Microsoft Corp.
- Information
- Last
- Buy
- Sell
374
1665
381.75
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
31/05/2024 | 10:25:00.645 | 5 | 384.40 | |
5 | 384.40 | |||
5 | 384.40 | |||
31/05/2024 | 10:24:33.078 | 89 | 384.15 | |
89 | 384.15 | |||
89 | 384.15 | |||
31/05/2024 | 10:24:07.604 | 10 | 384.15 | |
10 | 384.15 | |||
10 | 384.15 | |||
31/05/2024 | 10:23:47.330 | 2 | 384.00 | |
2 | 384.00 | |||
2 | 384.00 | |||
31/05/2024 | 10:22:07.258 | 52 | 383.95 | |
52 | 383.95 | |||
52 | 383.95 | |||
31/05/2024 | 10:21:41.389 | 20 | 383.70 | |
20 | 383.70 | |||
20 | 383.70 | |||
31/05/2024 | 10:21:34.705 | 50 | 383.90 | |
50 | 383.90 | |||
50 | 383.90 | |||
31/05/2024 | 10:21:28.441 | 26 | 383.90 | |
26 | 383.90 | |||
26 | 383.90 | |||
31/05/2024 | 10:21:07.898 | 5 | 383.85 | |
5 | 383.85 | |||
5 | 383.85 | |||
31/05/2024 | 10:20:40.997 | 15 | 383.95 | |
15 | 383.95 | |||
15 | 383.95 | |||
31/05/2024 | 10:19:35.906 | 300 | 383.40 | |
300 | 383.40 | |||
300 | 383.40 | |||
31/05/2024 | 10:18:47.478 | 6 | 383.45 | |
6 | 383.45 | |||
6 | 383.45 | |||
31/05/2024 | 10:18:33.524 | 12 | 383.30 | |
12 | 383.30 | |||
12 | 383.30 | |||
31/05/2024 | 10:18:01.590 | 3 | 383.45 | |
3 | 383.45 | |||
3 | 383.45 | |||
31/05/2024 | 10:17:33.950 | 1 | 383.45 | |
1 | 383.45 | |||
1 | 383.45 | |||
31/05/2024 | 10:16:25.047 | 20 | 383.35 | |
20 | 383.35 | |||
20 | 383.35 | |||
31/05/2024 | 10:16:21.587 | 1 | 383.35 | |
1 | 383.35 | |||
1 | 383.35 | |||
31/05/2024 | 10:16:20.458 | 5 | 383.35 | |
5 | 383.35 | |||
5 | 383.35 | |||
31/05/2024 | 10:15:08.497 | 300 | 383.35 | |
300 | 383.35 | |||
300 | 383.35 | |||
31/05/2024 | 10:15:02.821 | 10 | 383.35 | |
10 | 383.35 | |||
10 | 383.35 | |||
31/05/2024 | 10:12:32.233 | 5 | 383.15 | |
5 | 383.15 | |||
5 | 383.15 | |||
31/05/2024 | 10:12:06.437 | 5 | 383.35 | |
5 | 383.35 | |||
5 | 383.35 | |||
31/05/2024 | 10:11:32.345 | 245 | 383.15 | |
245 | 383.15 | |||
245 | 383.15 | |||
31/05/2024 | 10:10:50.020 | 13 | 383.20 | |
13 | 383.20 | |||
13 | 383.20 | |||
31/05/2024 | 10:09:27.260 | 1 | 383.25 | |
1 | 383.25 | |||
1 | 383.25 | |||
31/05/2024 | 10:09:07.606 | 10 | 383.20 | |
10 | 383.20 | |||
10 | 383.20 | |||
31/05/2024 | 10:07:38.457 | 300 | 383.05 | |
300 | 383.05 | |||
300 | 383.05 | |||
31/05/2024 | 10:07:31.687 | 3 | 383.20 | |
3 | 383.20 | |||
3 | 383.20 | |||
31/05/2024 | 10:07:23.487 | 7 | 383.20 | |
7 | 383.20 | |||
7 | 383.20 | |||
31/05/2024 | 10:07:15.828 | 300 | 383.10 | |
300 | 383.10 | |||
300 | 383.10 | |||
31/05/2024 | 10:07:01.549 | 2 | 382.85 | |
2 | 382.85 | |||
2 | 382.85 | |||
31/05/2024 | 10:05:49.592 | 3 | 382.45 | |
3 | 382.45 | |||
3 | 382.45 | |||
31/05/2024 | 10:05:17.959 | 1 | 382.50 | |
1 | 382.50 | |||
1 | 382.50 | |||
31/05/2024 | 10:05:17.159 | 131 | 382.45 | |
131 | 382.45 | |||
131 | 382.45 | |||
31/05/2024 | 10:05:04.865 | 13 | 382.45 | |
13 | 382.45 | |||
13 | 382.45 | |||
31/05/2024 | 10:04:38.669 | 65 | 382.55 | |
65 | 382.55 | |||
65 | 382.55 | |||
31/05/2024 | 10:04:19.308 | 5 | 382.45 | |
5 | 382.45 | |||
5 | 382.45 | |||
31/05/2024 | 10:04:01.706 | 14 | 382.45 | |
14 | 382.45 | |||
14 | 382.45 | |||
31/05/2024 | 10:03:58.540 | 16 | 382.55 | |
16 | 382.55 | |||
16 | 382.55 | |||
31/05/2024 | 10:03:42.076 | 6 | 382.45 | |
6 | 382.45 | |||
6 | 382.45 | |||
31/05/2024 | 10:02:54.265 | 4 | 382.55 | |
4 | 382.55 | |||
4 | 382.55 | |||
31/05/2024 | 10:02:09.989 | 1 | 382.55 | |
1 | 382.55 | |||
1 | 382.55 | |||
31/05/2024 | 10:02:08.449 | 131 | 382.45 | |
131 | 382.45 | |||
131 | 382.45 | |||
31/05/2024 | 10:01:08.491 | 183 | 382.50 | |
183 | 382.50 | |||
183 | 382.50 | |||
31/05/2024 | 10:01:00.858 | 23 | 382.15 | |
20 | 382.15 | |||
23 | 382.15 | |||
3 | 382.15 | |||
31/05/2024 | 10:01:00.828 | 2 | 382.15 | |
2 | 382.15 | |||
2 | 382.15 | |||
31/05/2024 | 10:00:32.766 | 1 | 382.60 | |
1 | 382.60 | |||
1 | 382.60 | |||
31/05/2024 | 09:59:41.588 | 6 | 382.45 | |
6 | 382.45 | |||
6 | 382.45 | |||
31/05/2024 | 09:59:40.773 | 30 | 382.45 | |
30 | 382.45 | |||
30 | 382.45 | |||
31/05/2024 | 09:59:35.002 | 1 | 382.45 | |
1 | 382.45 | |||
1 | 382.45 | |||
31/05/2024 | 09:59:17.918 | 6 | 382.45 | |
6 | 382.45 | |||
6 | 382.45 | |||
31/05/2024 | 09:59:07.070 | 7 | 382.25 | |
7 | 382.25 | |||
7 | 382.25 | |||
31/05/2024 | 09:59:06.821 | 10 | 382.50 | |
10 | 382.50 | |||
10 | 382.50 | |||
31/05/2024 | 09:59:04.283 | 1 | 382.40 | |
1 | 382.40 | |||
1 | 382.40 | |||
31/05/2024 | 09:59:02.023 | 1 | 382.40 | |
1 | 382.40 | |||
1 | 382.40 | |||
31/05/2024 | 09:57:42.283 | 25 | 382.50 | |
25 | 382.50 | |||
25 | 382.50 | |||
31/05/2024 | 09:56:34.859 | 33 | 382.50 | |
33 | 382.50 | |||
3 | 382.50 | |||
10 | 382.50 | |||
20 | 382.50 | |||
31/05/2024 | 09:56:03.412 | 90 | 382.75 | |
90 | 382.75 | |||
90 | 382.75 | |||
31/05/2024 | 09:55:54.908 | 300 | 382.75 | |
300 | 382.75 | |||
300 | 382.75 | |||
31/05/2024 | 09:55:53.513 | 228 | 382.75 | |
13 | 382.75 | |||
70 | 382.75 | |||
228 | 382.75 | |||
145 | 382.75 | |||
31/05/2024 | 09:55:30.525 | 300 | 382.75 | |
300 | 382.75 | |||
300 | 382.75 | |||
31/05/2024 | 09:55:24.826 | 6 | 382.90 | |
6 | 382.90 | |||
6 | 382.90 | |||
31/05/2024 | 09:54:36.031 | 3 | 382.95 | |
3 | 382.95 | |||
3 | 382.95 | |||
31/05/2024 | 09:54:06.002 | 4 | 382.70 | |
4 | 382.70 | |||
4 | 382.70 | |||
31/05/2024 | 09:53:35.648 | 13 | 382.70 | |
13 | 382.70 | |||
13 | 382.70 | |||
31/05/2024 | 09:52:55.888 | 10 | 382.70 | |
10 | 382.70 | |||
10 | 382.70 | |||
31/05/2024 | 09:52:37.781 | 1 | 382.75 | |
1 | 382.75 | |||
1 | 382.75 | |||
31/05/2024 | 09:52:32.250 | 300 | 382.65 | |
300 | 382.65 | |||
300 | 382.65 | |||
31/05/2024 | 09:51:42.585 | 402 | 382.90 | |
2 | 382.90 | |||
402 | 382.90 | |||
400 | 382.90 | |||
31/05/2024 | 09:51:13.683 | 300 | 382.80 | |
300 | 382.80 | |||
300 | 382.80 | |||
31/05/2024 | 09:50:36.284 | 7 | 382.80 | |
7 | 382.80 | |||
7 | 382.80 | |||
31/05/2024 | 09:48:44.988 | 5 | 382.75 | |
5 | 382.75 | |||
5 | 382.75 | |||
31/05/2024 | 09:48:22.169 | 6 | 382.70 | |
6 | 382.70 | |||
6 | 382.70 | |||
31/05/2024 | 09:48:05.090 | 13 | 382.70 | |
13 | 382.70 | |||
13 | 382.70 | |||
31/05/2024 | 09:47:52.299 | 1 | 382.45 | |
1 | 382.45 | |||
1 | 382.45 | |||
31/05/2024 | 09:47:33.804 | 5 | 382.65 | |
5 | 382.65 | |||
5 | 382.65 | |||
31/05/2024 | 09:46:24.793 | 4 | 382.60 | |
4 | 382.60 | |||
4 | 382.60 | |||
31/05/2024 | 09:45:49.173 | 2 | 382.60 | |
2 | 382.60 | |||
2 | 382.60 | |||
31/05/2024 | 09:45:23.933 | 1 | 382.70 | |
1 | 382.70 | |||
1 | 382.70 | |||
31/05/2024 | 09:44:50.448 | 2 | 382.75 | |
2 | 382.75 | |||
2 | 382.75 | |||
31/05/2024 | 09:44:09.559 | 10 | 382.40 | |
10 | 382.40 | |||
10 | 382.40 | |||
31/05/2024 | 09:44:00.044 | 10 | 382.40 | |
10 | 382.40 | |||
10 | 382.40 | |||
31/05/2024 | 09:43:48.699 | 10 | 382.60 | |
10 | 382.60 | |||
10 | 382.60 | |||
31/05/2024 | 09:43:01.546 | 3 | 382.60 | |
3 | 382.60 | |||
3 | 382.60 | |||
31/05/2024 | 09:41:43.434 | 10 | 382.60 | |
10 | 382.60 | |||
10 | 382.60 | |||
31/05/2024 | 09:41:33.332 | 10 | 382.60 | |
10 | 382.60 | |||
10 | 382.60 | |||
31/05/2024 | 09:40:18.566 | 6 | 382.60 | |
6 | 382.60 | |||
6 | 382.60 | |||
31/05/2024 | 09:37:46.602 | 57 | 382.65 | |
57 | 382.65 | |||
57 | 382.65 | |||
31/05/2024 | 09:37:36.309 | 8 | 382.50 | |
8 | 382.50 | |||
8 | 382.50 | |||
31/05/2024 | 09:37:29.304 | 300 | 382.55 | |
300 | 382.55 | |||
300 | 382.55 | |||
31/05/2024 | 09:36:57.792 | 5 | 382.80 | |
5 | 382.80 | |||
5 | 382.80 | |||
31/05/2024 | 09:36:51.067 | 10 | 382.55 | |
10 | 382.55 | |||
10 | 382.55 | |||
31/05/2024 | 09:36:45.253 | 20 | 382.80 | |
20 | 382.80 | |||
20 | 382.80 | |||
31/05/2024 | 09:36:05.844 | 1 | 382.75 | |
1 | 382.75 | |||
1 | 382.75 | |||
31/05/2024 | 09:35:45.219 | 5 | 382.80 | |
5 | 382.80 | |||
5 | 382.80 | |||
31/05/2024 | 09:35:16.278 | 250 | 382.80 | |
250 | 382.80 | |||
250 | 382.80 | |||
31/05/2024 | 09:35:09.698 | 6 | 382.80 | |
6 | 382.80 | |||
6 | 382.80 | |||
31/05/2024 | 09:35:07.292 | 19 | 382.45 | |
19 | 382.45 | |||
19 | 382.45 | |||
31/05/2024 | 09:35:02.817 | 71 | 382.80 | |
71 | 382.80 | |||
71 | 382.80 | |||
31/05/2024 | 09:33:46.725 | 7 | 382.65 | |
7 | 382.65 | |||
7 | 382.65 | |||
31/05/2024 | 09:33:25.801 | 100 | 382.65 | |
100 | 382.65 | |||
100 | 382.65 | |||
31/05/2024 | 09:33:19.470 | 8 | 382.65 | |
8 | 382.65 | |||
8 | 382.65 | |||
31/05/2024 | 09:32:56.012 | 3 | 382.70 | |
3 | 382.70 | |||
3 | 382.70 | |||
31/05/2024 | 09:32:10.726 | 105 | 382.30 | |
105 | 382.30 | |||
105 | 382.30 | |||
31/05/2024 | 09:31:49.494 | 3 | 382.55 | |
3 | 382.55 | |||
3 | 382.55 | |||
31/05/2024 | 09:31:29.092 | 20 | 382.90 | |
20 | 382.90 | |||
20 | 382.90 | |||
31/05/2024 | 09:31:21.161 | 1 | 382.85 | |
1 | 382.85 | |||
1 | 382.85 | |||
31/05/2024 | 09:30:36.424 | 10 | 382.80 | |
10 | 382.80 | |||
10 | 382.80 | |||
31/05/2024 | 09:30:13.058 | 4 | 382.55 | |
4 | 382.55 | |||
4 | 382.55 | |||
31/05/2024 | 09:29:26.444 | 1 | 382.55 | |
1 | 382.55 | |||
1 | 382.55 | |||
31/05/2024 | 09:29:12.587 | 13 | 382.50 | |
13 | 382.50 | |||
13 | 382.50 | |||
31/05/2024 | 09:29:04.091 | 60 | 382.45 | |
60 | 382.45 | |||
60 | 382.45 | |||
31/05/2024 | 09:29:03.764 | 15 | 382.40 | |
15 | 382.40 | |||
15 | 382.40 | |||
31/05/2024 | 09:28:44.120 | 2 | 382.45 | |
2 | 382.45 | |||
2 | 382.45 | |||
31/05/2024 | 09:28:40.566 | 5 | 382.40 | |
5 | 382.40 | |||
5 | 382.40 | |||
31/05/2024 | 09:28:27.460 | 3 | 382.40 | |
3 | 382.40 | |||
3 | 382.40 | |||
31/05/2024 | 09:27:36.510 | 6 | 382.60 | |
6 | 382.60 | |||
6 | 382.60 | |||
31/05/2024 | 09:26:35.617 | 2 | 382.40 | |
2 | 382.40 | |||
2 | 382.40 | |||
31/05/2024 | 09:25:50.990 | 5 | 382.25 | |
5 | 382.25 | |||
5 | 382.25 | |||
31/05/2024 | 09:25:32.618 | 3 | 382.50 | |
3 | 382.50 | |||
3 | 382.50 | |||
31/05/2024 | 09:25:03.142 | 2 | 382.50 | |
2 | 382.50 | |||
2 | 382.50 | |||
31/05/2024 | 09:24:34.247 | 5 | 382.50 | |
5 | 382.50 | |||
5 | 382.50 | |||
31/05/2024 | 09:23:56.898 | 3 | 382.40 | |
3 | 382.40 | |||
3 | 382.40 | |||
31/05/2024 | 09:23:23.381 | 10 | 382.60 | |
10 | 382.60 | |||
10 | 382.60 | |||
31/05/2024 | 09:23:10.034 | 13 | 382.60 | |
13 | 382.60 | |||
13 | 382.60 | |||
31/05/2024 | 09:22:35.681 | 1 | 382.65 | |
1 | 382.65 | |||
1 | 382.65 | |||
31/05/2024 | 09:22:14.870 | 20 | 382.70 | |
20 | 382.70 | |||
20 | 382.70 | |||
31/05/2024 | 09:20:28.814 | 15 | 382.40 | |
15 | 382.40 | |||
15 | 382.40 | |||
31/05/2024 | 09:20:28.680 | 3 | 382.50 | |
3 | 382.50 | |||
3 | 382.50 | |||
31/05/2024 | 09:19:05.268 | 23 | 382.60 | |
23 | 382.60 | |||
23 | 382.60 | |||
31/05/2024 | 09:18:30.303 | 10 | 382.65 | |
10 | 382.65 | |||
10 | 382.65 | |||
31/05/2024 | 09:18:05.586 | 10 | 382.55 | |
10 | 382.55 | |||
10 | 382.55 | |||
31/05/2024 | 09:18:05.084 | 131 | 382.55 | |
131 | 382.55 | |||
131 | 382.55 | |||
31/05/2024 | 09:18:04.517 | 30 | 382.65 | |
30 | 382.65 | |||
30 | 382.65 | |||
31/05/2024 | 09:17:29.237 | 330 | 382.55 | |
330 | 382.55 | |||
26 | 382.55 | |||
261 | 382.55 | |||
7 | 382.55 | |||
25 | 382.55 | |||
10 | 382.55 | |||
1 | 382.55 | |||
31/05/2024 | 09:17:13.332 | 300 | 383.10 | |
300 | 383.10 | |||
300 | 383.10 | |||
31/05/2024 | 09:16:55.789 | 5 | 383.25 | |
5 | 383.25 | |||
5 | 383.25 | |||
31/05/2024 | 09:15:59.733 | 2 | 383.35 | |
2 | 383.35 | |||
2 | 383.35 | |||
31/05/2024 | 09:15:42.310 | 80 | 383.35 | |
80 | 383.35 | |||
80 | 383.35 | |||
31/05/2024 | 09:15:37.552 | 10 | 383.10 | |
10 | 383.10 | |||
10 | 383.10 | |||
31/05/2024 | 09:14:57.611 | 20 | 383.35 | |
20 | 383.35 | |||
20 | 383.35 | |||
31/05/2024 | 09:14:35.971 | 1 | 383.35 | |
1 | 383.35 | |||
1 | 383.35 | |||
31/05/2024 | 09:14:32.072 | 68 | 383.35 | |
68 | 383.35 | |||
68 | 383.35 | |||
31/05/2024 | 09:14:31.458 | 131 | 383.35 | |
131 | 383.35 | |||
131 | 383.35 | |||
31/05/2024 | 09:14:24.790 | 131 | 383.35 | |
131 | 383.35 | |||
131 | 383.35 | |||
31/05/2024 | 09:13:37.495 | 10 | 383.35 | |
10 | 383.35 | |||
10 | 383.35 | |||
31/05/2024 | 09:13:23.160 | 5 | 383.35 | |
5 | 383.35 | |||
5 | 383.35 | |||
31/05/2024 | 09:13:09.368 | 261 | 383.05 | |
261 | 383.05 | |||
261 | 383.05 | |||
31/05/2024 | 09:12:47.561 | 5 | 383.05 | |
5 | 383.05 | |||
5 | 383.05 | |||
31/05/2024 | 09:12:27.303 | 10 | 383.35 | |
10 | 383.35 | |||
10 | 383.35 | |||
31/05/2024 | 09:12:19.882 | 2 | 383.35 | |
2 | 383.35 | |||
2 | 383.35 | |||
31/05/2024 | 09:12:01.885 | 18 | 383.35 | |
18 | 383.35 | |||
18 | 383.35 | |||
31/05/2024 | 09:11:17.242 | 1 | 383.35 | |
1 | 383.35 | |||
1 | 383.35 | |||
31/05/2024 | 09:11:08.866 | 2 | 383.35 | |
2 | 383.35 | |||
2 | 383.35 | |||
31/05/2024 | 09:11:05.123 | 31 | 383.35 | |
31 | 383.35 | |||
31 | 383.35 | |||
31/05/2024 | 09:09:53.028 | 3 | 383.35 | |
3 | 383.35 | |||
3 | 383.35 | |||
31/05/2024 | 09:09:47.969 | 10 | 383.35 | |
10 | 383.35 | |||
10 | 383.35 | |||
31/05/2024 | 09:09:17.280 | 100 | 383.35 | |
100 | 383.35 | |||
100 | 383.35 | |||
31/05/2024 | 09:09:13.765 | 3 | 383.35 | |
3 | 383.35 | |||
3 | 383.35 | |||
31/05/2024 | 09:09:03.153 | 28 | 383.05 | |
28 | 383.05 | |||
28 | 383.05 | |||
31/05/2024 | 09:08:52.957 | 6 | 383.35 | |
6 | 383.35 | |||
6 | 383.35 | |||
31/05/2024 | 09:08:03.865 | 4 | 383.35 | |
4 | 383.35 | |||
4 | 383.35 | |||
31/05/2024 | 09:07:34.983 | 5 | 383.10 | |
5 | 383.10 | |||
5 | 383.10 | |||
31/05/2024 | 09:06:42.670 | 10 | 383.05 | |
10 | 383.05 | |||
10 | 383.05 | |||
31/05/2024 | 09:06:31.305 | 50 | 383.60 | |
50 | 383.60 | |||
50 | 383.60 | |||
31/05/2024 | 09:06:10.084 | 300 | 383.30 | |
300 | 383.30 | |||
300 | 383.30 | |||
31/05/2024 | 09:06:07.719 | 40 | 383.60 | |
8 | 383.60 | |||
30 | 383.60 | |||
40 | 383.60 | |||
1 | 383.60 | |||
1 | 383.60 | |||
31/05/2024 | 09:04:34.952 | 131 | 383.85 | |
118 | 383.85 | |||
13 | 383.85 | |||
131 | 383.85 | |||
31/05/2024 | 09:04:33.569 | 131 | 383.85 | |
131 | 383.85 | |||
131 | 383.85 | |||
31/05/2024 | 09:04:32.207 | 131 | 383.85 | |
131 | 383.85 | |||
131 | 383.85 | |||
31/05/2024 | 09:04:30.448 | 65 | 384.45 | |
25 | 384.45 | |||
40 | 384.45 | |||
65 | 384.45 | |||
31/05/2024 | 09:04:17.042 | 50 | 383.85 | |
50 | 383.85 | |||
50 | 383.85 | |||
31/05/2024 | 09:04:16.822 | 131 | 383.85 | |
131 | 383.85 | |||
131 | 383.85 | |||
31/05/2024 | 09:04:02.299 | 3 | 384.45 | |
3 | 384.45 | |||
3 | 384.45 | |||
31/05/2024 | 09:03:21.474 | 50 | 384.45 | |
50 | 384.45 | |||
50 | 384.45 | |||
31/05/2024 | 09:03:01.016 | 3 | 384.45 | |
3 | 384.45 | |||
3 | 384.45 | |||
31/05/2024 | 09:02:15.379 | 2 | 384.45 | |
2 | 384.45 | |||
2 | 384.45 | |||
31/05/2024 | 09:02:12.499 | 2 | 384.45 | |
2 | 384.45 | |||
2 | 384.45 | |||
31/05/2024 | 09:01:53.441 | 600 | 384.45 | |
600 | 384.45 | |||
600 | 384.45 | |||
31/05/2024 | 09:01:40.543 | 200 | 384.45 | |
200 | 384.45 | |||
200 | 384.45 | |||
31/05/2024 | 09:01:03.715 | 3 | 383.85 | |
3 | 383.85 | |||
3 | 383.85 | |||
31/05/2024 | 09:00:46.644 | 25 | 383.55 | |
25 | 383.55 | |||
25 | 383.55 | |||
31/05/2024 | 09:00:19.096 | 2 | 383.55 | |
2 | 383.55 | |||
2 | 383.55 | |||
31/05/2024 | 09:00:11.836 | 2 | 383.55 | |
2 | 383.55 | |||
2 | 383.55 | |||
31/05/2024 | 08:59:24.384 | 1 | 383.50 | |
1 | 383.50 | |||
1 | 383.50 | |||
31/05/2024 | 08:57:36.242 | 130 | 384.45 | |
130 | 384.45 | |||
130 | 384.45 | |||
31/05/2024 | 08:57:26.360 | 1 | 384.45 | |
1 | 384.45 | |||
1 | 384.45 | |||
31/05/2024 | 08:56:49.227 | 1 | 384.45 | |
1 | 384.45 | |||
1 | 384.45 | |||
31/05/2024 | 08:56:36.950 | 10 | 384.45 | |
10 | 384.45 | |||
10 | 384.45 | |||
31/05/2024 | 08:56:32.375 | 1 | 384.45 | |
1 | 384.45 | |||
1 | 384.45 | |||
31/05/2024 | 08:56:11.362 | 89 | 384.20 | |
89 | 384.20 | |||
19 | 384.20 | |||
70 | 384.20 | |||
31/05/2024 | 08:56:06.649 | 131 | 384.15 | |
131 | 384.15 | |||
131 | 384.15 | |||
31/05/2024 | 08:54:29.643 | 16 | 383.30 | |
16 | 383.30 | |||
16 | 383.30 | |||
31/05/2024 | 08:53:39.784 | 10 | 384.15 | |
10 | 384.15 | |||
10 | 384.15 | |||
31/05/2024 | 08:52:10.537 | 2 | 383.20 | |
2 | 383.20 | |||
2 | 383.20 | |||
31/05/2024 | 08:51:45.594 | 1 | 384.15 | |
1 | 384.15 | |||
1 | 384.15 | |||
31/05/2024 | 08:51:40.234 | 4 | 384.15 | |
4 | 384.15 | |||
4 | 384.15 | |||
31/05/2024 | 08:51:26.228 | 5 | 384.15 | |
5 | 384.15 | |||
5 | 384.15 | |||
31/05/2024 | 08:50:34.878 | 2 | 383.20 | |
2 | 383.20 | |||
2 | 383.20 | |||
31/05/2024 | 08:49:49.497 | 150 | 383.80 | |
150 | 383.80 | |||
150 | 383.80 | |||
31/05/2024 | 08:48:52.743 | 50 | 384.00 | |
50 | 384.00 | |||
50 | 384.00 | |||
31/05/2024 | 08:48:09.416 | 16 | 383.05 | |
6 | 383.05 | |||
10 | 383.05 | |||
16 | 383.05 | |||
31/05/2024 | 08:48:09.358 | 1 | 383.05 | |
1 | 383.05 | |||
1 | 383.05 | |||
31/05/2024 | 08:47:26.314 | 11 | 384.00 | |
11 | 384.00 | |||
11 | 384.00 | |||
31/05/2024 | 08:46:31.963 | 120 | 383.50 | |
120 | 383.50 | |||
120 | 383.50 | |||
31/05/2024 | 08:46:05.389 | 33 | 384.45 | |
33 | 384.45 | |||
33 | 384.45 | |||
31/05/2024 | 08:45:53.314 | 2 | 384.45 | |
2 | 384.45 | |||
2 | 384.45 | |||
31/05/2024 | 08:45:10.079 | 30 | 384.00 | |
30 | 384.00 | |||
30 | 384.00 | |||
31/05/2024 | 08:45:05.894 | 89 | 384.05 | |
89 | 384.05 | |||
89 | 384.05 | |||
31/05/2024 | 08:44:20.685 | 3 | 384.05 | |
3 | 384.05 | |||
3 | 384.05 | |||
31/05/2024 | 08:44:09.314 | 2 | 384.05 | |
2 | 384.05 | |||
2 | 384.05 | |||
31/05/2024 | 08:43:19.714 | 3 | 384.25 | |
3 | 384.25 | |||
3 | 384.25 | |||
31/05/2024 | 08:42:57.415 | 15 | 384.25 | |
15 | 384.25 | |||
15 | 384.25 | |||
31/05/2024 | 08:42:38.694 | 300 | 384.00 | |
300 | 384.00 | |||
300 | 384.00 | |||
31/05/2024 | 08:42:38.269 | 89 | 384.00 | |
89 | 384.00 | |||
89 | 384.00 | |||
31/05/2024 | 08:42:34.516 | 200 | 384.00 | |
200 | 384.00 | |||
200 | 384.00 | |||
31/05/2024 | 08:42:26.710 | 300 | 383.95 | |
300 | 383.95 | |||
300 | 383.95 | |||
31/05/2024 | 08:42:22.451 | 5 | 383.95 | |
5 | 383.95 | |||
5 | 383.95 | |||
31/05/2024 | 08:42:04.736 | 8 | 383.95 | |
8 | 383.95 | |||
8 | 383.95 | |||
31/05/2024 | 08:40:36.498 | 3 | 383.95 | |
3 | 383.95 | |||
3 | 383.95 | |||
31/05/2024 | 08:40:30.131 | 4 | 383.95 | |
4 | 383.95 | |||
4 | 383.95 | |||
31/05/2024 | 08:40:24.617 | 8 | 383.95 | |
8 | 383.95 | |||
8 | 383.95 | |||
31/05/2024 | 08:40:02.691 | 200 | 383.80 | |
200 | 383.80 | |||
200 | 383.80 | |||
31/05/2024 | 08:39:59.677 | 200 | 383.80 | |
200 | 383.80 | |||
200 | 383.80 | |||
31/05/2024 | 08:39:49.373 | 200 | 383.90 | |
200 | 383.90 | |||
200 | 383.90 | |||
31/05/2024 | 08:39:42.838 | 200 | 383.85 | |
200 | 383.85 | |||
200 | 383.85 | |||
31/05/2024 | 08:39:30.304 | 150 | 383.70 | |
150 | 383.70 | |||
150 | 383.70 | |||
31/05/2024 | 08:38:29.335 | 7 | 383.55 | |
7 | 383.55 | |||
7 | 383.55 | |||
31/05/2024 | 08:38:21.877 | 2 | 383.65 | |
2 | 383.65 | |||
2 | 383.65 | |||
31/05/2024 | 08:38:17.048 | 131 | 383.60 | |
131 | 383.60 | |||
131 | 383.60 | |||
31/05/2024 | 08:38:16.913 | 89 | 383.60 | |
89 | 383.60 | |||
89 | 383.60 | |||
31/05/2024 | 08:38:04.476 | 11 | 383.50 | |
11 | 383.50 | |||
11 | 383.50 | |||
31/05/2024 | 08:37:44.715 | 3 | 383.50 | |
3 | 383.50 | |||
3 | 383.50 | |||
31/05/2024 | 08:37:27.103 | 2 | 383.35 | |
2 | 383.35 | |||
2 | 383.35 | |||
31/05/2024 | 08:36:52.945 | 1 | 383.35 | |
1 | 383.35 | |||
1 | 383.35 | |||
31/05/2024 | 08:35:40.135 | 8 | 383.35 | |
8 | 383.35 | |||
8 | 383.35 | |||
31/05/2024 | 08:35:21.101 | 300 | 383.35 | |
300 | 383.35 | |||
300 | 383.35 | |||
31/05/2024 | 08:35:16.816 | 200 | 383.35 | |
200 | 383.35 | |||
200 | 383.35 | |||
31/05/2024 | 08:35:08.498 | 50 | 383.35 | |
50 | 383.35 | |||
50 | 383.35 | |||
31/05/2024 | 08:33:56.935 | 15 | 383.35 | |
15 | 383.35 | |||
15 | 383.35 | |||
31/05/2024 | 08:33:20.972 | 5 | 383.35 | |
5 | 383.35 | |||
5 | 383.35 | |||
31/05/2024 | 08:33:16.669 | 20 | 383.05 | |
20 | 383.05 | |||
20 | 383.05 | |||
31/05/2024 | 08:32:56.276 | 300 | 382.90 | |
300 | 382.90 | |||
300 | 382.90 | |||
31/05/2024 | 08:32:54.595 | 190 | 383.35 | |
190 | 383.35 | |||
190 | 383.35 | |||
31/05/2024 | 08:32:46.431 | 200 | 383.35 | |
200 | 383.35 | |||
200 | 383.35 | |||
31/05/2024 | 08:31:29.175 | 30 | 383.10 | |
30 | 383.10 | |||
30 | 383.10 | |||
31/05/2024 | 08:31:22.433 | 150 | 383.20 | |
150 | 383.20 | |||
150 | 383.20 | |||
31/05/2024 | 08:31:21.054 | 160 | 383.15 | |
40 | 383.15 | |||
120 | 383.15 | |||
160 | 383.15 | |||
31/05/2024 | 08:31:17.588 | 160 | 383.10 | |
160 | 383.10 | |||
160 | 383.10 | |||
31/05/2024 | 08:31:12.483 | 2 | 383.10 | |
2 | 383.10 | |||
2 | 383.10 | |||
31/05/2024 | 08:31:07.922 | 1 | 383.10 | |
1 | 383.10 | |||
1 | 383.10 | |||
31/05/2024 | 08:31:02.499 | 40 | 383.10 | |
40 | 383.10 | |||
40 | 383.10 | |||
31/05/2024 | 08:30:51.935 | 160 | 383.10 | |
160 | 383.10 | |||
160 | 383.10 | |||
31/05/2024 | 08:30:01.539 | 2 | 383.10 | |
2 | 383.10 | |||
2 | 383.10 | |||
31/05/2024 | 08:29:14.552 | 142 | 383.10 | |
142 | 383.10 | |||
142 | 383.10 | |||
31/05/2024 | 08:28:55.267 | 26 | 382.65 | |
26 | 382.65 | |||
26 | 382.65 | |||
31/05/2024 | 08:28:43.997 | 2 | 382.65 | |
2 | 382.65 | |||
2 | 382.65 | |||
31/05/2024 | 08:28:23.854 | 2 | 383.15 | |
2 | 383.15 | |||
2 | 383.15 | |||
31/05/2024 | 08:27:43.304 | 35 | 383.15 | |
35 | 383.15 | |||
35 | 383.15 | |||
31/05/2024 | 08:25:53.984 | 150 | 383.15 | |
150 | 383.15 | |||
150 | 383.15 | |||
31/05/2024 | 08:25:34.090 | 1 | 383.15 | |
1 | 383.15 | |||
1 | 383.15 | |||
31/05/2024 | 08:25:28.288 | 10 | 382.65 | |
10 | 382.65 | |||
10 | 382.65 | |||
31/05/2024 | 08:25:15.111 | 2 | 383.15 | |
2 | 383.15 | |||
2 | 383.15 | |||
31/05/2024 | 08:24:16.185 | 20 | 382.65 | |
20 | 382.65 | |||
20 | 382.65 | |||
31/05/2024 | 08:24:14.858 | 2 | 383.15 | |
2 | 383.15 | |||
2 | 383.15 | |||
31/05/2024 | 08:24:03.085 | 150 | 383.15 | |
150 | 383.15 | |||
150 | 383.15 | |||
31/05/2024 | 08:23:53.899 | 2 | 383.15 | |
2 | 383.15 | |||
2 | 383.15 | |||
31/05/2024 | 08:23:46.023 | 5 | 382.65 | |
5 | 382.65 | |||
5 | 382.65 | |||
31/05/2024 | 08:22:04.083 | 25 | 382.65 | |
25 | 382.65 | |||
25 | 382.65 | |||
31/05/2024 | 08:22:04.009 | 131 | 382.75 | |
131 | 382.75 | |||
131 | 382.75 | |||
31/05/2024 | 08:22:00.324 | 35 | 383.15 | |
35 | 383.15 | |||
35 | 383.15 | |||
31/05/2024 | 08:21:47.165 | 5 | 383.15 | |
5 | 383.15 | |||
5 | 383.15 | |||
31/05/2024 | 08:21:31.665 | 5 | 383.15 | |
5 | 383.15 | |||
5 | 383.15 | |||
31/05/2024 | 08:20:45.461 | 300 | 382.80 | |
300 | 382.80 | |||
300 | 382.80 | |||
31/05/2024 | 08:20:34.823 | 300 | 382.85 | |
30 | 382.85 | |||
300 | 382.85 | |||
270 | 382.85 | |||
31/05/2024 | 08:20:28.547 | 1 300 | 383.15 | |
25 | 383.15 | |||
1 275 | 383.15 | |||
1 300 | 383.15 | |||
31/05/2024 | 08:20:27.173 | 350 | 382.90 | |
350 | 382.90 | |||
50 | 382.90 | |||
300 | 382.90 | |||
31/05/2024 | 08:20:21.629 | 350 | 382.90 | |
300 | 382.90 | |||
50 | 382.90 | |||
350 | 382.90 | |||
31/05/2024 | 08:19:29.912 | 300 | 382.95 | |
292 | 382.95 | |||
300 | 382.95 | |||
8 | 382.95 | |||
31/05/2024 | 08:18:27.853 | 10 | 383.10 | |
10 | 383.10 | |||
10 | 383.10 | |||
31/05/2024 | 08:18:14.638 | 27 | 383.10 | |
27 | 383.10 | |||
27 | 383.10 | |||
31/05/2024 | 08:17:39.774 | 18 | 383.10 | |
18 | 383.10 | |||
18 | 383.10 | |||
31/05/2024 | 08:16:40.489 | 3 | 383.10 | |
3 | 383.10 | |||
3 | 383.10 | |||
31/05/2024 | 08:14:40.960 | 40 | 382.95 | |
40 | 382.95 | |||
40 | 382.95 | |||
31/05/2024 | 08:14:04.808 | 5 | 382.95 | |
5 | 382.95 | |||
5 | 382.95 | |||
31/05/2024 | 08:13:59.846 | 80 | 383.00 | |
80 | 383.00 | |||
80 | 383.00 | |||
31/05/2024 | 08:13:50.942 | 5 | 383.00 | |
5 | 383.00 | |||
5 | 383.00 | |||
31/05/2024 | 08:13:45.525 | 52 | 383.10 | |
52 | 383.10 | |||
52 | 383.10 | |||
31/05/2024 | 08:13:10.710 | 5 | 383.10 | |
5 | 383.10 | |||
5 | 383.10 | |||
31/05/2024 | 08:13:01.755 | 27 | 383.10 | |
27 | 383.10 | |||
27 | 383.10 | |||
31/05/2024 | 08:12:12.952 | 131 | 383.10 | |
106 | 383.10 | |||
131 | 383.10 | |||
25 | 383.10 | |||
31/05/2024 | 08:09:32.670 | 2 | 382.95 | |
2 | 382.95 | |||
2 | 382.95 | |||
31/05/2024 | 08:08:37.043 | 2 | 383.10 | |
2 | 383.10 | |||
2 | 383.10 | |||
31/05/2024 | 08:08:29.814 | 12 | 383.10 | |
12 | 383.10 | |||
12 | 383.10 | |||
31/05/2024 | 08:08:05.053 | 9 | 383.10 | |
9 | 383.10 | |||
9 | 383.10 | |||
31/05/2024 | 08:07:27.903 | 13 | 383.10 | |
13 | 383.10 | |||
13 | 383.10 | |||
31/05/2024 | 08:06:57.023 | 15 | 383.10 | |
15 | 383.10 | |||
15 | 383.10 | |||
31/05/2024 | 08:06:27.448 | 4 | 383.10 | |
4 | 383.10 | |||
4 | 383.10 | |||
31/05/2024 | 08:06:02.098 | 300 | 382.95 | |
300 | 382.95 | |||
300 | 382.95 | |||
31/05/2024 | 08:04:59.318 | 2 | 383.10 | |
2 | 383.10 | |||
2 | 383.10 | |||
31/05/2024 | 08:04:28.726 | 6 | 383.10 | |
6 | 383.10 | |||
6 | 383.10 | |||
31/05/2024 | 08:04:25.897 | 5 | 383.10 | |
5 | 383.10 | |||
5 | 383.10 | |||
31/05/2024 | 08:04:04.705 | 2 | 382.95 | |
2 | 382.95 | |||
2 | 382.95 | |||
31/05/2024 | 08:03:18.485 | 80 | 382.95 | |
80 | 382.95 | |||
80 | 382.95 | |||
31/05/2024 | 08:03:09.383 | 6 | 383.10 | |
6 | 383.10 | |||
6 | 383.10 | |||
31/05/2024 | 08:02:02.235 | 3 | 382.95 | |
3 | 382.95 | |||
3 | 382.95 | |||
31/05/2024 | 08:01:20.743 | 46 | 382.95 | |
46 | 382.95 | |||
46 | 382.95 | |||
31/05/2024 | 08:00:59.691 | 300 | 382.95 | |
300 | 382.95 | |||
300 | 382.95 | |||
31/05/2024 | 08:00:31.082 | 1 | 382.95 | |
1 | 382.95 | |||
1 | 382.95 | |||
31/05/2024 | 08:00:29.103 | 25 | 382.95 | |
25 | 382.95 | |||
25 | 382.95 | |||
31/05/2024 | 08:00:28.719 | 2 | 383.15 | |
2 | 383.15 | |||
2 | 383.15 | |||
31/05/2024 | 08:00:19.455 | 89 | 382.95 | |
89 | 382.95 | |||
89 | 382.95 | |||
31/05/2024 | 08:00:18.961 | 25 | 383.15 | |
25 | 383.15 | |||
25 | 383.15 | |||
31/05/2024 | 08:00:12.121 | 576 | 383.00 | |
4 | 383.00 | |||
16 | 383.00 | |||
2 | 383.00 | |||
30 | 383.00 | |||
14 | 383.00 | |||
3 | 383.00 | |||
1 | 383.00 | |||
3 | 383.00 | |||
10 | 383.00 | |||
4 | 383.00 | |||
5 | 383.00 | |||
10 | 383.00 | |||
10 | 383.00 | |||
20 | 383.00 | |||
1 | 383.00 | |||
354 | 383.00 | |||
5 | 383.00 | |||
1 | 383.00 | |||
13 | 383.00 | |||
21 | 383.00 | |||
250 | 383.00 | |||
8 | 383.00 | |||
12 | 383.00 | |||
5 | 383.00 | |||
10 | 383.00 | |||
1 | 383.00 | |||
50 | 383.00 | |||
5 | 383.00 | |||
78 | 383.00 | |||
25 | 383.00 | |||
15 | 383.00 | |||
50 | 383.00 | |||
1 | 383.00 | |||
86 | 383.00 | |||
2 | 383.00 | |||
25 | 383.00 | |||
2 | 383.00 |
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
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00