MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
327
275
1099.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/05/2024 | 21:58:58.699 | 33 | 1 099.00 | |
| 2 | 1 099.00 | |||
| 10 | 1 099.00 | |||
| 29 | 1 099.00 | |||
| 1 | 1 099.00 | |||
| 7 | 1 099.00 | |||
| 1 | 1 099.00 | |||
| 5 | 1 099.00 | |||
| 2 | 1 099.00 | |||
| 1 | 1 099.00 | |||
| 3 | 1 099.00 | |||
| 2 | 1 099.00 | |||
| 2 | 1 099.00 | |||
| 1 | 1 099.00 | |||
| 10/05/2024 | 21:56:21.448 | 2 | 1 102.00 | |
| 2 | 1 102.00 | |||
| 2 | 1 102.00 | |||
| 10/05/2024 | 21:54:50.744 | 244 | 1 108.00 | |
| 244 | 1 108.00 | |||
| 244 | 1 108.00 | |||
| 10/05/2024 | 21:53:30.882 | 14 | 1 108.00 | |
| 14 | 1 108.00 | |||
| 14 | 1 108.00 | |||
| 10/05/2024 | 21:48:11.746 | 12 | 1 110.00 | |
| 10 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 12 | 1 110.00 | |||
| 10/05/2024 | 21:42:09.201 | 2 | 1 113.00 | |
| 2 | 1 113.00 | |||
| 2 | 1 113.00 | |||
| 10/05/2024 | 21:40:01.451 | 2 | 1 110.00 | |
| 2 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 10/05/2024 | 21:32:13.573 | 2 | 1 110.00 | |
| 2 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 10/05/2024 | 21:25:41.834 | 33 | 1 113.00 | |
| 33 | 1 113.00 | |||
| 33 | 1 113.00 | |||
| 10/05/2024 | 21:24:22.525 | 5 | 1 113.00 | |
| 5 | 1 113.00 | |||
| 5 | 1 113.00 | |||
| 10/05/2024 | 21:11:44.540 | 4 | 1 113.00 | |
| 4 | 1 113.00 | |||
| 4 | 1 113.00 | |||
| 10/05/2024 | 21:09:12.789 | 6 | 1 113.50 | |
| 6 | 1 113.50 | |||
| 6 | 1 113.50 | |||
| 10/05/2024 | 21:09:06.503 | 14 | 1 113.50 | |
| 14 | 1 113.50 | |||
| 14 | 1 113.50 | |||
| 10/05/2024 | 21:07:31.503 | 5 | 1 118.50 | |
| 5 | 1 118.50 | |||
| 5 | 1 118.50 | |||
| 10/05/2024 | 21:00:44.616 | 2 | 1 115.50 | |
| 2 | 1 115.50 | |||
| 2 | 1 115.50 | |||
| 10/05/2024 | 20:56:39.411 | 2 | 1 112.50 | |
| 2 | 1 112.50 | |||
| 2 | 1 112.50 | |||
| 10/05/2024 | 20:53:46.219 | 1 | 1 114.00 | |
| 1 | 1 114.00 | |||
| 1 | 1 114.00 | |||
| 10/05/2024 | 20:53:26.436 | 1 | 1 114.00 | |
| 1 | 1 114.00 | |||
| 1 | 1 114.00 | |||
| 10/05/2024 | 20:52:09.780 | 10 | 1 113.50 | |
| 10 | 1 113.50 | |||
| 10 | 1 113.50 | |||
| 10/05/2024 | 20:42:00.368 | 1 | 1 111.00 | |
| 1 | 1 111.00 | |||
| 1 | 1 111.00 | |||
| 10/05/2024 | 20:41:17.722 | 2 | 1 111.00 | |
| 2 | 1 111.00 | |||
| 2 | 1 111.00 | |||
| 10/05/2024 | 20:40:17.083 | 4 | 1 111.50 | |
| 4 | 1 111.50 | |||
| 4 | 1 111.50 | |||
| 10/05/2024 | 20:37:34.846 | 5 | 1 112.50 | |
| 5 | 1 112.50 | |||
| 5 | 1 112.50 | |||
| 10/05/2024 | 20:37:19.233 | 1 | 1 107.50 | |
| 1 | 1 107.50 | |||
| 1 | 1 107.50 | |||
| 10/05/2024 | 20:34:38.424 | 100 | 1 112.50 | |
| 100 | 1 112.50 | |||
| 100 | 1 112.50 | |||
| 10/05/2024 | 20:14:08.512 | 10 | 1 114.00 | |
| 10 | 1 114.00 | |||
| 10 | 1 114.00 | |||
| 10/05/2024 | 20:09:41.104 | 8 | 1 103.50 | |
| 8 | 1 103.50 | |||
| 8 | 1 103.50 | |||
| 10/05/2024 | 20:06:05.876 | 5 | 1 108.00 | |
| 5 | 1 108.00 | |||
| 5 | 1 108.00 | |||
| 10/05/2024 | 20:05:00.361 | 40 | 1 103.50 | |
| 40 | 1 103.50 | |||
| 38 | 1 103.50 | |||
| 2 | 1 103.50 | |||
| 10/05/2024 | 20:04:56.282 | 53 | 1 105.00 | |
| 53 | 1 105.00 | |||
| 44 | 1 105.00 | |||
| 4 | 1 105.00 | |||
| 5 | 1 105.00 | |||
| 10/05/2024 | 20:04:47.575 | 5 | 1 107.00 | |
| 5 | 1 107.00 | |||
| 5 | 1 107.00 | |||
| 10/05/2024 | 20:02:09.166 | 10 | 1 105.50 | |
| 10 | 1 105.50 | |||
| 10 | 1 105.50 | |||
| 10/05/2024 | 20:01:39.113 | 2 | 1 110.00 | |
| 1 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 1 | 1 110.00 | |||
| 10/05/2024 | 19:54:37.311 | 21 | 1 113.50 | |
| 21 | 1 113.50 | |||
| 21 | 1 113.50 | |||
| 10/05/2024 | 19:54:28.865 | 5 | 1 112.00 | |
| 5 | 1 112.00 | |||
| 5 | 1 112.00 | |||
| 10/05/2024 | 19:53:41.430 | 1 | 1 116.00 | |
| 1 | 1 116.00 | |||
| 1 | 1 116.00 | |||
| 10/05/2024 | 19:51:43.815 | 5 | 1 116.50 | |
| 5 | 1 116.50 | |||
| 5 | 1 116.50 | |||
| 10/05/2024 | 19:49:27.557 | 1 | 1 121.00 | |
| 1 | 1 121.00 | |||
| 1 | 1 121.00 | |||
| 10/05/2024 | 19:45:14.289 | 6 | 1 117.00 | |
| 6 | 1 117.00 | |||
| 6 | 1 117.00 | |||
| 10/05/2024 | 19:44:52.507 | 8 | 1 117.00 | |
| 8 | 1 117.00 | |||
| 8 | 1 117.00 | |||
| 10/05/2024 | 19:44:28.426 | 14 | 1 117.00 | |
| 14 | 1 117.00 | |||
| 14 | 1 117.00 | |||
| 10/05/2024 | 19:38:54.258 | 2 | 1 119.50 | |
| 2 | 1 119.50 | |||
| 2 | 1 119.50 | |||
| 10/05/2024 | 19:29:49.069 | 1 | 1 110.50 | |
| 1 | 1 110.50 | |||
| 1 | 1 110.50 | |||
| 10/05/2024 | 19:29:18.558 | 30 | 1 114.50 | |
| 30 | 1 114.50 | |||
| 30 | 1 114.50 | |||
| 10/05/2024 | 19:27:01.873 | 1 | 1 117.00 | |
| 1 | 1 117.00 | |||
| 1 | 1 117.00 | |||
| 10/05/2024 | 19:25:20.889 | 3 | 1 110.50 | |
| 3 | 1 110.50 | |||
| 3 | 1 110.50 | |||
| 10/05/2024 | 19:18:24.416 | 10 | 1 115.00 | |
| 10 | 1 115.00 | |||
| 10 | 1 115.00 | |||
| 10/05/2024 | 19:18:15.495 | 3 | 1 119.00 | |
| 3 | 1 119.00 | |||
| 3 | 1 119.00 | |||
| 10/05/2024 | 19:16:18.300 | 4 | 1 115.50 | |
| 4 | 1 115.50 | |||
| 4 | 1 115.50 | |||
| 10/05/2024 | 19:15:27.066 | 33 | 1 119.00 | |
| 33 | 1 119.00 | |||
| 33 | 1 119.00 | |||
| 10/05/2024 | 19:11:54.925 | 2 | 1 126.00 | |
| 2 | 1 126.00 | |||
| 2 | 1 126.00 | |||
| 10/05/2024 | 18:59:54.659 | 2 | 1 126.50 | |
| 2 | 1 126.50 | |||
| 2 | 1 126.50 | |||
| 10/05/2024 | 18:51:03.223 | 2 | 1 115.50 | |
| 2 | 1 115.50 | |||
| 2 | 1 115.50 | |||
| 10/05/2024 | 18:45:49.157 | 5 | 1 116.00 | |
| 5 | 1 116.00 | |||
| 5 | 1 116.00 | |||
| 10/05/2024 | 18:43:01.345 | 2 | 1 115.50 | |
| 2 | 1 115.50 | |||
| 2 | 1 115.50 | |||
| 10/05/2024 | 18:41:42.854 | 2 | 1 118.00 | |
| 2 | 1 118.00 | |||
| 2 | 1 118.00 | |||
| 10/05/2024 | 18:38:18.370 | 2 | 1 113.00 | |
| 2 | 1 113.00 | |||
| 2 | 1 113.00 | |||
| 10/05/2024 | 18:37:24.269 | 6 | 1 108.50 | |
| 6 | 1 108.50 | |||
| 6 | 1 108.50 | |||
| 10/05/2024 | 18:35:41.305 | 1 | 1 109.00 | |
| 1 | 1 109.00 | |||
| 1 | 1 109.00 | |||
| 10/05/2024 | 18:34:44.763 | 1 | 1 113.50 | |
| 1 | 1 113.50 | |||
| 1 | 1 113.50 | |||
| 10/05/2024 | 18:30:49.316 | 12 | 1 110.00 | |
| 12 | 1 110.00 | |||
| 12 | 1 110.00 | |||
| 10/05/2024 | 18:30:42.037 | 12 | 1 110.00 | |
| 5 | 1 110.00 | |||
| 12 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 5 | 1 110.00 | |||
| 10/05/2024 | 18:30:27.129 | 10 | 1 110.50 | |
| 10 | 1 110.50 | |||
| 10 | 1 110.50 | |||
| 10/05/2024 | 18:25:52.470 | 1 | 1 119.00 | |
| 1 | 1 119.00 | |||
| 1 | 1 119.00 | |||
| 10/05/2024 | 18:25:30.680 | 1 | 1 120.00 | |
| 1 | 1 120.00 | |||
| 1 | 1 120.00 | |||
| 10/05/2024 | 18:23:00.573 | 10 | 1 123.50 | |
| 10 | 1 123.50 | |||
| 10 | 1 123.50 | |||
| 10/05/2024 | 18:21:20.646 | 11 | 1 122.00 | |
| 11 | 1 122.00 | |||
| 11 | 1 122.00 | |||
| 10/05/2024 | 18:19:19.084 | 1 | 1 121.00 | |
| 1 | 1 121.00 | |||
| 1 | 1 121.00 | |||
| 10/05/2024 | 18:18:58.622 | 1 | 1 122.00 | |
| 1 | 1 122.00 | |||
| 1 | 1 122.00 | |||
| 10/05/2024 | 18:17:26.974 | 5 | 1 122.00 | |
| 5 | 1 122.00 | |||
| 5 | 1 122.00 | |||
| 10/05/2024 | 18:16:05.995 | 10 | 1 121.00 | |
| 10 | 1 121.00 | |||
| 10 | 1 121.00 | |||
| 10/05/2024 | 18:14:52.979 | 1 | 1 119.00 | |
| 1 | 1 119.00 | |||
| 1 | 1 119.00 | |||
| 10/05/2024 | 18:11:00.947 | 8 | 1 114.00 | |
| 8 | 1 114.00 | |||
| 8 | 1 114.00 | |||
| 10/05/2024 | 18:08:43.854 | 1 | 1 114.50 | |
| 1 | 1 114.50 | |||
| 1 | 1 114.50 | |||
| 10/05/2024 | 18:07:14.410 | 1 | 1 108.00 | |
| 1 | 1 108.00 | |||
| 1 | 1 108.00 | |||
| 10/05/2024 | 18:05:42.685 | 4 | 1 110.00 | |
| 2 | 1 110.00 | |||
| 2 | 1 110.00 | |||
| 4 | 1 110.00 | |||
| 10/05/2024 | 18:05:20.292 | 1 | 1 111.00 | |
| 1 | 1 111.00 | |||
| 1 | 1 111.00 | |||
| 10/05/2024 | 18:03:30.893 | 1 | 1 114.50 | |
| 1 | 1 114.50 | |||
| 1 | 1 114.50 | |||
| 10/05/2024 | 18:01:18.672 | 1 | 1 115.00 | |
| 1 | 1 115.00 | |||
| 1 | 1 115.00 | |||
| 10/05/2024 | 18:00:39.227 | 20 | 1 117.00 | |
| 20 | 1 117.00 | |||
| 20 | 1 117.00 | |||
| 10/05/2024 | 17:58:27.602 | 4 | 1 120.50 | |
| 4 | 1 120.50 | |||
| 4 | 1 120.50 | |||
| 10/05/2024 | 17:58:16.631 | 10 | 1 120.50 | |
| 10 | 1 120.50 | |||
| 10 | 1 120.50 | |||
| 10/05/2024 | 17:56:25.155 | 5 | 1 121.00 | |
| 5 | 1 121.00 | |||
| 5 | 1 121.00 | |||
| 10/05/2024 | 17:54:57.471 | 2 | 1 117.50 | |
| 2 | 1 117.50 | |||
| 2 | 1 117.50 | |||
| 10/05/2024 | 17:53:20.072 | 1 | 1 118.00 | |
| 1 | 1 118.00 | |||
| 1 | 1 118.00 | |||
| 10/05/2024 | 17:52:43.544 | 3 | 1 115.00 | |
| 3 | 1 115.00 | |||
| 3 | 1 115.00 | |||
| 10/05/2024 | 17:51:41.478 | 13 | 1 115.50 | |
| 13 | 1 115.50 | |||
| 13 | 1 115.50 | |||
| 10/05/2024 | 17:50:28.124 | 16 | 1 115.50 | |
| 16 | 1 115.50 | |||
| 14 | 1 115.50 | |||
| 2 | 1 115.50 | |||
| 10/05/2024 | 17:48:49.697 | 3 | 1 121.00 | |
| 3 | 1 121.00 | |||
| 3 | 1 121.00 | |||
| 10/05/2024 | 17:48:15.672 | 23 | 1 115.00 | |
| 23 | 1 115.00 | |||
| 23 | 1 115.00 | |||
| 10/05/2024 | 17:48:10.165 | 32 | 1 119.50 | |
| 32 | 1 119.50 | |||
| 32 | 1 119.50 | |||
| 10/05/2024 | 17:47:54.329 | 2 | 1 119.50 | |
| 2 | 1 119.50 | |||
| 2 | 1 119.50 | |||
| 10/05/2024 | 17:47:25.571 | 29 | 1 115.00 | |
| 29 | 1 115.00 | |||
| 29 | 1 115.00 | |||
| 10/05/2024 | 17:47:23.117 | 9 | 1 111.50 | |
| 2 | 1 111.50 | |||
| 1 | 1 111.50 | |||
| 1 | 1 111.50 | |||
| 8 | 1 111.50 | |||
| 6 | 1 111.50 | |||
| 10/05/2024 | 17:47:23.102 | 3 | 1 115.00 | |
| 3 | 1 115.00 | |||
| 3 | 1 115.00 | |||
| 10/05/2024 | 17:46:53.071 | 18 | 1 120.00 | |
| 4 | 1 120.00 | |||
| 5 | 1 120.00 | |||
| 15 | 1 120.00 | |||
| 3 | 1 120.00 | |||
| 9 | 1 120.00 | |||
| 10/05/2024 | 17:46:19.749 | 10 | 1 121.50 | |
| 10 | 1 121.50 | |||
| 10 | 1 121.50 | |||
| 10/05/2024 | 17:46:19.513 | 25 | 1 122.00 | |
| 25 | 1 122.00 | |||
| 25 | 1 122.00 | |||
| 10/05/2024 | 17:45:43.421 | 1 | 1 123.00 | |
| 1 | 1 123.00 | |||
| 1 | 1 123.00 | |||
| 10/05/2024 | 17:41:32.467 | 2 | 1 126.50 | |
| 2 | 1 126.50 | |||
| 2 | 1 126.50 | |||
| 10/05/2024 | 17:40:45.998 | 10 | 1 126.50 | |
| 10 | 1 126.50 | |||
| 10 | 1 126.50 | |||
| 10/05/2024 | 17:39:36.964 | 1 | 1 126.50 | |
| 1 | 1 126.50 | |||
| 1 | 1 126.50 | |||
| 10/05/2024 | 17:38:02.957 | 1 | 1 124.50 | |
| 1 | 1 124.50 | |||
| 1 | 1 124.50 | |||
| 10/05/2024 | 17:37:19.071 | 2 | 1 127.00 | |
| 2 | 1 127.00 | |||
| 2 | 1 127.00 | |||
| 10/05/2024 | 17:37:13.416 | 1 | 1 128.00 | |
| 1 | 1 128.00 | |||
| 1 | 1 128.00 | |||
| 10/05/2024 | 17:35:00.755 | 63 | 1 133.00 | |
| 63 | 1 133.00 | |||
| 63 | 1 133.00 | |||
| 10/05/2024 | 17:34:37.769 | 3 | 1 132.00 | |
| 3 | 1 132.00 | |||
| 3 | 1 132.00 | |||
| 10/05/2024 | 17:34:29.545 | 13 | 1 132.00 | |
| 13 | 1 132.00 | |||
| 13 | 1 132.00 | |||
| 10/05/2024 | 17:32:44.595 | 3 | 1 132.00 | |
| 3 | 1 132.00 | |||
| 3 | 1 132.00 | |||
| 10/05/2024 | 17:32:09.138 | 120 | 1 130.00 | |
| 120 | 1 130.00 | |||
| 120 | 1 130.00 | |||
| 10/05/2024 | 17:25:37.817 | 3 | 1 128.50 | |
| 3 | 1 128.50 | |||
| 3 | 1 128.50 | |||
| 10/05/2024 | 17:25:07.361 | 10 | 1 130.00 | |
| 10 | 1 130.00 | |||
| 10 | 1 130.00 | |||
| 10/05/2024 | 17:24:42.433 | 2 | 1 127.00 | |
| 2 | 1 127.00 | |||
| 2 | 1 127.00 | |||
| 10/05/2024 | 17:24:26.639 | 19 | 1 123.50 | |
| 19 | 1 123.50 | |||
| 19 | 1 123.50 | |||
| 10/05/2024 | 17:23:51.901 | 3 | 1 130.00 | |
| 3 | 1 130.00 | |||
| 3 | 1 130.00 | |||
| 10/05/2024 | 17:20:55.511 | 1 | 1 125.00 | |
| 1 | 1 125.00 | |||
| 1 | 1 125.00 | |||
| 10/05/2024 | 17:17:46.315 | 3 | 1 121.50 | |
| 3 | 1 121.50 | |||
| 3 | 1 121.50 | |||
| 10/05/2024 | 17:14:02.693 | 40 | 1 121.50 | |
| 40 | 1 121.50 | |||
| 40 | 1 121.50 | |||
| 10/05/2024 | 17:10:12.536 | 4 | 1 126.00 | |
| 4 | 1 126.00 | |||
| 4 | 1 126.00 | |||
| 10/05/2024 | 17:08:28.623 | 2 | 1 125.00 | |
| 2 | 1 125.00 | |||
| 2 | 1 125.00 | |||
| 10/05/2024 | 17:08:27.676 | 1 | 1 126.00 | |
| 1 | 1 126.00 | |||
| 1 | 1 126.00 | |||
| 10/05/2024 | 17:07:14.079 | 4 | 1 131.50 | |
| 4 | 1 131.50 | |||
| 4 | 1 131.50 | |||
| 10/05/2024 | 17:03:21.159 | 66 | 1 129.00 | |
| 66 | 1 129.00 | |||
| 24 | 1 129.00 | |||
| 42 | 1 129.00 | |||
| 10/05/2024 | 17:02:58.704 | 24 | 1 130.50 | |
| 24 | 1 130.50 | |||
| 24 | 1 130.50 | |||
| 10/05/2024 | 17:02:21.838 | 1 | 1 137.50 | |
| 1 | 1 137.50 | |||
| 1 | 1 137.50 | |||
| 10/05/2024 | 17:00:42.613 | 30 | 1 135.50 | |
| 30 | 1 135.50 | |||
| 30 | 1 135.50 | |||
| 10/05/2024 | 16:57:54.143 | 16 | 1 138.00 | |
| 16 | 1 138.00 | |||
| 16 | 1 138.00 | |||
| 10/05/2024 | 16:56:44.651 | 5 | 1 126.50 | |
| 5 | 1 126.50 | |||
| 5 | 1 126.50 | |||
| 10/05/2024 | 16:55:06.505 | 108 | 1 122.00 | |
| 108 | 1 122.00 | |||
| 108 | 1 122.00 | |||
| 10/05/2024 | 16:55:06.230 | 128 | 1 122.00 | |
| 8 | 1 122.00 | |||
| 128 | 1 122.00 | |||
| 120 | 1 122.00 | |||
| 10/05/2024 | 16:54:19.428 | 14 | 1 128.50 | |
| 14 | 1 128.50 | |||
| 14 | 1 128.50 | |||
| 10/05/2024 | 16:51:16.270 | 2 | 1 134.50 | |
| 2 | 1 134.50 | |||
| 2 | 1 134.50 | |||
| 10/05/2024 | 16:45:02.856 | 1 | 1 137.50 | |
| 1 | 1 137.50 | |||
| 1 | 1 137.50 | |||
| 10/05/2024 | 16:44:52.814 | 5 | 1 134.00 | |
| 5 | 1 134.00 | |||
| 5 | 1 134.00 | |||
| 10/05/2024 | 16:42:02.381 | 2 | 1 140.50 | |
| 2 | 1 140.50 | |||
| 2 | 1 140.50 | |||
| 10/05/2024 | 16:41:13.397 | 3 | 1 141.00 | |
| 3 | 1 141.00 | |||
| 3 | 1 141.00 | |||
| 10/05/2024 | 16:40:29.861 | 5 | 1 133.00 | |
| 1 | 1 133.00 | |||
| 4 | 1 133.00 | |||
| 5 | 1 133.00 | |||
| 10/05/2024 | 16:39:14.954 | 120 | 1 138.50 | |
| 120 | 1 138.50 | |||
| 120 | 1 138.50 | |||
| 10/05/2024 | 16:39:02.632 | 4 | 1 138.50 | |
| 4 | 1 138.50 | |||
| 4 | 1 138.50 | |||
| 10/05/2024 | 16:38:42.127 | 7 | 1 135.00 | |
| 7 | 1 135.00 | |||
| 7 | 1 135.00 | |||
| 10/05/2024 | 16:37:41.715 | 2 | 1 129.50 | |
| 2 | 1 129.50 | |||
| 2 | 1 129.50 | |||
| 10/05/2024 | 16:36:35.215 | 14 | 1 127.50 | |
| 14 | 1 127.50 | |||
| 14 | 1 127.50 | |||
| 10/05/2024 | 16:36:28.380 | 3 | 1 126.00 | |
| 3 | 1 126.00 | |||
| 1 | 1 126.00 | |||
| 2 | 1 126.00 | |||
| 10/05/2024 | 16:34:36.143 | 7 | 1 141.00 | |
| 7 | 1 141.00 | |||
| 7 | 1 141.00 | |||
| 10/05/2024 | 16:34:33.474 | 11 | 1 145.00 | |
| 11 | 1 145.00 | |||
| 11 | 1 145.00 | |||
| 10/05/2024 | 16:33:58.100 | 8 | 1 146.00 | |
| 8 | 1 146.00 | |||
| 8 | 1 146.00 | |||
| 10/05/2024 | 16:30:37.742 | 2 | 1 141.00 | |
| 2 | 1 141.00 | |||
| 2 | 1 141.00 | |||
| 10/05/2024 | 16:29:03.819 | 3 | 1 148.00 | |
| 3 | 1 148.00 | |||
| 3 | 1 148.00 | |||
| 10/05/2024 | 16:28:35.076 | 20 | 1 150.00 | |
| 20 | 1 150.00 | |||
| 10 | 1 150.00 | |||
| 10 | 1 150.00 | |||
| 10/05/2024 | 16:28:34.942 | 3 | 1 151.00 | |
| 3 | 1 151.00 | |||
| 3 | 1 151.00 | |||
| 10/05/2024 | 16:27:31.984 | 4 | 1 155.00 | |
| 4 | 1 155.00 | |||
| 4 | 1 155.00 | |||
| 10/05/2024 | 16:26:53.256 | 1 | 1 160.00 | |
| 1 | 1 160.00 | |||
| 1 | 1 160.00 | |||
| 10/05/2024 | 16:26:00.836 | 23 | 1 162.00 | |
| 23 | 1 162.00 | |||
| 23 | 1 162.00 | |||
| 10/05/2024 | 16:18:36.594 | 74 | 1 157.00 | |
| 10 | 1 157.00 | |||
| 64 | 1 157.00 | |||
| 74 | 1 157.00 | |||
| 10/05/2024 | 16:17:39.926 | 50 | 1 159.50 | |
| 50 | 1 159.50 | |||
| 50 | 1 159.50 | |||
| 10/05/2024 | 16:09:04.966 | 23 | 1 177.00 | |
| 23 | 1 177.00 | |||
| 23 | 1 177.00 | |||
| 10/05/2024 | 16:08:05.075 | 2 | 1 174.00 | |
| 2 | 1 174.00 | |||
| 2 | 1 174.00 | |||
| 10/05/2024 | 16:07:33.825 | 1 | 1 174.00 | |
| 1 | 1 174.00 | |||
| 1 | 1 174.00 | |||
| 10/05/2024 | 16:03:09.559 | 4 | 1 192.50 | |
| 4 | 1 192.50 | |||
| 4 | 1 192.50 | |||
| 10/05/2024 | 16:02:15.854 | 3 | 1 192.00 | |
| 3 | 1 192.00 | |||
| 3 | 1 192.00 | |||
| 10/05/2024 | 16:00:23.980 | 3 | 1 190.50 | |
| 3 | 1 190.50 | |||
| 3 | 1 190.50 | |||
| 10/05/2024 | 15:55:46.494 | 50 | 1 196.50 | |
| 50 | 1 196.50 | |||
| 50 | 1 196.50 | |||
| 10/05/2024 | 15:55:05.347 | 4 | 1 200.00 | |
| 4 | 1 200.00 | |||
| 4 | 1 200.00 | |||
| 10/05/2024 | 15:54:08.234 | 20 | 1 198.50 | |
| 20 | 1 198.50 | |||
| 20 | 1 198.50 | |||
| 10/05/2024 | 15:53:27.288 | 1 | 1 194.00 | |
| 1 | 1 194.00 | |||
| 1 | 1 194.00 | |||
| 10/05/2024 | 15:52:44.802 | 10 | 1 194.00 | |
| 10 | 1 194.00 | |||
| 10 | 1 194.00 | |||
| 10/05/2024 | 15:52:05.286 | 16 | 1 194.00 | |
| 16 | 1 194.00 | |||
| 16 | 1 194.00 | |||
| 10/05/2024 | 15:48:42.927 | 10 | 1 181.50 | |
| 10 | 1 181.50 | |||
| 10 | 1 181.50 | |||
| 10/05/2024 | 15:45:19.362 | 5 | 1 165.50 | |
| 5 | 1 165.50 | |||
| 5 | 1 165.50 | |||
| 10/05/2024 | 15:44:27.332 | 2 | 1 165.00 | |
| 2 | 1 165.00 | |||
| 2 | 1 165.00 | |||
| 10/05/2024 | 15:43:44.069 | 36 | 1 180.00 | |
| 36 | 1 180.00 | |||
| 6 | 1 180.00 | |||
| 10 | 1 180.00 | |||
| 20 | 1 180.00 | |||
| 10/05/2024 | 15:43:42.433 | 2 | 1 181.00 | |
| 2 | 1 181.00 | |||
| 2 | 1 181.00 | |||
| 10/05/2024 | 15:41:38.700 | 10 | 1 185.00 | |
| 10 | 1 185.00 | |||
| 10 | 1 185.00 | |||
| 10/05/2024 | 15:41:04.516 | 25 | 1 194.50 | |
| 25 | 1 194.50 | |||
| 25 | 1 194.50 | |||
| 10/05/2024 | 15:39:12.405 | 10 | 1 192.00 | |
| 10 | 1 192.00 | |||
| 10 | 1 192.00 | |||
| 10/05/2024 | 15:34:06.806 | 45 | 1 191.50 | |
| 25 | 1 191.50 | |||
| 45 | 1 191.50 | |||
| 20 | 1 191.50 | |||
| 10/05/2024 | 15:32:25.696 | 28 | 1 200.50 | |
| 28 | 1 200.50 | |||
| 28 | 1 200.50 | |||
| 10/05/2024 | 15:31:48.245 | 5 | 1 200.00 | |
| 5 | 1 200.00 | |||
| 5 | 1 200.00 | |||
| 10/05/2024 | 15:25:21.524 | 25 | 1 185.50 | |
| 25 | 1 185.50 | |||
| 25 | 1 185.50 | |||
| 10/05/2024 | 15:22:47.846 | 2 | 1 186.00 | |
| 2 | 1 186.00 | |||
| 2 | 1 186.00 | |||
| 10/05/2024 | 15:19:34.713 | 25 | 1 190.50 | |
| 1 | 1 190.50 | |||
| 24 | 1 190.50 | |||
| 25 | 1 190.50 | |||
| 10/05/2024 | 14:50:57.812 | 1 | 1 206.50 | |
| 1 | 1 206.50 | |||
| 1 | 1 206.50 | |||
| 10/05/2024 | 14:47:49.279 | 2 | 1 205.50 | |
| 2 | 1 205.50 | |||
| 2 | 1 205.50 | |||
| 10/05/2024 | 14:42:00.776 | 5 | 1 205.50 | |
| 5 | 1 205.50 | |||
| 5 | 1 205.50 | |||
| 10/05/2024 | 14:26:40.638 | 4 | 1 200.00 | |
| 4 | 1 200.00 | |||
| 4 | 1 200.00 | |||
| 10/05/2024 | 14:26:33.352 | 8 | 1 204.00 | |
| 8 | 1 204.00 | |||
| 8 | 1 204.00 | |||
| 10/05/2024 | 14:14:11.802 | 2 | 1 213.00 | |
| 2 | 1 213.00 | |||
| 2 | 1 213.00 | |||
| 10/05/2024 | 14:07:16.604 | 2 | 1 209.00 | |
| 2 | 1 209.00 | |||
| 2 | 1 209.00 | |||
| 10/05/2024 | 14:07:16.495 | 13 | 1 209.50 | |
| 13 | 1 209.50 | |||
| 13 | 1 209.50 | |||
| 10/05/2024 | 14:07:06.839 | 9 | 1 207.00 | |
| 9 | 1 207.00 | |||
| 9 | 1 207.00 | |||
| 10/05/2024 | 14:06:45.628 | 7 | 1 207.50 | |
| 7 | 1 207.50 | |||
| 7 | 1 207.50 | |||
| 10/05/2024 | 14:06:45.467 | 13 | 1 207.50 | |
| 13 | 1 207.50 | |||
| 13 | 1 207.50 | |||
| 10/05/2024 | 14:04:05.756 | 42 | 1 207.00 | |
| 40 | 1 207.00 | |||
| 42 | 1 207.00 | |||
| 2 | 1 207.00 | |||
| 10/05/2024 | 14:03:53.150 | 13 | 1 206.00 | |
| 13 | 1 206.00 | |||
| 13 | 1 206.00 | |||
| 10/05/2024 | 14:03:17.776 | 13 | 1 206.00 | |
| 13 | 1 206.00 | |||
| 13 | 1 206.00 | |||
| 10/05/2024 | 13:54:27.343 | 10 | 1 206.00 | |
| 10 | 1 206.00 | |||
| 10 | 1 206.00 | |||
| 10/05/2024 | 13:32:25.953 | 3 | 1 206.00 | |
| 3 | 1 206.00 | |||
| 3 | 1 206.00 | |||
| 10/05/2024 | 13:30:59.959 | 5 | 1 200.00 | |
| 5 | 1 200.00 | |||
| 5 | 1 200.00 | |||
| 10/05/2024 | 13:29:11.608 | 5 | 1 204.00 | |
| 5 | 1 204.00 | |||
| 5 | 1 204.00 | |||
| 10/05/2024 | 13:26:05.487 | 5 | 1 204.00 | |
| 5 | 1 204.00 | |||
| 5 | 1 204.00 | |||
| 10/05/2024 | 13:24:31.399 | 5 | 1 203.50 | |
| 5 | 1 203.50 | |||
| 5 | 1 203.50 | |||
| 10/05/2024 | 13:18:26.951 | 5 | 1 195.50 | |
| 5 | 1 195.50 | |||
| 5 | 1 195.50 | |||
| 10/05/2024 | 13:10:39.481 | 1 | 1 204.50 | |
| 1 | 1 204.50 | |||
| 1 | 1 204.50 | |||
| 10/05/2024 | 13:01:24.273 | 1 | 1 206.50 | |
| 1 | 1 206.50 | |||
| 1 | 1 206.50 | |||
| 10/05/2024 | 13:00:11.946 | 2 | 1 195.50 | |
| 2 | 1 195.50 | |||
| 2 | 1 195.50 | |||
| 10/05/2024 | 12:56:22.238 | 2 | 1 206.50 | |
| 2 | 1 206.50 | |||
| 2 | 1 206.50 | |||
| 10/05/2024 | 12:56:19.338 | 4 | 1 195.50 | |
| 4 | 1 195.50 | |||
| 4 | 1 195.50 | |||
| 10/05/2024 | 12:51:44.721 | 5 | 1 206.50 | |
| 5 | 1 206.50 | |||
| 5 | 1 206.50 | |||
| 10/05/2024 | 12:47:36.575 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 12:42:04.639 | 15 | 1 200.00 | |
| 2 | 1 200.00 | |||
| 15 | 1 200.00 | |||
| 3 | 1 200.00 | |||
| 10 | 1 200.00 | |||
| 10/05/2024 | 12:41:16.111 | 1 | 1 205.00 | |
| 1 | 1 205.00 | |||
| 1 | 1 205.00 | |||
| 10/05/2024 | 12:36:21.412 | 1 | 1 205.00 | |
| 1 | 1 205.00 | |||
| 1 | 1 205.00 | |||
| 10/05/2024 | 12:34:53.661 | 1 | 1 205.00 | |
| 1 | 1 205.00 | |||
| 1 | 1 205.00 | |||
| 10/05/2024 | 12:34:22.328 | 1 | 1 200.50 | |
| 1 | 1 200.50 | |||
| 1 | 1 200.50 | |||
| 10/05/2024 | 12:31:24.319 | 3 | 1 200.50 | |
| 3 | 1 200.50 | |||
| 3 | 1 200.50 | |||
| 10/05/2024 | 12:10:33.104 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 12:07:40.683 | 4 | 1 205.50 | |
| 4 | 1 205.50 | |||
| 4 | 1 205.50 | |||
| 10/05/2024 | 11:55:30.995 | 2 | 1 200.50 | |
| 2 | 1 200.50 | |||
| 2 | 1 200.50 | |||
| 10/05/2024 | 11:49:42.301 | 2 | 1 200.50 | |
| 2 | 1 200.50 | |||
| 2 | 1 200.50 | |||
| 10/05/2024 | 11:48:57.613 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 11:45:29.260 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 11:45:08.572 | 2 | 1 200.50 | |
| 2 | 1 200.50 | |||
| 2 | 1 200.50 | |||
| 10/05/2024 | 11:40:59.041 | 1 | 1 200.50 | |
| 1 | 1 200.50 | |||
| 1 | 1 200.50 | |||
| 10/05/2024 | 11:38:30.892 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 11:26:24.487 | 6 | 1 205.50 | |
| 6 | 1 205.50 | |||
| 6 | 1 205.50 | |||
| 10/05/2024 | 11:03:53.613 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 11:01:47.775 | 8 | 1 205.00 | |
| 8 | 1 205.00 | |||
| 8 | 1 205.00 | |||
| 10/05/2024 | 10:53:02.274 | 4 | 1 202.50 | |
| 4 | 1 202.50 | |||
| 4 | 1 202.50 | |||
| 10/05/2024 | 10:52:49.939 | 4 | 1 205.50 | |
| 4 | 1 205.50 | |||
| 4 | 1 205.50 | |||
| 10/05/2024 | 10:44:30.703 | 14 | 1 200.50 | |
| 14 | 1 200.50 | |||
| 14 | 1 200.50 | |||
| 10/05/2024 | 10:36:14.210 | 1 | 1 205.50 | |
| 1 | 1 205.50 | |||
| 1 | 1 205.50 | |||
| 10/05/2024 | 10:35:29.480 | 1 | 1 200.50 | |
| 1 | 1 200.50 | |||
| 1 | 1 200.50 | |||
| 10/05/2024 | 10:26:16.642 | 3 | 1 205.50 | |
| 3 | 1 205.50 | |||
| 3 | 1 205.50 | |||
| 10/05/2024 | 10:13:48.745 | 9 | 1 206.00 | |
| 9 | 1 206.00 | |||
| 9 | 1 206.00 | |||
| 10/05/2024 | 10:12:46.407 | 1 | 1 206.00 | |
| 1 | 1 206.00 | |||
| 1 | 1 206.00 | |||
| 10/05/2024 | 10:12:42.014 | 27 | 1 205.50 | |
| 25 | 1 205.50 | |||
| 27 | 1 205.50 | |||
| 2 | 1 205.50 | |||
| 10/05/2024 | 10:12:28.472 | 7 | 1 206.00 | |
| 7 | 1 206.00 | |||
| 7 | 1 206.00 | |||
| 10/05/2024 | 10:04:36.435 | 4 | 1 206.00 | |
| 4 | 1 206.00 | |||
| 4 | 1 206.00 | |||
| 10/05/2024 | 10:02:52.809 | 2 | 1 206.00 | |
| 2 | 1 206.00 | |||
| 2 | 1 206.00 | |||
| 10/05/2024 | 09:51:29.811 | 2 | 1 200.50 | |
| 2 | 1 200.50 | |||
| 2 | 1 200.50 | |||
| 10/05/2024 | 09:41:18.095 | 1 | 1 200.50 | |
| 1 | 1 200.50 | |||
| 1 | 1 200.50 | |||
| 10/05/2024 | 09:40:41.245 | 10 | 1 206.00 | |
| 10 | 1 206.00 | |||
| 10 | 1 206.00 | |||
| 10/05/2024 | 09:37:10.027 | 50 | 1 201.00 | |
| 50 | 1 201.00 | |||
| 50 | 1 201.00 | |||
| 10/05/2024 | 09:37:07.878 | 12 | 1 201.00 | |
| 12 | 1 201.00 | |||
| 12 | 1 201.00 | |||
| 10/05/2024 | 09:36:52.348 | 37 | 1 206.00 | |
| 9 | 1 206.00 | |||
| 37 | 1 206.00 | |||
| 28 | 1 206.00 | |||
| 10/05/2024 | 09:36:43.540 | 13 | 1 205.50 | |
| 13 | 1 205.50 | |||
| 13 | 1 205.50 | |||
| 10/05/2024 | 09:23:11.946 | 7 | 1 205.50 | |
| 7 | 1 205.50 | |||
| 7 | 1 205.50 | |||
| 10/05/2024 | 09:23:05.265 | 13 | 1 205.50 | |
| 13 | 1 205.50 | |||
| 13 | 1 205.50 | |||
| 10/05/2024 | 09:21:26.075 | 10 | 1 205.50 | |
| 10 | 1 205.50 | |||
| 10 | 1 205.50 | |||
| 10/05/2024 | 09:15:13.984 | 3 | 1 198.50 | |
| 3 | 1 198.50 | |||
| 3 | 1 198.50 | |||
| 10/05/2024 | 09:15:00.205 | 10 | 1 198.50 | |
| 10 | 1 198.50 | |||
| 10 | 1 198.50 | |||
| 10/05/2024 | 09:09:01.884 | 1 | 1 206.00 | |
| 1 | 1 206.00 | |||
| 1 | 1 206.00 | |||
| 10/05/2024 | 09:08:54.760 | 30 | 1 206.50 | |
| 30 | 1 206.50 | |||
| 30 | 1 206.50 | |||
| 10/05/2024 | 09:08:37.591 | 18 | 1 206.00 | |
| 18 | 1 206.00 | |||
| 18 | 1 206.00 | |||
| 10/05/2024 | 09:08:10.365 | 1 | 1 206.00 | |
| 1 | 1 206.00 | |||
| 1 | 1 206.00 | |||
| 10/05/2024 | 09:07:35.064 | 50 | 1 206.50 | |
| 50 | 1 206.50 | |||
| 20 | 1 206.50 | |||
| 30 | 1 206.50 | |||
| 10/05/2024 | 09:01:07.309 | 26 | 1 200.00 | |
| 26 | 1 200.00 | |||
| 26 | 1 200.00 | |||
| 10/05/2024 | 09:00:58.630 | 5 | 1 199.50 | |
| 5 | 1 199.50 | |||
| 5 | 1 199.50 | |||
| 10/05/2024 | 09:00:44.566 | 6 | 1 199.50 | |
| 6 | 1 199.50 | |||
| 6 | 1 199.50 | |||
| 10/05/2024 | 08:59:47.325 | 4 | 1 199.50 | |
| 4 | 1 199.50 | |||
| 4 | 1 199.50 | |||
| 10/05/2024 | 08:52:51.174 | 2 | 1 198.50 | |
| 2 | 1 198.50 | |||
| 2 | 1 198.50 | |||
| 10/05/2024 | 08:52:51.019 | 13 | 1 198.50 | |
| 13 | 1 198.50 | |||
| 13 | 1 198.50 | |||
| 10/05/2024 | 08:52:43.693 | 6 | 1 199.50 | |
| 6 | 1 199.50 | |||
| 6 | 1 199.50 | |||
| 10/05/2024 | 08:50:01.151 | 1 | 1 198.50 | |
| 1 | 1 198.50 | |||
| 1 | 1 198.50 | |||
| 10/05/2024 | 08:43:43.151 | 3 | 1 198.50 | |
| 3 | 1 198.50 | |||
| 3 | 1 198.50 | |||
| 10/05/2024 | 08:28:47.287 | 2 | 1 199.50 | |
| 2 | 1 199.50 | |||
| 2 | 1 199.50 | |||
| 10/05/2024 | 08:27:50.998 | 8 | 1 206.00 | |
| 8 | 1 206.00 | |||
| 8 | 1 206.00 | |||
| 10/05/2024 | 08:26:21.292 | 50 | 1 198.00 | |
| 50 | 1 198.00 | |||
| 50 | 1 198.00 | |||
| 10/05/2024 | 08:21:54.288 | 50 | 1 200.00 | |
| 50 | 1 200.00 | |||
| 50 | 1 200.00 | |||
| 10/05/2024 | 08:21:02.771 | 75 | 1 206.00 | |
| 75 | 1 206.00 | |||
| 75 | 1 206.00 | |||
| 10/05/2024 | 08:20:52.438 | 45 | 1 200.00 | |
| 45 | 1 200.00 | |||
| 40 | 1 200.00 | |||
| 2 | 1 200.00 | |||
| 3 | 1 200.00 | |||
| 10/05/2024 | 08:15:13.941 | 8 | 1 181.00 | |
| 8 | 1 181.00 | |||
| 8 | 1 181.00 | |||
| 10/05/2024 | 08:06:59.295 | 12 | 1 197.50 | |
| 12 | 1 197.50 | |||
| 12 | 1 197.50 | |||
| 10/05/2024 | 08:04:17.911 | 46 | 1 190.00 | |
| 3 | 1 190.00 | |||
| 46 | 1 190.00 | |||
| 41 | 1 190.00 | |||
| 2 | 1 190.00 | |||
| 10/05/2024 | 08:00:08.764 | 12 | 1 199.50 | |
| 10 | 1 199.50 | |||
| 12 | 1 199.50 | |||
| 2 | 1 199.50 |
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
-
Siemens Energy AG
Bid: 24.08 / Ask: 24.20
Turnover: 32 771 TEUR -
Nvidia Corp.
Bid: 834.20 / Ask: 835.10
Turnover: 26 833 TEUR -
Mercedes-Benz Group AG
Bid: 68.00 / Ask: 68.21
Turnover: 25 648 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 453.20 / Ask: 454.60
Turnover: 23 778 TEUR -
Allianz SE
Bid: 264.70 / Ask: 265.30
Turnover: 20 286 TEUR
Realtime Quotes
Last Update:
10/05/2024 @ 22:00:00
Last Update:
10/05/2024 @ 22:00:00