.967 | 50 | 411.60 | |
| 50 | 411.60 | |||
| 50 | 411.60 | |||
| 21/11/2025 | 09:02:36.477 | 300 | 412.50 | |
| 300 | 412.50 | |||
| 285 | 412.50 | |||
| 15 | 412.50 | |||
| 21/11/2025 | 09:02:28.772 | 70 | 411.60 | |
| 70 | 411.60 | |||
| 70 | 411.60 | |||
| 21/11/2025 | 09:02:22.001 | 3 | 412.50 | |
| 3 | 412.50 | |||
| 3 | 412.50 | |||
| 21/11/2025 | 09:02:16.411 | 25 | 411.60 | |
| 25 | 411.60 | |||
| 25 | 411.60 | |||
| 21/11/2025 | 09:01:53.501 | 300 | 412.00 | |
| 300 | 412.00 | |||
| 300 | 412.00 | |||
| 21/11/2025 | 09:01:44.585 | 7 | 411.60 | |
| 7 | 411.60 | |||
| 7 | 411.60 | |||
| 21/11/2025 | 09:01:44.418 | 93 | 412.00 | |
| 93 | 412.00 | |||
| 93 | 412.00 | |||
| 21/11/2025 | 09:01:43.813 | 108 | 412.00 | |
| 108 | 412.00 | |||
| 108 | 412.00 | |||
| 21/11/2025 | 09:01:43.308 | 300 | 412.00 | |
| 300 | 412.00 | |||
| 5 | 412.00 | |||
| 195 | 412.00 | |||
| 100 | 412.00 | |||
| 21/11/2025 | 09:01:06.623 | 300 | 411.50 | |
| 300 | 411.50 | |||
| 300 | 411.50 | |||
| 21/11/2025 | 09:01:01.082 | 255 | 411.50 | |
| 189 | 411.50 | |||
| 255 | 411.50 | |||
| 50 | 411.50 | |||
| 1 | 411.50 | |||
| 15 | 411.50 | |||
| 21/11/2025 | 09:00:06.971 | 3 | 412.50 | |
| 3 | 412.50 | |||
| 3 | 412.50 | |||
| 21/11/2025 | 09:00:00.495 | 13 | 412.50 | |
| 13 | 412.50 | |||
| 13 | 412.50 | |||
| 21/11/2025 | 08:59:59.801 | 60 | 412.50 | |
| 60 | 412.50 | |||
| 45 | 412.50 | |||
| 15 | 412.50 | |||
| 21/11/2025 | 08:59:24.460 | 5 | 411.50 | |
| 5 | 411.50 | |||
| 5 | 411.50 | |||
| 21/11/2025 | 08:58:34.704 | 1 | 412.50 | |
| 1 | 412.50 | |||
| 1 | 412.50 | |||
| 21/11/2025 | 08:58:15.323 | 16 | 411.50 | |
| 16 | 411.50 | |||
| 16 | 411.50 | |||
| 21/11/2025 | 08:57:45.167 | 33 | 411.50 | |
| 33 | 411.50 | |||
| 33 | 411.50 | |||
| 21/11/2025 | 08:57:14.743 | 8 | 411.50 | |
| 8 | 411.50 | |||
| 8 | 411.50 | |||
| 21/11/2025 | 08:56:52.341 | 1 | 412.50 | |
| 1 | 412.50 | |||
| 1 | 412.50 | |||
| 21/11/2025 | 08:56:36.445 | 4 | 411.50 | |
| 4 | 411.50 | |||
| 4 | 411.50 | |||
| 21/11/2025 | 08:56:36.402 | 15 | 411.50 | |
| 15 | 411.50 | |||
| 4 | 411.50 | |||
| 11 | 411.50 | |||
| 21/11/2025 | 08:56:00.651 | 3 | 412.50 | |
| 3 | 412.50 | |||
| 3 | 412.50 | |||
| 21/11/2025 | 08:55:53.143 | 20 | 411.60 | |
| 20 | 411.60 | |||
| 5 | 411.60 | |||
| 15 | 411.60 | |||
| 21/11/2025 | 08:55:46.382 | 3 | 411.60 | |
| 3 | 411.60 | |||
| 3 | 411.60 | |||
| 21/11/2025 | 08:55:05.795 | 12 | 411.60 | |
| 12 | 411.60 | |||
| 12 | 411.60 | |||
| 21/11/2025 | 08:54:24.183 | 50 | 412.50 | |
| 50 | 412.50 | |||
| 35 | 412.50 | |||
| 15 | 412.50 | |||
| 21/11/2025 | 08:54:11.337 | 20 | 411.70 | |
| 20 | 411.70 | |||
| 20 | 411.70 | |||
| 21/11/2025 | 08:53:46.695 | 1 | 412.50 | |
| 1 | 412.50 | |||
| 1 | 412.50 | |||
| 21/11/2025 | 08:53:32.541 | 50 | 411.75 | |
| 30 | 411.75 | |||
| 50 | 411.75 | |||
| 20 | 411.75 | |||
| 21/11/2025 | 08:52:29.969 | 200 | 411.60 | |
| 200 | 411.60 | |||
| 200 | 411.60 | |||
| 21/11/2025 | 08:50:54.820 | 250 | 412.00 | |
| 250 | 412.00 | |||
| 250 | 412.00 | |||
| 21/11/2025 | 08:50:54.117 | 52 | 412.00 | |
| 52 | 412.00 | |||
| 52 | 412.00 | |||
| 21/11/2025 | 08:50:53.411 | 1 | 412.00 | |
| 1 | 412.00 | |||
| 1 | 412.00 | |||
| 21/11/2025 | 08:50:52.706 | 20 | 412.00 | |
| 1 | 412.00 | |||
| 19 | 412.00 | |||
| 20 | 412.00 | |||
| 21/11/2025 | 08:50:52.097 | 17 | 411.60 | |
| 8 | 411.60 | |||
| 3 | 411.60 | |||
| 2 | 411.60 | |||
| 17 | 411.60 | |||
| 4 | 411.60 | |||
| 21/11/2025 | 08:50:47.542 | 46 | 412.00 | |
| 25 | 412.00 | |||
| 20 | 412.00 | |||
| 12 | 412.00 | |||
| 1 | 412.00 | |||
| 8 | 412.00 | |||
| 18 | 412.00 | |||
| 1 | 412.00 | |||
| 1 | 412.00 | |||
| 1 | 412.00 | |||
| 5 | 412.00 | |||
| 21/11/2025 | 08:48:46.663 | 24 | 412.50 | |
| 24 | 412.50 | |||
| 24 | 412.50 | |||
| 21/11/2025 | 08:48:46.113 | 5 | 412.50 | |
| 5 | 412.50 | |||
| 5 | 412.50 | |||
| 21/11/2025 | 08:48:12.091 | 1 | 413.50 | |
| 1 | 413.50 | |||
| 1 | 413.50 | |||
| 21/11/2025 | 08:47:29.796 | 13 | 412.50 | |
| 13 | 412.50 | |||
| 13 | 412.50 | |||
| 21/11/2025 | 08:47:21.868 | 4 | 412.50 | |
| 4 | 412.50 | |||
| 4 | 412.50 | |||
| 21/11/2025 | 08:46:38.833 | 10 | 413.50 | |
| 10 | 413.50 | |||
| 10 | 413.50 | |||
| 21/11/2025 | 08:46:15.047 | 42 | 412.60 | |
| 42 | 412.60 | |||
| 27 | 412.60 | |||
| 15 | 412.60 | |||
| 21/11/2025 | 08:45:10.404 | 250 | 413.50 | |
| 250 | 413.50 | |||
| 6 | 413.50 | |||
| 229 | 413.50 | |||
| 15 | 413.50 | |||
| 21/11/2025 | 08:43:56.449 | 2 | 413.50 | |
| 2 | 413.50 | |||
| 2 | 413.50 | |||
| 21/11/2025 | 08:43:45.531 | 6 | 412.60 | |
| 6 | 412.60 | |||
| 6 | 412.60 | |||
| 21/11/2025 | 08:43:28.198 | 20 | 412.60 | |
| 20 | 412.60 | |||
| 5 | 412.60 | |||
| 15 | 412.60 | |||
| 21/11/2025 | 08:43:18.986 | 1 | 413.50 | |
| 1 | 413.50 | |||
| 1 | 413.50 | |||
| 21/11/2025 | 08:42:59.921 | 15 | 413.50 | |
| 15 | 413.50 | |||
| 15 | 413.50 | |||
| 21/11/2025 | 08:42:45.269 | 1 | 412.60 | |
| 1 | 412.60 | |||
| 1 | 412.60 | |||
| 21/11/2025 | 08:42:22.396 | 1 | 412.60 | |
| 1 | 412.60 | |||
| 1 | 412.60 | |||
| 21/11/2025 | 08:42:07.119 | 24 | 413.50 | |
| 15 | 413.50 | |||
| 24 | 413.50 | |||
| 9 | 413.50 | |||
| 21/11/2025 | 08:41:29.361 | 7 | 412.60 | |
| 7 | 412.60 | |||
| 7 | 412.60 | |||
| 21/11/2025 | 08:40:26.058 | 3 | 412.60 | |
| 3 | 412.60 | |||
| 3 | 412.60 | |||
| 21/11/2025 | 08:39:42.533 | 7 | 413.50 | |
| 7 | 413.50 | |||
| 7 | 413.50 | |||
| 21/11/2025 | 08:39:36.522 | 3 | 413.50 | |
| 3 | 413.50 | |||
| 3 | 413.50 | |||
| 21/11/2025 | 08:38:50.398 | 7 | 412.60 | |
| 7 | 412.60 | |||
| 7 | 412.60 | |||
| 21/11/2025 | 08:38:10.276 | 5 | 412.60 | |
| 5 | 412.60 | |||
| 5 | 412.60 | |||
| 21/11/2025 | 08:37:49.707 | 25 | 413.10 | |
| 25 | 413.10 | |||
| 25 | 413.10 | |||
| 21/11/2025 | 08:37:48.257 | 15 | 413.15 | |
| 15 | 413.15 | |||
| 15 | 413.15 | |||
| 21/11/2025 | 08:37:18.059 | 12 | 413.00 | |
| 12 | 413.00 | |||
| 12 | 413.00 | |||
| 21/11/2025 | 08:37:10.136 | 13 | 413.00 | |
| 13 | 413.00 | |||
| 13 | 413.00 | |||
| 21/11/2025 | 08:36:53.736 | 2 | 413.00 | |
| 2 | 413.00 | |||
| 2 | 413.00 | |||
| 21/11/2025 | 08:36:50.765 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 21/11/2025 | 08:35:40.589 | 35 | 414.00 | |
| 35 | 414.00 | |||
| 35 | 414.00 | |||
| 21/11/2025 | 08:35:18.604 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 21/11/2025 | 08:35:09.553 | 2 | 413.00 | |
| 2 | 413.00 | |||
| 2 | 413.00 | |||
| 21/11/2025 | 08:34:54.248 | 1 | 413.00 | |
| 1 | 413.00 | |||
| 1 | 413.00 | |||
| 21/11/2025 | 08:32:09.374 | 3 | 413.00 | |
| 3 | 413.00 | |||
| 3 | 413.00 | |||
| 21/11/2025 | 08:32:03.031 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 21/11/2025 | 08:30:09.971 | 30 | 414.00 | |
| 30 | 414.00 | |||
| 15 | 414.00 | |||
| 15 | 414.00 | |||
| 21/11/2025 | 08:30:04.814 | 14 | 413.00 | |
| 14 | 413.00 | |||
| 14 | 413.00 |
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: 1 537.00
Ask: 1 538.00
Turnover: 73 419 TEUR -
Siemens Energy AG
Bid: 102.25 / Ask: 102.35
Turnover: 26 763 TEUR -
Nvidia Corp.
Bid: 154.30 / Ask: 154.44
Turnover: 25 501 TEUR -
RENK Group AG
Bid: 50.24 / Ask: 50.28
Turnover: 11 068 TEUR -
Microsoft Corp.
Bid: 413.45 / Ask: 413.75
Turnover: 8 371 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 10:39:33
Last Update:
21/11/2025 @ 10:39:33