MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
370
620
330.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/06/2025 | 10:11:11.342 | 1 | 322.20 | |
| 1 | 322.20 | |||
| 1 | 322.20 | |||
| 13/06/2025 | 10:11:09.907 | 1 | 322.20 | |
| 1 | 322.20 | |||
| 1 | 322.20 | |||
| 13/06/2025 | 10:10:59.356 | 1 | 322.30 | |
| 1 | 322.30 | |||
| 1 | 322.30 | |||
| 13/06/2025 | 10:10:12.293 | 2 | 322.20 | |
| 2 | 322.20 | |||
| 2 | 322.20 | |||
| 13/06/2025 | 10:09:59.966 | 3 | 322.30 | |
| 3 | 322.30 | |||
| 3 | 322.30 | |||
| 13/06/2025 | 10:09:58.155 | 4 | 322.30 | |
| 4 | 322.30 | |||
| 4 | 322.30 | |||
| 13/06/2025 | 10:09:55.062 | 50 | 322.50 | |
| 50 | 322.50 | |||
| 50 | 322.50 | |||
| 13/06/2025 | 10:09:39.272 | 50 | 322.10 | |
| 50 | 322.10 | |||
| 50 | 322.10 | |||
| 13/06/2025 | 10:09:37.846 | 12 | 321.90 | |
| 12 | 321.90 | |||
| 12 | 321.90 | |||
| 13/06/2025 | 10:09:09.226 | 50 | 322.00 | |
| 50 | 322.00 | |||
| 50 | 322.00 | |||
| 13/06/2025 | 10:08:56.421 | 100 | 321.70 | |
| 100 | 321.70 | |||
| 100 | 321.70 | |||
| 13/06/2025 | 10:08:36.963 | 2 | 321.70 | |
| 2 | 321.70 | |||
| 2 | 321.70 | |||
| 13/06/2025 | 10:07:18.261 | 10 | 321.50 | |
| 10 | 321.50 | |||
| 10 | 321.50 | |||
| 13/06/2025 | 10:06:28.297 | 5 | 321.50 | |
| 5 | 321.50 | |||
| 5 | 321.50 | |||
| 13/06/2025 | 10:05:56.932 | 10 | 321.00 | |
| 10 | 321.00 | |||
| 10 | 321.00 | |||
| 13/06/2025 | 10:05:00.344 | 4 | 321.50 | |
| 4 | 321.50 | |||
| 4 | 321.50 | |||
| 13/06/2025 | 10:04:56.889 | 50 | 320.80 | |
| 50 | 320.80 | |||
| 50 | 320.80 | |||
| 13/06/2025 | 10:04:32.967 | 170 | 321.10 | |
| 16 | 321.10 | |||
| 50 | 321.10 | |||
| 104 | 321.10 | |||
| 20 | 321.10 | |||
| 150 | 321.10 | |||
| 13/06/2025 | 10:00:49.418 | 42 | 320.30 | |
| 42 | 320.30 | |||
| 42 | 320.30 | |||
| 13/06/2025 | 09:57:18.675 | 49 | 319.30 | |
| 49 | 319.30 | |||
| 49 | 319.30 | |||
| 13/06/2025 | 09:56:07.009 | 5 | 319.30 | |
| 5 | 319.30 | |||
| 5 | 319.30 | |||
| 13/06/2025 | 09:54:57.623 | 3 | 319.70 | |
| 3 | 319.70 | |||
| 3 | 319.70 | |||
| 13/06/2025 | 09:53:57.671 | 5 | 317.10 | |
| 5 | 317.10 | |||
| 5 | 317.10 | |||
| 13/06/2025 | 09:53:44.737 | 10 | 317.10 | |
| 10 | 317.10 | |||
| 10 | 317.10 | |||
| 13/06/2025 | 09:53:35.991 | 250 | 318.00 | |
| 250 | 318.00 | |||
| 250 | 318.00 | |||
| 13/06/2025 | 09:53:34.221 | 106 | 317.90 | |
| 106 | 317.90 | |||
| 106 | 317.90 | |||
| 13/06/2025 | 09:53:33.447 | 40 | 317.90 | |
| 40 | 317.90 | |||
| 40 | 317.90 | |||
| 13/06/2025 | 09:53:31.191 | 40 | 317.90 | |
| 40 | 317.90 | |||
| 40 | 317.90 | |||
| 13/06/2025 | 09:53:30.804 | 18 | 317.90 | |
| 18 | 317.90 | |||
| 18 | 317.90 | |||
| 13/06/2025 | 09:53:30.001 | 29 | 317.90 | |
| 29 | 317.90 | |||
| 29 | 317.90 | |||
| 13/06/2025 | 09:53:29.837 | 40 | 317.90 | |
| 40 | 317.90 | |||
| 40 | 317.90 | |||
| 13/06/2025 | 09:53:27.188 | 12 | 317.90 | |
| 12 | 317.90 | |||
| 12 | 317.90 | |||
| 13/06/2025 | 09:53:26.483 | 18 | 317.90 | |
| 18 | 317.90 | |||
| 18 | 317.90 | |||
| 13/06/2025 | 09:53:25.779 | 30 | 317.90 | |
| 30 | 317.90 | |||
| 30 | 317.90 | |||
| 13/06/2025 | 09:53:25.656 | 44 | 317.90 | |
| 44 | 317.90 | |||
| 44 | 317.90 | |||
| 13/06/2025 | 09:53:23.530 | 30 | 317.50 | |
| 5 | 317.50 | |||
| 25 | 317.50 | |||
| 30 | 317.50 | |||
| 13/06/2025 | 09:53:15.934 | 50 | 318.10 | |
| 50 | 318.10 | |||
| 50 | 318.10 | |||
| 13/06/2025 | 09:53:00.835 | 190 | 318.50 | |
| 190 | 318.50 | |||
| 190 | 318.50 | |||
| 13/06/2025 | 09:51:29.858 | 200 | 318.50 | |
| 200 | 318.50 | |||
| 200 | 318.50 | |||
| 13/06/2025 | 09:49:52.861 | 9 | 318.90 | |
| 9 | 318.90 | |||
| 9 | 318.90 | |||
| 13/06/2025 | 09:49:46.097 | 50 | 318.80 | |
| 50 | 318.80 | |||
| 50 | 318.80 | |||
| 13/06/2025 | 09:49:45.394 | 50 | 318.80 | |
| 50 | 318.80 | |||
| 50 | 318.80 | |||
| 13/06/2025 | 09:49:44.588 | 1 | 318.80 | |
| 1 | 318.80 | |||
| 1 | 318.80 | |||
| 13/06/2025 | 09:49:07.886 | 250 | 319.00 | |
| 250 | 319.00 | |||
| 250 | 319.00 | |||
| 13/06/2025 | 09:49:02.420 | 200 | 318.90 | |
| 200 | 318.90 | |||
| 200 | 318.90 | |||
| 13/06/2025 | 09:47:47.734 | 6 | 318.90 | |
| 6 | 318.90 | |||
| 6 | 318.90 | |||
| 13/06/2025 | 09:47:00.778 | 164 | 318.90 | |
| 164 | 318.90 | |||
| 164 | 318.90 | |||
| 13/06/2025 | 09:45:14.506 | 5 | 318.90 | |
| 5 | 318.90 | |||
| 5 | 318.90 | |||
| 13/06/2025 | 09:45:02.209 | 3 | 318.00 | |
| 3 | 318.00 | |||
| 3 | 318.00 | |||
| 13/06/2025 | 09:44:34.726 | 40 | 318.90 | |
| 40 | 318.90 | |||
| 40 | 318.90 | |||
| 13/06/2025 | 09:44:15.311 | 20 | 318.90 | |
| 20 | 318.90 | |||
| 20 | 318.90 | |||
| 13/06/2025 | 09:44:11.838 | 8 | 318.90 | |
| 8 | 318.90 | |||
| 8 | 318.90 | |||
| 13/06/2025 | 09:44:01.907 | 1 | 318.90 | |
| 1 | 318.90 | |||
| 1 | 318.90 | |||
| 13/06/2025 | 09:43:57.223 | 70 | 318.00 | |
| 70 | 318.00 | |||
| 70 | 318.00 | |||
| 13/06/2025 | 09:43:28.504 | 1 | 318.90 | |
| 1 | 318.90 | |||
| 1 | 318.90 | |||
| 13/06/2025 | 09:42:26.130 | 4 | 318.00 | |
| 4 | 318.00 | |||
| 4 | 318.00 | |||
| 13/06/2025 | 09:42:15.256 | 125 | 318.50 | |
| 125 | 318.50 | |||
| 125 | 318.50 | |||
| 13/06/2025 | 09:42:10.591 | 18 | 318.40 | |
| 18 | 318.40 | |||
| 18 | 318.40 | |||
| 13/06/2025 | 09:42:10.321 | 8 | 318.40 | |
| 8 | 318.40 | |||
| 8 | 318.40 | |||
| 13/06/2025 | 09:41:53.552 | 10 | 318.40 | |
| 10 | 318.40 | |||
| 10 | 318.40 | |||
| 13/06/2025 | 09:41:41.375 | 125 | 318.40 | |
| 125 | 318.40 | |||
| 125 | 318.40 | |||
| 13/06/2025 | 09:41:39.967 | 8 | 318.40 | |
| 8 | 318.40 | |||
| 8 | 318.40 | |||
| 13/06/2025 | 09:40:42.495 | 8 | 318.40 | |
| 8 | 318.40 | |||
| 8 | 318.40 | |||
| 13/06/2025 | 09:36:50.131 | 20 | 318.00 | |
| 20 | 318.00 | |||
| 20 | 318.00 | |||
| 13/06/2025 | 09:36:45.983 | 50 | 318.10 | |
| 50 | 318.10 | |||
| 50 | 318.10 | |||
| 13/06/2025 | 09:36:10.546 | 19 | 317.80 | |
| 19 | 317.80 | |||
| 19 | 317.80 | |||
| 13/06/2025 | 09:36:04.808 | 20 | 317.90 | |
| 20 | 317.90 | |||
| 20 | 317.90 | |||
| 13/06/2025 | 09:35:52.946 | 10 | 317.90 | |
| 10 | 317.90 | |||
| 10 | 317.90 | |||
| 13/06/2025 | 09:34:59.198 | 50 | 317.90 | |
| 50 | 317.90 | |||
| 50 | 317.90 | |||
| 13/06/2025 | 09:34:26.847 | 4 | 318.40 | |
| 4 | 318.40 | |||
| 4 | 318.40 | |||
| 13/06/2025 | 09:34:23.157 | 1 | 318.40 | |
| 1 | 318.40 | |||
| 1 | 318.40 | |||
| 13/06/2025 | 09:32:40.537 | 12 | 317.60 | |
| 12 | 317.60 | |||
| 12 | 317.60 | |||
| 13/06/2025 | 09:32:36.399 | 23 | 318.40 | |
| 23 | 318.40 | |||
| 23 | 318.40 | |||
| 13/06/2025 | 09:32:02.605 | 3 | 318.40 | |
| 3 | 318.40 | |||
| 3 | 318.40 | |||
| 13/06/2025 | 09:31:41.931 | 200 | 318.00 | |
| 200 | 318.00 | |||
| 200 | 318.00 | |||
| 13/06/2025 | 09:31:33.902 | 59 | 317.90 | |
| 59 | 317.90 | |||
| 59 | 317.90 | |||
| 13/06/2025 | 09:31:25.952 | 49 | 317.90 | |
| 49 | 317.90 | |||
| 49 | 317.90 | |||
| 13/06/2025 | 09:31:22.839 | 10 | 317.90 | |
| 10 | 317.90 | |||
| 10 | 317.90 | |||
| 13/06/2025 | 09:31:21.481 | 3 | 317.60 | |
| 3 | 317.60 | |||
| 3 | 317.60 | |||
| 13/06/2025 | 09:30:25.043 | 50 | 317.90 | |
| 50 | 317.90 | |||
| 50 | 317.90 | |||
| 13/06/2025 | 09:30:02.253 | 20 | 317.90 | |
| 20 | 317.90 | |||
| 20 | 317.90 | |||
| 13/06/2025 | 09:29:27.386 | 150 | 317.40 | |
| 150 | 317.40 | |||
| 150 | 317.40 | |||
| 13/06/2025 | 09:29:04.219 | 3 | 318.20 | |
| 3 | 318.20 | |||
| 3 | 318.20 | |||
| 13/06/2025 | 09:28:57.745 | 25 | 317.40 | |
| 25 | 317.40 | |||
| 25 | 317.40 | |||
| 13/06/2025 | 09:27:24.000 | 15 | 318.20 | |
| 15 | 318.20 | |||
| 15 | 318.20 | |||
| 13/06/2025 | 09:26:59.934 | 25 | 318.20 | |
| 25 | 318.20 | |||
| 25 | 318.20 | |||
| 13/06/2025 | 09:26:46.792 | 3 | 317.40 | |
| 3 | 317.40 | |||
| 3 | 317.40 | |||
| 13/06/2025 | 09:26:39.696 | 50 | 318.20 | |
| 50 | 318.20 | |||
| 50 | 318.20 | |||
| 13/06/2025 | 09:26:23.844 | 2 | 318.20 | |
| 2 | 318.20 | |||
| 2 | 318.20 | |||
| 13/06/2025 | 09:25:54.910 | 2 | 318.20 | |
| 2 | 318.20 | |||
| 2 | 318.20 | |||
| 13/06/2025 | 09:25:18.232 | 196 | 318.20 | |
| 196 | 318.20 | |||
| 196 | 318.20 | |||
| 13/06/2025 | 09:24:28.122 | 73 | 318.20 | |
| 73 | 318.20 | |||
| 73 | 318.20 | |||
| 13/06/2025 | 09:24:26.282 | 5 | 317.40 | |
| 5 | 317.40 | |||
| 5 | 317.40 | |||
| 13/06/2025 | 09:23:57.482 | 17 | 317.80 | |
| 17 | 317.80 | |||
| 17 | 317.80 | |||
| 13/06/2025 | 09:23:55.762 | 157 | 318.00 | |
| 157 | 318.00 | |||
| 157 | 318.00 | |||
| 13/06/2025 | 09:23:49.527 | 157 | 318.10 | |
| 157 | 318.10 | |||
| 157 | 318.10 | |||
| 13/06/2025 | 09:20:53.135 | 50 | 318.30 | |
| 50 | 318.30 | |||
| 50 | 318.30 | |||
| 13/06/2025 | 09:20:52.531 | 7 | 318.30 | |
| 7 | 318.30 | |||
| 7 | 318.30 | |||
| 13/06/2025 | 09:20:27.924 | 4 | 318.30 | |
| 4 | 318.30 | |||
| 4 | 318.30 | |||
| 13/06/2025 | 09:18:48.561 | 10 | 318.70 | |
| 10 | 318.70 | |||
| 10 | 318.70 | |||
| 13/06/2025 | 09:18:31.488 | 23 | 318.60 | |
| 23 | 318.60 | |||
| 23 | 318.60 | |||
| 13/06/2025 | 09:18:20.088 | 4 | 318.60 | |
| 4 | 318.60 | |||
| 4 | 318.60 | |||
| 13/06/2025 | 09:17:12.256 | 1 | 317.40 | |
| 1 | 317.40 | |||
| 1 | 317.40 | |||
| 13/06/2025 | 09:16:27.882 | 5 | 318.80 | |
| 5 | 318.80 | |||
| 5 | 318.80 | |||
| 13/06/2025 | 09:15:30.044 | 73 | 318.30 | |
| 73 | 318.30 | |||
| 73 | 318.30 | |||
| 13/06/2025 | 09:15:16.244 | 13 | 318.20 | |
| 13 | 318.20 | |||
| 13 | 318.20 | |||
| 13/06/2025 | 09:15:09.809 | 13 | 318.20 | |
| 13 | 318.20 | |||
| 13 | 318.20 | |||
| 13/06/2025 | 09:14:56.116 | 2 | 318.20 | |
| 2 | 318.20 | |||
| 2 | 318.20 | |||
| 13/06/2025 | 09:14:49.810 | 14 | 318.20 | |
| 14 | 318.20 | |||
| 14 | 318.20 | |||
| 13/06/2025 | 09:13:51.805 | 9 | 318.20 | |
| 9 | 318.20 | |||
| 9 | 318.20 | |||
| 13/06/2025 | 09:13:22.183 | 225 | 317.80 | |
| 30 | 317.80 | |||
| 195 | 317.80 | |||
| 225 | 317.80 | |||
| 13/06/2025 | 09:12:48.806 | 200 | 317.70 | |
| 200 | 317.70 | |||
| 200 | 317.70 | |||
| 13/06/2025 | 09:12:38.244 | 20 | 317.70 | |
| 20 | 317.70 | |||
| 20 | 317.70 | |||
| 13/06/2025 | 09:12:37.541 | 20 | 317.70 | |
| 20 | 317.70 | |||
| 20 | 317.70 | |||
| 13/06/2025 | 09:12:21.724 | 5 | 317.10 | |
| 5 | 317.10 | |||
| 5 | 317.10 | |||
| 13/06/2025 | 09:12:19.662 | 11 | 317.70 | |
| 10 | 317.70 | |||
| 11 | 317.70 | |||
| 1 | 317.70 | |||
| 13/06/2025 | 09:11:14.205 | 50 | 317.80 | |
| 50 | 317.80 | |||
| 50 | 317.80 | |||
| 13/06/2025 | 09:10:06.863 | 12 | 319.00 | |
| 12 | 319.00 | |||
| 12 | 319.00 | |||
| 13/06/2025 | 09:08:41.411 | 50 | 319.00 | |
| 50 | 319.00 | |||
| 40 | 319.00 | |||
| 10 | 319.00 | |||
| 13/06/2025 | 09:08:34.631 | 50 | 318.70 | |
| 50 | 318.70 | |||
| 50 | 318.70 | |||
| 13/06/2025 | 09:07:33.338 | 45 | 317.10 | |
| 45 | 317.10 | |||
| 45 | 317.10 | |||
| 13/06/2025 | 09:06:32.303 | 49 | 317.10 | |
| 49 | 317.10 | |||
| 49 | 317.10 | |||
| 13/06/2025 | 09:06:31.693 | 50 | 317.10 | |
| 50 | 317.10 | |||
| 50 | 317.10 | |||
| 13/06/2025 | 09:06:31.130 | 50 | 317.10 | |
| 50 | 317.10 | |||
| 50 | 317.10 | |||
| 13/06/2025 | 09:06:30.439 | 50 | 317.10 | |
| 50 | 317.10 | |||
| 50 | 317.10 | |||
| 13/06/2025 | 09:06:21.070 | 50 | 317.10 | |
| 20 | 317.10 | |||
| 30 | 317.10 | |||
| 50 | 317.10 | |||
| 13/06/2025 | 09:06:21.021 | 3 | 317.10 | |
| 3 | 317.10 | |||
| 3 | 317.10 | |||
| 13/06/2025 | 09:05:18.705 | 10 | 318.30 | |
| 10 | 318.30 | |||
| 10 | 318.30 | |||
| 13/06/2025 | 09:04:53.821 | 50 | 318.40 | |
| 50 | 318.40 | |||
| 50 | 318.40 | |||
| 13/06/2025 | 09:04:29.008 | 12 | 318.40 | |
| 12 | 318.40 | |||
| 12 | 318.40 | |||
| 13/06/2025 | 09:04:28.730 | 50 | 318.40 | |
| 50 | 318.40 | |||
| 50 | 318.40 | |||
| 13/06/2025 | 09:02:30.553 | 4 | 318.40 | |
| 4 | 318.40 | |||
| 4 | 318.40 | |||
| 13/06/2025 | 09:01:52.669 | 1 | 318.40 | |
| 1 | 318.40 | |||
| 1 | 318.40 | |||
| 13/06/2025 | 09:01:28.861 | 140 | 318.10 | |
| 140 | 318.10 | |||
| 140 | 318.10 | |||
| 13/06/2025 | 09:00:12.240 | 55 | 318.10 | |
| 55 | 318.10 | |||
| 55 | 318.10 | |||
| 13/06/2025 | 08:59:11.134 | 50 | 319.90 | |
| 50 | 319.90 | |||
| 50 | 319.90 | |||
| 13/06/2025 | 08:58:01.831 | 8 | 319.90 | |
| 8 | 319.90 | |||
| 8 | 319.90 | |||
| 13/06/2025 | 08:57:08.584 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 08:56:59.102 | 15 | 319.70 | |
| 15 | 319.70 | |||
| 15 | 319.70 | |||
| 13/06/2025 | 08:56:03.344 | 40 | 319.30 | |
| 40 | 319.30 | |||
| 40 | 319.30 | |||
| 13/06/2025 | 08:55:57.624 | 25 | 319.30 | |
| 25 | 319.30 | |||
| 25 | 319.30 | |||
| 13/06/2025 | 08:55:13.944 | 30 | 319.20 | |
| 30 | 319.20 | |||
| 30 | 319.20 | |||
| 13/06/2025 | 08:54:20.778 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 13/06/2025 | 08:52:57.718 | 50 | 319.30 | |
| 50 | 319.30 | |||
| 50 | 319.30 | |||
| 13/06/2025 | 08:52:20.237 | 50 | 319.30 | |
| 50 | 319.30 | |||
| 50 | 319.30 | |||
| 13/06/2025 | 08:51:42.530 | 10 | 319.30 | |
| 10 | 319.30 | |||
| 10 | 319.30 | |||
| 13/06/2025 | 08:50:35.128 | 200 | 319.00 | |
| 200 | 319.00 | |||
| 200 | 319.00 | |||
| 13/06/2025 | 08:50:07.217 | 56 | 318.60 | |
| 56 | 318.60 | |||
| 56 | 318.60 | |||
| 13/06/2025 | 08:49:34.927 | 56 | 318.50 | |
| 56 | 318.50 | |||
| 56 | 318.50 | |||
| 13/06/2025 | 08:49:24.778 | 23 | 318.50 | |
| 23 | 318.50 | |||
| 23 | 318.50 | |||
| 13/06/2025 | 08:49:01.341 | 2 | 318.50 | |
| 2 | 318.50 | |||
| 2 | 318.50 | |||
| 13/06/2025 | 08:48:27.851 | 10 | 318.10 | |
| 10 | 318.10 | |||
| 10 | 318.10 | |||
| 13/06/2025 | 08:48:20.275 | 50 | 318.10 | |
| 50 | 318.10 | |||
| 50 | 318.10 | |||
| 13/06/2025 | 08:48:15.545 | 56 | 318.50 | |
| 56 | 318.50 | |||
| 56 | 318.50 | |||
| 13/06/2025 | 08:47:48.996 | 56 | 318.50 | |
| 56 | 318.50 | |||
| 56 | 318.50 | |||
| 13/06/2025 | 08:47:47.110 | 2 | 318.50 | |
| 2 | 318.50 | |||
| 2 | 318.50 | |||
| 13/06/2025 | 08:47:45.145 | 5 | 318.50 | |
| 5 | 318.50 | |||
| 5 | 318.50 | |||
| 13/06/2025 | 08:46:01.716 | 4 | 319.00 | |
| 4 | 319.00 | |||
| 4 | 319.00 | |||
| 13/06/2025 | 08:45:23.876 | 20 | 318.10 | |
| 20 | 318.10 | |||
| 20 | 318.10 | |||
| 13/06/2025 | 08:45:16.537 | 5 | 318.10 | |
| 5 | 318.10 | |||
| 5 | 318.10 | |||
| 13/06/2025 | 08:45:05.015 | 10 | 319.00 | |
| 10 | 319.00 | |||
| 10 | 319.00 | |||
| 13/06/2025 | 08:42:03.556 | 6 | 318.10 | |
| 6 | 318.10 | |||
| 6 | 318.10 | |||
| 13/06/2025 | 08:41:07.844 | 10 | 319.00 | |
| 10 | 319.00 | |||
| 10 | 319.00 | |||
| 13/06/2025 | 08:40:49.011 | 25 | 318.10 | |
| 25 | 318.10 | |||
| 25 | 318.10 | |||
| 13/06/2025 | 08:40:16.739 | 10 | 319.00 | |
| 10 | 319.00 | |||
| 10 | 319.00 | |||
| 13/06/2025 | 08:39:59.501 | 1 | 318.10 | |
| 1 | 318.10 | |||
| 1 | 318.10 | |||
| 13/06/2025 | 08:39:36.365 | 150 | 318.50 | |
| 150 | 318.50 | |||
| 150 | 318.50 | |||
| 13/06/2025 | 08:39:31.862 | 30 | 318.50 | |
| 30 | 318.50 | |||
| 30 | 318.50 | |||
| 13/06/2025 | 08:39:06.027 | 4 | 318.50 | |
| 4 | 318.50 | |||
| 4 | 318.50 | |||
| 13/06/2025 | 08:38:43.316 | 10 | 318.50 | |
| 10 | 318.50 | |||
| 10 | 318.50 | |||
| 13/06/2025 | 08:38:13.877 | 25 | 318.40 | |
| 25 | 318.40 | |||
| 25 | 318.40 | |||
| 13/06/2025 | 08:38:10.860 | 50 | 318.30 | |
| 50 | 318.30 | |||
| 50 | 318.30 | |||
| 13/06/2025 | 08:38:09.249 | 15 | 318.50 | |
| 15 | 318.50 | |||
| 15 | 318.50 | |||
| 13/06/2025 | 08:38:08.185 | 100 | 317.20 | |
| 100 | 317.20 | |||
| 100 | 317.20 | |||
| 13/06/2025 | 08:38:04.128 | 50 | 318.50 | |
| 50 | 318.50 | |||
| 50 | 318.50 | |||
| 13/06/2025 | 08:38:03.423 | 100 | 318.50 | |
| 100 | 318.50 | |||
| 100 | 318.50 | |||
| 13/06/2025 | 08:38:02.724 | 5 | 318.50 | |
| 5 | 318.50 | |||
| 5 | 318.50 | |||
| 13/06/2025 | 08:37:56.151 | 20 | 317.20 | |
| 20 | 317.20 | |||
| 20 | 317.20 | |||
| 13/06/2025 | 08:37:52.098 | 20 | 317.20 | |
| 20 | 317.20 | |||
| 20 | 317.20 | |||
| 13/06/2025 | 08:37:49.818 | 515 | 317.20 | |
| 10 | 317.20 | |||
| 3 | 317.20 | |||
| 298 | 317.20 | |||
| 500 | 317.20 | |||
| 4 | 317.20 | |||
| 11 | 317.20 | |||
| 100 | 317.20 | |||
| 4 | 317.20 | |||
| 100 | 317.20 | |||
| 13/06/2025 | 08:37:35.031 | 165 | 318.00 | |
| 150 | 318.00 | |||
| 15 | 318.00 | |||
| 165 | 318.00 | |||
| 13/06/2025 | 08:37:32.986 | 200 | 318.10 | |
| 200 | 318.10 | |||
| 200 | 318.10 | |||
| 13/06/2025 | 08:37:18.396 | 200 | 318.20 | |
| 200 | 318.20 | |||
| 200 | 318.20 | |||
| 13/06/2025 | 08:37:17.994 | 3 | 318.20 | |
| 3 | 318.20 | |||
| 3 | 318.20 | |||
| 13/06/2025 | 08:35:59.006 | 30 | 318.20 | |
| 30 | 318.20 | |||
| 30 | 318.20 | |||
| 13/06/2025 | 08:35:21.865 | 11 | 318.20 | |
| 11 | 318.20 | |||
| 11 | 318.20 | |||
| 13/06/2025 | 08:35:00.000 | 10 | 318.20 | |
| 10 | 318.20 | |||
| 10 | 318.20 | |||
| 13/06/2025 | 08:34:38.050 | 30 | 318.20 | |
| 30 | 318.20 | |||
| 30 | 318.20 | |||
| 13/06/2025 | 08:33:32.804 | 6 | 319.00 | |
| 6 | 319.00 | |||
| 6 | 319.00 | |||
| 13/06/2025 | 08:32:05.873 | 1 | 318.20 | |
| 1 | 318.20 | |||
| 1 | 318.20 | |||
| 13/06/2025 | 08:31:36.298 | 79 | 318.20 | |
| 79 | 318.20 | |||
| 79 | 318.20 | |||
| 13/06/2025 | 08:31:23.397 | 20 | 318.20 | |
| 20 | 318.20 | |||
| 20 | 318.20 | |||
| 13/06/2025 | 08:31:18.391 | 6 | 318.20 | |
| 6 | 318.20 | |||
| 6 | 318.20 | |||
| 13/06/2025 | 08:30:28.914 | 198 | 318.60 | |
| 198 | 318.60 | |||
| 198 | 318.60 | |||
| 13/06/2025 | 08:30:06.008 | 2 | 318.20 | |
| 2 | 318.20 | |||
| 2 | 318.20 | |||
| 13/06/2025 | 08:29:50.137 | 6 | 318.60 | |
| 6 | 318.60 | |||
| 6 | 318.60 | |||
| 13/06/2025 | 08:29:43.539 | 70 | 318.20 | |
| 70 | 318.20 | |||
| 70 | 318.20 | |||
| 13/06/2025 | 08:29:22.869 | 2 | 318.20 | |
| 2 | 318.20 | |||
| 2 | 318.20 | |||
| 13/06/2025 | 08:29:22.368 | 15 | 318.20 | |
| 15 | 318.20 | |||
| 15 | 318.20 | |||
| 13/06/2025 | 08:28:37.114 | 30 | 318.60 | |
| 30 | 318.60 | |||
| 30 | 318.60 | |||
| 13/06/2025 | 08:28:27.914 | 14 | 318.20 | |
| 14 | 318.20 | |||
| 14 | 318.20 | |||
| 13/06/2025 | 08:27:29.606 | 5 | 318.50 | |
| 5 | 318.50 | |||
| 5 | 318.50 | |||
| 13/06/2025 | 08:27:28.804 | 1 | 318.50 | |
| 1 | 318.50 | |||
| 1 | 318.50 | |||
| 13/06/2025 | 08:27:27.992 | 5 | 318.50 | |
| 5 | 318.50 | |||
| 5 | 318.50 | |||
| 13/06/2025 | 08:27:27.172 | 1 | 318.50 | |
| 1 | 318.50 | |||
| 1 | 318.50 | |||
| 13/06/2025 | 08:27:26.370 | 2 | 318.50 | |
| 2 | 318.50 | |||
| 2 | 318.50 | |||
| 13/06/2025 | 08:27:13.313 | 200 | 318.20 | |
| 200 | 318.20 | |||
| 200 | 318.20 | |||
| 13/06/2025 | 08:26:41.809 | 10 | 318.90 | |
| 10 | 318.90 | |||
| 10 | 318.90 | |||
| 13/06/2025 | 08:26:06.878 | 30 | 318.90 | |
| 30 | 318.90 | |||
| 30 | 318.90 | |||
| 13/06/2025 | 08:26:06.782 | 70 | 318.90 | |
| 70 | 318.90 | |||
| 70 | 318.90 | |||
| 13/06/2025 | 08:24:54.684 | 10 | 319.00 | |
| 10 | 319.00 | |||
| 10 | 319.00 | |||
| 13/06/2025 | 08:23:27.689 | 53 | 318.20 | |
| 53 | 318.20 | |||
| 53 | 318.20 | |||
| 13/06/2025 | 08:22:44.178 | 200 | 318.20 | |
| 200 | 318.20 | |||
| 200 | 318.20 | |||
| 13/06/2025 | 08:22:37.540 | 69 | 319.00 | |
| 69 | 319.00 | |||
| 69 | 319.00 | |||
| 13/06/2025 | 08:22:26.891 | 1 | 319.00 | |
| 1 | 319.00 | |||
| 1 | 319.00 | |||
| 13/06/2025 | 08:22:17.744 | 70 | 319.00 | |
| 70 | 319.00 | |||
| 70 | 319.00 | |||
| 13/06/2025 | 08:21:21.987 | 5 | 319.00 | |
| 5 | 319.00 | |||
| 5 | 319.00 | |||
| 13/06/2025 | 08:20:59.650 | 3 | 319.00 | |
| 3 | 319.00 | |||
| 3 | 319.00 | |||
| 13/06/2025 | 08:19:34.002 | 1 | 319.00 | |
| 1 | 319.00 | |||
| 1 | 319.00 | |||
| 13/06/2025 | 08:19:32.797 | 35 | 318.60 | |
| 35 | 318.60 | |||
| 10 | 318.60 | |||
| 25 | 318.60 | |||
| 13/06/2025 | 08:18:59.739 | 4 | 318.50 | |
| 4 | 318.50 | |||
| 4 | 318.50 | |||
| 13/06/2025 | 08:18:50.115 | 80 | 318.60 | |
| 80 | 318.60 | |||
| 37 | 318.60 | |||
| 43 | 318.60 | |||
| 13/06/2025 | 08:18:50.065 | 1 | 318.60 | |
| 1 | 318.60 | |||
| 1 | 318.60 | |||
| 13/06/2025 | 08:18:29.491 | 1 | 319.00 | |
| 1 | 319.00 | |||
| 1 | 319.00 | |||
| 13/06/2025 | 08:18:13.023 | 87 | 319.00 | |
| 40 | 319.00 | |||
| 11 | 319.00 | |||
| 6 | 319.00 | |||
| 5 | 319.00 | |||
| 25 | 319.00 | |||
| 44 | 319.00 | |||
| 43 | 319.00 | |||
| 13/06/2025 | 08:17:38.952 | 107 | 319.10 | |
| 107 | 319.10 | |||
| 97 | 319.10 | |||
| 10 | 319.10 | |||
| 13/06/2025 | 08:17:19.110 | 100 | 319.20 | |
| 100 | 319.20 | |||
| 100 | 319.20 | |||
| 13/06/2025 | 08:17:18.249 | 20 | 319.10 | |
| 20 | 319.10 | |||
| 20 | 319.10 | |||
| 13/06/2025 | 08:17:17.546 | 28 | 319.10 | |
| 28 | 319.10 | |||
| 28 | 319.10 | |||
| 13/06/2025 | 08:17:16.842 | 2 | 319.10 | |
| 2 | 319.10 | |||
| 2 | 319.10 | |||
| 13/06/2025 | 08:17:14.384 | 18 | 319.10 | |
| 18 | 319.10 | |||
| 18 | 319.10 | |||
| 13/06/2025 | 08:16:48.909 | 50 | 319.30 | |
| 50 | 319.30 | |||
| 50 | 319.30 | |||
| 13/06/2025 | 08:16:34.605 | 20 | 319.30 | |
| 20 | 319.30 | |||
| 20 | 319.30 | |||
| 13/06/2025 | 08:14:36.759 | 3 | 319.40 | |
| 3 | 319.40 | |||
| 3 | 319.40 | |||
| 13/06/2025 | 08:14:24.336 | 77 | 319.40 | |
| 50 | 319.40 | |||
| 77 | 319.40 | |||
| 27 | 319.40 | |||
| 13/06/2025 | 08:13:40.854 | 20 | 319.50 | |
| 20 | 319.50 | |||
| 20 | 319.50 | |||
| 13/06/2025 | 08:13:20.593 | 3 | 319.50 | |
| 3 | 319.50 | |||
| 3 | 319.50 | |||
| 13/06/2025 | 08:13:09.090 | 20 | 319.50 | |
| 20 | 319.50 | |||
| 20 | 319.50 | |||
| 13/06/2025 | 08:11:43.826 | 20 | 319.90 | |
| 20 | 319.90 | |||
| 20 | 319.90 | |||
| 13/06/2025 | 08:11:04.850 | 6 | 319.10 | |
| 6 | 319.10 | |||
| 6 | 319.10 | |||
| 13/06/2025 | 08:09:05.852 | 200 | 319.10 | |
| 200 | 319.10 | |||
| 200 | 319.10 | |||
| 13/06/2025 | 08:08:47.922 | 40 | 319.90 | |
| 40 | 319.90 | |||
| 40 | 319.90 | |||
| 13/06/2025 | 08:07:51.408 | 95 | 319.90 | |
| 95 | 319.90 | |||
| 95 | 319.90 | |||
| 13/06/2025 | 08:07:07.581 | 15 | 319.10 | |
| 15 | 319.10 | |||
| 15 | 319.10 | |||
| 13/06/2025 | 08:04:39.422 | 200 | 319.90 | |
| 200 | 319.90 | |||
| 200 | 319.90 | |||
| 13/06/2025 | 08:03:45.420 | 15 | 319.90 | |
| 15 | 319.90 | |||
| 15 | 319.90 | |||
| 13/06/2025 | 08:03:34.763 | 10 | 319.90 | |
| 10 | 319.90 | |||
| 10 | 319.90 | |||
| 13/06/2025 | 08:03:06.302 | 15 | 319.90 | |
| 15 | 319.90 | |||
| 15 | 319.90 | |||
| 13/06/2025 | 08:03:03.180 | 35 | 319.90 | |
| 35 | 319.90 | |||
| 35 | 319.90 | |||
| 13/06/2025 | 08:03:02.472 | 20 | 319.90 | |
| 20 | 319.90 | |||
| 20 | 319.90 | |||
| 13/06/2025 | 08:03:01.770 | 8 | 319.90 | |
| 8 | 319.90 | |||
| 8 | 319.90 | |||
| 13/06/2025 | 08:02:49.071 | 115 | 319.10 | |
| 115 | 319.10 | |||
| 115 | 319.10 | |||
| 13/06/2025 | 08:01:48.804 | 44 | 319.10 | |
| 44 | 319.10 | |||
| 44 | 319.10 | |||
| 13/06/2025 | 08:00:30.659 | 1 | 320.90 | |
| 1 | 320.90 | |||
| 1 | 320.90 | |||
| 13/06/2025 | 08:00:28.546 | 21 | 319.10 | |
| 21 | 319.10 | |||
| 21 | 319.10 | |||
| 13/06/2025 | 08:00:11.535 | 35 | 319.10 | |
| 35 | 319.10 | |||
| 35 | 319.10 | |||
| 13/06/2025 | 07:59:05.627 | 50 | 319.10 | |
| 50 | 319.10 | |||
| 50 | 319.10 | |||
| 13/06/2025 | 07:58:34.410 | 18 | 320.90 | |
| 18 | 320.90 | |||
| 18 | 320.90 | |||
| 13/06/2025 | 07:58:27.889 | 1 | 319.10 | |
| 1 | 319.10 | |||
| 1 | 319.10 | |||
| 13/06/2025 | 07:58:15.374 | 5 | 319.10 | |
| 5 | 319.10 | |||
| 5 | 319.10 | |||
| 13/06/2025 | 07:56:26.790 | 5 | 320.90 | |
| 5 | 320.90 | |||
| 5 | 320.90 | |||
| 13/06/2025 | 07:53:46.238 | 79 | 319.10 | |
| 79 | 319.10 | |||
| 79 | 319.10 | |||
| 13/06/2025 | 07:50:16.949 | 10 | 319.10 | |
| 10 | 319.10 | |||
| 10 | 319.10 | |||
| 13/06/2025 | 07:49:27.612 | 31 | 320.90 | |
| 31 | 320.90 | |||
| 31 | 320.90 | |||
| 13/06/2025 | 07:48:36.541 | 50 | 320.90 | |
| 50 | 320.90 | |||
| 50 | 320.90 | |||
| 13/06/2025 | 07:48:30.217 | 5 | 320.90 | |
| 5 | 320.90 | |||
| 5 | 320.90 | |||
| 13/06/2025 | 07:48:22.332 | 120 | 320.00 | |
| 120 | 320.00 | |||
| 120 | 320.00 | |||
| 13/06/2025 | 07:48:21.648 | 20 | 319.10 | |
| 20 | 319.10 | |||
| 20 | 319.10 | |||
| 13/06/2025 | 07:47:55.787 | 18 | 320.00 | |
| 18 | 320.00 | |||
| 18 | 320.00 | |||
| 13/06/2025 | 07:47:54.981 | 30 | 320.00 | |
| 30 | 320.00 | |||
| 30 | 320.00 | |||
| 13/06/2025 | 07:47:21.561 | 200 | 319.10 | |
| 200 | 319.10 | |||
| 200 | 319.10 | |||
| 13/06/2025 | 07:47:21.192 | 100 | 319.10 | |
| 100 | 319.10 | |||
| 100 | 319.10 | |||
| 13/06/2025 | 07:46:29.977 | 100 | 320.90 | |
| 100 | 320.90 | |||
| 100 | 320.90 | |||
| 13/06/2025 | 07:45:23.698 | 5 | 320.90 | |
| 5 | 320.90 | |||
| 5 | 320.90 | |||
| 13/06/2025 | 07:42:27.683 | 20 | 321.50 | |
| 20 | 321.50 | |||
| 20 | 321.50 | |||
| 13/06/2025 | 07:41:53.656 | 5 | 319.10 | |
| 5 | 319.10 | |||
| 5 | 319.10 | |||
| 13/06/2025 | 07:41:26.011 | 30 | 321.50 | |
| 30 | 321.50 | |||
| 30 | 321.50 | |||
| 13/06/2025 | 07:40:57.909 | 10 | 319.10 | |
| 10 | 319.10 | |||
| 10 | 319.10 | |||
| 13/06/2025 | 07:39:57.904 | 6 | 319.10 | |
| 6 | 319.10 | |||
| 6 | 319.10 | |||
| 13/06/2025 | 07:39:57.850 | 23 | 319.10 | |
| 23 | 319.10 | |||
| 23 | 319.10 | |||
| 13/06/2025 | 07:39:56.051 | 6 | 319.50 | |
| 6 | 319.50 | |||
| 6 | 319.50 | |||
| 13/06/2025 | 07:39:53.878 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:39:52.633 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:39:51.368 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:38:29.326 | 123 | 319.90 | |
| 123 | 319.90 | |||
| 123 | 319.90 | |||
| 13/06/2025 | 07:38:18.200 | 346 | 320.00 | |
| 200 | 320.00 | |||
| 23 | 320.00 | |||
| 346 | 320.00 | |||
| 123 | 320.00 | |||
| 13/06/2025 | 07:35:09.937 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 13/06/2025 | 07:34:41.758 | 50 | 319.90 | |
| 50 | 319.90 | |||
| 50 | 319.90 | |||
| 13/06/2025 | 07:34:39.842 | 48 | 319.90 | |
| 48 | 319.90 | |||
| 48 | 319.90 | |||
| 13/06/2025 | 07:34:38.459 | 56 | 319.60 | |
| 56 | 319.60 | |||
| 56 | 319.60 | |||
| 13/06/2025 | 07:34:35.194 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 13/06/2025 | 07:34:35.006 | 56 | 319.60 | |
| 56 | 319.60 | |||
| 56 | 319.60 | |||
| 13/06/2025 | 07:34:34.486 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 50 | 319.90 | |||
| 50 | 319.90 | |||
| 13/06/2025 | 07:34:33.773 | 17 | 319.90 | |
| 17 | 319.90 | |||
| 17 | 319.90 | |||
| 13/06/2025 | 07:34:33.067 | 13 | 319.90 | |
| 13 | 319.90 | |||
| 13 | 319.90 | |||
| 13/06/2025 | 07:34:32.620 | 3 | 319.60 | |
| 3 | 319.60 | |||
| 3 | 319.60 | |||
| 13/06/2025 | 07:34:31.289 | 50 | 319.70 | |
| 50 | 319.70 | |||
| 50 | 319.70 | |||
| 13/06/2025 | 07:34:24.433 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:34:23.264 | 50 | 319.70 | |
| 50 | 319.70 | |||
| 50 | 319.70 | |||
| 13/06/2025 | 07:34:21.317 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:34:20.089 | 50 | 319.70 | |
| 50 | 319.70 | |||
| 50 | 319.70 | |||
| 13/06/2025 | 07:34:16.668 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:34:13.765 | 10 | 319.60 | |
| 10 | 319.60 | |||
| 10 | 319.60 | |||
| 13/06/2025 | 07:34:13.645 | 50 | 319.60 | |
| 50 | 319.60 | |||
| 50 | 319.60 | |||
| 13/06/2025 | 07:34:07.111 | 500 | 320.00 | |
| 500 | 320.00 | |||
| 300 | 320.00 | |||
| 200 | 320.00 | |||
| 13/06/2025 | 07:34:02.978 | 1 | 319.90 | |
| 1 | 319.90 | |||
| 1 | 319.90 | |||
| 13/06/2025 | 07:34:02.270 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 13/06/2025 | 07:33:59.227 | 200 | 319.90 | |
| 200 | 319.90 | |||
| 200 | 319.90 | |||
| 13/06/2025 | 07:33:57.675 | 400 | 320.00 | |
| 400 | 320.00 | |||
| 400 | 320.00 | |||
| 13/06/2025 | 07:33:51.738 | 129 | 319.90 | |
| 129 | 319.90 | |||
| 129 | 319.90 | |||
| 13/06/2025 | 07:33:51.009 | 20 | 319.90 | |
| 20 | 319.90 | |||
| 20 | 319.90 | |||
| 13/06/2025 | 07:33:50.305 | 20 | 319.90 | |
| 20 | 319.90 | |||
| 20 | 319.90 | |||
| 13/06/2025 | 07:33:49.600 | 24 | 319.90 | |
| 24 | 319.90 | |||
| 24 | 319.90 | |||
| 13/06/2025 | 07:33:40.490 | 300 | 319.90 | |
| 300 | 319.90 | |||
| 100 | 319.90 | |||
| 200 | 319.90 | |||
| 13/06/2025 | 07:33:26.525 | 300 | 319.90 | |
| 300 | 319.90 | |||
| 10 | 319.90 | |||
| 29 | 319.90 | |||
| 3 | 319.90 | |||
| 86 | 319.90 | |||
| 101 | 319.90 | |||
| 6 | 319.90 | |||
| 12 | 319.90 | |||
| 10 | 319.90 | |||
| 43 | 319.90 | |||
| 13/06/2025 | 07:33:15.410 | 479 | 319.90 | |
| 100 | 319.90 | |||
| 6 | 319.90 | |||
| 15 | 319.90 | |||
| 6 | 319.90 | |||
| 50 | 319.90 | |||
| 18 | 319.90 | |||
| 18 | 319.90 | |||
| 3 | 319.90 | |||
| 100 | 319.90 | |||
| 74 | 319.90 | |||
| 1 | 319.90 | |||
| 100 | 319.90 | |||
| 60 | 319.90 | |||
| 2 | 319.90 | |||
| 244 | 319.90 | |||
| 10 | 319.90 | |||
| 1 | 319.90 | |||
| 50 | 319.90 | |||
| 100 | 319.90 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 785.00
Ask: 1 795.00
Turnover: 160 497 TEUR -
Nvidia Corp.
Bid: 122.84 / Ask: 122.96
Turnover: 49 758 TEUR -
RENK Group AG
Bid: 71.10 / Ask: 71.80
Turnover: 39 348 TEUR -
Tesla Inc.
Bid: 281.70 / Ask: 281.80
Turnover: 29 453 TEUR -
HENSOLDT AG
Bid: 94.25 / Ask: 94.80
Turnover: 23 670 TEUR
Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00
Last Update:
13/06/2025 @ 22:00:00