Microsoft Corp.
- Information
- Last
- Buy
- Sell
1421
1316
377.85
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/05/2024 | 21:58:21.370 | 4 | 377.85 | |
4 | 377.85 | |||
4 | 377.85 | |||
03/05/2024 | 21:58:00.544 | 1 | 378.00 | |
1 | 378.00 | |||
1 | 378.00 | |||
03/05/2024 | 21:57:15.688 | 40 | 378.10 | |
40 | 378.10 | |||
40 | 378.10 | |||
03/05/2024 | 21:57:07.189 | 2 | 378.10 | |
2 | 378.10 | |||
2 | 378.10 | |||
03/05/2024 | 21:55:50.924 | 3 | 377.95 | |
3 | 377.95 | |||
3 | 377.95 | |||
03/05/2024 | 21:54:51.823 | 5 | 378.00 | |
3 | 378.00 | |||
2 | 378.00 | |||
5 | 378.00 | |||
03/05/2024 | 21:53:58.264 | 2 | 377.85 | |
2 | 377.85 | |||
2 | 377.85 | |||
03/05/2024 | 21:52:30.526 | 3 | 377.80 | |
3 | 377.80 | |||
3 | 377.80 | |||
03/05/2024 | 21:52:09.975 | 150 | 377.75 | |
150 | 377.75 | |||
150 | 377.75 | |||
03/05/2024 | 21:52:01.624 | 6 | 377.60 | |
6 | 377.60 | |||
6 | 377.60 | |||
03/05/2024 | 21:51:11.222 | 30 | 377.50 | |
30 | 377.50 | |||
30 | 377.50 | |||
03/05/2024 | 21:50:47.621 | 5 | 377.55 | |
5 | 377.55 | |||
5 | 377.55 | |||
03/05/2024 | 21:50:19.827 | 6 | 377.40 | |
6 | 377.40 | |||
6 | 377.40 | |||
03/05/2024 | 21:48:42.581 | 3 | 377.35 | |
3 | 377.35 | |||
3 | 377.35 | |||
03/05/2024 | 21:47:28.628 | 30 | 377.50 | |
30 | 377.50 | |||
30 | 377.50 | |||
03/05/2024 | 21:45:28.070 | 5 | 377.50 | |
5 | 377.50 | |||
5 | 377.50 | |||
03/05/2024 | 21:45:20.367 | 1 | 377.60 | |
1 | 377.60 | |||
1 | 377.60 | |||
03/05/2024 | 21:42:56.022 | 30 | 377.50 | |
30 | 377.50 | |||
30 | 377.50 | |||
03/05/2024 | 21:38:51.513 | 4 | 377.85 | |
4 | 377.85 | |||
4 | 377.85 | |||
03/05/2024 | 21:29:20.383 | 12 | 377.45 | |
12 | 377.45 | |||
12 | 377.45 | |||
03/05/2024 | 21:28:05.598 | 14 | 377.60 | |
14 | 377.60 | |||
14 | 377.60 | |||
03/05/2024 | 21:27:12.056 | 16 | 377.55 | |
16 | 377.55 | |||
16 | 377.55 | |||
03/05/2024 | 21:26:28.530 | 14 | 377.60 | |
14 | 377.60 | |||
14 | 377.60 | |||
03/05/2024 | 21:26:02.481 | 2 | 377.60 | |
2 | 377.60 | |||
2 | 377.60 | |||
03/05/2024 | 21:25:54.155 | 3 | 377.60 | |
3 | 377.60 | |||
3 | 377.60 | |||
03/05/2024 | 21:22:37.735 | 13 | 377.65 | |
13 | 377.65 | |||
13 | 377.65 | |||
03/05/2024 | 21:21:27.284 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 21:20:16.747 | 2 | 377.50 | |
2 | 377.50 | |||
2 | 377.50 | |||
03/05/2024 | 21:17:48.528 | 19 | 377.65 | |
19 | 377.65 | |||
19 | 377.65 | |||
03/05/2024 | 21:17:42.007 | 500 | 377.65 | |
500 | 377.65 | |||
500 | 377.65 | |||
03/05/2024 | 21:16:51.165 | 1 | 377.90 | |
1 | 377.90 | |||
1 | 377.90 | |||
03/05/2024 | 21:16:10.638 | 10 | 377.85 | |
10 | 377.85 | |||
10 | 377.85 | |||
03/05/2024 | 21:13:00.315 | 3 | 377.75 | |
3 | 377.75 | |||
3 | 377.75 | |||
03/05/2024 | 21:12:51.365 | 3 | 377.70 | |
3 | 377.70 | |||
3 | 377.70 | |||
03/05/2024 | 21:12:04.161 | 1 | 377.75 | |
1 | 377.75 | |||
1 | 377.75 | |||
03/05/2024 | 21:10:51.151 | 1 | 377.80 | |
1 | 377.80 | |||
1 | 377.80 | |||
03/05/2024 | 21:09:25.228 | 6 | 377.75 | |
6 | 377.75 | |||
6 | 377.75 | |||
03/05/2024 | 21:08:21.547 | 2 | 377.65 | |
2 | 377.65 | |||
2 | 377.65 | |||
03/05/2024 | 21:08:19.591 | 140 | 377.60 | |
140 | 377.60 | |||
140 | 377.60 | |||
03/05/2024 | 21:07:21.038 | 4 | 377.50 | |
4 | 377.50 | |||
4 | 377.50 | |||
03/05/2024 | 21:07:10.357 | 10 | 377.40 | |
10 | 377.40 | |||
10 | 377.40 | |||
03/05/2024 | 21:06:43.143 | 10 | 377.50 | |
10 | 377.50 | |||
10 | 377.50 | |||
03/05/2024 | 21:05:12.417 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 21:04:16.123 | 32 | 377.30 | |
32 | 377.30 | |||
32 | 377.30 | |||
03/05/2024 | 21:03:18.812 | 4 | 377.35 | |
4 | 377.35 | |||
4 | 377.35 | |||
03/05/2024 | 21:03:09.004 | 4 | 377.35 | |
4 | 377.35 | |||
4 | 377.35 | |||
03/05/2024 | 20:57:30.705 | 20 | 377.35 | |
1 | 377.35 | |||
20 | 377.35 | |||
19 | 377.35 | |||
03/05/2024 | 20:56:16.228 | 14 | 377.50 | |
14 | 377.50 | |||
14 | 377.50 | |||
03/05/2024 | 20:51:57.815 | 6 | 377.40 | |
6 | 377.40 | |||
6 | 377.40 | |||
03/05/2024 | 20:47:35.883 | 17 | 377.30 | |
17 | 377.30 | |||
17 | 377.30 | |||
03/05/2024 | 20:47:15.577 | 1 | 377.10 | |
1 | 377.10 | |||
1 | 377.10 | |||
03/05/2024 | 20:46:50.533 | 7 | 377.30 | |
7 | 377.30 | |||
7 | 377.30 | |||
03/05/2024 | 20:44:54.834 | 11 | 377.40 | |
11 | 377.40 | |||
11 | 377.40 | |||
03/05/2024 | 20:41:34.486 | 4 | 377.40 | |
4 | 377.40 | |||
4 | 377.40 | |||
03/05/2024 | 20:40:10.509 | 16 | 377.20 | |
16 | 377.20 | |||
16 | 377.20 | |||
03/05/2024 | 20:39:32.888 | 6 | 377.45 | |
6 | 377.45 | |||
6 | 377.45 | |||
03/05/2024 | 20:37:36.989 | 5 | 377.40 | |
5 | 377.40 | |||
5 | 377.40 | |||
03/05/2024 | 20:34:28.846 | 3 | 377.55 | |
3 | 377.55 | |||
3 | 377.55 | |||
03/05/2024 | 20:33:43.712 | 25 | 377.45 | |
25 | 377.45 | |||
25 | 377.45 | |||
03/05/2024 | 20:32:24.826 | 10 | 377.55 | |
10 | 377.55 | |||
10 | 377.55 | |||
03/05/2024 | 20:32:19.947 | 2 | 377.55 | |
2 | 377.55 | |||
2 | 377.55 | |||
03/05/2024 | 20:31:53.510 | 3 | 377.35 | |
3 | 377.35 | |||
3 | 377.35 | |||
03/05/2024 | 20:31:48.082 | 5 | 377.55 | |
5 | 377.55 | |||
5 | 377.55 | |||
03/05/2024 | 20:31:22.147 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 20:30:48.068 | 28 | 377.50 | |
28 | 377.50 | |||
28 | 377.50 | |||
03/05/2024 | 20:27:18.570 | 170 | 377.55 | |
170 | 377.55 | |||
170 | 377.55 | |||
03/05/2024 | 20:25:13.217 | 25 | 377.50 | |
25 | 377.50 | |||
25 | 377.50 | |||
03/05/2024 | 20:24:47.683 | 2 | 377.60 | |
2 | 377.60 | |||
2 | 377.60 | |||
03/05/2024 | 20:23:41.680 | 3 | 377.55 | |
3 | 377.55 | |||
3 | 377.55 | |||
03/05/2024 | 20:22:09.140 | 3 | 377.55 | |
3 | 377.55 | |||
3 | 377.55 | |||
03/05/2024 | 20:20:01.698 | 1 | 377.65 | |
1 | 377.65 | |||
1 | 377.65 | |||
03/05/2024 | 20:16:41.261 | 15 | 377.50 | |
15 | 377.50 | |||
15 | 377.50 | |||
03/05/2024 | 20:14:41.122 | 9 | 377.35 | |
9 | 377.35 | |||
9 | 377.35 | |||
03/05/2024 | 20:13:25.220 | 13 | 377.50 | |
13 | 377.50 | |||
13 | 377.50 | |||
03/05/2024 | 20:11:08.303 | 20 | 377.65 | |
20 | 377.65 | |||
20 | 377.65 | |||
03/05/2024 | 20:10:52.564 | 3 | 377.40 | |
3 | 377.40 | |||
3 | 377.40 | |||
03/05/2024 | 20:09:29.827 | 10 | 377.40 | |
10 | 377.40 | |||
10 | 377.40 | |||
03/05/2024 | 20:05:44.959 | 30 | 377.20 | |
30 | 377.20 | |||
30 | 377.20 | |||
03/05/2024 | 20:05:32.587 | 1 | 377.25 | |
1 | 377.25 | |||
1 | 377.25 | |||
03/05/2024 | 20:01:22.262 | 15 | 377.20 | |
15 | 377.20 | |||
15 | 377.20 | |||
03/05/2024 | 19:57:26.489 | 1 | 377.30 | |
1 | 377.30 | |||
1 | 377.30 | |||
03/05/2024 | 19:55:53.148 | 3 | 377.15 | |
3 | 377.15 | |||
3 | 377.15 | |||
03/05/2024 | 19:54:56.406 | 7 | 377.20 | |
7 | 377.20 | |||
7 | 377.20 | |||
03/05/2024 | 19:53:44.346 | 13 | 377.25 | |
13 | 377.25 | |||
13 | 377.25 | |||
03/05/2024 | 19:53:06.197 | 2 | 377.10 | |
2 | 377.10 | |||
2 | 377.10 | |||
03/05/2024 | 19:52:39.788 | 3 | 377.20 | |
3 | 377.20 | |||
3 | 377.20 | |||
03/05/2024 | 19:52:35.536 | 30 | 377.00 | |
30 | 377.00 | |||
30 | 377.00 | |||
03/05/2024 | 19:51:42.943 | 9 | 377.15 | |
9 | 377.15 | |||
9 | 377.15 | |||
03/05/2024 | 19:50:40.175 | 30 | 377.20 | |
30 | 377.20 | |||
30 | 377.20 | |||
03/05/2024 | 19:50:20.173 | 5 | 377.25 | |
5 | 377.25 | |||
5 | 377.25 | |||
03/05/2024 | 19:47:11.521 | 2 | 377.30 | |
2 | 377.30 | |||
2 | 377.30 | |||
03/05/2024 | 19:46:35.114 | 1 | 377.25 | |
1 | 377.25 | |||
1 | 377.25 | |||
03/05/2024 | 19:45:41.000 | 40 | 377.15 | |
40 | 377.15 | |||
40 | 377.15 | |||
03/05/2024 | 19:44:33.729 | 6 | 377.10 | |
6 | 377.10 | |||
6 | 377.10 | |||
03/05/2024 | 19:40:50.513 | 4 | 377.35 | |
4 | 377.35 | |||
4 | 377.35 | |||
03/05/2024 | 19:36:33.132 | 10 | 376.85 | |
10 | 376.85 | |||
10 | 376.85 | |||
03/05/2024 | 19:36:02.477 | 10 | 376.95 | |
10 | 376.95 | |||
10 | 376.95 | |||
03/05/2024 | 19:34:49.141 | 3 | 377.05 | |
3 | 377.05 | |||
3 | 377.05 | |||
03/05/2024 | 19:34:01.073 | 1 | 376.95 | |
1 | 376.95 | |||
1 | 376.95 | |||
03/05/2024 | 19:33:57.222 | 2 | 376.95 | |
2 | 376.95 | |||
2 | 376.95 | |||
03/05/2024 | 19:32:53.828 | 2 | 377.00 | |
2 | 377.00 | |||
2 | 377.00 | |||
03/05/2024 | 19:29:01.005 | 10 | 377.15 | |
10 | 377.15 | |||
10 | 377.15 | |||
03/05/2024 | 19:26:24.597 | 27 | 377.25 | |
27 | 377.25 | |||
27 | 377.25 | |||
03/05/2024 | 19:24:59.083 | 4 | 377.20 | |
4 | 377.20 | |||
4 | 377.20 | |||
03/05/2024 | 19:19:01.024 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 19:18:42.622 | 3 | 377.50 | |
3 | 377.50 | |||
3 | 377.50 | |||
03/05/2024 | 19:18:30.403 | 5 | 377.50 | |
5 | 377.50 | |||
5 | 377.50 | |||
03/05/2024 | 19:13:51.182 | 1 | 377.45 | |
1 | 377.45 | |||
1 | 377.45 | |||
03/05/2024 | 19:13:17.423 | 9 | 377.45 | |
9 | 377.45 | |||
9 | 377.45 | |||
03/05/2024 | 19:12:45.339 | 5 | 377.45 | |
5 | 377.45 | |||
5 | 377.45 | |||
03/05/2024 | 19:12:39.520 | 10 | 377.45 | |
10 | 377.45 | |||
10 | 377.45 | |||
03/05/2024 | 19:12:01.771 | 12 | 377.40 | |
12 | 377.40 | |||
12 | 377.40 | |||
03/05/2024 | 19:10:50.845 | 6 | 377.25 | |
6 | 377.25 | |||
6 | 377.25 | |||
03/05/2024 | 19:09:50.234 | 10 | 377.35 | |
10 | 377.35 | |||
10 | 377.35 | |||
03/05/2024 | 19:08:21.541 | 5 | 377.35 | |
5 | 377.35 | |||
5 | 377.35 | |||
03/05/2024 | 19:06:42.375 | 4 | 377.10 | |
4 | 377.10 | |||
4 | 377.10 | |||
03/05/2024 | 19:04:17.810 | 2 | 377.15 | |
2 | 377.15 | |||
2 | 377.15 | |||
03/05/2024 | 19:01:07.329 | 1 | 377.10 | |
1 | 377.10 | |||
1 | 377.10 | |||
03/05/2024 | 19:00:33.080 | 10 | 377.15 | |
10 | 377.15 | |||
10 | 377.15 | |||
03/05/2024 | 19:00:31.874 | 55 | 377.15 | |
55 | 377.15 | |||
55 | 377.15 | |||
03/05/2024 | 18:57:39.143 | 10 | 376.75 | |
10 | 376.75 | |||
10 | 376.75 | |||
03/05/2024 | 18:56:58.427 | 4 | 377.00 | |
4 | 377.00 | |||
4 | 377.00 | |||
03/05/2024 | 18:56:38.778 | 10 | 377.15 | |
10 | 377.15 | |||
10 | 377.15 | |||
03/05/2024 | 18:56:37.558 | 10 | 377.15 | |
10 | 377.15 | |||
10 | 377.15 | |||
03/05/2024 | 18:56:34.284 | 3 | 377.10 | |
3 | 377.10 | |||
3 | 377.10 | |||
03/05/2024 | 18:55:26.196 | 54 | 376.85 | |
54 | 376.85 | |||
54 | 376.85 | |||
03/05/2024 | 18:55:19.794 | 30 | 377.00 | |
30 | 377.00 | |||
30 | 377.00 | |||
03/05/2024 | 18:54:42.626 | 1 | 377.15 | |
1 | 377.15 | |||
1 | 377.15 | |||
03/05/2024 | 18:54:08.434 | 1 | 377.15 | |
1 | 377.15 | |||
1 | 377.15 | |||
03/05/2024 | 18:51:42.269 | 3 | 377.40 | |
3 | 377.40 | |||
3 | 377.40 | |||
03/05/2024 | 18:50:53.356 | 1 | 377.25 | |
1 | 377.25 | |||
1 | 377.25 | |||
03/05/2024 | 18:50:39.273 | 1 | 377.40 | |
1 | 377.40 | |||
1 | 377.40 | |||
03/05/2024 | 18:50:33.449 | 6 | 377.40 | |
6 | 377.40 | |||
6 | 377.40 | |||
03/05/2024 | 18:50:12.980 | 3 | 377.40 | |
3 | 377.40 | |||
3 | 377.40 | |||
03/05/2024 | 18:49:57.091 | 5 | 377.15 | |
5 | 377.15 | |||
5 | 377.15 | |||
03/05/2024 | 18:49:43.865 | 1 | 377.35 | |
1 | 377.35 | |||
1 | 377.35 | |||
03/05/2024 | 18:48:57.828 | 9 | 377.45 | |
9 | 377.45 | |||
9 | 377.45 | |||
03/05/2024 | 18:47:28.383 | 6 | 377.40 | |
6 | 377.40 | |||
6 | 377.40 | |||
03/05/2024 | 18:47:28.180 | 15 | 377.40 | |
15 | 377.40 | |||
15 | 377.40 | |||
03/05/2024 | 18:47:13.910 | 25 | 377.45 | |
25 | 377.45 | |||
25 | 377.45 | |||
03/05/2024 | 18:46:46.986 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 18:45:23.708 | 5 | 377.40 | |
5 | 377.40 | |||
5 | 377.40 | |||
03/05/2024 | 18:45:00.963 | 13 | 377.35 | |
13 | 377.35 | |||
13 | 377.35 | |||
03/05/2024 | 18:44:34.482 | 10 | 377.35 | |
10 | 377.35 | |||
10 | 377.35 | |||
03/05/2024 | 18:43:16.383 | 10 | 377.35 | |
10 | 377.35 | |||
10 | 377.35 | |||
03/05/2024 | 18:41:29.865 | 2 | 377.35 | |
2 | 377.35 | |||
2 | 377.35 | |||
03/05/2024 | 18:40:45.126 | 15 | 377.50 | |
15 | 377.50 | |||
15 | 377.50 | |||
03/05/2024 | 18:40:31.580 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 18:39:57.287 | 3 | 377.50 | |
3 | 377.50 | |||
3 | 377.50 | |||
03/05/2024 | 18:39:37.185 | 3 | 377.50 | |
3 | 377.50 | |||
3 | 377.50 | |||
03/05/2024 | 18:39:22.603 | 8 | 377.50 | |
8 | 377.50 | |||
8 | 377.50 | |||
03/05/2024 | 18:38:20.835 | 1 | 377.35 | |
1 | 377.35 | |||
1 | 377.35 | |||
03/05/2024 | 18:38:12.935 | 1 | 377.35 | |
1 | 377.35 | |||
1 | 377.35 | |||
03/05/2024 | 18:37:49.141 | 26 | 377.40 | |
26 | 377.40 | |||
26 | 377.40 | |||
03/05/2024 | 18:37:48.092 | 3 | 377.45 | |
3 | 377.45 | |||
3 | 377.45 | |||
03/05/2024 | 18:37:21.066 | 2 | 377.45 | |
2 | 377.45 | |||
2 | 377.45 | |||
03/05/2024 | 18:36:18.389 | 30 | 377.50 | |
30 | 377.50 | |||
30 | 377.50 | |||
03/05/2024 | 18:35:49.923 | 25 | 377.50 | |
25 | 377.50 | |||
25 | 377.50 | |||
03/05/2024 | 18:33:14.443 | 598 | 377.30 | |
598 | 377.30 | |||
598 | 377.30 | |||
03/05/2024 | 18:32:34.657 | 6 | 377.25 | |
6 | 377.25 | |||
6 | 377.25 | |||
03/05/2024 | 18:30:26.142 | 500 | 377.30 | |
500 | 377.30 | |||
500 | 377.30 | |||
03/05/2024 | 18:30:25.040 | 3 | 377.30 | |
3 | 377.30 | |||
3 | 377.30 | |||
03/05/2024 | 18:29:06.443 | 27 | 377.35 | |
27 | 377.35 | |||
27 | 377.35 | |||
03/05/2024 | 18:28:33.438 | 4 | 377.40 | |
4 | 377.40 | |||
4 | 377.40 | |||
03/05/2024 | 18:28:14.530 | 6 | 377.45 | |
6 | 377.45 | |||
6 | 377.45 | |||
03/05/2024 | 18:25:35.105 | 3 | 377.45 | |
3 | 377.45 | |||
3 | 377.45 | |||
03/05/2024 | 18:24:50.179 | 15 | 377.50 | |
15 | 377.50 | |||
15 | 377.50 | |||
03/05/2024 | 18:22:23.708 | 1 | 377.35 | |
1 | 377.35 | |||
1 | 377.35 | |||
03/05/2024 | 18:22:11.757 | 1 | 377.25 | |
1 | 377.25 | |||
1 | 377.25 | |||
03/05/2024 | 18:21:51.488 | 1 | 377.35 | |
1 | 377.35 | |||
1 | 377.35 | |||
03/05/2024 | 18:21:20.773 | 2 | 377.40 | |
2 | 377.40 | |||
2 | 377.40 | |||
03/05/2024 | 18:20:09.751 | 50 | 377.40 | |
50 | 377.40 | |||
50 | 377.40 | |||
03/05/2024 | 18:17:53.486 | 3 | 377.25 | |
3 | 377.25 | |||
3 | 377.25 | |||
03/05/2024 | 18:17:37.404 | 1 | 377.50 | |
1 | 377.50 | |||
1 | 377.50 | |||
03/05/2024 | 18:17:10.300 | 10 | 377.30 | |
10 | 377.30 | |||
10 | 377.30 | |||
03/05/2024 | 18:17:09.215 | 5 | 377.45 | |
5 | 377.45 | |||
5 | 377.45 | |||
03/05/2024 | 18:16:40.941 | 7 | 377.30 | |
7 | 377.30 | |||
7 | 377.30 | |||
03/05/2024 | 18:14:39.476 | 30 | 377.20 | |
30 | 377.20 | |||
30 | 377.20 | |||
03/05/2024 | 18:14:11.028 | 2 | 377.25 | |
2 | 377.25 | |||
2 | 377.25 | |||
03/05/2024 | 18:13:20.760 | 2 | 377.20 | |
2 | 377.20 | |||
2 | 377.20 | |||
03/05/2024 | 18:12:09.532 | 5 | 377.35 | |
5 | 377.35 | |||
5 | 377.35 | |||
03/05/2024 | 18:11:29.742 | 5 | 377.45 | |
5 | 377.45 | |||
5 | 377.45 | |||
03/05/2024 | 18:11:10.014 | 3 | 377.30 | |
3 | 377.30 | |||
3 | 377.30 | |||
03/05/2024 | 18:10:59.688 | 5 | 377.40 | |
5 | 377.40 | |||
5 | 377.40 | |||
03/05/2024 | 18:10:16.889 | 3 | 377.40 | |
3 | 377.40 | |||
3 | 377.40 | |||
03/05/2024 | 18:09:53.383 | 6 | 377.45 | |
6 | 377.45 | |||
6 | 377.45 | |||
03/05/2024 | 18:08:35.369 | 14 | 377.35 | |
14 | 377.35 | |||
14 | 377.35 | |||
03/05/2024 | 18:07:01.893 | 133 | 377.25 | |
133 | 377.25 | |||
133 | 377.25 | |||
03/05/2024 | 18:06:47.754 | 30 | 377.25 | |
30 | 377.25 | |||
30 | 377.25 | |||
03/05/2024 | 18:06:08.384 | 50 | 377.35 | |
50 | 377.35 | |||
50 | 377.35 | |||
03/05/2024 | 18:06:02.618 | 37 | 377.40 | |
37 | 377.40 | |||
37 | 377.40 | |||
03/05/2024 | 18:05:54.478 | 10 | 377.35 | |
10 | 377.35 | |||
10 | 377.35 | |||
03/05/2024 | 18:05:31.624 | 5 | 377.30 | |
5 | 377.30 | |||
5 | 377.30 | |||
03/05/2024 | 18:04:04.752 | 25 | 377.35 | |
25 | 377.35 | |||
25 | 377.35 | |||
03/05/2024 | 18:03:10.777 | 5 | 377.25 | |
5 | 377.25 | |||
5 | 377.25 | |||
03/05/2024 | 18:02:24.832 | 3 | 377.30 | |
3 | 377.30 | |||
3 | 377.30 | |||
03/05/2024 | 18:02:21.624 | 2 | 377.35 | |
2 | 377.35 | |||
2 | 377.35 | |||
03/05/2024 | 18:01:35.199 | 15 | 377.30 | |
15 | 377.30 | |||
15 | 377.30 | |||
03/05/2024 | 18:00:59.994 | 15 | 377.35 | |
15 | 377.35 | |||
15 | 377.35 | |||
03/05/2024 | 18:00:58.994 | 100 | 377.25 | |
100 | 377.25 | |||
100 | 377.25 | |||
03/05/2024 | 18:00:23.067 | 3 | 377.20 | |
3 | 377.20 | |||
3 | 377.20 | |||
03/05/2024 | 17:59:02.170 | 5 | 377.20 | |
5 | 377.20 | |||
5 | 377.20 | |||
03/05/2024 | 17:58:42.642 | 3 | 377.35 | |
3 | 377.35 | |||
3 | 377.35 | |||
03/05/2024 | 17:58:15.373 | 5 | 377.30 | |
5 | 377.30 | |||
5 | 377.30 | |||
03/05/2024 | 17:58:12.508 | 25 | 377.30 | |
25 | 377.30 | |||
25 | 377.30 | |||
03/05/2024 | 17:57:24.197 | 1 | 377.20 | |
1 | 377.20 | |||
1 | 377.20 | |||
03/05/2024 | 17:55:46.682 | 3 | 377.00 | |
3 | 377.00 | |||
3 | 377.00 | |||
03/05/2024 | 17:55:17.824 | 78 | 377.05 | |
78 | 377.05 | |||
78 | 377.05 | |||
03/05/2024 | 17:55:17.653 | 5 | 377.05 | |
5 | 377.05 | |||
5 | 377.05 | |||
03/05/2024 | 17:54:37.313 | 3 | 377.05 | |
3 | 377.05 | |||
3 | 377.05 | |||
03/05/2024 | 17:54:35.391 | 3 | 376.95 | |
3 | 376.95 | |||
3 | 376.95 | |||
03/05/2024 | 17:54:00.230 | 1 | 376.95 | |
1 | 376.95 | |||
1 | 376.95 | |||
03/05/2024 | 17:51:37.867 | 15 | 377.15 | |
15 | 377.15 | |||
15 | 377.15 | |||
03/05/2024 | 17:50:29.028 | 2 | 376.90 | |
2 | 376.90 | |||
2 | 376.90 | |||
03/05/2024 | 17:50:12.293 | 5 | 376.90 | |
5 | 376.90 | |||
5 | 376.90 | |||
03/05/2024 | 17:49:26.637 | 2 | 376.95 | |
2 | 376.95 | |||
2 | 376.95 | |||
03/05/2024 | 17:49:18.525 | 5 | 377.00 | |
5 | 377.00 | |||
5 | 377.00 | |||
03/05/2024 | 17:46:48.784 | 5 | 377.35 | |
5 | 377.35 | |||
5 | 377.35 | |||
03/05/2024 | 17:46:47.470 | 4 | 377.35 | |
4 | 377.35 | |||
4 | 377.35 | |||
03/05/2024 | 17:45:47.433 | 5 | 377.40 | |
5 | 377.40 | |||
5 | 377.40 | |||
03/05/2024 | 17:45:40.280 | 3 | 377.40 | |
3 | 377.40 | |||
3 | 377.40 | |||
03/05/2024 | 17:43:28.442 | 3 | 377.20 | |
3 | 377.20 | |||
3 | 377.20 | |||
03/05/2024 | 17:41:05.739 | 20 | 377.00 | |
20 | 377.00 | |||
20 | 377.00 | |||
03/05/2024 | 17:40:27.938 | 8 | 376.95 | |
8 | 376.95 | |||
8 | 376.95 | |||
03/05/2024 | 17:40:18.347 | 8 | 376.95 | |
8 | 376.95 | |||
8 | 376.95 | |||
03/05/2024 | 17:38:39.365 | 1 | 376.80 | |
1 | 376.80 | |||
1 | 376.80 | |||
03/05/2024 | 17:38:05.268 | 5 | 376.60 | |
5 | 376.60 | |||
5 | 376.60 | |||
03/05/2024 | 17:37:06.323 | 14 | 376.80 | |
14 | 376.80 | |||
14 | 376.80 | |||
03/05/2024 | 17:37:05.249 | 3 | 376.95 | |
3 | 376.95 | |||
3 | 376.95 | |||
03/05/2024 | 17:36:28.337 | 2 | 376.65 | |
2 | 376.65 | |||
2 | 376.65 | |||
03/05/2024 | 17:34:35.311 | 1 | 376.85 | |
1 | 376.85 | |||
1 | 376.85 | |||
03/05/2024 | 17:34:31.456 | 2 | 376.85 | |
2 | 376.85 | |||
2 | 376.85 | |||
03/05/2024 | 17:33:27.274 | 6 | 376.75 | |
6 | 376.75 | |||
6 | 376.75 | |||
03/05/2024 | 17:33:11.378 | 20 | 376.70 | |
20 | 376.70 | |||
20 | 376.70 | |||
03/05/2024 | 17:32:59.201 | 5 | 376.70 | |
5 | 376.70 | |||
5 | 376.70 | |||
03/05/2024 | 17:32:41.019 | 40 | 376.55 | |
40 | 376.55 | |||
40 | 376.55 | |||
03/05/2024 | 17:32:11.443 | 16 | 376.45 | |
16 | 376.45 | |||
16 | 376.45 | |||
03/05/2024 | 17:31:18.896 | 2 | 376.50 | |
2 | 376.50 | |||
2 | 376.50 | |||
03/05/2024 | 17:31:12.432 | 25 | 376.55 | |
25 | 376.55 | |||
25 | 376.55 | |||
03/05/2024 | 17:30:52.438 | 100 | 376.35 | |
100 | 376.35 | |||
100 | 376.35 | |||
03/05/2024 | 17:30:45.115 | 10 | 376.50 | |
10 | 376.50 | |||
10 | 376.50 | |||
03/05/2024 | 17:30:33.129 | 10 | 376.45 | |
10 | 376.45 | |||
10 | 376.45 | |||
03/05/2024 | 17:30:23.502 | 4 | 376.45 | |
4 | 376.45 | |||
4 | 376.45 | |||
03/05/2024 | 17:30:13.105 | 25 | 376.45 | |
25 | 376.45 | |||
25 | 376.45 | |||
03/05/2024 | 17:30:10.863 | 3 | 376.50 | |
3 | 376.50 | |||
3 | 376.50 | |||
03/05/2024 | 17:29:44.438 | 11 | 376.50 | |
11 | 376.50 | |||
11 | 376.50 | |||
03/05/2024 | 17:28:18.890 | 8 | 376.75 | |
8 | 376.75 | |||
8 | 376.75 | |||
03/05/2024 | 17:27:02.246 | 22 | 376.45 | |
22 | 376.45 | |||
22 | 376.45 | |||
03/05/2024 | 17:25:58.270 | 3 | 376.55 | |
3 | 376.55 | |||
3 | 376.55 | |||
03/05/2024 | 17:25:08.788 | 1 | 376.55 | |
1 | 376.55 | |||
1 | 376.55 | |||
03/05/2024 | 17:24:05.105 | 14 | 376.55 | |
14 | 376.55 | |||
14 | 376.55 | |||
03/05/2024 | 17:22:45.313 | 6 | 376.60 | |
6 | 376.60 | |||
6 | 376.60 | |||
03/05/2024 | 17:22:43.653 | 13 | 376.60 | |
13 | 376.60 | |||
13 | 376.60 | |||
03/05/2024 | 17:22:20.912 | 12 | 376.50 | |
12 | 376.50 | |||
12 | 376.50 | |||
03/05/2024 | 17:20:20.258 | 3 | 376.40 | |
3 | 376.40 | |||
3 | 376.40 | |||
03/05/2024 | 17:19:38.446 | 2 | 376.45 | |
2 | 376.45 | |||
2 | 376.45 | |||
03/05/2024 | 17:19:17.721 | 1 | 376.55 | |
1 | 376.55 | |||
1 | 376.55 | |||
03/05/2024 | 17:19:13.961 | 3 | 376.55 | |
3 | 376.55 | |||
3 | 376.55 | |||
03/05/2024 | 17:17:27.793 | 13 | 376.55 | |
13 | 376.55 | |||
13 | 376.55 | |||
03/05/2024 | 17:17:07.469 | 22 | 376.40 | |
22 | 376.40 | |||
22 | 376.40 | |||
03/05/2024 | 17:17:04.074 | 1 | 376.35 | |
1 | 376.35 | |||
1 | 376.35 | |||
03/05/2024 | 17:16:46.632 | 11 | 376.20 | |
11 | 376.20 | |||
11 | 376.20 | |||
03/05/2024 | 17:16:45.733 | 30 | 376.35 | |
30 | 376.35 | |||
30 | 376.35 | |||
03/05/2024 | 17:16:24.538 | 3 | 376.20 | |
3 | 376.20 | |||
3 | 376.20 | |||
03/05/2024 | 17:16:11.018 | 2 | 375.95 | |
2 | 375.95 | |||
2 | 375.95 | |||
03/05/2024 | 17:16:02.957 | 4 | 376.10 | |
4 | 376.10 | |||
4 | 376.10 | |||
03/05/2024 | 17:15:00.452 | 2 | 376.05 | |
2 | 376.05 | |||
2 | 376.05 | |||
03/05/2024 | 17:14:47.967 | 3 | 376.00 | |
3 | 376.00 | |||
3 | 376.00 | |||
03/05/2024 | 17:13:59.902 | 9 | 375.85 | |
9 | 375.85 | |||
9 | 375.85 | |||
03/05/2024 | 17:13:59.793 | 27 | 375.85 | |
27 | 375.85 | |||
27 | 375.85 | |||
03/05/2024 | 17:13:53.724 | 12 | 375.95 | |
6 | 375.95 | |||
6 | 375.95 | |||
12 | 375.95 | |||
03/05/2024 | 17:12:43.614 | 10 | 376.35 | |
10 | 376.35 | |||
10 | 376.35 | |||
03/05/2024 | 17:09:18.315 | 50 | 376.65 | |
50 | 376.65 | |||
50 | 376.65 | |||
03/05/2024 | 17:09:07.983 | 2 | 376.55 | |
2 | 376.55 | |||
2 | 376.55 | |||
03/05/2024 | 17:08:58.489 | 500 | 376.65 | |
500 | 376.65 | |||
500 | 376.65 | |||
03/05/2024 | 17:08:10.864 | 500 | 376.65 | |
500 | 376.65 | |||
500 | 376.65 | |||
03/05/2024 | 17:07:29.183 | 6 | 376.40 | |
6 | 376.40 | |||
6 | 376.40 | |||
03/05/2024 | 17:07:22.760 | 1 | 376.60 | |
1 | 376.60 | |||
1 | 376.60 | |||
03/05/2024 | 17:07:17.131 | 16 | 376.60 | |
16 | 376.60 | |||
16 | 376.60 | |||
03/05/2024 | 17:06:29.501 | 3 | 376.55 | |
3 | 376.55 | |||
3 | 376.55 | |||
03/05/2024 | 17:04:14.499 | 6 | 376.40 | |
6 | 376.40 | |||
6 | 376.40 | |||
03/05/2024 | 17:02:56.597 | 2 | 376.30 | |
2 | 376.30 | |||
2 | 376.30 | |||
03/05/2024 | 17:02:23.727 | 250 | 376.30 | |
250 | 376.30 | |||
250 | 376.30 | |||
03/05/2024 | 17:01:11.794 | 10 | 376.50 | |
10 | 376.50 | |||
10 | 376.50 | |||
03/05/2024 | 17:01:05.971 | 5 | 376.60 | |
5 | 376.60 | |||
5 | 376.60 | |||
03/05/2024 | 17:00:28.615 | 40 | 376.55 | |
40 | 376.55 | |||
40 | 376.55 | |||
03/05/2024 | 17:00:24.637 | 20 | 376.40 | |
20 | 376.40 | |||
20 | 376.40 | |||
03/05/2024 | 16:59:56.030 | 6 | 376.60 | |
6 | 376.60 | |||
6 | 376.60 | |||
03/05/2024 | 16:59:54.009 | 13 | 376.60 | |
13 | 376.60 | |||
13 | 376.60 | |||
03/05/2024 | 16:59:46.636 | 5 | 376.65 | |
5 | 376.65 | |||
5 | 376.65 | |||
03/05/2024 | 16:59:32.843 | 35 | 376.55 | |
35 | 376.55 | |||
35 | 376.55 | |||
03/05/2024 | 16:59:23.521 | 12 | 376.85 | |
12 | 376.85 | |||
12 | 376.85 | |||
03/05/2024 | 16:58:43.801 | 52 | 376.75 | |
52 | 376.75 | |||
52 | 376.75 | |||
03/05/2024 | 16:58:05.020 | 5 | 376.95 | |
5 | 376.95 | |||
5 | 376.95 | |||
03/05/2024 | 16:57:36.034 | 3 | 376.90 | |
3 | 376.90 | |||
3 | 376.90 | |||
03/05/2024 | 16:56:40.369 | 4 | 376.90 | |
4 | 376.90 | |||
4 | 376.90 | |||
03/05/2024 | 16:56:39.443 | 1 | 376.85 | |
1 | 376.85 | |||
1 | 376.85 | |||
03/05/2024 | 16:56:14.756 | 2 | 377.00 | |
2 | 377.00 | |||
2 | 377.00 | |||
03/05/2024 | 16:55:09.974 | 6 | 376.90 | |
6 | 376.90 | |||
6 | 376.90 | |||
03/05/2024 | 16:53:21.322 | 4 | 376.90 | |
4 | 376.90 | |||
4 | 376.90 | |||
03/05/2024 | 16:53:17.297 | 10 | 376.80 | |
10 | 376.80 | |||
10 | 376.80 | |||
03/05/2024 | 16:52:30.060 | 3 | 376.60 | |
3 | 376.60 | |||
3 | 376.60 | |||
03/05/2024 | 16:52:25.849 | 20 | 376.75 | |
20 | 376.75 | |||
20 | 376.75 | |||
03/05/2024 | 16:51:17.597 | 3 | 376.75 | |
3 | 376.75 | |||
3 | 376.75 | |||
03/05/2024 | 16:50:01.896 | 5 | 377.00 | |
5 | 377.00 | |||
5 | 377.00 | |||
03/05/2024 | 16:49:40.120 | 70 | 377.10 | |
70 | 377.10 | |||
70 | 377.10 | |||
03/05/2024 | 16:49:05.377 | 3 | 377.25 | |
3 | 377.25 | |||
3 | 377.25 | |||
03/05/2024 | 16:48:35.973 | 2 | 377.10 | |
2 | 377.10 | |||
2 | 377.10 | |||
03/05/2024 | 16:46:50.021 | 13 | 377.40 | |
13 | 377.40 | |||
13 | 377.40 | |||
03/05/2024 | 16:46:48.401 | 9 | 377.40 | |
9 | 377.40 | |||
9 | 377.40 | |||
03/05/2024 | 16:46:31.120 | 1 | 377.40 | |
1 | 377.40 | |||
1 | 377.40 | |||
03/05/2024 | 16:46:24.217 | 13 | 377.60 | |
13 | 377.60 | |||
13 | 377.60 | |||
03/05/2024 | 16:46:18.856 | 30 | 377.60 | |
30 | 377.60 | |||
30 | 377.60 | |||
03/05/2024 | 16:46:12.441 | 2 | 377.55 | |
2 | 377.55 | |||
2 | 377.55 | |||
03/05/2024 | 16:46:08.247 | 4 | 377.50 | |
4 | 377.50 | |||
4 | 377.50 | |||
03/05/2024 | 16:44:38.869 | 134 | 377.15 | |
134 | 377.15 | |||
134 | 377.15 | |||
03/05/2024 | 16:44:28.880 | 76 | 377.05 | |
76 | 377.05 | |||
76 | 377.05 | |||
03/05/2024 | 16:43:56.336 | 36 | 377.15 | |
36 | 377.15 | |||
36 | 377.15 | |||
03/05/2024 | 16:43:51.013 | 70 | 377.00 | |
70 | 377.00 | |||
70 | 377.00 | |||
03/05/2024 | 16:43:29.313 | 4 | 376.70 | |
4 | 376.70 | |||
4 | 376.70 | |||
03/05/2024 | 16:43:22.966 | 6 | 376.90 | |
6 | 376.90 | |||
6 | 376.90 | |||
03/05/2024 | 16:42:15.133 | 5 | 376.85 | |
5 | 376.85 | |||
5 | 376.85 | |||
03/05/2024 | 16:41:53.625 | 13 | 376.95 | |
13 | 376.95 | |||
13 | 376.95 | |||
03/05/2024 | 16:41:34.399 | 3 | 376.90 | |
3 | 376.90 | |||
3 | 376.90 | |||
03/05/2024 | 16:40:59.472 | 10 | 376.95 | |
10 | 376.95 | |||
10 | 376.95 | |||
03/05/2024 | 16:40:16.074 | 25 | 376.90 | |
25 | 376.90 | |||
25 | 376.90 | |||
03/05/2024 | 16:39:19.280 | 13 | 377.05 | |
13 | 377.05 | |||
13 | 377.05 | |||
03/05/2024 | 16:37:16.045 | 1 | 377.20 | |
1 | 377.20 | |||
1 | 377.20 | |||
03/05/2024 | 16:37:10.182 | 15 | 377.30 | |
15 | 377.30 | |||
15 | 377.30 | |||
03/05/2024 | 16:37:04.218 | 3 | 377.35 | |
3 | 377.35 | |||
3 | 377.35 | |||
03/05/2024 | 16:36:43.109 | 15 | 377.35 | |
15 | 377.35 | |||
15 | 377.35 | |||
03/05/2024 | 16:35:35.255 | 6 | 377.25 | |
6 | 377.25 | |||
6 | 377.25 | |||
03/05/2024 | 16:35:34.515 | 22 | 377.40 | |
22 | 377.40 | |||
22 | 377.40 |
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:
03/05/2024 @ 22:00:00
Last Update:
03/05/2024 @ 22:00:00