Super Micro Computer Inc.
- Information
- Last
- Buy
- Sell
439
367
769.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/05/2024 | 17:51:07.416 | 3 | 769.30 | |
| 3 | 769.30 | |||
| 3 | 769.30 | |||
| 07/05/2024 | 17:50:59.119 | 6 | 769.20 | |
| 6 | 769.20 | |||
| 6 | 769.20 | |||
| 07/05/2024 | 17:50:58.005 | 3 | 769.20 | |
| 3 | 769.20 | |||
| 3 | 769.20 | |||
| 07/05/2024 | 17:49:33.097 | 25 | 771.70 | |
| 25 | 771.70 | |||
| 25 | 771.70 | |||
| 07/05/2024 | 17:48:20.964 | 3 | 770.90 | |
| 3 | 770.90 | |||
| 3 | 770.90 | |||
| 07/05/2024 | 17:48:09.225 | 10 | 771.50 | |
| 10 | 771.50 | |||
| 10 | 771.50 | |||
| 07/05/2024 | 17:47:23.057 | 3 | 772.00 | |
| 3 | 772.00 | |||
| 3 | 772.00 | |||
| 07/05/2024 | 17:47:22.978 | 5 | 772.00 | |
| 5 | 772.00 | |||
| 5 | 772.00 | |||
| 07/05/2024 | 17:47:10.033 | 60 | 770.60 | |
| 60 | 770.60 | |||
| 60 | 770.60 | |||
| 07/05/2024 | 17:46:57.689 | 5 | 770.10 | |
| 5 | 770.10 | |||
| 5 | 770.10 | |||
| 07/05/2024 | 17:46:55.467 | 5 | 770.00 | |
| 5 | 770.00 | |||
| 5 | 770.00 | |||
| 07/05/2024 | 17:43:17.451 | 3 | 764.00 | |
| 3 | 764.00 | |||
| 3 | 764.00 | |||
| 07/05/2024 | 17:37:31.430 | 20 | 765.50 | |
| 20 | 765.50 | |||
| 20 | 765.50 | |||
| 07/05/2024 | 17:37:24.937 | 1 | 765.40 | |
| 1 | 765.40 | |||
| 1 | 765.40 | |||
| 07/05/2024 | 17:37:19.998 | 240 | 763.10 | |
| 240 | 763.10 | |||
| 240 | 763.10 | |||
| 07/05/2024 | 17:31:00.453 | 10 | 763.30 | |
| 10 | 763.30 | |||
| 10 | 763.30 | |||
| 07/05/2024 | 17:28:47.328 | 50 | 766.00 | |
| 50 | 766.00 | |||
| 50 | 766.00 | |||
| 07/05/2024 | 17:19:52.718 | 130 | 765.40 | |
| 130 | 765.40 | |||
| 130 | 765.40 | |||
| 07/05/2024 | 17:19:52.564 | 29 | 765.00 | |
| 20 | 765.00 | |||
| 29 | 765.00 | |||
| 9 | 765.00 | |||
| 07/05/2024 | 17:16:25.128 | 10 | 763.30 | |
| 10 | 763.30 | |||
| 10 | 763.30 | |||
| 07/05/2024 | 17:14:24.202 | 50 | 762.20 | |
| 50 | 762.20 | |||
| 50 | 762.20 | |||
| 07/05/2024 | 17:08:36.060 | 4 | 764.30 | |
| 4 | 764.30 | |||
| 4 | 764.30 | |||
| 07/05/2024 | 17:07:41.171 | 1 | 763.20 | |
| 1 | 763.20 | |||
| 1 | 763.20 | |||
| 07/05/2024 | 17:02:52.600 | 2 | 762.70 | |
| 2 | 762.70 | |||
| 2 | 762.70 | |||
| 07/05/2024 | 17:02:42.112 | 33 | 762.60 | |
| 33 | 762.60 | |||
| 33 | 762.60 | |||
| 07/05/2024 | 17:02:10.812 | 30 | 762.50 | |
| 30 | 762.50 | |||
| 30 | 762.50 | |||
| 07/05/2024 | 16:57:17.026 | 9 | 765.00 | |
| 9 | 765.00 | |||
| 9 | 765.00 | |||
| 07/05/2024 | 16:56:44.880 | 15 | 764.00 | |
| 15 | 764.00 | |||
| 15 | 764.00 | |||
| 07/05/2024 | 16:56:27.967 | 1 | 764.20 | |
| 1 | 764.20 | |||
| 1 | 764.20 | |||
| 07/05/2024 | 16:56:24.807 | 45 | 764.00 | |
| 45 | 764.00 | |||
| 45 | 764.00 | |||
| 07/05/2024 | 16:50:45.163 | 1 | 764.80 | |
| 1 | 764.80 | |||
| 1 | 764.80 | |||
| 07/05/2024 | 16:43:14.950 | 8 | 761.40 | |
| 8 | 761.40 | |||
| 8 | 761.40 | |||
| 07/05/2024 | 16:42:29.648 | 25 | 761.50 | |
| 25 | 761.50 | |||
| 25 | 761.50 | |||
| 07/05/2024 | 16:41:32.688 | 3 | 763.80 | |
| 3 | 763.80 | |||
| 3 | 763.80 | |||
| 07/05/2024 | 16:37:15.990 | 6 | 763.80 | |
| 6 | 763.80 | |||
| 6 | 763.80 | |||
| 07/05/2024 | 16:37:12.479 | 4 | 765.70 | |
| 4 | 765.70 | |||
| 4 | 765.70 | |||
| 07/05/2024 | 16:35:40.934 | 25 | 766.00 | |
| 25 | 766.00 | |||
| 25 | 766.00 | |||
| 07/05/2024 | 16:35:33.086 | 5 | 765.20 | |
| 5 | 765.20 | |||
| 5 | 765.20 | |||
| 07/05/2024 | 16:34:49.075 | 75 | 762.00 | |
| 75 | 762.00 | |||
| 75 | 762.00 | |||
| 07/05/2024 | 16:29:08.424 | 2 | 761.30 | |
| 2 | 761.30 | |||
| 2 | 761.30 | |||
| 07/05/2024 | 16:28:20.275 | 10 | 760.40 | |
| 10 | 760.40 | |||
| 10 | 760.40 | |||
| 07/05/2024 | 16:28:15.005 | 50 | 759.70 | |
| 50 | 759.70 | |||
| 50 | 759.70 | |||
| 07/05/2024 | 16:27:55.218 | 1 | 757.30 | |
| 1 | 757.30 | |||
| 1 | 757.30 | |||
| 07/05/2024 | 16:27:54.062 | 20 | 758.00 | |
| 20 | 758.00 | |||
| 20 | 758.00 | |||
| 07/05/2024 | 16:27:47.823 | 40 | 756.90 | |
| 40 | 756.90 | |||
| 40 | 756.90 | |||
| 07/05/2024 | 16:22:01.110 | 3 | 750.30 | |
| 3 | 750.30 | |||
| 3 | 750.30 | |||
| 07/05/2024 | 16:21:35.366 | 14 | 748.80 | |
| 14 | 748.80 | |||
| 14 | 748.80 | |||
| 07/05/2024 | 16:21:35.262 | 2 | 748.60 | |
| 2 | 748.60 | |||
| 2 | 748.60 | |||
| 07/05/2024 | 16:19:24.913 | 51 | 752.20 | |
| 51 | 752.20 | |||
| 51 | 752.20 | |||
| 07/05/2024 | 16:19:10.244 | 3 | 754.60 | |
| 3 | 754.60 | |||
| 3 | 754.60 | |||
| 07/05/2024 | 16:18:28.606 | 3 | 755.00 | |
| 3 | 755.00 | |||
| 3 | 755.00 | |||
| 07/05/2024 | 16:17:50.323 | 2 | 755.60 | |
| 2 | 755.60 | |||
| 2 | 755.60 | |||
| 07/05/2024 | 16:14:57.798 | 16 | 755.40 | |
| 16 | 755.40 | |||
| 16 | 755.40 | |||
| 07/05/2024 | 16:13:48.477 | 8 | 754.80 | |
| 8 | 754.80 | |||
| 8 | 754.80 | |||
| 07/05/2024 | 16:13:21.152 | 10 | 753.60 | |
| 10 | 753.60 | |||
| 10 | 753.60 | |||
| 07/05/2024 | 16:11:19.467 | 5 | 755.50 | |
| 5 | 755.50 | |||
| 5 | 755.50 | |||
| 07/05/2024 | 16:09:55.041 | 2 | 754.80 | |
| 2 | 754.80 | |||
| 2 | 754.80 | |||
| 07/05/2024 | 16:09:12.914 | 20 | 755.60 | |
| 20 | 755.60 | |||
| 20 | 755.60 | |||
| 07/05/2024 | 16:08:49.993 | 10 | 755.60 | |
| 10 | 755.60 | |||
| 10 | 755.60 | |||
| 07/05/2024 | 16:08:02.531 | 20 | 756.00 | |
| 20 | 756.00 | |||
| 20 | 756.00 | |||
| 07/05/2024 | 16:06:39.981 | 2 | 753.50 | |
| 2 | 753.50 | |||
| 2 | 753.50 | |||
| 07/05/2024 | 16:05:41.262 | 100 | 752.20 | |
| 100 | 752.20 | |||
| 100 | 752.20 | |||
| 07/05/2024 | 16:05:00.962 | 1 | 750.60 | |
| 1 | 750.60 | |||
| 1 | 750.60 | |||
| 07/05/2024 | 16:04:17.629 | 2 | 751.40 | |
| 2 | 751.40 | |||
| 2 | 751.40 | |||
| 07/05/2024 | 16:03:12.293 | 258 | 750.00 | |
| 258 | 750.00 | |||
| 258 | 750.00 | |||
| 07/05/2024 | 16:02:36.527 | 25 | 750.00 | |
| 22 | 750.00 | |||
| 25 | 750.00 | |||
| 3 | 750.00 | |||
| 07/05/2024 | 16:02:30.107 | 2 | 747.40 | |
| 2 | 747.40 | |||
| 2 | 747.40 | |||
| 07/05/2024 | 16:02:29.996 | 86 | 747.40 | |
| 7 | 747.40 | |||
| 8 | 747.40 | |||
| 6 | 747.40 | |||
| 86 | 747.40 | |||
| 65 | 747.40 | |||
| 07/05/2024 | 16:02:29.784 | 96 | 747.90 | |
| 20 | 747.90 | |||
| 21 | 747.90 | |||
| 7 | 747.90 | |||
| 54 | 747.90 | |||
| 1 | 747.90 | |||
| 75 | 747.90 | |||
| 4 | 747.90 | |||
| 1 | 747.90 | |||
| 5 | 747.90 | |||
| 4 | 747.90 | |||
| 07/05/2024 | 16:02:29.618 | 117 | 750.00 | |
| 117 | 750.00 | |||
| 50 | 750.00 | |||
| 1 | 750.00 | |||
| 10 | 750.00 | |||
| 8 | 750.00 | |||
| 20 | 750.00 | |||
| 8 | 750.00 | |||
| 10 | 750.00 | |||
| 10 | 750.00 | |||
| 07/05/2024 | 16:02:29.538 | 50 | 750.80 | |
| 50 | 750.80 | |||
| 50 | 750.80 | |||
| 07/05/2024 | 16:00:26.313 | 10 | 750.10 | |
| 10 | 750.10 | |||
| 10 | 750.10 | |||
| 07/05/2024 | 15:59:46.039 | 1 | 751.10 | |
| 1 | 751.10 | |||
| 1 | 751.10 | |||
| 07/05/2024 | 15:59:01.842 | 250 | 752.50 | |
| 250 | 752.50 | |||
| 250 | 752.50 | |||
| 07/05/2024 | 15:58:27.353 | 2 | 753.00 | |
| 2 | 753.00 | |||
| 2 | 753.00 | |||
| 07/05/2024 | 15:56:19.447 | 2 | 759.90 | |
| 2 | 759.90 | |||
| 2 | 759.90 | |||
| 07/05/2024 | 15:55:24.066 | 20 | 759.90 | |
| 20 | 759.90 | |||
| 20 | 759.90 | |||
| 07/05/2024 | 15:55:04.091 | 50 | 757.40 | |
| 50 | 757.40 | |||
| 50 | 757.40 | |||
| 07/05/2024 | 15:54:01.278 | 10 | 751.80 | |
| 10 | 751.80 | |||
| 10 | 751.80 | |||
| 07/05/2024 | 15:52:14.094 | 2 | 753.20 | |
| 2 | 753.20 | |||
| 2 | 753.20 | |||
| 07/05/2024 | 15:51:54.414 | 5 | 753.10 | |
| 5 | 753.10 | |||
| 5 | 753.10 | |||
| 07/05/2024 | 15:51:49.336 | 50 | 753.30 | |
| 47 | 753.30 | |||
| 3 | 753.30 | |||
| 50 | 753.30 | |||
| 07/05/2024 | 15:51:22.747 | 10 | 750.10 | |
| 10 | 750.10 | |||
| 10 | 750.10 | |||
| 07/05/2024 | 15:50:39.262 | 70 | 752.00 | |
| 70 | 752.00 | |||
| 70 | 752.00 | |||
| 07/05/2024 | 15:50:36.436 | 2 | 750.20 | |
| 2 | 750.20 | |||
| 2 | 750.20 | |||
| 07/05/2024 | 15:50:36.364 | 35 | 750.20 | |
| 35 | 750.20 | |||
| 35 | 750.20 | |||
| 07/05/2024 | 15:50:33.009 | 30 | 753.60 | |
| 30 | 753.60 | |||
| 30 | 753.60 | |||
| 07/05/2024 | 15:50:23.226 | 5 | 754.00 | |
| 5 | 754.00 | |||
| 5 | 754.00 | |||
| 07/05/2024 | 15:49:45.374 | 46 | 759.50 | |
| 46 | 759.50 | |||
| 46 | 759.50 | |||
| 07/05/2024 | 15:48:26.437 | 30 | 758.60 | |
| 30 | 758.60 | |||
| 30 | 758.60 | |||
| 07/05/2024 | 15:48:26.363 | 4 | 758.60 | |
| 4 | 758.60 | |||
| 4 | 758.60 | |||
| 07/05/2024 | 15:46:25.641 | 1 | 763.60 | |
| 1 | 763.60 | |||
| 1 | 763.60 | |||
| 07/05/2024 | 15:45:37.194 | 20 | 765.40 | |
| 20 | 765.40 | |||
| 20 | 765.40 | |||
| 07/05/2024 | 15:43:17.611 | 3 | 763.60 | |
| 3 | 763.60 | |||
| 3 | 763.60 | |||
| 07/05/2024 | 15:42:37.052 | 5 | 760.40 | |
| 5 | 760.40 | |||
| 5 | 760.40 | |||
| 07/05/2024 | 15:41:32.874 | 25 | 764.20 | |
| 25 | 764.20 | |||
| 25 | 764.20 | |||
| 07/05/2024 | 15:39:10.466 | 120 | 765.20 | |
| 120 | 765.20 | |||
| 120 | 765.20 | |||
| 07/05/2024 | 15:38:59.096 | 16 | 768.30 | |
| 16 | 768.30 | |||
| 16 | 768.30 | |||
| 07/05/2024 | 15:38:11.345 | 18 | 765.00 | |
| 18 | 765.00 | |||
| 18 | 765.00 | |||
| 07/05/2024 | 15:34:58.251 | 5 | 756.40 | |
| 5 | 756.40 | |||
| 5 | 756.40 | |||
| 07/05/2024 | 15:34:04.774 | 130 | 752.70 | |
| 130 | 752.70 | |||
| 130 | 752.70 | |||
| 07/05/2024 | 15:34:04.140 | 5 | 753.00 | |
| 5 | 753.00 | |||
| 5 | 753.00 | |||
| 07/05/2024 | 15:34:03.968 | 8 | 753.50 | |
| 8 | 753.50 | |||
| 8 | 753.50 | |||
| 07/05/2024 | 15:34:02.984 | 20 | 753.80 | |
| 20 | 753.80 | |||
| 20 | 753.80 | |||
| 07/05/2024 | 15:34:00.531 | 2 | 752.10 | |
| 2 | 752.10 | |||
| 2 | 752.10 | |||
| 07/05/2024 | 15:33:34.884 | 30 | 755.00 | |
| 30 | 755.00 | |||
| 30 | 755.00 | |||
| 07/05/2024 | 15:33:16.274 | 100 | 756.60 | |
| 100 | 756.60 | |||
| 100 | 756.60 | |||
| 07/05/2024 | 15:32:48.714 | 26 | 757.40 | |
| 26 | 757.40 | |||
| 26 | 757.40 | |||
| 07/05/2024 | 15:32:36.664 | 40 | 757.00 | |
| 40 | 757.00 | |||
| 40 | 757.00 | |||
| 07/05/2024 | 15:31:40.730 | 4 | 752.80 | |
| 4 | 752.80 | |||
| 4 | 752.80 | |||
| 07/05/2024 | 15:30:45.407 | 7 | 752.70 | |
| 5 | 752.70 | |||
| 7 | 752.70 | |||
| 2 | 752.70 | |||
| 07/05/2024 | 15:30:17.843 | 7 | 752.10 | |
| 2 | 752.10 | |||
| 1 | 752.10 | |||
| 2 | 752.10 | |||
| 3 | 752.10 | |||
| 6 | 752.10 | |||
| 07/05/2024 | 15:28:00.642 | 73 | 752.60 | |
| 9 | 752.60 | |||
| 4 | 752.60 | |||
| 40 | 752.60 | |||
| 2 | 752.60 | |||
| 25 | 752.60 | |||
| 2 | 752.60 | |||
| 64 | 752.60 | |||
| 07/05/2024 | 15:28:00.461 | 1 | 756.00 | |
| 1 | 756.00 | |||
| 1 | 756.00 | |||
| 07/05/2024 | 15:26:41.259 | 35 | 756.10 | |
| 35 | 756.10 | |||
| 35 | 756.10 | |||
| 07/05/2024 | 15:26:12.820 | 12 | 757.30 | |
| 12 | 757.30 | |||
| 12 | 757.30 | |||
| 07/05/2024 | 15:26:12.231 | 8 | 757.50 | |
| 3 | 757.50 | |||
| 8 | 757.50 | |||
| 5 | 757.50 | |||
| 07/05/2024 | 15:26:12.032 | 88 | 758.00 | |
| 88 | 758.00 | |||
| 87 | 758.00 | |||
| 1 | 758.00 | |||
| 07/05/2024 | 15:25:00.509 | 7 | 758.10 | |
| 7 | 758.10 | |||
| 7 | 758.10 | |||
| 07/05/2024 | 15:24:58.187 | 40 | 762.20 | |
| 40 | 762.20 | |||
| 40 | 762.20 | |||
| 07/05/2024 | 15:24:54.231 | 6 | 762.20 | |
| 6 | 762.20 | |||
| 6 | 762.20 | |||
| 07/05/2024 | 15:24:22.040 | 50 | 762.20 | |
| 50 | 762.20 | |||
| 50 | 762.20 | |||
| 07/05/2024 | 15:24:04.858 | 1 | 761.70 | |
| 1 | 761.70 | |||
| 1 | 761.70 | |||
| 07/05/2024 | 15:23:00.661 | 1 | 763.50 | |
| 1 | 763.50 | |||
| 1 | 763.50 | |||
| 07/05/2024 | 15:22:22.017 | 2 | 763.50 | |
| 2 | 763.50 | |||
| 2 | 763.50 | |||
| 07/05/2024 | 15:22:05.433 | 3 | 763.50 | |
| 3 | 763.50 | |||
| 3 | 763.50 | |||
| 07/05/2024 | 15:20:22.385 | 3 | 763.80 | |
| 3 | 763.80 | |||
| 3 | 763.80 | |||
| 07/05/2024 | 15:18:46.483 | 3 | 762.50 | |
| 3 | 762.50 | |||
| 3 | 762.50 | |||
| 07/05/2024 | 15:17:32.481 | 7 | 761.50 | |
| 7 | 761.50 | |||
| 7 | 761.50 | |||
| 07/05/2024 | 15:14:58.501 | 100 | 761.00 | |
| 100 | 761.00 | |||
| 100 | 761.00 | |||
| 07/05/2024 | 15:10:04.227 | 65 | 762.60 | |
| 65 | 762.60 | |||
| 65 | 762.60 | |||
| 07/05/2024 | 15:07:37.791 | 1 | 761.00 | |
| 1 | 761.00 | |||
| 1 | 761.00 | |||
| 07/05/2024 | 15:06:33.419 | 4 | 761.30 | |
| 4 | 761.30 | |||
| 4 | 761.30 | |||
| 07/05/2024 | 15:03:02.555 | 6 | 763.20 | |
| 6 | 763.20 | |||
| 6 | 763.20 | |||
| 07/05/2024 | 15:02:58.789 | 16 | 761.60 | |
| 16 | 761.60 | |||
| 16 | 761.60 | |||
| 07/05/2024 | 14:54:32.479 | 4 | 763.80 | |
| 4 | 763.80 | |||
| 4 | 763.80 | |||
| 07/05/2024 | 14:48:30.976 | 11 | 764.90 | |
| 11 | 764.90 | |||
| 11 | 764.90 | |||
| 07/05/2024 | 14:46:24.576 | 10 | 764.80 | |
| 10 | 764.80 | |||
| 10 | 764.80 | |||
| 07/05/2024 | 14:33:04.660 | 50 | 762.70 | |
| 50 | 762.70 | |||
| 50 | 762.70 | |||
| 07/05/2024 | 14:32:19.331 | 100 | 762.70 | |
| 100 | 762.70 | |||
| 100 | 762.70 | |||
| 07/05/2024 | 14:32:15.056 | 1 | 764.70 | |
| 1 | 764.70 | |||
| 1 | 764.70 | |||
| 07/05/2024 | 14:31:04.599 | 1 | 762.60 | |
| 1 | 762.60 | |||
| 1 | 762.60 | |||
| 07/05/2024 | 14:28:08.361 | 10 | 764.00 | |
| 10 | 764.00 | |||
| 10 | 764.00 | |||
| 07/05/2024 | 14:20:02.656 | 45 | 763.10 | |
| 45 | 763.10 | |||
| 45 | 763.10 | |||
| 07/05/2024 | 14:14:40.563 | 1 | 763.00 | |
| 1 | 763.00 | |||
| 1 | 763.00 | |||
| 07/05/2024 | 14:13:14.122 | 6 | 762.60 | |
| 6 | 762.60 | |||
| 6 | 762.60 | |||
| 07/05/2024 | 14:12:47.470 | 2 | 763.30 | |
| 2 | 763.30 | |||
| 2 | 763.30 | |||
| 07/05/2024 | 14:06:48.669 | 30 | 764.00 | |
| 30 | 764.00 | |||
| 30 | 764.00 | |||
| 07/05/2024 | 14:00:37.348 | 1 | 761.70 | |
| 1 | 761.70 | |||
| 1 | 761.70 | |||
| 07/05/2024 | 13:59:18.280 | 22 | 763.00 | |
| 22 | 763.00 | |||
| 22 | 763.00 | |||
| 07/05/2024 | 13:58:19.429 | 2 | 761.50 | |
| 2 | 761.50 | |||
| 2 | 761.50 | |||
| 07/05/2024 | 13:54:51.220 | 4 | 762.70 | |
| 4 | 762.70 | |||
| 4 | 762.70 | |||
| 07/05/2024 | 13:52:50.141 | 10 | 762.70 | |
| 10 | 762.70 | |||
| 10 | 762.70 | |||
| 07/05/2024 | 13:51:34.746 | 4 | 760.30 | |
| 4 | 760.30 | |||
| 4 | 760.30 | |||
| 07/05/2024 | 13:51:29.606 | 4 | 760.90 | |
| 4 | 760.90 | |||
| 4 | 760.90 | |||
| 07/05/2024 | 13:50:35.892 | 2 | 762.30 | |
| 2 | 762.30 | |||
| 2 | 762.30 | |||
| 07/05/2024 | 13:49:02.957 | 1 | 760.70 | |
| 1 | 760.70 | |||
| 1 | 760.70 | |||
| 07/05/2024 | 13:46:47.128 | 2 | 761.00 | |
| 2 | 761.00 | |||
| 2 | 761.00 | |||
| 07/05/2024 | 13:46:36.401 | 13 | 761.00 | |
| 13 | 761.00 | |||
| 13 | 761.00 | |||
| 07/05/2024 | 13:44:54.043 | 5 | 760.00 | |
| 5 | 760.00 | |||
| 5 | 760.00 | |||
| 07/05/2024 | 13:39:56.965 | 3 | 759.40 | |
| 3 | 759.40 | |||
| 3 | 759.40 | |||
| 07/05/2024 | 13:33:17.514 | 35 | 760.90 | |
| 35 | 760.90 | |||
| 35 | 760.90 | |||
| 07/05/2024 | 13:32:37.887 | 15 | 760.90 | |
| 15 | 760.90 | |||
| 15 | 760.90 | |||
| 07/05/2024 | 13:24:12.657 | 100 | 760.50 | |
| 100 | 760.50 | |||
| 100 | 760.50 | |||
| 07/05/2024 | 13:23:49.355 | 100 | 760.60 | |
| 100 | 760.60 | |||
| 100 | 760.60 | |||
| 07/05/2024 | 13:23:27.976 | 3 | 761.60 | |
| 3 | 761.60 | |||
| 3 | 761.60 | |||
| 07/05/2024 | 13:23:13.278 | 70 | 762.10 | |
| 12 | 762.10 | |||
| 58 | 762.10 | |||
| 70 | 762.10 | |||
| 07/05/2024 | 13:20:52.049 | 100 | 763.00 | |
| 100 | 763.00 | |||
| 100 | 763.00 | |||
| 07/05/2024 | 13:20:40.568 | 30 | 763.50 | |
| 30 | 763.50 | |||
| 30 | 763.50 | |||
| 07/05/2024 | 13:20:32.912 | 4 | 763.10 | |
| 4 | 763.10 | |||
| 4 | 763.10 | |||
| 07/05/2024 | 13:18:24.177 | 8 | 764.70 | |
| 8 | 764.70 | |||
| 8 | 764.70 | |||
| 07/05/2024 | 13:03:20.220 | 1 | 763.20 | |
| 1 | 763.20 | |||
| 1 | 763.20 | |||
| 07/05/2024 | 13:02:01.187 | 12 | 763.00 | |
| 12 | 763.00 | |||
| 12 | 763.00 | |||
| 07/05/2024 | 12:54:53.365 | 14 | 761.00 | |
| 14 | 761.00 | |||
| 14 | 761.00 | |||
| 07/05/2024 | 12:52:27.859 | 4 | 760.20 | |
| 4 | 760.20 | |||
| 4 | 760.20 | |||
| 07/05/2024 | 12:49:51.816 | 1 | 761.90 | |
| 1 | 761.90 | |||
| 1 | 761.90 | |||
| 07/05/2024 | 12:49:34.257 | 15 | 759.90 | |
| 15 | 759.90 | |||
| 15 | 759.90 | |||
| 07/05/2024 | 12:35:30.415 | 43 | 759.30 | |
| 43 | 759.30 | |||
| 43 | 759.30 | |||
| 07/05/2024 | 12:23:29.659 | 1 | 760.60 | |
| 1 | 760.60 | |||
| 1 | 760.60 | |||
| 07/05/2024 | 12:19:25.000 | 2 | 760.00 | |
| 2 | 760.00 | |||
| 2 | 760.00 | |||
| 07/05/2024 | 12:12:22.511 | 41 | 759.30 | |
| 41 | 759.30 | |||
| 41 | 759.30 | |||
| 07/05/2024 | 12:11:56.113 | 21 | 759.00 | |
| 21 | 759.00 | |||
| 21 | 759.00 | |||
| 07/05/2024 | 12:10:55.867 | 60 | 760.60 | |
| 60 | 760.60 | |||
| 30 | 760.60 | |||
| 30 | 760.60 | |||
| 07/05/2024 | 12:03:31.320 | 6 | 758.60 | |
| 6 | 758.60 | |||
| 6 | 758.60 | |||
| 07/05/2024 | 11:56:54.598 | 10 | 760.60 | |
| 10 | 760.60 | |||
| 10 | 760.60 | |||
| 07/05/2024 | 11:54:36.272 | 29 | 759.00 | |
| 29 | 759.00 | |||
| 29 | 759.00 | |||
| 07/05/2024 | 11:50:57.689 | 3 | 758.10 | |
| 3 | 758.10 | |||
| 3 | 758.10 | |||
| 07/05/2024 | 11:50:48.520 | 52 | 760.70 | |
| 52 | 760.70 | |||
| 52 | 760.70 | |||
| 07/05/2024 | 11:45:48.889 | 10 | 758.40 | |
| 5 | 758.40 | |||
| 10 | 758.40 | |||
| 5 | 758.40 | |||
| 07/05/2024 | 11:45:48.743 | 20 | 760.00 | |
| 10 | 760.00 | |||
| 20 | 760.00 | |||
| 10 | 760.00 | |||
| 07/05/2024 | 11:45:48.609 | 50 | 760.10 | |
| 50 | 760.10 | |||
| 50 | 760.10 | |||
| 07/05/2024 | 11:38:01.803 | 1 | 762.30 | |
| 1 | 762.30 | |||
| 1 | 762.30 | |||
| 07/05/2024 | 11:36:32.336 | 28 | 762.10 | |
| 28 | 762.10 | |||
| 28 | 762.10 | |||
| 07/05/2024 | 11:35:11.807 | 28 | 760.50 | |
| 28 | 760.50 | |||
| 28 | 760.50 | |||
| 07/05/2024 | 11:34:39.180 | 104 | 762.00 | |
| 104 | 762.00 | |||
| 104 | 762.00 | |||
| 07/05/2024 | 11:34:20.273 | 100 | 762.10 | |
| 100 | 762.10 | |||
| 100 | 762.10 | |||
| 07/05/2024 | 11:32:00.140 | 25 | 762.10 | |
| 25 | 762.10 | |||
| 25 | 762.10 | |||
| 07/05/2024 | 11:31:41.486 | 26 | 762.00 | |
| 26 | 762.00 | |||
| 26 | 762.00 | |||
| 07/05/2024 | 11:27:49.660 | 7 | 763.10 | |
| 7 | 763.10 | |||
| 7 | 763.10 | |||
| 07/05/2024 | 11:23:45.231 | 5 | 762.10 | |
| 5 | 762.10 | |||
| 5 | 762.10 | |||
| 07/05/2024 | 11:18:14.051 | 100 | 763.30 | |
| 100 | 763.30 | |||
| 100 | 763.30 | |||
| 07/05/2024 | 11:12:02.332 | 3 | 762.70 | |
| 3 | 762.70 | |||
| 3 | 762.70 | |||
| 07/05/2024 | 11:10:34.559 | 2 | 762.70 | |
| 2 | 762.70 | |||
| 2 | 762.70 | |||
| 07/05/2024 | 11:09:08.599 | 10 | 761.00 | |
| 10 | 761.00 | |||
| 10 | 761.00 | |||
| 07/05/2024 | 11:01:40.037 | 15 | 763.10 | |
| 15 | 763.10 | |||
| 15 | 763.10 | |||
| 07/05/2024 | 10:54:44.004 | 1 | 761.30 | |
| 1 | 761.30 | |||
| 1 | 761.30 | |||
| 07/05/2024 | 10:54:43.475 | 35 | 761.30 | |
| 35 | 761.30 | |||
| 35 | 761.30 | |||
| 07/05/2024 | 10:53:20.637 | 7 | 760.30 | |
| 7 | 760.30 | |||
| 7 | 760.30 | |||
| 07/05/2024 | 10:51:37.665 | 60 | 761.30 | |
| 60 | 761.30 | |||
| 60 | 761.30 | |||
| 07/05/2024 | 10:51:15.629 | 490 | 761.00 | |
| 490 | 761.00 | |||
| 490 | 761.00 | |||
| 07/05/2024 | 10:50:54.919 | 4 | 761.30 | |
| 4 | 761.30 | |||
| 4 | 761.30 | |||
| 07/05/2024 | 10:50:28.580 | 2 | 761.30 | |
| 2 | 761.30 | |||
| 2 | 761.30 | |||
| 07/05/2024 | 10:48:39.493 | 1 | 761.30 | |
| 1 | 761.30 | |||
| 1 | 761.30 | |||
| 07/05/2024 | 10:46:29.018 | 6 | 763.00 | |
| 6 | 763.00 | |||
| 6 | 763.00 | |||
| 07/05/2024 | 10:45:13.645 | 3 | 763.10 | |
| 3 | 763.10 | |||
| 3 | 763.10 | |||
| 07/05/2024 | 10:44:46.384 | 2 | 763.10 | |
| 2 | 763.10 | |||
| 2 | 763.10 | |||
| 07/05/2024 | 10:44:43.133 | 5 | 761.40 | |
| 5 | 761.40 | |||
| 5 | 761.40 | |||
| 07/05/2024 | 10:44:11.176 | 1 | 763.10 | |
| 1 | 763.10 | |||
| 1 | 763.10 | |||
| 07/05/2024 | 10:43:14.685 | 1 | 760.30 | |
| 1 | 760.30 | |||
| 1 | 760.30 | |||
| 07/05/2024 | 10:42:05.588 | 2 | 760.30 | |
| 2 | 760.30 | |||
| 2 | 760.30 | |||
| 07/05/2024 | 10:37:34.861 | 16 | 762.90 | |
| 16 | 762.90 | |||
| 16 | 762.90 | |||
| 07/05/2024 | 10:37:12.019 | 4 | 760.30 | |
| 4 | 760.30 | |||
| 4 | 760.30 | |||
| 07/05/2024 | 10:36:33.941 | 10 | 760.20 | |
| 10 | 760.20 | |||
| 10 | 760.20 | |||
| 07/05/2024 | 10:36:29.729 | 7 | 760.20 | |
| 7 | 760.20 | |||
| 7 | 760.20 | |||
| 07/05/2024 | 10:35:43.867 | 2 | 762.10 | |
| 2 | 762.10 | |||
| 2 | 762.10 | |||
| 07/05/2024 | 10:34:21.079 | 2 | 762.60 | |
| 2 | 762.60 | |||
| 2 | 762.60 | |||
| 07/05/2024 | 10:30:43.983 | 2 | 760.20 | |
| 2 | 760.20 | |||
| 2 | 760.20 | |||
| 07/05/2024 | 10:29:55.298 | 45 | 760.20 | |
| 45 | 760.20 | |||
| 45 | 760.20 | |||
| 07/05/2024 | 10:28:58.998 | 6 | 761.80 | |
| 6 | 761.80 | |||
| 6 | 761.80 | |||
| 07/05/2024 | 10:24:44.337 | 10 | 762.30 | |
| 10 | 762.30 | |||
| 10 | 762.30 | |||
| 07/05/2024 | 10:23:36.185 | 43 | 762.50 | |
| 43 | 762.50 | |||
| 43 | 762.50 | |||
| 07/05/2024 | 10:22:52.270 | 5 | 760.80 | |
| 5 | 760.80 | |||
| 5 | 760.80 | |||
| 07/05/2024 | 10:22:50.012 | 20 | 760.60 | |
| 20 | 760.60 | |||
| 20 | 760.60 | |||
| 07/05/2024 | 10:22:26.311 | 1 | 760.30 | |
| 1 | 760.30 | |||
| 1 | 760.30 | |||
| 07/05/2024 | 10:22:13.364 | 13 | 761.50 | |
| 13 | 761.50 | |||
| 13 | 761.50 | |||
| 07/05/2024 | 10:22:06.355 | 5 | 760.00 | |
| 5 | 760.00 | |||
| 5 | 760.00 | |||
| 07/05/2024 | 10:21:49.436 | 35 | 759.90 | |
| 35 | 759.90 | |||
| 35 | 759.90 | |||
| 07/05/2024 | 10:21:14.032 | 10 | 758.70 | |
| 10 | 758.70 | |||
| 10 | 758.70 | |||
| 07/05/2024 | 10:20:45.058 | 30 | 759.90 | |
| 30 | 759.90 | |||
| 30 | 759.90 | |||
| 07/05/2024 | 10:18:21.698 | 5 | 758.70 | |
| 5 | 758.70 | |||
| 5 | 758.70 | |||
| 07/05/2024 | 10:17:50.748 | 20 | 758.70 | |
| 20 | 758.70 | |||
| 20 | 758.70 | |||
| 07/05/2024 | 10:17:13.063 | 8 | 758.10 | |
| 8 | 758.10 | |||
| 8 | 758.10 | |||
| 07/05/2024 | 10:16:42.118 | 1 | 758.10 | |
| 1 | 758.10 | |||
| 1 | 758.10 | |||
| 07/05/2024 | 10:16:26.169 | 2 | 758.10 | |
| 2 | 758.10 | |||
| 2 | 758.10 | |||
| 07/05/2024 | 10:14:44.895 | 50 | 757.10 | |
| 50 | 757.10 | |||
| 50 | 757.10 | |||
| 07/05/2024 | 10:14:41.474 | 9 | 757.10 | |
| 9 | 757.10 | |||
| 9 | 757.10 | |||
| 07/05/2024 | 10:14:41.367 | 5 | 759.00 | |
| 5 | 759.00 | |||
| 5 | 759.00 | |||
| 07/05/2024 | 10:14:35.544 | 25 | 759.10 | |
| 25 | 759.10 | |||
| 25 | 759.10 | |||
| 07/05/2024 | 10:14:30.118 | 2 | 759.90 | |
| 2 | 759.90 | |||
| 2 | 759.90 | |||
| 07/05/2024 | 10:14:24.567 | 10 | 759.10 | |
| 10 | 759.10 | |||
| 10 | 759.10 | |||
| 07/05/2024 | 10:14:24.451 | 13 | 759.10 | |
| 5 | 759.10 | |||
| 13 | 759.10 | |||
| 4 | 759.10 | |||
| 1 | 759.10 | |||
| 3 | 759.10 | |||
| 07/05/2024 | 10:14:24.299 | 21 | 760.00 | |
| 3 | 760.00 | |||
| 15 | 760.00 | |||
| 3 | 760.00 | |||
| 21 | 760.00 | |||
| 07/05/2024 | 10:12:59.111 | 39 | 760.10 | |
| 39 | 760.10 | |||
| 39 | 760.10 | |||
| 07/05/2024 | 10:07:04.479 | 100 | 761.30 | |
| 100 | 761.30 | |||
| 100 | 761.30 | |||
| 07/05/2024 | 10:06:54.730 | 35 | 760.10 | |
| 35 | 760.10 | |||
| 35 | 760.10 | |||
| 07/05/2024 | 10:06:27.703 | 10 | 761.50 | |
| 10 | 761.50 | |||
| 10 | 761.50 | |||
| 07/05/2024 | 10:04:55.776 | 2 | 760.10 | |
| 2 | 760.10 | |||
| 2 | 760.10 | |||
| 07/05/2024 | 10:03:10.470 | 55 | 761.00 | |
| 55 | 761.00 | |||
| 55 | 761.00 | |||
| 07/05/2024 | 10:03:04.319 | 1 | 762.00 | |
| 1 | 762.00 | |||
| 1 | 762.00 | |||
| 07/05/2024 | 10:02:54.226 | 100 | 762.20 | |
| 100 | 762.20 | |||
| 100 | 762.20 | |||
| 07/05/2024 | 10:01:36.054 | 127 | 762.90 | |
| 80 | 762.90 | |||
| 45 | 762.90 | |||
| 127 | 762.90 | |||
| 2 | 762.90 | |||
| 07/05/2024 | 10:00:53.802 | 60 | 764.00 | |
| 60 | 764.00 | |||
| 60 | 764.00 | |||
| 07/05/2024 | 09:59:41.840 | 60 | 766.00 | |
| 60 | 766.00 | |||
| 60 | 766.00 | |||
| 07/05/2024 | 09:59:35.383 | 20 | 766.10 | |
| 20 | 766.10 | |||
| 20 | 766.10 | |||
| 07/05/2024 | 09:55:52.178 | 1 | 764.10 | |
| 1 | 764.10 | |||
| 1 | 764.10 | |||
| 07/05/2024 | 09:55:23.647 | 60 | 764.10 | |
| 60 | 764.10 | |||
| 60 | 764.10 | |||
| 07/05/2024 | 09:55:05.132 | 30 | 765.00 | |
| 30 | 765.00 | |||
| 30 | 765.00 | |||
| 07/05/2024 | 09:54:23.694 | 100 | 764.50 | |
| 100 | 764.50 | |||
| 100 | 764.50 | |||
| 07/05/2024 | 09:54:20.565 | 60 | 764.50 | |
| 60 | 764.50 | |||
| 60 | 764.50 | |||
| 07/05/2024 | 09:54:05.211 | 8 | 766.00 | |
| 8 | 766.00 | |||
| 8 | 766.00 | |||
| 07/05/2024 | 09:47:01.001 | 1 | 766.10 | |
| 1 | 766.10 | |||
| 1 | 766.10 | |||
| 07/05/2024 | 09:45:48.496 | 10 | 763.40 | |
| 10 | 763.40 | |||
| 10 | 763.40 | |||
| 07/05/2024 | 09:45:28.802 | 10 | 766.30 | |
| 10 | 766.30 | |||
| 10 | 766.30 | |||
| 07/05/2024 | 09:44:30.802 | 6 | 763.30 | |
| 6 | 763.30 | |||
| 6 | 763.30 | |||
| 07/05/2024 | 09:43:58.517 | 1 | 763.30 | |
| 1 | 763.30 | |||
| 1 | 763.30 | |||
| 07/05/2024 | 09:43:04.656 | 10 | 765.00 | |
| 10 | 765.00 | |||
| 10 | 765.00 | |||
| 07/05/2024 | 09:42:56.988 | 5 | 765.90 | |
| 5 | 765.90 | |||
| 5 | 765.90 | |||
| 07/05/2024 | 09:42:32.915 | 10 | 766.60 | |
| 10 | 766.60 | |||
| 10 | 766.60 | |||
| 07/05/2024 | 09:42:04.445 | 25 | 765.00 | |
| 25 | 765.00 | |||
| 25 | 765.00 | |||
| 07/05/2024 | 09:41:57.748 | 35 | 764.90 | |
| 35 | 764.90 | |||
| 35 | 764.90 | |||
| 07/05/2024 | 09:40:36.610 | 7 | 763.20 | |
| 7 | 763.20 | |||
| 7 | 763.20 | |||
| 07/05/2024 | 09:40:11.602 | 10 | 763.00 | |
| 10 | 763.00 | |||
| 10 | 763.00 | |||
| 07/05/2024 | 09:38:31.674 | 100 | 763.10 | |
| 100 | 763.10 | |||
| 100 | 763.10 | |||
| 07/05/2024 | 09:38:19.456 | 100 | 763.60 | |
| 100 | 763.60 | |||
| 100 | 763.60 | |||
| 07/05/2024 | 09:38:11.030 | 100 | 763.60 | |
| 100 | 763.60 | |||
| 100 | 763.60 | |||
| 07/05/2024 | 09:37:40.034 | 35 | 765.90 | |
| 35 | 765.90 | |||
| 35 | 765.90 | |||
| 07/05/2024 | 09:37:29.733 | 35 | 765.90 | |
| 35 | 765.90 | |||
| 35 | 765.90 | |||
| 07/05/2024 | 09:37:13.128 | 1 | 763.60 | |
| 1 | 763.60 | |||
| 1 | 763.60 | |||
| 07/05/2024 | 09:37:02.633 | 5 | 763.60 | |
| 5 | 763.60 | |||
| 5 | 763.60 | |||
| 07/05/2024 | 09:36:23.840 | 3 | 764.00 | |
| 3 | 764.00 | |||
| 3 | 764.00 | |||
| 07/05/2024 | 09:36:17.707 | 100 | 764.10 | |
| 100 | 764.10 | |||
| 100 | 764.10 | |||
| 07/05/2024 | 09:35:47.072 | 40 | 764.10 | |
| 40 | 764.10 | |||
| 40 | 764.10 | |||
| 07/05/2024 | 09:34:59.997 | 1 | 766.90 | |
| 1 | 766.90 | |||
| 1 | 766.90 | |||
| 07/05/2024 | 09:33:08.576 | 1 | 765.50 | |
| 1 | 765.50 | |||
| 1 | 765.50 | |||
| 07/05/2024 | 09:32:55.974 | 3 | 764.10 | |
| 3 | 764.10 | |||
| 3 | 764.10 | |||
| 07/05/2024 | 09:32:07.544 | 4 | 764.10 | |
| 4 | 764.10 | |||
| 4 | 764.10 | |||
| 07/05/2024 | 09:31:50.215 | 7 | 764.10 | |
| 7 | 764.10 | |||
| 7 | 764.10 | |||
| 07/05/2024 | 09:30:29.251 | 2 | 765.50 | |
| 2 | 765.50 | |||
| 2 | 765.50 | |||
| 07/05/2024 | 09:30:19.503 | 6 | 765.50 | |
| 6 | 765.50 | |||
| 6 | 765.50 | |||
| 07/05/2024 | 09:28:55.814 | 4 | 765.50 | |
| 4 | 765.50 | |||
| 4 | 765.50 | |||
| 07/05/2024 | 09:28:05.016 | 30 | 764.80 | |
| 30 | 764.80 | |||
| 30 | 764.80 | |||
| 07/05/2024 | 09:27:58.553 | 30 | 764.80 | |
| 30 | 764.80 | |||
| 30 | 764.80 | |||
| 07/05/2024 | 09:27:22.935 | 100 | 764.10 | |
| 100 | 764.10 | |||
| 100 | 764.10 | |||
| 07/05/2024 | 09:27:00.244 | 100 | 763.90 | |
| 100 | 763.90 | |||
| 100 | 763.90 | |||
| 07/05/2024 | 09:26:25.601 | 28 | 765.00 | |
| 28 | 765.00 | |||
| 28 | 765.00 | |||
| 07/05/2024 | 09:25:26.036 | 3 | 763.90 | |
| 3 | 763.90 | |||
| 3 | 763.90 | |||
| 07/05/2024 | 09:23:24.205 | 28 | 765.20 | |
| 28 | 765.20 | |||
| 28 | 765.20 | |||
| 07/05/2024 | 09:22:13.320 | 26 | 765.30 | |
| 26 | 765.30 | |||
| 26 | 765.30 | |||
| 07/05/2024 | 09:22:04.993 | 1 | 765.50 | |
| 1 | 765.50 | |||
| 1 | 765.50 | |||
| 07/05/2024 | 09:21:42.973 | 25 | 765.30 | |
| 25 | 765.30 | |||
| 25 | 765.30 | |||
| 07/05/2024 | 09:21:14.007 | 1 | 765.50 | |
| 1 | 765.50 | |||
| 1 | 765.50 | |||
| 07/05/2024 | 09:18:34.082 | 30 | 764.00 | |
| 30 | 764.00 | |||
| 30 | 764.00 | |||
| 07/05/2024 | 09:16:26.200 | 35 | 763.90 | |
| 35 | 763.90 | |||
| 35 | 763.90 | |||
| 07/05/2024 | 09:15:36.037 | 30 | 763.80 | |
| 30 | 763.80 | |||
| 30 | 763.80 | |||
| 07/05/2024 | 09:10:37.945 | 100 | 763.90 | |
| 100 | 763.90 | |||
| 100 | 763.90 | |||
| 07/05/2024 | 09:10:22.791 | 100 | 764.00 | |
| 100 | 764.00 | |||
| 100 | 764.00 | |||
| 07/05/2024 | 09:10:21.129 | 100 | 764.00 | |
| 10 | 764.00 | |||
| 100 | 764.00 | |||
| 29 | 764.00 | |||
| 61 | 764.00 | |||
| 07/05/2024 | 09:08:22.437 | 32 | 764.90 | |
| 32 | 764.90 | |||
| 32 | 764.90 | |||
| 07/05/2024 | 09:07:06.759 | 20 | 764.00 | |
| 20 | 764.00 | |||
| 20 | 764.00 |
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
-
Infineon Technologies AG
Bid: 36.225 / Ask: 36.40
Turnover: 62 074 TEUR -
Rheinmetall AG
Bid: 529.40 / Ask: 531.20
Turnover: 43 319 TEUR -
Nvidia Corp.
Bid: 843.90 / Ask: 844.60
Turnover: 40 385 TEUR -
Mercedes-Benz Group AG
Bid: 73.67 / Ask: 73.67
Turnover: 34 143 TEUR -
Allianz SE
Bid: 272.60 / Ask: 272.90
Turnover: 32 409 TEUR
Realtime Quotes
Last Update:
07/05/2024 @ 17:51:18
Last Update:
07/05/2024 @ 17:51:18