Microsoft Corp.
- Information
- Last
- Buy
- Sell
1913
1580
332.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/06/2026 | 16:10:10.498 | 25 | 332.05 | |
| 25 | 332.05 | |||
| 25 | 332.05 | |||
| 12/06/2026 | 16:09:51.214 | 1 | 331.90 | |
| 1 | 331.90 | |||
| 1 | 331.90 | |||
| 12/06/2026 | 16:09:49.824 | 10 | 331.80 | |
| 10 | 331.80 | |||
| 10 | 331.80 | |||
| 12/06/2026 | 16:09:34.878 | 4 | 331.80 | |
| 4 | 331.80 | |||
| 4 | 331.80 | |||
| 12/06/2026 | 16:09:20.613 | 70 | 331.95 | |
| 70 | 331.95 | |||
| 70 | 331.95 | |||
| 12/06/2026 | 16:09:15.791 | 1 | 331.90 | |
| 1 | 331.90 | |||
| 1 | 331.90 | |||
| 12/06/2026 | 16:09:08.401 | 10 | 331.95 | |
| 10 | 331.95 | |||
| 10 | 331.95 | |||
| 12/06/2026 | 16:09:05.346 | 2 | 331.95 | |
| 2 | 331.95 | |||
| 2 | 331.95 | |||
| 12/06/2026 | 16:08:56.660 | 12 | 331.80 | |
| 12 | 331.80 | |||
| 12 | 331.80 | |||
| 12/06/2026 | 16:08:53.605 | 6 | 331.85 | |
| 6 | 331.85 | |||
| 6 | 331.85 | |||
| 12/06/2026 | 16:08:49.401 | 59 | 331.75 | |
| 59 | 331.75 | |||
| 59 | 331.75 | |||
| 12/06/2026 | 16:08:18.637 | 1 | 331.65 | |
| 1 | 331.65 | |||
| 1 | 331.65 | |||
| 12/06/2026 | 16:08:03.782 | 1 | 331.70 | |
| 1 | 331.70 | |||
| 1 | 331.70 | |||
| 12/06/2026 | 16:07:48.343 | 10 | 331.50 | |
| 10 | 331.50 | |||
| 10 | 331.50 | |||
| 12/06/2026 | 16:07:45.196 | 3 | 331.30 | |
| 3 | 331.30 | |||
| 3 | 331.30 | |||
| 12/06/2026 | 16:07:33.285 | 1 | 331.50 | |
| 1 | 331.50 | |||
| 1 | 331.50 | |||
| 12/06/2026 | 16:07:18.543 | 2 | 331.40 | |
| 2 | 331.40 | |||
| 2 | 331.40 | |||
| 12/06/2026 | 16:07:09.542 | 5 | 331.40 | |
| 5 | 331.40 | |||
| 5 | 331.40 | |||
| 12/06/2026 | 16:07:06.754 | 5 | 331.65 | |
| 5 | 331.65 | |||
| 5 | 331.65 | |||
| 12/06/2026 | 16:06:58.032 | 3 | 331.55 | |
| 3 | 331.55 | |||
| 3 | 331.55 | |||
| 12/06/2026 | 16:06:47.629 | 10 | 331.50 | |
| 10 | 331.50 | |||
| 10 | 331.50 | |||
| 12/06/2026 | 16:06:44.902 | 6 | 331.25 | |
| 6 | 331.25 | |||
| 6 | 331.25 | |||
| 12/06/2026 | 16:06:36.241 | 4 | 331.50 | |
| 4 | 331.50 | |||
| 4 | 331.50 | |||
| 12/06/2026 | 16:06:31.267 | 10 | 331.35 | |
| 10 | 331.35 | |||
| 10 | 331.35 | |||
| 12/06/2026 | 16:06:13.694 | 2 | 331.20 | |
| 2 | 331.20 | |||
| 2 | 331.20 | |||
| 12/06/2026 | 16:06:07.154 | 7 | 331.40 | |
| 7 | 331.40 | |||
| 7 | 331.40 | |||
| 12/06/2026 | 16:06:02.153 | 30 | 331.40 | |
| 30 | 331.40 | |||
| 30 | 331.40 | |||
| 12/06/2026 | 16:05:53.122 | 56 | 330.85 | |
| 56 | 330.85 | |||
| 56 | 330.85 | |||
| 12/06/2026 | 16:05:29.371 | 7 | 331.05 | |
| 7 | 331.05 | |||
| 7 | 331.05 | |||
| 12/06/2026 | 16:05:14.034 | 6 | 330.25 | |
| 6 | 330.25 | |||
| 6 | 330.25 | |||
| 12/06/2026 | 16:05:13.896 | 30 | 330.25 | |
| 30 | 330.25 | |||
| 30 | 330.25 | |||
| 12/06/2026 | 16:05:11.573 | 10 | 330.45 | |
| 10 | 330.45 | |||
| 10 | 330.45 | |||
| 12/06/2026 | 16:05:05.967 | 4 | 330.50 | |
| 4 | 330.50 | |||
| 4 | 330.50 | |||
| 12/06/2026 | 16:05:05.899 | 15 | 330.55 | |
| 15 | 330.55 | |||
| 15 | 330.55 | |||
| 12/06/2026 | 16:04:54.637 | 30 | 330.70 | |
| 30 | 330.70 | |||
| 30 | 330.70 | |||
| 12/06/2026 | 16:04:54.279 | 10 | 330.50 | |
| 10 | 330.50 | |||
| 10 | 330.50 | |||
| 12/06/2026 | 16:04:28.232 | 50 | 330.65 | |
| 50 | 330.65 | |||
| 50 | 330.65 | |||
| 12/06/2026 | 16:04:28.157 | 15 | 330.70 | |
| 15 | 330.70 | |||
| 15 | 330.70 | |||
| 12/06/2026 | 16:04:25.815 | 10 | 330.90 | |
| 10 | 330.90 | |||
| 10 | 330.90 | |||
| 12/06/2026 | 16:04:25.081 | 20 | 330.85 | |
| 20 | 330.85 | |||
| 20 | 330.85 | |||
| 12/06/2026 | 16:04:03.416 | 1 | 330.50 | |
| 1 | 330.50 | |||
| 1 | 330.50 | |||
| 12/06/2026 | 16:03:53.639 | 500 | 330.60 | |
| 500 | 330.60 | |||
| 500 | 330.60 | |||
| 12/06/2026 | 16:03:24.654 | 13 | 330.65 | |
| 13 | 330.65 | |||
| 13 | 330.65 | |||
| 12/06/2026 | 16:03:15.877 | 5 | 330.90 | |
| 5 | 330.90 | |||
| 5 | 330.90 | |||
| 12/06/2026 | 16:03:13.873 | 50 | 330.90 | |
| 50 | 330.90 | |||
| 50 | 330.90 | |||
| 12/06/2026 | 16:03:10.388 | 3 | 330.90 | |
| 3 | 330.90 | |||
| 3 | 330.90 | |||
| 12/06/2026 | 16:03:02.303 | 25 | 331.00 | |
| 25 | 331.00 | |||
| 25 | 331.00 | |||
| 12/06/2026 | 16:02:52.228 | 1 | 331.05 | |
| 1 | 331.05 | |||
| 1 | 331.05 | |||
| 12/06/2026 | 16:02:47.758 | 4 | 331.10 | |
| 4 | 331.10 | |||
| 4 | 331.10 | |||
| 12/06/2026 | 16:02:45.264 | 1 | 331.15 | |
| 1 | 331.15 | |||
| 1 | 331.15 | |||
| 12/06/2026 | 16:02:44.804 | 2 | 331.05 | |
| 2 | 331.05 | |||
| 2 | 331.05 | |||
| 12/06/2026 | 16:02:38.564 | 20 | 331.25 | |
| 20 | 331.25 | |||
| 20 | 331.25 | |||
| 12/06/2026 | 16:02:25.567 | 75 | 331.30 | |
| 75 | 331.30 | |||
| 75 | 331.30 | |||
| 12/06/2026 | 16:02:16.273 | 22 | 331.45 | |
| 22 | 331.45 | |||
| 22 | 331.45 | |||
| 12/06/2026 | 16:02:13.711 | 6 | 331.45 | |
| 6 | 331.45 | |||
| 6 | 331.45 | |||
| 12/06/2026 | 16:02:13.657 | 40 | 331.35 | |
| 40 | 331.35 | |||
| 40 | 331.35 | |||
| 12/06/2026 | 16:02:09.080 | 2 | 331.25 | |
| 2 | 331.25 | |||
| 2 | 331.25 | |||
| 12/06/2026 | 16:02:02.992 | 3 | 331.15 | |
| 3 | 331.15 | |||
| 3 | 331.15 | |||
| 12/06/2026 | 16:01:59.300 | 7 | 331.05 | |
| 7 | 331.05 | |||
| 7 | 331.05 | |||
| 12/06/2026 | 16:01:50.927 | 69 | 331.00 | |
| 69 | 331.00 | |||
| 64 | 331.00 | |||
| 5 | 331.00 | |||
| 12/06/2026 | 16:01:40.922 | 2 | 331.25 | |
| 2 | 331.25 | |||
| 2 | 331.25 | |||
| 12/06/2026 | 16:01:31.475 | 28 | 331.15 | |
| 28 | 331.15 | |||
| 28 | 331.15 | |||
| 12/06/2026 | 16:01:17.967 | 1 | 331.40 | |
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 12/06/2026 | 16:01:17.116 | 1 | 331.40 | |
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 12/06/2026 | 16:01:00.358 | 40 | 331.45 | |
| 40 | 331.45 | |||
| 40 | 331.45 | |||
| 12/06/2026 | 16:00:53.604 | 6 | 331.40 | |
| 6 | 331.40 | |||
| 6 | 331.40 | |||
| 12/06/2026 | 16:00:51.176 | 3 | 331.55 | |
| 3 | 331.55 | |||
| 3 | 331.55 | |||
| 12/06/2026 | 16:00:50.261 | 9 | 331.55 | |
| 9 | 331.55 | |||
| 9 | 331.55 | |||
| 12/06/2026 | 16:00:21.066 | 10 | 331.45 | |
| 10 | 331.45 | |||
| 10 | 331.45 | |||
| 12/06/2026 | 16:00:16.361 | 3 | 331.25 | |
| 3 | 331.25 | |||
| 3 | 331.25 | |||
| 12/06/2026 | 16:00:13.369 | 100 | 331.75 | |
| 100 | 331.75 | |||
| 100 | 331.75 | |||
| 12/06/2026 | 16:00:03.012 | 10 | 331.60 | |
| 10 | 331.60 | |||
| 10 | 331.60 | |||
| 12/06/2026 | 16:00:01.514 | 2 | 331.75 | |
| 2 | 331.75 | |||
| 2 | 331.75 | |||
| 12/06/2026 | 16:00:00.339 | 5 | 331.75 | |
| 5 | 331.75 | |||
| 5 | 331.75 | |||
| 12/06/2026 | 15:59:55.436 | 10 | 331.70 | |
| 10 | 331.70 | |||
| 10 | 331.70 | |||
| 12/06/2026 | 15:59:45.600 | 11 | 331.65 | |
| 11 | 331.65 | |||
| 11 | 331.65 | |||
| 12/06/2026 | 15:59:41.518 | 25 | 331.60 | |
| 25 | 331.60 | |||
| 25 | 331.60 | |||
| 12/06/2026 | 15:59:14.328 | 6 | 331.50 | |
| 6 | 331.50 | |||
| 6 | 331.50 | |||
| 12/06/2026 | 15:59:11.877 | 3 | 331.70 | |
| 3 | 331.70 | |||
| 3 | 331.70 | |||
| 12/06/2026 | 15:59:05.584 | 5 | 331.55 | |
| 5 | 331.55 | |||
| 5 | 331.55 | |||
| 12/06/2026 | 15:58:55.821 | 10 | 331.45 | |
| 10 | 331.45 | |||
| 10 | 331.45 | |||
| 12/06/2026 | 15:58:52.169 | 5 | 331.30 | |
| 5 | 331.30 | |||
| 5 | 331.30 | |||
| 12/06/2026 | 15:58:41.435 | 3 | 331.70 | |
| 3 | 331.70 | |||
| 3 | 331.70 | |||
| 12/06/2026 | 15:58:30.781 | 5 | 331.50 | |
| 5 | 331.50 | |||
| 5 | 331.50 | |||
| 12/06/2026 | 15:58:30.257 | 2 | 331.50 | |
| 2 | 331.50 | |||
| 2 | 331.50 | |||
| 12/06/2026 | 15:58:15.552 | 3 | 331.50 | |
| 3 | 331.50 | |||
| 3 | 331.50 | |||
| 12/06/2026 | 15:58:11.594 | 3 | 331.50 | |
| 3 | 331.50 | |||
| 3 | 331.50 | |||
| 12/06/2026 | 15:58:00.834 | 3 | 331.50 | |
| 3 | 331.50 | |||
| 3 | 331.50 | |||
| 12/06/2026 | 15:57:24.342 | 55 | 331.40 | |
| 55 | 331.40 | |||
| 50 | 331.40 | |||
| 5 | 331.40 | |||
| 12/06/2026 | 15:57:24.251 | 46 | 331.45 | |
| 46 | 331.45 | |||
| 46 | 331.45 | |||
| 12/06/2026 | 15:57:15.836 | 150 | 331.60 | |
| 150 | 331.60 | |||
| 150 | 331.60 | |||
| 12/06/2026 | 15:57:14.082 | 2 | 331.65 | |
| 2 | 331.65 | |||
| 2 | 331.65 | |||
| 12/06/2026 | 15:57:03.140 | 150 | 331.45 | |
| 150 | 331.45 | |||
| 150 | 331.45 | |||
| 12/06/2026 | 15:56:53.183 | 60 | 331.45 | |
| 60 | 331.45 | |||
| 60 | 331.45 | |||
| 12/06/2026 | 15:56:51.682 | 26 | 331.55 | |
| 26 | 331.55 | |||
| 26 | 331.55 | |||
| 12/06/2026 | 15:56:42.589 | 2 | 331.35 | |
| 2 | 331.35 | |||
| 2 | 331.35 | |||
| 12/06/2026 | 15:56:18.079 | 4 | 331.45 | |
| 4 | 331.45 | |||
| 4 | 331.45 | |||
| 12/06/2026 | 15:56:12.665 | 6 | 331.40 | |
| 6 | 331.40 | |||
| 6 | 331.40 | |||
| 12/06/2026 | 15:56:10.277 | 1 | 331.20 | |
| 1 | 331.20 | |||
| 1 | 331.20 | |||
| 12/06/2026 | 15:56:03.978 | 4 | 331.30 | |
| 4 | 331.30 | |||
| 4 | 331.30 | |||
| 12/06/2026 | 15:56:02.188 | 2 | 331.20 | |
| 2 | 331.20 | |||
| 2 | 331.20 | |||
| 12/06/2026 | 15:55:49.776 | 19 | 331.00 | |
| 19 | 331.00 | |||
| 19 | 331.00 | |||
| 12/06/2026 | 15:55:41.354 | 33 | 331.20 | |
| 33 | 331.20 | |||
| 33 | 331.20 | |||
| 12/06/2026 | 15:55:39.344 | 22 | 331.05 | |
| 22 | 331.05 | |||
| 22 | 331.05 | |||
| 12/06/2026 | 15:55:27.573 | 10 | 331.25 | |
| 10 | 331.25 | |||
| 10 | 331.25 | |||
| 12/06/2026 | 15:55:16.299 | 2 | 331.10 | |
| 2 | 331.10 | |||
| 2 | 331.10 | |||
| 12/06/2026 | 15:54:56.098 | 10 | 331.00 | |
| 10 | 331.00 | |||
| 10 | 331.00 | |||
| 12/06/2026 | 15:54:51.544 | 15 | 331.10 | |
| 15 | 331.10 | |||
| 15 | 331.10 | |||
| 12/06/2026 | 15:54:45.179 | 4 | 330.75 | |
| 4 | 330.75 | |||
| 4 | 330.75 | |||
| 12/06/2026 | 15:54:41.147 | 4 | 330.95 | |
| 4 | 330.95 | |||
| 4 | 330.95 | |||
| 12/06/2026 | 15:54:26.848 | 2 | 330.85 | |
| 2 | 330.85 | |||
| 2 | 330.85 | |||
| 12/06/2026 | 15:54:23.608 | 3 | 330.95 | |
| 3 | 330.95 | |||
| 3 | 330.95 | |||
| 12/06/2026 | 15:54:21.522 | 2 | 330.70 | |
| 2 | 330.70 | |||
| 2 | 330.70 | |||
| 12/06/2026 | 15:54:19.329 | 10 | 330.95 | |
| 10 | 330.95 | |||
| 10 | 330.95 | |||
| 12/06/2026 | 15:54:17.377 | 4 | 330.90 | |
| 4 | 330.90 | |||
| 4 | 330.90 | |||
| 12/06/2026 | 15:54:00.967 | 1 | 331.00 | |
| 1 | 331.00 | |||
| 1 | 331.00 | |||
| 12/06/2026 | 15:53:52.298 | 4 | 331.15 | |
| 4 | 331.15 | |||
| 4 | 331.15 | |||
| 12/06/2026 | 15:53:51.869 | 15 | 331.05 | |
| 2 | 331.05 | |||
| 15 | 331.05 | |||
| 13 | 331.05 | |||
| 12/06/2026 | 15:53:50.183 | 5 | 331.15 | |
| 5 | 331.15 | |||
| 5 | 331.15 | |||
| 12/06/2026 | 15:53:43.379 | 6 | 331.25 | |
| 6 | 331.25 | |||
| 6 | 331.25 | |||
| 12/06/2026 | 15:53:21.981 | 20 | 331.40 | |
| 20 | 331.40 | |||
| 20 | 331.40 | |||
| 12/06/2026 | 15:53:13.532 | 28 | 331.35 | |
| 28 | 331.35 | |||
| 28 | 331.35 | |||
| 12/06/2026 | 15:52:46.766 | 15 | 331.10 | |
| 15 | 331.10 | |||
| 15 | 331.10 | |||
| 12/06/2026 | 15:52:43.795 | 3 | 331.00 | |
| 3 | 331.00 | |||
| 3 | 331.00 | |||
| 12/06/2026 | 15:52:38.114 | 1 | 331.00 | |
| 1 | 331.00 | |||
| 1 | 331.00 | |||
| 12/06/2026 | 15:52:36.809 | 200 | 330.95 | |
| 200 | 330.95 | |||
| 200 | 330.95 | |||
| 12/06/2026 | 15:52:33.302 | 1 | 330.70 | |
| 1 | 330.70 | |||
| 1 | 330.70 | |||
| 12/06/2026 | 15:52:33.105 | 8 | 330.90 | |
| 8 | 330.90 | |||
| 8 | 330.90 | |||
| 12/06/2026 | 15:52:22.769 | 1 | 330.95 | |
| 1 | 330.95 | |||
| 1 | 330.95 | |||
| 12/06/2026 | 15:52:16.429 | 31 | 330.65 | |
| 31 | 330.65 | |||
| 31 | 330.65 | |||
| 12/06/2026 | 15:52:15.103 | 9 | 330.65 | |
| 9 | 330.65 | |||
| 9 | 330.65 | |||
| 12/06/2026 | 15:52:05.163 | 25 | 330.50 | |
| 10 | 330.50 | |||
| 25 | 330.50 | |||
| 15 | 330.50 | |||
| 12/06/2026 | 15:52:03.385 | 5 | 330.55 | |
| 5 | 330.55 | |||
| 5 | 330.55 | |||
| 12/06/2026 | 15:51:57.301 | 1 | 330.55 | |
| 1 | 330.55 | |||
| 1 | 330.55 | |||
| 12/06/2026 | 15:51:51.489 | 6 | 330.40 | |
| 3 | 330.40 | |||
| 3 | 330.40 | |||
| 6 | 330.40 | |||
| 12/06/2026 | 15:51:51.392 | 5 | 330.60 | |
| 1 | 330.60 | |||
| 5 | 330.60 | |||
| 4 | 330.60 | |||
| 12/06/2026 | 15:51:49.289 | 61 | 330.65 | |
| 61 | 330.65 | |||
| 61 | 330.65 | |||
| 12/06/2026 | 15:51:40.209 | 5 | 330.70 | |
| 5 | 330.70 | |||
| 5 | 330.70 | |||
| 12/06/2026 | 15:51:37.014 | 50 | 330.80 | |
| 50 | 330.80 | |||
| 50 | 330.80 | |||
| 12/06/2026 | 15:51:32.372 | 31 | 331.00 | |
| 31 | 331.00 | |||
| 31 | 331.00 | |||
| 12/06/2026 | 15:51:25.665 | 5 | 331.05 | |
| 5 | 331.05 | |||
| 5 | 331.05 | |||
| 12/06/2026 | 15:51:12.783 | 6 | 331.00 | |
| 6 | 331.00 | |||
| 6 | 331.00 | |||
| 12/06/2026 | 15:51:12.501 | 3 | 331.05 | |
| 3 | 331.05 | |||
| 3 | 331.05 | |||
| 12/06/2026 | 15:51:04.811 | 25 | 331.00 | |
| 25 | 331.00 | |||
| 25 | 331.00 | |||
| 12/06/2026 | 15:50:45.249 | 4 | 330.85 | |
| 4 | 330.85 | |||
| 4 | 330.85 | |||
| 12/06/2026 | 15:50:42.635 | 3 | 330.85 | |
| 3 | 330.85 | |||
| 3 | 330.85 | |||
| 12/06/2026 | 15:50:40.740 | 4 | 331.10 | |
| 4 | 331.10 | |||
| 4 | 331.10 | |||
| 12/06/2026 | 15:50:34.715 | 1 | 331.30 | |
| 1 | 331.30 | |||
| 1 | 331.30 | |||
| 12/06/2026 | 15:50:33.608 | 4 | 331.25 | |
| 4 | 331.25 | |||
| 4 | 331.25 | |||
| 12/06/2026 | 15:50:28.185 | 3 | 331.45 | |
| 3 | 331.45 | |||
| 3 | 331.45 | |||
| 12/06/2026 | 15:50:20.216 | 2 | 331.20 | |
| 2 | 331.20 | |||
| 2 | 331.20 | |||
| 12/06/2026 | 15:50:09.529 | 31 | 331.25 | |
| 31 | 331.25 | |||
| 31 | 331.25 | |||
| 12/06/2026 | 15:49:58.610 | 1 | 331.35 | |
| 1 | 331.35 | |||
| 1 | 331.35 | |||
| 12/06/2026 | 15:49:53.540 | 10 | 331.45 | |
| 10 | 331.45 | |||
| 10 | 331.45 | |||
| 12/06/2026 | 15:49:33.908 | 3 | 331.00 | |
| 3 | 331.00 | |||
| 3 | 331.00 | |||
| 12/06/2026 | 15:49:22.531 | 5 | 331.20 | |
| 5 | 331.20 | |||
| 5 | 331.20 | |||
| 12/06/2026 | 15:49:21.904 | 1 | 331.50 | |
| 1 | 331.50 | |||
| 1 | 331.50 | |||
| 12/06/2026 | 15:49:20.282 | 9 | 331.45 | |
| 9 | 331.45 | |||
| 9 | 331.45 | |||
| 12/06/2026 | 15:49:06.841 | 9 | 331.40 | |
| 9 | 331.40 | |||
| 9 | 331.40 | |||
| 12/06/2026 | 15:49:02.290 | 3 | 331.10 | |
| 3 | 331.10 | |||
| 3 | 331.10 | |||
| 12/06/2026 | 15:48:55.281 | 5 | 331.30 | |
| 5 | 331.30 | |||
| 5 | 331.30 | |||
| 12/06/2026 | 15:48:51.485 | 6 | 331.30 | |
| 6 | 331.30 | |||
| 6 | 331.30 | |||
| 12/06/2026 | 15:48:40.061 | 11 | 331.40 | |
| 11 | 331.40 | |||
| 11 | 331.40 | |||
| 12/06/2026 | 15:48:36.816 | 4 | 331.40 | |
| 4 | 331.40 | |||
| 4 | 331.40 | |||
| 12/06/2026 | 15:47:57.920 | 3 | 331.75 | |
| 3 | 331.75 | |||
| 3 | 331.75 | |||
| 12/06/2026 | 15:47:32.739 | 10 | 331.75 | |
| 10 | 331.75 | |||
| 10 | 331.75 | |||
| 12/06/2026 | 15:47:22.946 | 41 | 331.65 | |
| 41 | 331.65 | |||
| 41 | 331.65 | |||
| 12/06/2026 | 15:47:20.729 | 5 | 331.50 | |
| 5 | 331.50 | |||
| 5 | 331.50 | |||
| 12/06/2026 | 15:47:18.771 | 6 | 331.80 | |
| 6 | 331.80 | |||
| 6 | 331.80 | |||
| 12/06/2026 | 15:47:18.364 | 20 | 331.85 | |
| 20 | 331.85 | |||
| 20 | 331.85 | |||
| 12/06/2026 | 15:47:14.487 | 16 | 331.65 | |
| 16 | 331.65 | |||
| 16 | 331.65 | |||
| 12/06/2026 | 15:47:11.687 | 1 | 331.40 | |
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 12/06/2026 | 15:47:08.622 | 1 | 331.35 | |
| 1 | 331.35 | |||
| 1 | 331.35 | |||
| 12/06/2026 | 15:46:52.985 | 5 | 331.50 | |
| 5 | 331.50 | |||
| 5 | 331.50 | |||
| 12/06/2026 | 15:46:42.489 | 41 | 331.65 | |
| 41 | 331.65 | |||
| 41 | 331.65 | |||
| 12/06/2026 | 15:46:38.721 | 4 | 331.80 | |
| 4 | 331.80 | |||
| 4 | 331.80 | |||
| 12/06/2026 | 15:46:26.037 | 60 | 331.95 | |
| 60 | 331.95 | |||
| 60 | 331.95 | |||
| 12/06/2026 | 15:46:12.182 | 2 | 332.45 | |
| 2 | 332.45 | |||
| 2 | 332.45 | |||
| 12/06/2026 | 15:45:47.346 | 2 | 331.80 | |
| 2 | 331.80 | |||
| 2 | 331.80 | |||
| 12/06/2026 | 15:45:42.299 | 5 | 332.00 | |
| 5 | 332.00 | |||
| 5 | 332.00 | |||
| 12/06/2026 | 15:45:35.210 | 21 | 331.75 | |
| 21 | 331.75 | |||
| 21 | 331.75 | |||
| 12/06/2026 | 15:45:28.837 | 15 | 331.80 | |
| 15 | 331.80 | |||
| 15 | 331.80 | |||
| 12/06/2026 | 15:45:26.984 | 9 | 331.70 | |
| 9 | 331.70 | |||
| 9 | 331.70 | |||
| 12/06/2026 | 15:45:15.587 | 1 | 331.70 | |
| 1 | 331.70 | |||
| 1 | 331.70 | |||
| 12/06/2026 | 15:45:03.953 | 4 | 330.90 | |
| 4 | 330.90 | |||
| 4 | 330.90 | |||
| 12/06/2026 | 15:45:03.380 | 2 | 330.90 | |
| 2 | 330.90 | |||
| 2 | 330.90 | |||
| 12/06/2026 | 15:44:50.610 | 3 | 331.05 | |
| 3 | 331.05 | |||
| 3 | 331.05 | |||
| 12/06/2026 | 15:44:21.674 | 4 | 330.95 | |
| 4 | 330.95 | |||
| 4 | 330.95 | |||
| 12/06/2026 | 15:44:21.263 | 10 | 330.95 | |
| 10 | 330.95 | |||
| 10 | 330.95 | |||
| 12/06/2026 | 15:44:18.349 | 3 | 330.95 | |
| 3 | 330.95 | |||
| 3 | 330.95 | |||
| 12/06/2026 | 15:44:11.014 | 11 | 331.20 | |
| 11 | 331.20 | |||
| 11 | 331.20 | |||
| 12/06/2026 | 15:43:59.250 | 5 | 330.85 | |
| 5 | 330.85 | |||
| 5 | 330.85 | |||
| 12/06/2026 | 15:43:57.242 | 2 | 331.25 | |
| 2 | 331.25 | |||
| 2 | 331.25 | |||
| 12/06/2026 | 15:43:50.114 | 2 | 331.20 | |
| 2 | 331.20 | |||
| 2 | 331.20 | |||
| 12/06/2026 | 15:43:45.252 | 3 | 330.80 | |
| 3 | 330.80 | |||
| 3 | 330.80 | |||
| 12/06/2026 | 15:43:33.820 | 1 | 331.30 | |
| 1 | 331.30 | |||
| 1 | 331.30 | |||
| 12/06/2026 | 15:43:30.226 | 24 | 331.00 | |
| 24 | 331.00 | |||
| 24 | 331.00 | |||
| 12/06/2026 | 15:43:08.488 | 7 | 330.95 | |
| 7 | 330.95 | |||
| 7 | 330.95 | |||
| 12/06/2026 | 15:43:06.369 | 5 | 331.00 | |
| 5 | 331.00 | |||
| 5 | 331.00 | |||
| 12/06/2026 | 15:43:04.976 | 30 | 331.05 | |
| 30 | 331.05 | |||
| 30 | 331.05 | |||
| 12/06/2026 | 15:43:02.369 | 2 | 331.00 | |
| 2 | 331.00 | |||
| 2 | 331.00 | |||
| 12/06/2026 | 15:42:57.299 | 5 | 330.70 | |
| 5 | 330.70 | |||
| 5 | 330.70 | |||
| 12/06/2026 | 15:42:55.381 | 50 | 331.00 | |
| 50 | 331.00 | |||
| 50 | 331.00 | |||
| 12/06/2026 | 15:42:54.811 | 68 | 331.00 | |
| 4 | 331.00 | |||
| 37 | 331.00 | |||
| 20 | 331.00 | |||
| 6 | 331.00 | |||
| 1 | 331.00 | |||
| 68 | 331.00 | |||
| 12/06/2026 | 15:42:54.166 | 13 | 331.00 | |
| 9 | 331.00 | |||
| 4 | 331.00 | |||
| 13 | 331.00 | |||
| 12/06/2026 | 15:42:54.136 | 7 | 331.00 | |
| 7 | 331.00 | |||
| 5 | 331.00 | |||
| 2 | 331.00 | |||
| 12/06/2026 | 15:42:51.980 | 6 | 331.10 | |
| 6 | 331.10 | |||
| 3 | 331.10 | |||
| 3 | 331.10 | |||
| 12/06/2026 | 15:42:51.578 | 10 | 331.20 | |
| 10 | 331.20 | |||
| 10 | 331.20 | |||
| 12/06/2026 | 15:42:51.430 | 7 | 331.25 | |
| 7 | 331.25 | |||
| 7 | 331.25 | |||
| 12/06/2026 | 15:42:49.939 | 4 | 331.60 | |
| 4 | 331.60 | |||
| 4 | 331.60 | |||
| 12/06/2026 | 15:42:48.396 | 25 | 331.50 | |
| 25 | 331.50 | |||
| 25 | 331.50 | |||
| 12/06/2026 | 15:42:34.865 | 3 | 331.85 | |
| 3 | 331.85 | |||
| 3 | 331.85 | |||
| 12/06/2026 | 15:42:25.924 | 1 | 331.75 | |
| 1 | 331.75 | |||
| 1 | 331.75 | |||
| 12/06/2026 | 15:42:03.342 | 50 | 331.95 | |
| 50 | 331.95 | |||
| 50 | 331.95 | |||
| 12/06/2026 | 15:41:38.608 | 1 | 331.80 | |
| 1 | 331.80 | |||
| 1 | 331.80 | |||
| 12/06/2026 | 15:41:35.845 | 9 | 331.90 | |
| 9 | 331.90 | |||
| 9 | 331.90 | |||
| 12/06/2026 | 15:41:32.745 | 60 | 332.00 | |
| 60 | 332.00 | |||
| 60 | 332.00 | |||
| 12/06/2026 | 15:41:29.774 | 24 | 332.20 | |
| 24 | 332.20 | |||
| 24 | 332.20 | |||
| 12/06/2026 | 15:41:28.588 | 3 | 332.35 | |
| 3 | 332.35 | |||
| 3 | 332.35 | |||
| 12/06/2026 | 15:41:21.800 | 15 | 332.30 | |
| 15 | 332.30 | |||
| 15 | 332.30 | |||
| 12/06/2026 | 15:41:10.453 | 6 | 332.35 | |
| 6 | 332.35 | |||
| 6 | 332.35 | |||
| 12/06/2026 | 15:41:08.145 | 85 | 332.40 | |
| 85 | 332.40 | |||
| 85 | 332.40 | |||
| 12/06/2026 | 15:41:01.707 | 22 | 332.65 | |
| 22 | 332.65 | |||
| 22 | 332.65 | |||
| 12/06/2026 | 15:40:55.346 | 6 | 332.10 | |
| 6 | 332.10 | |||
| 6 | 332.10 | |||
| 12/06/2026 | 15:40:36.058 | 20 | 331.90 | |
| 20 | 331.90 | |||
| 20 | 331.90 | |||
| 12/06/2026 | 15:40:32.175 | 8 | 331.85 | |
| 8 | 331.85 | |||
| 8 | 331.85 | |||
| 12/06/2026 | 15:40:17.267 | 7 | 332.20 | |
| 7 | 332.20 | |||
| 7 | 332.20 | |||
| 12/06/2026 | 15:40:01.075 | 5 | 332.40 | |
| 5 | 332.40 | |||
| 5 | 332.40 | |||
| 12/06/2026 | 15:39:51.910 | 41 | 332.00 | |
| 4 | 332.00 | |||
| 7 | 332.00 | |||
| 41 | 332.00 | |||
| 30 | 332.00 | |||
| 12/06/2026 | 15:39:47.771 | 15 | 332.20 | |
| 15 | 332.20 | |||
| 15 | 332.20 | |||
| 12/06/2026 | 15:39:37.411 | 3 | 332.50 | |
| 3 | 332.50 | |||
| 3 | 332.50 | |||
| 12/06/2026 | 15:39:35.771 | 12 | 332.65 | |
| 12 | 332.65 | |||
| 12 | 332.65 | |||
| 12/06/2026 | 15:39:26.023 | 15 | 332.60 | |
| 15 | 332.60 | |||
| 15 | 332.60 | |||
| 12/06/2026 | 15:39:17.367 | 4 | 332.40 | |
| 4 | 332.40 | |||
| 4 | 332.40 | |||
| 12/06/2026 | 15:39:11.360 | 12 | 332.55 | |
| 12 | 332.55 | |||
| 12 | 332.55 | |||
| 12/06/2026 | 15:39:10.725 | 35 | 332.30 | |
| 35 | 332.30 | |||
| 35 | 332.30 | |||
| 12/06/2026 | 15:38:57.557 | 5 | 332.35 | |
| 5 | 332.35 | |||
| 5 | 332.35 | |||
| 12/06/2026 | 15:38:57.138 | 7 | 332.60 | |
| 7 | 332.60 | |||
| 7 | 332.60 | |||
| 12/06/2026 | 15:38:48.880 | 3 | 332.40 | |
| 3 | 332.40 | |||
| 3 | 332.40 | |||
| 12/06/2026 | 15:38:45.718 | 1 | 332.35 | |
| 1 | 332.35 | |||
| 1 | 332.35 | |||
| 12/06/2026 | 15:38:30.286 | 3 | 332.30 | |
| 3 | 332.30 | |||
| 3 | 332.30 | |||
| 12/06/2026 | 15:38:22.544 | 6 | 332.25 | |
| 6 | 332.25 | |||
| 6 | 332.25 | |||
| 12/06/2026 | 15:38:10.460 | 10 | 332.05 | |
| 10 | 332.05 | |||
| 10 | 332.05 | |||
| 12/06/2026 | 15:38:09.056 | 1 | 332.25 | |
| 1 | 332.25 | |||
| 1 | 332.25 | |||
| 12/06/2026 | 15:37:57.876 | 7 | 332.10 | |
| 7 | 332.10 | |||
| 7 | 332.10 | |||
| 12/06/2026 | 15:37:25.496 | 3 | 331.85 | |
| 3 | 331.85 | |||
| 3 | 331.85 | |||
| 12/06/2026 | 15:37:15.091 | 3 | 331.15 | |
| 3 | 331.15 | |||
| 3 | 331.15 | |||
| 12/06/2026 | 15:37:14.529 | 1 | 331.15 | |
| 1 | 331.15 | |||
| 1 | 331.15 | |||
| 12/06/2026 | 15:37:09.814 | 1 | 331.35 | |
| 1 | 331.35 | |||
| 1 | 331.35 | |||
| 12/06/2026 | 15:37:09.674 | 1 | 331.35 | |
| 1 | 331.35 | |||
| 1 | 331.35 | |||
| 12/06/2026 | 15:37:08.633 | 15 | 331.50 | |
| 15 | 331.50 | |||
| 15 | 331.50 | |||
| 12/06/2026 | 15:37:08.045 | 8 | 331.20 | |
| 8 | 331.20 | |||
| 8 | 331.20 | |||
| 12/06/2026 | 15:37:06.473 | 3 | 331.15 | |
| 3 | 331.15 | |||
| 3 | 331.15 | |||
| 12/06/2026 | 15:37:01.627 | 1 | 331.35 | |
| 1 | 331.35 | |||
| 1 | 331.35 | |||
| 12/06/2026 | 15:36:40.418 | 20 | 331.50 | |
| 20 | 331.50 | |||
| 20 | 331.50 | |||
| 12/06/2026 | 15:36:38.723 | 1 | 331.25 | |
| 1 | 331.25 | |||
| 1 | 331.25 | |||
| 12/06/2026 | 15:36:37.911 | 80 | 331.55 | |
| 80 | 331.55 | |||
| 80 | 331.55 | |||
| 12/06/2026 | 15:36:28.132 | 8 | 331.20 | |
| 8 | 331.20 | |||
| 8 | 331.20 | |||
| 12/06/2026 | 15:36:23.252 | 275 | 331.50 | |
| 275 | 331.50 | |||
| 275 | 331.50 | |||
| 12/06/2026 | 15:36:11.612 | 1 | 332.00 | |
| 1 | 332.00 | |||
| 1 | 332.00 | |||
| 12/06/2026 | 15:36:09.649 | 8 | 332.00 | |
| 2 | 332.00 | |||
| 8 | 332.00 | |||
| 6 | 332.00 | |||
| 12/06/2026 | 15:36:04.153 | 12 | 332.10 | |
| 12 | 332.10 | |||
| 12 | 332.10 | |||
| 12/06/2026 | 15:35:58.489 | 10 | 332.15 | |
| 10 | 332.15 | |||
| 10 | 332.15 | |||
| 12/06/2026 | 15:35:57.557 | 4 | 332.30 | |
| 4 | 332.30 | |||
| 4 | 332.30 | |||
| 12/06/2026 | 15:35:54.035 | 3 | 332.45 | |
| 3 | 332.45 | |||
| 3 | 332.45 | |||
| 12/06/2026 | 15:35:40.798 | 8 | 332.60 | |
| 8 | 332.60 | |||
| 8 | 332.60 | |||
| 12/06/2026 | 15:35:10.641 | 25 | 332.05 | |
| 25 | 332.05 | |||
| 25 | 332.05 | |||
| 12/06/2026 | 15:35:01.833 | 31 | 331.20 | |
| 31 | 331.20 | |||
| 31 | 331.20 | |||
| 12/06/2026 | 15:35:01.139 | 5 | 331.20 | |
| 5 | 331.20 | |||
| 5 | 331.20 | |||
| 12/06/2026 | 15:34:59.329 | 5 | 331.35 | |
| 5 | 331.35 | |||
| 5 | 331.35 | |||
| 12/06/2026 | 15:34:56.115 | 4 | 331.25 | |
| 4 | 331.25 | |||
| 4 | 331.25 | |||
| 12/06/2026 | 15:34:50.501 | 35 | 331.55 | |
| 4 | 331.55 | |||
| 4 | 331.55 | |||
| 27 | 331.55 | |||
| 35 | 331.55 | |||
| 12/06/2026 | 15:34:35.011 | 4 | 332.00 | |
| 4 | 332.00 | |||
| 4 | 332.00 | |||
| 12/06/2026 | 15:34:24.237 | 93 | 331.95 | |
| 93 | 331.95 | |||
| 93 | 331.95 | |||
| 12/06/2026 | 15:34:21.819 | 29 | 331.85 | |
| 29 | 331.85 | |||
| 29 | 331.85 | |||
| 12/06/2026 | 15:34:21.672 | 136 | 331.85 | |
| 136 | 331.85 | |||
| 15 | 331.85 | |||
| 10 | 331.85 | |||
| 30 | 331.85 | |||
| 70 | 331.85 | |||
| 8 | 331.85 | |||
| 3 | 331.85 | |||
| 12/06/2026 | 15:34:21.422 | 72 | 332.00 | |
| 25 | 332.00 | |||
| 2 | 332.00 | |||
| 10 | 332.00 | |||
| 15 | 332.00 | |||
| 12 | 332.00 | |||
| 72 | 332.00 | |||
| 2 | 332.00 | |||
| 6 | 332.00 | |||
| 12/06/2026 | 15:34:18.117 | 7 | 332.20 | |
| 7 | 332.20 | |||
| 7 | 332.20 | |||
| 12/06/2026 | 15:34:08.915 | 4 | 332.70 | |
| 4 | 332.70 | |||
| 4 | 332.70 | |||
| 12/06/2026 | 15:34:06.237 | 28 | 332.45 | |
| 28 | 332.45 | |||
| 28 | 332.45 | |||
| 12/06/2026 | 15:34:04.513 | 4 | 332.60 | |
| 4 | 332.60 | |||
| 4 | 332.60 | |||
| 12/06/2026 | 15:34:04.431 | 2 | 332.60 | |
| 2 | 332.60 | |||
| 2 | 332.60 | |||
| 12/06/2026 | 15:34:04.029 | 7 | 332.30 | |
| 7 | 332.30 | |||
| 7 | 332.30 | |||
| 12/06/2026 | 15:34:03.886 | 3 | 332.30 | |
| 3 | 332.30 | |||
| 3 | 332.30 | |||
| 12/06/2026 | 15:34:03.730 | 6 | 332.50 | |
| 6 | 332.50 | |||
| 6 | 332.50 | |||
| 12/06/2026 | 15:33:56.434 | 3 | 332.70 | |
| 3 | 332.70 | |||
| 3 | 332.70 | |||
| 12/06/2026 | 15:33:48.720 | 46 | 332.75 | |
| 20 | 332.75 | |||
| 3 | 332.75 | |||
| 6 | 332.75 | |||
| 46 | 332.75 | |||
| 5 | 332.75 | |||
| 2 | 332.75 | |||
| 10 | 332.75 | |||
| 12/06/2026 | 15:33:48.378 | 155 | 333.00 | |
| 5 | 333.00 | |||
| 3 | 333.00 | |||
| 10 | 333.00 | |||
| 3 | 333.00 | |||
| 5 | 333.00 | |||
| 6 | 333.00 | |||
| 30 | 333.00 | |||
| 155 | 333.00 | |||
| 15 | 333.00 | |||
| 5 | 333.00 | |||
| 35 | 333.00 | |||
| 6 | 333.00 | |||
| 3 | 333.00 | |||
| 29 | 333.00 | |||
| 12/06/2026 | 15:33:46.857 | 20 | 333.10 | |
| 20 | 333.10 | |||
| 20 | 333.10 | |||
| 12/06/2026 | 15:33:42.677 | 17 | 333.20 | |
| 17 | 333.20 | |||
| 17 | 333.20 | |||
| 12/06/2026 | 15:33:15.941 | 5 | 333.25 | |
| 5 | 333.25 | |||
| 5 | 333.25 | |||
| 12/06/2026 | 15:33:13.643 | 30 | 333.20 | |
| 5 | 333.20 | |||
| 25 | 333.20 | |||
| 30 | 333.20 | |||
| 12/06/2026 | 15:33:13.513 | 6 | 333.20 | |
| 3 | 333.20 | |||
| 3 | 333.20 | |||
| 6 | 333.20 | |||
| 12/06/2026 | 15:33:13.398 | 3 | 333.50 | |
| 3 | 333.50 | |||
| 3 | 333.50 | |||
| 12/06/2026 | 15:33:05.702 | 22 | 333.55 | |
| 22 | 333.55 | |||
| 22 | 333.55 | |||
| 12/06/2026 | 15:33:05.634 | 3 | 333.55 | |
| 3 | 333.55 | |||
| 3 | 333.55 | |||
| 12/06/2026 | 15:33:00.587 | 15 | 333.80 | |
| 15 | 333.80 | |||
| 15 | 333.80 | |||
| 12/06/2026 | 15:33:00.237 | 9 | 333.70 | |
| 9 | 333.70 | |||
| 9 | 333.70 | |||
| 12/06/2026 | 15:33:00.161 | 93 | 333.70 | |
| 1 | 333.70 | |||
| 93 | 333.70 | |||
| 92 | 333.70 | |||
| 12/06/2026 | 15:33:00.052 | 5 | 333.80 | |
| 5 | 333.80 | |||
| 5 | 333.80 | |||
| 12/06/2026 | 15:32:59.965 | 3 | 333.85 | |
| 3 | 333.85 | |||
| 3 | 333.85 | |||
| 12/06/2026 | 15:32:59.516 | 3 | 333.90 | |
| 3 | 333.90 | |||
| 3 | 333.90 | |||
| 12/06/2026 | 15:32:59.395 | 16 | 333.95 | |
| 16 | 333.95 | |||
| 16 | 333.95 | |||
| 12/06/2026 | 15:32:59.244 | 84 | 334.00 | |
| 84 | 334.00 | |||
| 3 | 334.00 | |||
| 3 | 334.00 | |||
| 32 | 334.00 | |||
| 10 | 334.00 | |||
| 28 | 334.00 | |||
| 5 | 334.00 | |||
| 3 | 334.00 | |||
| 12/06/2026 | 15:32:53.762 | 1 | 334.05 | |
| 1 | 334.05 | |||
| 1 | 334.05 | |||
| 12/06/2026 | 15:32:30.329 | 25 | 335.00 | |
| 5 | 335.00 | |||
| 25 | 335.00 | |||
| 20 | 335.00 | |||
| 12/06/2026 | 15:32:04.522 | 1 | 335.30 | |
| 1 | 335.30 | |||
| 1 | 335.30 | |||
| 12/06/2026 | 15:32:04.360 | 75 | 335.30 | |
| 75 | 335.30 | |||
| 75 | 335.30 | |||
| 12/06/2026 | 15:32:01.713 | 58 | 335.15 | |
| 58 | 335.15 | |||
| 58 | 335.15 | |||
| 12/06/2026 | 15:31:44.011 | 1 | 335.05 | |
| 1 | 335.05 | |||
| 1 | 335.05 | |||
| 12/06/2026 | 15:31:21.671 | 2 | 334.50 | |
| 2 | 334.50 | |||
| 2 | 334.50 | |||
| 12/06/2026 | 15:31:16.882 | 10 | 334.95 | |
| 10 | 334.95 | |||
| 10 | 334.95 | |||
| 12/06/2026 | 15:31:13.638 | 326 | 335.00 | |
| 247 | 335.00 | |||
| 79 | 335.00 | |||
| 326 | 335.00 | |||
| 12/06/2026 | 15:30:53.767 | 10 | 335.60 | |
| 10 | 335.60 | |||
| 10 | 335.60 | |||
| 12/06/2026 | 15:30:39.019 | 50 | 335.00 | |
| 50 | 335.00 | |||
| 50 | 335.00 |
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Apps
Top 5 Turnover
-
Micron Technology Inc.
Bid: 869.10 / Ask: 870.20
Turnover: 40 199 TEUR -
SK Hynix Inc.
Bid: 1 270.00
Ask: 1 285.00
Turnover: 36 044 TEUR -
Siemens Energy AG
Bid: 153.00 / Ask: 153.08
Turnover: 33 128 TEUR -
Rheinmetall AG
Bid: 1 185.00
Ask: 1 185.40
Turnover: 28 240 TEUR -
SAP SE
Bid: 139.50 / Ask: 139.54
Turnover: 26 070 TEUR
Realtime Quotes
Last Update:
12/06/2026 @ 16:10:35
Last Update:
12/06/2026 @ 16:10:35