MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
313
279
1208.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/04/2024 | 21:59:11.272 | 50 | 1 208.50 | |
| 50 | 1 208.50 | |||
| 50 | 1 208.50 | |||
| 29/04/2024 | 21:57:20.981 | 8 | 1 206.00 | |
| 8 | 1 206.00 | |||
| 8 | 1 206.00 | |||
| 29/04/2024 | 21:53:40.969 | 1 | 1 204.50 | |
| 1 | 1 204.50 | |||
| 1 | 1 204.50 | |||
| 29/04/2024 | 21:44:32.694 | 3 | 1 198.00 | |
| 3 | 1 198.00 | |||
| 3 | 1 198.00 | |||
| 29/04/2024 | 21:39:35.648 | 4 | 1 197.00 | |
| 4 | 1 197.00 | |||
| 4 | 1 197.00 | |||
| 29/04/2024 | 21:37:31.799 | 12 | 1 191.50 | |
| 12 | 1 191.50 | |||
| 12 | 1 191.50 | |||
| 29/04/2024 | 21:33:22.622 | 42 | 1 188.50 | |
| 42 | 1 188.50 | |||
| 42 | 1 188.50 | |||
| 29/04/2024 | 21:32:26.368 | 1 | 1 190.00 | |
| 1 | 1 190.00 | |||
| 1 | 1 190.00 | |||
| 29/04/2024 | 21:31:57.569 | 10 | 1 189.50 | |
| 10 | 1 189.50 | |||
| 10 | 1 189.50 | |||
| 29/04/2024 | 21:29:46.765 | 22 | 1 188.50 | |
| 22 | 1 188.50 | |||
| 22 | 1 188.50 | |||
| 29/04/2024 | 21:28:24.241 | 18 | 1 188.00 | |
| 18 | 1 188.00 | |||
| 18 | 1 188.00 | |||
| 29/04/2024 | 21:27:47.711 | 1 | 1 188.00 | |
| 1 | 1 188.00 | |||
| 1 | 1 188.00 | |||
| 29/04/2024 | 21:22:21.962 | 3 | 1 190.50 | |
| 3 | 1 190.50 | |||
| 3 | 1 190.50 | |||
| 29/04/2024 | 21:18:22.615 | 7 | 1 184.00 | |
| 7 | 1 184.00 | |||
| 7 | 1 184.00 | |||
| 29/04/2024 | 21:16:18.656 | 17 | 1 184.00 | |
| 17 | 1 184.00 | |||
| 17 | 1 184.00 | |||
| 29/04/2024 | 21:10:16.770 | 1 | 1 192.50 | |
| 1 | 1 192.50 | |||
| 1 | 1 192.50 | |||
| 29/04/2024 | 21:06:29.725 | 5 | 1 181.00 | |
| 5 | 1 181.00 | |||
| 5 | 1 181.00 | |||
| 29/04/2024 | 21:02:22.653 | 5 | 1 191.00 | |
| 5 | 1 191.00 | |||
| 5 | 1 191.00 | |||
| 29/04/2024 | 21:01:18.213 | 84 | 1 193.00 | |
| 84 | 1 193.00 | |||
| 84 | 1 193.00 | |||
| 29/04/2024 | 20:55:56.506 | 1 | 1 198.50 | |
| 1 | 1 198.50 | |||
| 1 | 1 198.50 | |||
| 29/04/2024 | 20:50:14.727 | 4 | 1 195.50 | |
| 4 | 1 195.50 | |||
| 4 | 1 195.50 | |||
| 29/04/2024 | 20:43:59.881 | 10 | 1 200.50 | |
| 10 | 1 200.50 | |||
| 10 | 1 200.50 | |||
| 29/04/2024 | 20:41:49.301 | 1 | 1 200.00 | |
| 1 | 1 200.00 | |||
| 1 | 1 200.00 | |||
| 29/04/2024 | 20:38:32.459 | 4 | 1 200.00 | |
| 4 | 1 200.00 | |||
| 4 | 1 200.00 | |||
| 29/04/2024 | 20:12:27.078 | 7 | 1 204.50 | |
| 7 | 1 204.50 | |||
| 7 | 1 204.50 | |||
| 29/04/2024 | 20:12:10.922 | 1 | 1 205.00 | |
| 1 | 1 205.00 | |||
| 1 | 1 205.00 | |||
| 29/04/2024 | 20:10:03.104 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 29/04/2024 | 20:06:47.152 | 10 | 1 206.00 | |
| 10 | 1 206.00 | |||
| 10 | 1 206.00 | |||
| 29/04/2024 | 20:00:29.165 | 2 | 1 210.00 | |
| 2 | 1 210.00 | |||
| 2 | 1 210.00 | |||
| 29/04/2024 | 20:00:12.148 | 3 | 1 210.50 | |
| 3 | 1 210.50 | |||
| 3 | 1 210.50 | |||
| 29/04/2024 | 19:50:23.340 | 1 | 1 206.50 | |
| 1 | 1 206.50 | |||
| 1 | 1 206.50 | |||
| 29/04/2024 | 19:41:52.516 | 3 | 1 205.50 | |
| 3 | 1 205.50 | |||
| 3 | 1 205.50 | |||
| 29/04/2024 | 19:38:18.743 | 3 | 1 211.00 | |
| 3 | 1 211.00 | |||
| 3 | 1 211.00 | |||
| 29/04/2024 | 19:29:30.633 | 6 | 1 205.50 | |
| 6 | 1 205.50 | |||
| 6 | 1 205.50 | |||
| 29/04/2024 | 19:20:01.355 | 10 | 1 205.50 | |
| 10 | 1 205.50 | |||
| 10 | 1 205.50 | |||
| 29/04/2024 | 19:16:35.819 | 1 | 1 204.00 | |
| 1 | 1 204.00 | |||
| 1 | 1 204.00 | |||
| 29/04/2024 | 19:07:31.921 | 1 | 1 193.50 | |
| 1 | 1 193.50 | |||
| 1 | 1 193.50 | |||
| 29/04/2024 | 19:05:07.676 | 2 | 1 193.50 | |
| 2 | 1 193.50 | |||
| 2 | 1 193.50 | |||
| 29/04/2024 | 19:03:12.919 | 9 | 1 191.50 | |
| 9 | 1 191.50 | |||
| 9 | 1 191.50 | |||
| 29/04/2024 | 18:55:19.248 | 6 | 1 194.50 | |
| 6 | 1 194.50 | |||
| 6 | 1 194.50 | |||
| 29/04/2024 | 18:52:08.311 | 1 | 1 195.00 | |
| 1 | 1 195.00 | |||
| 1 | 1 195.00 | |||
| 29/04/2024 | 18:45:45.288 | 10 | 1 197.00 | |
| 10 | 1 197.00 | |||
| 10 | 1 197.00 | |||
| 29/04/2024 | 18:39:37.285 | 1 | 1 198.00 | |
| 1 | 1 198.00 | |||
| 1 | 1 198.00 | |||
| 29/04/2024 | 18:39:23.471 | 3 | 1 191.50 | |
| 3 | 1 191.50 | |||
| 3 | 1 191.50 | |||
| 29/04/2024 | 18:38:44.620 | 1 | 1 199.50 | |
| 1 | 1 199.50 | |||
| 1 | 1 199.50 | |||
| 29/04/2024 | 18:26:27.063 | 6 | 1 197.50 | |
| 6 | 1 197.50 | |||
| 6 | 1 197.50 | |||
| 29/04/2024 | 18:19:18.820 | 5 | 1 200.00 | |
| 5 | 1 200.00 | |||
| 5 | 1 200.00 | |||
| 29/04/2024 | 18:14:54.482 | 2 | 1 206.50 | |
| 2 | 1 206.50 | |||
| 2 | 1 206.50 | |||
| 29/04/2024 | 18:12:51.764 | 2 | 1 202.00 | |
| 2 | 1 202.00 | |||
| 2 | 1 202.00 | |||
| 29/04/2024 | 18:11:03.689 | 2 | 1 206.00 | |
| 2 | 1 206.00 | |||
| 2 | 1 206.00 | |||
| 29/04/2024 | 18:07:44.592 | 10 | 1 207.00 | |
| 10 | 1 207.00 | |||
| 10 | 1 207.00 | |||
| 29/04/2024 | 18:03:38.889 | 10 | 1 213.00 | |
| 10 | 1 213.00 | |||
| 10 | 1 213.00 | |||
| 29/04/2024 | 18:00:07.140 | 2 | 1 213.00 | |
| 2 | 1 213.00 | |||
| 2 | 1 213.00 | |||
| 29/04/2024 | 17:59:56.967 | 1 | 1 214.00 | |
| 1 | 1 214.00 | |||
| 1 | 1 214.00 | |||
| 29/04/2024 | 17:59:50.490 | 1 | 1 206.00 | |
| 1 | 1 206.00 | |||
| 1 | 1 206.00 | |||
| 29/04/2024 | 17:59:43.702 | 1 | 1 214.00 | |
| 1 | 1 214.00 | |||
| 1 | 1 214.00 | |||
| 29/04/2024 | 17:55:56.740 | 50 | 1 211.00 | |
| 50 | 1 211.00 | |||
| 50 | 1 211.00 | |||
| 29/04/2024 | 17:50:40.104 | 1 | 1 210.00 | |
| 1 | 1 210.00 | |||
| 1 | 1 210.00 | |||
| 29/04/2024 | 17:48:01.373 | 1 | 1 196.00 | |
| 1 | 1 196.00 | |||
| 1 | 1 196.00 | |||
| 29/04/2024 | 17:42:22.723 | 1 | 1 199.00 | |
| 1 | 1 199.00 | |||
| 1 | 1 199.00 | |||
| 29/04/2024 | 17:36:16.474 | 6 | 1 198.00 | |
| 6 | 1 198.00 | |||
| 6 | 1 198.00 | |||
| 29/04/2024 | 17:35:55.916 | 1 | 1 198.50 | |
| 1 | 1 198.50 | |||
| 1 | 1 198.50 | |||
| 29/04/2024 | 17:35:52.278 | 1 | 1 198.50 | |
| 1 | 1 198.50 | |||
| 1 | 1 198.50 | |||
| 29/04/2024 | 17:34:27.542 | 14 | 1 203.50 | |
| 14 | 1 203.50 | |||
| 14 | 1 203.50 | |||
| 29/04/2024 | 17:33:56.996 | 20 | 1 208.50 | |
| 20 | 1 208.50 | |||
| 20 | 1 208.50 | |||
| 29/04/2024 | 17:32:03.363 | 20 | 1 209.00 | |
| 20 | 1 209.00 | |||
| 20 | 1 209.00 | |||
| 29/04/2024 | 17:30:32.830 | 5 | 1 210.50 | |
| 5 | 1 210.50 | |||
| 5 | 1 210.50 | |||
| 29/04/2024 | 17:30:17.776 | 5 | 1 203.50 | |
| 5 | 1 203.50 | |||
| 5 | 1 203.50 | |||
| 29/04/2024 | 17:27:31.683 | 1 | 1 204.00 | |
| 1 | 1 204.00 | |||
| 1 | 1 204.00 | |||
| 29/04/2024 | 17:24:45.472 | 4 | 1 201.00 | |
| 4 | 1 201.00 | |||
| 4 | 1 201.00 | |||
| 29/04/2024 | 17:24:21.478 | 6 | 1 207.00 | |
| 6 | 1 207.00 | |||
| 6 | 1 207.00 | |||
| 29/04/2024 | 17:24:11.703 | 5 | 1 209.00 | |
| 5 | 1 209.00 | |||
| 5 | 1 209.00 | |||
| 29/04/2024 | 17:23:21.604 | 2 | 1 207.50 | |
| 2 | 1 207.50 | |||
| 2 | 1 207.50 | |||
| 29/04/2024 | 17:17:41.544 | 9 | 1 207.50 | |
| 9 | 1 207.50 | |||
| 9 | 1 207.50 | |||
| 29/04/2024 | 17:14:43.088 | 8 | 1 208.00 | |
| 8 | 1 208.00 | |||
| 8 | 1 208.00 | |||
| 29/04/2024 | 17:11:40.240 | 1 | 1 218.00 | |
| 1 | 1 218.00 | |||
| 1 | 1 218.00 | |||
| 29/04/2024 | 17:10:45.731 | 10 | 1 218.00 | |
| 10 | 1 218.00 | |||
| 10 | 1 218.00 | |||
| 29/04/2024 | 17:09:12.974 | 6 | 1 216.00 | |
| 6 | 1 216.00 | |||
| 6 | 1 216.00 | |||
| 29/04/2024 | 17:08:54.314 | 3 | 1 212.00 | |
| 3 | 1 212.00 | |||
| 3 | 1 212.00 | |||
| 29/04/2024 | 17:08:17.252 | 2 | 1 207.00 | |
| 2 | 1 207.00 | |||
| 2 | 1 207.00 | |||
| 29/04/2024 | 17:06:25.309 | 8 | 1 212.50 | |
| 8 | 1 212.50 | |||
| 8 | 1 212.50 | |||
| 29/04/2024 | 17:05:23.715 | 13 | 1 210.00 | |
| 13 | 1 210.00 | |||
| 13 | 1 210.00 | |||
| 29/04/2024 | 17:00:20.441 | 10 | 1 211.50 | |
| 10 | 1 211.50 | |||
| 10 | 1 211.50 | |||
| 29/04/2024 | 17:00:07.281 | 14 | 1 209.00 | |
| 14 | 1 209.00 | |||
| 14 | 1 209.00 | |||
| 29/04/2024 | 16:59:50.377 | 10 | 1 208.50 | |
| 10 | 1 208.50 | |||
| 10 | 1 208.50 | |||
| 29/04/2024 | 16:58:34.798 | 1 | 1 208.50 | |
| 1 | 1 208.50 | |||
| 1 | 1 208.50 | |||
| 29/04/2024 | 16:57:41.634 | 6 | 1 205.00 | |
| 6 | 1 205.00 | |||
| 6 | 1 205.00 | |||
| 29/04/2024 | 16:56:55.165 | 7 | 1 209.00 | |
| 7 | 1 209.00 | |||
| 7 | 1 209.00 | |||
| 29/04/2024 | 16:56:07.556 | 4 | 1 200.00 | |
| 2 | 1 200.00 | |||
| 4 | 1 200.00 | |||
| 2 | 1 200.00 | |||
| 29/04/2024 | 16:56:07.434 | 5 | 1 199.00 | |
| 5 | 1 199.00 | |||
| 5 | 1 199.00 | |||
| 29/04/2024 | 16:56:07.268 | 5 | 1 198.50 | |
| 5 | 1 198.50 | |||
| 5 | 1 198.50 | |||
| 29/04/2024 | 16:56:06.446 | 5 | 1 198.00 | |
| 5 | 1 198.00 | |||
| 5 | 1 198.00 | |||
| 29/04/2024 | 16:51:28.733 | 1 | 1 194.00 | |
| 1 | 1 194.00 | |||
| 1 | 1 194.00 | |||
| 29/04/2024 | 16:47:07.930 | 5 | 1 194.50 | |
| 5 | 1 194.50 | |||
| 5 | 1 194.50 | |||
| 29/04/2024 | 16:47:07.482 | 2 | 1 194.00 | |
| 2 | 1 194.00 | |||
| 2 | 1 194.00 | |||
| 29/04/2024 | 16:44:55.795 | 84 | 1 193.50 | |
| 84 | 1 193.50 | |||
| 84 | 1 193.50 | |||
| 29/04/2024 | 16:43:20.134 | 120 | 1 198.50 | |
| 120 | 1 198.50 | |||
| 120 | 1 198.50 | |||
| 29/04/2024 | 16:42:58.464 | 1 | 1 197.50 | |
| 1 | 1 197.50 | |||
| 1 | 1 197.50 | |||
| 29/04/2024 | 16:41:44.451 | 10 | 1 195.00 | |
| 10 | 1 195.00 | |||
| 10 | 1 195.00 | |||
| 29/04/2024 | 16:41:35.126 | 5 | 1 197.00 | |
| 5 | 1 197.00 | |||
| 5 | 1 197.00 | |||
| 29/04/2024 | 16:38:10.012 | 2 | 1 195.00 | |
| 2 | 1 195.00 | |||
| 2 | 1 195.00 | |||
| 29/04/2024 | 16:36:05.156 | 10 | 1 198.50 | |
| 10 | 1 198.50 | |||
| 10 | 1 198.50 | |||
| 29/04/2024 | 16:35:45.664 | 8 | 1 198.50 | |
| 8 | 1 198.50 | |||
| 8 | 1 198.50 | |||
| 29/04/2024 | 16:35:24.232 | 3 | 1 198.50 | |
| 3 | 1 198.50 | |||
| 3 | 1 198.50 | |||
| 29/04/2024 | 16:34:43.293 | 2 | 1 198.50 | |
| 2 | 1 198.50 | |||
| 2 | 1 198.50 | |||
| 29/04/2024 | 16:33:26.928 | 10 | 1 195.00 | |
| 10 | 1 195.00 | |||
| 10 | 1 195.00 | |||
| 29/04/2024 | 16:28:09.547 | 3 | 1 186.00 | |
| 3 | 1 186.00 | |||
| 3 | 1 186.00 | |||
| 29/04/2024 | 16:27:11.759 | 12 | 1 179.00 | |
| 12 | 1 179.00 | |||
| 12 | 1 179.00 | |||
| 29/04/2024 | 16:24:59.206 | 12 | 1 178.50 | |
| 8 | 1 178.50 | |||
| 4 | 1 178.50 | |||
| 12 | 1 178.50 | |||
| 29/04/2024 | 16:24:43.518 | 13 | 1 178.50 | |
| 13 | 1 178.50 | |||
| 13 | 1 178.50 | |||
| 29/04/2024 | 16:22:58.650 | 16 | 1 176.00 | |
| 16 | 1 176.00 | |||
| 16 | 1 176.00 | |||
| 29/04/2024 | 16:21:54.903 | 21 | 1 175.00 | |
| 21 | 1 175.00 | |||
| 21 | 1 175.00 | |||
| 29/04/2024 | 16:21:06.715 | 10 | 1 170.50 | |
| 10 | 1 170.50 | |||
| 10 | 1 170.50 | |||
| 29/04/2024 | 16:15:22.490 | 11 | 1 174.50 | |
| 11 | 1 174.50 | |||
| 11 | 1 174.50 | |||
| 29/04/2024 | 16:13:27.788 | 15 | 1 165.00 | |
| 15 | 1 165.00 | |||
| 15 | 1 165.00 | |||
| 29/04/2024 | 16:08:56.749 | 2 | 1 171.00 | |
| 2 | 1 171.00 | |||
| 2 | 1 171.00 | |||
| 29/04/2024 | 16:08:51.512 | 5 | 1 171.50 | |
| 5 | 1 171.50 | |||
| 5 | 1 171.50 | |||
| 29/04/2024 | 16:07:55.027 | 2 | 1 171.00 | |
| 2 | 1 171.00 | |||
| 2 | 1 171.00 | |||
| 29/04/2024 | 16:07:35.027 | 4 | 1 168.00 | |
| 4 | 1 168.00 | |||
| 4 | 1 168.00 | |||
| 29/04/2024 | 16:02:12.420 | 4 | 1 159.50 | |
| 4 | 1 159.50 | |||
| 4 | 1 159.50 | |||
| 29/04/2024 | 15:59:52.435 | 20 | 1 164.50 | |
| 20 | 1 164.50 | |||
| 20 | 1 164.50 | |||
| 29/04/2024 | 15:58:15.115 | 13 | 1 164.00 | |
| 13 | 1 164.00 | |||
| 13 | 1 164.00 | |||
| 29/04/2024 | 15:51:43.069 | 2 | 1 159.00 | |
| 2 | 1 159.00 | |||
| 2 | 1 159.00 | |||
| 29/04/2024 | 15:51:03.034 | 1 | 1 162.00 | |
| 1 | 1 162.00 | |||
| 1 | 1 162.00 | |||
| 29/04/2024 | 15:44:24.577 | 2 | 1 156.00 | |
| 2 | 1 156.00 | |||
| 2 | 1 156.00 | |||
| 29/04/2024 | 15:44:19.622 | 5 | 1 152.00 | |
| 5 | 1 152.00 | |||
| 5 | 1 152.00 | |||
| 29/04/2024 | 15:40:52.150 | 1 | 1 163.50 | |
| 1 | 1 163.50 | |||
| 1 | 1 163.50 | |||
| 29/04/2024 | 15:40:35.836 | 10 | 1 163.50 | |
| 10 | 1 163.50 | |||
| 10 | 1 163.50 | |||
| 29/04/2024 | 15:40:24.201 | 8 | 1 163.50 | |
| 8 | 1 163.50 | |||
| 8 | 1 163.50 | |||
| 29/04/2024 | 15:40:04.871 | 6 | 1 163.50 | |
| 6 | 1 163.50 | |||
| 6 | 1 163.50 | |||
| 29/04/2024 | 15:36:54.198 | 20 | 1 169.50 | |
| 20 | 1 169.50 | |||
| 20 | 1 169.50 | |||
| 29/04/2024 | 15:35:52.503 | 14 | 1 181.50 | |
| 9 | 1 181.50 | |||
| 14 | 1 181.50 | |||
| 5 | 1 181.50 | |||
| 29/04/2024 | 15:35:09.592 | 25 | 1 174.50 | |
| 6 | 1 174.50 | |||
| 4 | 1 174.50 | |||
| 5 | 1 174.50 | |||
| 19 | 1 174.50 | |||
| 16 | 1 174.50 | |||
| 29/04/2024 | 15:31:56.094 | 40 | 1 165.00 | |
| 40 | 1 165.00 | |||
| 40 | 1 165.00 | |||
| 29/04/2024 | 15:21:09.657 | 5 | 1 160.00 | |
| 5 | 1 160.00 | |||
| 5 | 1 160.00 | |||
| 29/04/2024 | 15:20:49.976 | 1 | 1 168.50 | |
| 1 | 1 168.50 | |||
| 1 | 1 168.50 | |||
| 29/04/2024 | 15:20:48.822 | 8 | 1 168.50 | |
| 8 | 1 168.50 | |||
| 8 | 1 168.50 | |||
| 29/04/2024 | 15:13:50.910 | 1 | 1 164.50 | |
| 1 | 1 164.50 | |||
| 1 | 1 164.50 | |||
| 29/04/2024 | 15:12:58.159 | 15 | 1 164.50 | |
| 15 | 1 164.50 | |||
| 15 | 1 164.50 | |||
| 29/04/2024 | 15:04:04.625 | 5 | 1 168.50 | |
| 5 | 1 168.50 | |||
| 5 | 1 168.50 | |||
| 29/04/2024 | 15:01:27.949 | 5 | 1 165.00 | |
| 5 | 1 165.00 | |||
| 5 | 1 165.00 | |||
| 29/04/2024 | 15:01:12.538 | 1 | 1 168.50 | |
| 1 | 1 168.50 | |||
| 1 | 1 168.50 | |||
| 29/04/2024 | 15:00:11.363 | 1 | 1 168.50 | |
| 1 | 1 168.50 | |||
| 1 | 1 168.50 | |||
| 29/04/2024 | 14:50:36.043 | 1 | 1 168.50 | |
| 1 | 1 168.50 | |||
| 1 | 1 168.50 | |||
| 29/04/2024 | 14:46:00.049 | 5 | 1 162.50 | |
| 5 | 1 162.50 | |||
| 5 | 1 162.50 | |||
| 29/04/2024 | 14:44:31.191 | 30 | 1 158.00 | |
| 30 | 1 158.00 | |||
| 30 | 1 158.00 | |||
| 29/04/2024 | 14:40:56.667 | 4 | 1 157.50 | |
| 4 | 1 157.50 | |||
| 4 | 1 157.50 | |||
| 29/04/2024 | 14:36:46.985 | 10 | 1 151.00 | |
| 8 | 1 151.00 | |||
| 10 | 1 151.00 | |||
| 2 | 1 151.00 | |||
| 29/04/2024 | 14:25:32.292 | 10 | 1 155.00 | |
| 10 | 1 155.00 | |||
| 10 | 1 155.00 | |||
| 29/04/2024 | 14:18:48.018 | 2 | 1 154.50 | |
| 2 | 1 154.50 | |||
| 2 | 1 154.50 | |||
| 29/04/2024 | 14:11:23.781 | 19 | 1 151.00 | |
| 19 | 1 151.00 | |||
| 19 | 1 151.00 | |||
| 29/04/2024 | 14:06:40.357 | 6 | 1 151.00 | |
| 6 | 1 151.00 | |||
| 6 | 1 151.00 | |||
| 29/04/2024 | 14:05:44.275 | 4 | 1 157.50 | |
| 4 | 1 157.50 | |||
| 4 | 1 157.50 | |||
| 29/04/2024 | 14:04:08.961 | 30 | 1 151.00 | |
| 30 | 1 151.00 | |||
| 30 | 1 151.00 | |||
| 29/04/2024 | 13:59:14.075 | 5 | 1 155.00 | |
| 5 | 1 155.00 | |||
| 5 | 1 155.00 | |||
| 29/04/2024 | 13:54:54.535 | 2 | 1 150.50 | |
| 2 | 1 150.50 | |||
| 2 | 1 150.50 | |||
| 29/04/2024 | 13:54:51.298 | 10 | 1 150.50 | |
| 10 | 1 150.50 | |||
| 10 | 1 150.50 | |||
| 29/04/2024 | 13:52:53.837 | 8 | 1 152.00 | |
| 8 | 1 152.00 | |||
| 8 | 1 152.00 | |||
| 29/04/2024 | 13:52:46.864 | 20 | 1 152.50 | |
| 20 | 1 152.50 | |||
| 20 | 1 152.50 | |||
| 29/04/2024 | 13:50:48.028 | 5 | 1 152.50 | |
| 3 | 1 152.50 | |||
| 2 | 1 152.50 | |||
| 5 | 1 152.50 | |||
| 29/04/2024 | 13:44:13.367 | 1 | 1 161.50 | |
| 1 | 1 161.50 | |||
| 1 | 1 161.50 | |||
| 29/04/2024 | 13:40:33.278 | 5 | 1 152.50 | |
| 5 | 1 152.50 | |||
| 5 | 1 152.50 | |||
| 29/04/2024 | 13:34:55.262 | 5 | 1 152.50 | |
| 5 | 1 152.50 | |||
| 5 | 1 152.50 | |||
| 29/04/2024 | 13:34:51.097 | 1 | 1 155.00 | |
| 1 | 1 155.00 | |||
| 1 | 1 155.00 | |||
| 29/04/2024 | 13:34:48.651 | 10 | 1 155.50 | |
| 10 | 1 155.50 | |||
| 10 | 1 155.50 | |||
| 29/04/2024 | 13:34:47.077 | 40 | 1 156.00 | |
| 40 | 1 156.00 | |||
| 40 | 1 156.00 | |||
| 29/04/2024 | 13:34:37.983 | 25 | 1 156.50 | |
| 25 | 1 156.50 | |||
| 25 | 1 156.50 | |||
| 29/04/2024 | 13:34:32.416 | 1 | 1 157.50 | |
| 1 | 1 157.50 | |||
| 1 | 1 157.50 | |||
| 29/04/2024 | 13:34:30.522 | 3 | 1 159.50 | |
| 3 | 1 159.50 | |||
| 3 | 1 159.50 | |||
| 29/04/2024 | 13:34:23.821 | 15 | 1 160.00 | |
| 15 | 1 160.00 | |||
| 15 | 1 160.00 | |||
| 29/04/2024 | 13:20:14.350 | 3 | 1 169.50 | |
| 3 | 1 169.50 | |||
| 3 | 1 169.50 | |||
| 29/04/2024 | 13:03:23.032 | 10 | 1 157.00 | |
| 10 | 1 157.00 | |||
| 10 | 1 157.00 | |||
| 29/04/2024 | 12:57:22.841 | 2 | 1 156.50 | |
| 2 | 1 156.50 | |||
| 2 | 1 156.50 | |||
| 29/04/2024 | 12:53:26.001 | 6 | 1 160.00 | |
| 1 | 1 160.00 | |||
| 6 | 1 160.00 | |||
| 5 | 1 160.00 | |||
| 29/04/2024 | 12:53:20.709 | 40 | 1 162.50 | |
| 40 | 1 162.50 | |||
| 40 | 1 162.50 | |||
| 29/04/2024 | 12:53:08.318 | 1 | 1 165.00 | |
| 1 | 1 165.00 | |||
| 1 | 1 165.00 | |||
| 29/04/2024 | 12:51:08.359 | 2 | 1 171.50 | |
| 2 | 1 171.50 | |||
| 2 | 1 171.50 | |||
| 29/04/2024 | 12:38:02.296 | 3 | 1 172.00 | |
| 3 | 1 172.00 | |||
| 3 | 1 172.00 | |||
| 29/04/2024 | 12:37:28.455 | 4 | 1 166.00 | |
| 4 | 1 166.00 | |||
| 4 | 1 166.00 | |||
| 29/04/2024 | 12:34:27.388 | 5 | 1 172.50 | |
| 5 | 1 172.50 | |||
| 5 | 1 172.50 | |||
| 29/04/2024 | 12:31:00.281 | 3 | 1 166.00 | |
| 3 | 1 166.00 | |||
| 3 | 1 166.00 | |||
| 29/04/2024 | 12:23:24.152 | 3 | 1 172.50 | |
| 3 | 1 172.50 | |||
| 3 | 1 172.50 | |||
| 29/04/2024 | 12:19:11.755 | 4 | 1 172.00 | |
| 4 | 1 172.00 | |||
| 4 | 1 172.00 | |||
| 29/04/2024 | 12:17:24.153 | 1 | 1 172.50 | |
| 1 | 1 172.50 | |||
| 1 | 1 172.50 | |||
| 29/04/2024 | 12:13:17.785 | 1 | 1 172.50 | |
| 1 | 1 172.50 | |||
| 1 | 1 172.50 | |||
| 29/04/2024 | 12:09:07.309 | 8 | 1 173.50 | |
| 8 | 1 173.50 | |||
| 8 | 1 173.50 | |||
| 29/04/2024 | 12:02:02.439 | 1 | 1 165.00 | |
| 1 | 1 165.00 | |||
| 1 | 1 165.00 | |||
| 29/04/2024 | 12:00:21.503 | 10 | 1 173.50 | |
| 10 | 1 173.50 | |||
| 10 | 1 173.50 | |||
| 29/04/2024 | 11:53:46.735 | 1 | 1 163.50 | |
| 1 | 1 163.50 | |||
| 1 | 1 163.50 | |||
| 29/04/2024 | 11:46:49.743 | 3 | 1 163.50 | |
| 3 | 1 163.50 | |||
| 3 | 1 163.50 | |||
| 29/04/2024 | 11:46:29.310 | 10 | 1 156.50 | |
| 10 | 1 156.50 | |||
| 10 | 1 156.50 | |||
| 29/04/2024 | 11:43:35.789 | 1 | 1 156.50 | |
| 1 | 1 156.50 | |||
| 1 | 1 156.50 | |||
| 29/04/2024 | 11:43:35.664 | 9 | 1 156.50 | |
| 9 | 1 156.50 | |||
| 9 | 1 156.50 | |||
| 29/04/2024 | 11:39:13.526 | 20 | 1 159.50 | |
| 20 | 1 159.50 | |||
| 20 | 1 159.50 | |||
| 29/04/2024 | 11:36:03.001 | 32 | 1 159.00 | |
| 32 | 1 159.00 | |||
| 30 | 1 159.00 | |||
| 2 | 1 159.00 | |||
| 29/04/2024 | 11:34:53.352 | 2 | 1 161.50 | |
| 2 | 1 161.50 | |||
| 2 | 1 161.50 | |||
| 29/04/2024 | 11:32:08.908 | 4 | 1 159.00 | |
| 4 | 1 159.00 | |||
| 4 | 1 159.00 | |||
| 29/04/2024 | 11:24:20.325 | 16 | 1 159.50 | |
| 16 | 1 159.50 | |||
| 16 | 1 159.50 | |||
| 29/04/2024 | 11:24:17.596 | 50 | 1 159.50 | |
| 5 | 1 159.50 | |||
| 40 | 1 159.50 | |||
| 50 | 1 159.50 | |||
| 5 | 1 159.50 | |||
| 29/04/2024 | 11:23:10.245 | 20 | 1 166.50 | |
| 20 | 1 166.50 | |||
| 20 | 1 166.50 | |||
| 29/04/2024 | 11:21:48.309 | 5 | 1 166.50 | |
| 5 | 1 166.50 | |||
| 5 | 1 166.50 | |||
| 29/04/2024 | 11:18:37.865 | 4 | 1 167.50 | |
| 4 | 1 167.50 | |||
| 4 | 1 167.50 | |||
| 29/04/2024 | 11:17:06.874 | 2 | 1 168.00 | |
| 2 | 1 168.00 | |||
| 2 | 1 168.00 | |||
| 29/04/2024 | 11:16:37.283 | 15 | 1 170.50 | |
| 15 | 1 170.50 | |||
| 15 | 1 170.50 | |||
| 29/04/2024 | 11:15:15.841 | 4 | 1 170.50 | |
| 4 | 1 170.50 | |||
| 4 | 1 170.50 | |||
| 29/04/2024 | 11:12:35.736 | 2 | 1 177.50 | |
| 2 | 1 177.50 | |||
| 2 | 1 177.50 | |||
| 29/04/2024 | 11:10:44.135 | 2 | 1 170.50 | |
| 2 | 1 170.50 | |||
| 2 | 1 170.50 | |||
| 29/04/2024 | 11:08:32.280 | 1 | 1 178.00 | |
| 1 | 1 178.00 | |||
| 1 | 1 178.00 | |||
| 29/04/2024 | 11:07:27.310 | 1 | 1 170.50 | |
| 1 | 1 170.50 | |||
| 1 | 1 170.50 | |||
| 29/04/2024 | 11:00:03.690 | 4 | 1 178.00 | |
| 4 | 1 178.00 | |||
| 4 | 1 178.00 | |||
| 29/04/2024 | 10:53:11.186 | 1 | 1 178.00 | |
| 1 | 1 178.00 | |||
| 1 | 1 178.00 | |||
| 29/04/2024 | 10:42:50.011 | 30 | 1 178.00 | |
| 30 | 1 178.00 | |||
| 30 | 1 178.00 | |||
| 29/04/2024 | 10:42:46.334 | 29 | 1 178.00 | |
| 29 | 1 178.00 | |||
| 29 | 1 178.00 | |||
| 29/04/2024 | 10:42:03.483 | 25 | 1 179.00 | |
| 25 | 1 179.00 | |||
| 25 | 1 179.00 | |||
| 29/04/2024 | 10:30:41.957 | 1 | 1 178.00 | |
| 1 | 1 178.00 | |||
| 1 | 1 178.00 | |||
| 29/04/2024 | 10:20:50.806 | 1 | 1 179.50 | |
| 1 | 1 179.50 | |||
| 1 | 1 179.50 | |||
| 29/04/2024 | 10:19:21.974 | 1 | 1 179.50 | |
| 1 | 1 179.50 | |||
| 1 | 1 179.50 | |||
| 29/04/2024 | 10:15:34.123 | 1 | 1 162.50 | |
| 1 | 1 162.50 | |||
| 1 | 1 162.50 | |||
| 29/04/2024 | 10:11:22.403 | 1 | 1 175.50 | |
| 1 | 1 175.50 | |||
| 1 | 1 175.50 | |||
| 29/04/2024 | 10:06:01.403 | 4 | 1 170.00 | |
| 4 | 1 170.00 | |||
| 4 | 1 170.00 | |||
| 29/04/2024 | 10:05:55.112 | 10 | 1 172.50 | |
| 10 | 1 172.50 | |||
| 10 | 1 172.50 | |||
| 29/04/2024 | 10:05:52.440 | 6 | 1 173.00 | |
| 6 | 1 173.00 | |||
| 6 | 1 173.00 | |||
| 29/04/2024 | 10:05:28.457 | 8 | 1 173.00 | |
| 8 | 1 173.00 | |||
| 7 | 1 173.00 | |||
| 1 | 1 173.00 | |||
| 29/04/2024 | 10:03:28.527 | 30 | 1 169.00 | |
| 9 | 1 169.00 | |||
| 30 | 1 169.00 | |||
| 21 | 1 169.00 | |||
| 29/04/2024 | 10:01:58.989 | 1 | 1 168.00 | |
| 1 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 29/04/2024 | 09:48:33.087 | 1 | 1 168.50 | |
| 1 | 1 168.50 | |||
| 1 | 1 168.50 | |||
| 29/04/2024 | 09:44:05.503 | 20 | 1 168.50 | |
| 20 | 1 168.50 | |||
| 20 | 1 168.50 | |||
| 29/04/2024 | 09:43:12.956 | 8 | 1 168.50 | |
| 8 | 1 168.50 | |||
| 8 | 1 168.50 | |||
| 29/04/2024 | 09:37:33.347 | 95 | 1 153.00 | |
| 95 | 1 153.00 | |||
| 95 | 1 153.00 | |||
| 29/04/2024 | 09:37:31.082 | 10 | 1 153.00 | |
| 10 | 1 153.00 | |||
| 10 | 1 153.00 | |||
| 29/04/2024 | 09:28:47.323 | 10 | 1 152.50 | |
| 10 | 1 152.50 | |||
| 10 | 1 152.50 | |||
| 29/04/2024 | 09:28:33.331 | 8 | 1 159.00 | |
| 8 | 1 159.00 | |||
| 8 | 1 159.00 | |||
| 29/04/2024 | 09:27:05.558 | 1 | 1 159.00 | |
| 1 | 1 159.00 | |||
| 1 | 1 159.00 | |||
| 29/04/2024 | 09:26:47.122 | 2 | 1 152.50 | |
| 2 | 1 152.50 | |||
| 2 | 1 152.50 | |||
| 29/04/2024 | 09:25:54.862 | 5 | 1 159.00 | |
| 5 | 1 159.00 | |||
| 5 | 1 159.00 | |||
| 29/04/2024 | 09:25:50.046 | 2 | 1 155.50 | |
| 2 | 1 155.50 | |||
| 2 | 1 155.50 | |||
| 29/04/2024 | 09:18:48.583 | 8 | 1 151.50 | |
| 8 | 1 151.50 | |||
| 8 | 1 151.50 | |||
| 29/04/2024 | 09:18:38.604 | 3 | 1 156.50 | |
| 3 | 1 156.50 | |||
| 3 | 1 156.50 | |||
| 29/04/2024 | 09:18:35.837 | 5 | 1 156.00 | |
| 5 | 1 156.00 | |||
| 5 | 1 156.00 | |||
| 29/04/2024 | 09:16:17.666 | 2 | 1 157.50 | |
| 2 | 1 157.50 | |||
| 2 | 1 157.50 | |||
| 29/04/2024 | 09:14:08.296 | 8 | 1 159.00 | |
| 8 | 1 159.00 | |||
| 8 | 1 159.00 | |||
| 29/04/2024 | 09:12:34.188 | 20 | 1 155.00 | |
| 20 | 1 155.00 | |||
| 20 | 1 155.00 | |||
| 29/04/2024 | 09:12:31.726 | 40 | 1 156.00 | |
| 40 | 1 156.00 | |||
| 40 | 1 156.00 | |||
| 29/04/2024 | 09:10:51.419 | 2 | 1 152.50 | |
| 2 | 1 152.50 | |||
| 2 | 1 152.50 | |||
| 29/04/2024 | 09:06:30.429 | 2 | 1 155.50 | |
| 2 | 1 155.50 | |||
| 2 | 1 155.50 | |||
| 29/04/2024 | 09:03:24.207 | 9 | 1 160.00 | |
| 9 | 1 160.00 | |||
| 9 | 1 160.00 | |||
| 29/04/2024 | 09:02:25.167 | 1 | 1 155.50 | |
| 1 | 1 155.50 | |||
| 1 | 1 155.50 | |||
| 29/04/2024 | 08:56:27.017 | 1 | 1 160.00 | |
| 1 | 1 160.00 | |||
| 1 | 1 160.00 | |||
| 29/04/2024 | 08:56:24.530 | 1 | 1 160.00 | |
| 1 | 1 160.00 | |||
| 1 | 1 160.00 | |||
| 29/04/2024 | 08:56:22.623 | 20 | 1 160.50 | |
| 20 | 1 160.50 | |||
| 20 | 1 160.50 | |||
| 29/04/2024 | 08:56:20.436 | 21 | 1 161.00 | |
| 21 | 1 161.00 | |||
| 21 | 1 161.00 | |||
| 29/04/2024 | 08:55:34.583 | 10 | 1 161.50 | |
| 10 | 1 161.50 | |||
| 10 | 1 161.50 | |||
| 29/04/2024 | 08:45:03.210 | 2 | 1 162.50 | |
| 2 | 1 162.50 | |||
| 2 | 1 162.50 | |||
| 29/04/2024 | 08:41:57.962 | 2 | 1 162.50 | |
| 2 | 1 162.50 | |||
| 2 | 1 162.50 | |||
| 29/04/2024 | 08:41:08.700 | 4 | 1 164.50 | |
| 4 | 1 164.50 | |||
| 4 | 1 164.50 | |||
| 29/04/2024 | 08:38:51.555 | 86 | 1 161.50 | |
| 86 | 1 161.50 | |||
| 86 | 1 161.50 | |||
| 29/04/2024 | 08:37:29.706 | 7 | 1 161.50 | |
| 7 | 1 161.50 | |||
| 7 | 1 161.50 | |||
| 29/04/2024 | 08:37:25.314 | 2 | 1 164.50 | |
| 2 | 1 164.50 | |||
| 2 | 1 164.50 | |||
| 29/04/2024 | 08:36:50.762 | 1 | 1 161.50 | |
| 1 | 1 161.50 | |||
| 1 | 1 161.50 | |||
| 29/04/2024 | 08:36:28.837 | 5 | 1 161.50 | |
| 5 | 1 161.50 | |||
| 5 | 1 161.50 | |||
| 29/04/2024 | 08:33:27.479 | 125 | 1 164.50 | |
| 125 | 1 164.50 | |||
| 125 | 1 164.50 | |||
| 29/04/2024 | 08:33:01.774 | 30 | 1 165.00 | |
| 30 | 1 165.00 | |||
| 30 | 1 165.00 | |||
| 29/04/2024 | 08:32:57.179 | 2 | 1 165.00 | |
| 2 | 1 165.00 | |||
| 2 | 1 165.00 | |||
| 29/04/2024 | 08:32:53.888 | 20 | 1 165.50 | |
| 20 | 1 165.50 | |||
| 20 | 1 165.50 | |||
| 29/04/2024 | 08:32:46.589 | 10 | 1 165.50 | |
| 10 | 1 165.50 | |||
| 10 | 1 165.50 | |||
| 29/04/2024 | 08:28:50.958 | 1 | 1 169.00 | |
| 1 | 1 169.00 | |||
| 1 | 1 169.00 | |||
| 29/04/2024 | 08:27:13.738 | 12 | 1 165.50 | |
| 12 | 1 165.50 | |||
| 12 | 1 165.50 | |||
| 29/04/2024 | 08:22:26.250 | 3 | 1 169.00 | |
| 3 | 1 169.00 | |||
| 3 | 1 169.00 | |||
| 29/04/2024 | 08:21:35.246 | 10 | 1 165.50 | |
| 10 | 1 165.50 | |||
| 10 | 1 165.50 | |||
| 29/04/2024 | 08:21:31.989 | 10 | 1 165.50 | |
| 10 | 1 165.50 | |||
| 10 | 1 165.50 | |||
| 29/04/2024 | 08:15:14.367 | 20 | 1 165.00 | |
| 20 | 1 165.00 | |||
| 20 | 1 165.00 | |||
| 29/04/2024 | 08:13:10.602 | 2 | 1 164.00 | |
| 2 | 1 164.00 | |||
| 2 | 1 164.00 | |||
| 29/04/2024 | 08:12:23.668 | 12 | 1 169.00 | |
| 12 | 1 169.00 | |||
| 12 | 1 169.00 | |||
| 29/04/2024 | 08:12:22.340 | 10 | 1 167.00 | |
| 10 | 1 167.00 | |||
| 10 | 1 167.00 | |||
| 29/04/2024 | 08:07:07.915 | 2 | 1 169.00 | |
| 2 | 1 169.00 | |||
| 2 | 1 169.00 | |||
| 29/04/2024 | 08:06:19.418 | 3 | 1 161.00 | |
| 3 | 1 161.00 | |||
| 3 | 1 161.00 | |||
| 29/04/2024 | 08:06:16.600 | 2 | 1 165.00 | |
| 2 | 1 165.00 | |||
| 2 | 1 165.00 | |||
| 29/04/2024 | 08:05:20.581 | 64 | 1 161.00 | |
| 8 | 1 161.00 | |||
| 5 | 1 161.00 | |||
| 7 | 1 161.00 | |||
| 40 | 1 161.00 | |||
| 7 | 1 161.00 | |||
| 50 | 1 161.00 | |||
| 10 | 1 161.00 | |||
| 1 | 1 161.00 | |||
| 29/04/2024 | 08:01:17.026 | 31 | 1 168.00 | |
| 1 | 1 168.00 | |||
| 4 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 10 | 1 168.00 | |||
| 4 | 1 168.00 | |||
| 2 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 16 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 1 | 1 168.00 | |||
| 10 | 1 168.00 | |||
| 2 | 1 168.00 | |||
| 5 | 1 168.00 | |||
| 2 | 1 168.00 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Tesla Inc.
Bid: 180.90 / Ask: 181.00
Turnover: 86 712 TEUR -
Nvidia Corp.
Bid: 818.50 / Ask: 819.60
Turnover: 57 442 TEUR -
Deutsche Bank AG
Bid: 15.134 / Ask: 15.148
Turnover: 49 414 TEUR -
Amazon.com Inc.
Bid: 168.74 / Ask: 168.80
Turnover: 28 290 TEUR -
Rheinmetall AG
Bid: 523.60 / Ask: 525.40
Turnover: 27 045 TEUR
Realtime Quotes
Last Update:
29/04/2024 @ 22:00:00
Last Update:
29/04/2024 @ 22:00:00