Microsoft Corp.
- Information
- Last
- Buy
- Sell
1050
726
360.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 11:46:46.133 | 2 | 360.80 | |
| 2 | 360.80 | |||
| 2 | 360.80 | |||
| 18/05/2026 | 11:46:23.982 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 11:45:23.125 | 25 | 360.65 | |
| 25 | 360.65 | |||
| 25 | 360.65 | |||
| 18/05/2026 | 11:43:28.589 | 5 | 360.55 | |
| 5 | 360.55 | |||
| 5 | 360.55 | |||
| 18/05/2026 | 11:42:54.745 | 3 | 360.45 | |
| 3 | 360.45 | |||
| 3 | 360.45 | |||
| 18/05/2026 | 11:42:48.351 | 3 | 360.55 | |
| 3 | 360.55 | |||
| 3 | 360.55 | |||
| 18/05/2026 | 11:42:41.663 | 1 | 360.55 | |
| 1 | 360.55 | |||
| 1 | 360.55 | |||
| 18/05/2026 | 11:42:09.164 | 1 | 360.55 | |
| 1 | 360.55 | |||
| 1 | 360.55 | |||
| 18/05/2026 | 11:41:15.198 | 1 | 360.55 | |
| 1 | 360.55 | |||
| 1 | 360.55 | |||
| 18/05/2026 | 11:41:05.537 | 5 | 360.55 | |
| 5 | 360.55 | |||
| 5 | 360.55 | |||
| 18/05/2026 | 11:40:52.613 | 151 | 360.35 | |
| 151 | 360.35 | |||
| 151 | 360.35 | |||
| 18/05/2026 | 11:39:39.754 | 30 | 360.55 | |
| 30 | 360.55 | |||
| 30 | 360.55 | |||
| 18/05/2026 | 11:38:57.732 | 20 | 360.30 | |
| 20 | 360.30 | |||
| 20 | 360.30 | |||
| 18/05/2026 | 11:38:18.988 | 6 | 360.45 | |
| 6 | 360.45 | |||
| 6 | 360.45 | |||
| 18/05/2026 | 11:38:18.873 | 100 | 360.25 | |
| 100 | 360.25 | |||
| 100 | 360.25 | |||
| 18/05/2026 | 11:37:47.765 | 5 | 360.30 | |
| 5 | 360.30 | |||
| 5 | 360.30 | |||
| 18/05/2026 | 11:36:50.099 | 60 | 360.20 | |
| 60 | 360.20 | |||
| 60 | 360.20 | |||
| 18/05/2026 | 11:34:18.756 | 6 | 360.55 | |
| 6 | 360.55 | |||
| 6 | 360.55 | |||
| 18/05/2026 | 11:33:07.081 | 6 | 360.45 | |
| 6 | 360.45 | |||
| 6 | 360.45 | |||
| 18/05/2026 | 11:32:36.591 | 100 | 360.40 | |
| 100 | 360.40 | |||
| 100 | 360.40 | |||
| 18/05/2026 | 11:32:11.500 | 8 | 360.60 | |
| 8 | 360.60 | |||
| 8 | 360.60 | |||
| 18/05/2026 | 11:31:14.682 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 11:31:14.075 | 17 | 360.35 | |
| 17 | 360.35 | |||
| 17 | 360.35 | |||
| 18/05/2026 | 11:31:13.564 | 15 | 360.25 | |
| 15 | 360.25 | |||
| 15 | 360.25 | |||
| 18/05/2026 | 11:30:59.209 | 55 | 360.35 | |
| 55 | 360.35 | |||
| 55 | 360.35 | |||
| 18/05/2026 | 11:30:37.496 | 5 | 360.35 | |
| 5 | 360.35 | |||
| 5 | 360.35 | |||
| 18/05/2026 | 11:29:24.938 | 6 | 360.25 | |
| 6 | 360.25 | |||
| 6 | 360.25 | |||
| 18/05/2026 | 11:29:03.714 | 10 | 360.35 | |
| 10 | 360.35 | |||
| 10 | 360.35 | |||
| 18/05/2026 | 11:28:53.139 | 150 | 360.15 | |
| 150 | 360.15 | |||
| 150 | 360.15 | |||
| 18/05/2026 | 11:28:26.955 | 5 | 360.00 | |
| 5 | 360.00 | |||
| 5 | 360.00 | |||
| 18/05/2026 | 11:28:04.447 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 18/05/2026 | 11:27:46.931 | 115 | 359.95 | |
| 115 | 359.95 | |||
| 115 | 359.95 | |||
| 18/05/2026 | 11:27:24.210 | 3 | 359.95 | |
| 3 | 359.95 | |||
| 3 | 359.95 | |||
| 18/05/2026 | 11:27:21.334 | 1 | 359.95 | |
| 1 | 359.95 | |||
| 1 | 359.95 | |||
| 18/05/2026 | 11:26:53.188 | 20 | 360.10 | |
| 20 | 360.10 | |||
| 20 | 360.10 | |||
| 18/05/2026 | 11:26:00.821 | 14 | 360.30 | |
| 14 | 360.30 | |||
| 14 | 360.30 | |||
| 18/05/2026 | 11:25:54.995 | 10 | 360.30 | |
| 10 | 360.30 | |||
| 10 | 360.30 | |||
| 18/05/2026 | 11:25:53.570 | 25 | 360.00 | |
| 25 | 360.00 | |||
| 25 | 360.00 | |||
| 18/05/2026 | 11:25:49.110 | 23 | 360.30 | |
| 23 | 360.30 | |||
| 23 | 360.30 | |||
| 18/05/2026 | 11:25:15.964 | 6 | 360.35 | |
| 6 | 360.35 | |||
| 6 | 360.35 | |||
| 18/05/2026 | 11:25:12.337 | 18 | 360.35 | |
| 18 | 360.35 | |||
| 18 | 360.35 | |||
| 18/05/2026 | 11:24:29.095 | 7 | 360.20 | |
| 7 | 360.20 | |||
| 7 | 360.20 | |||
| 18/05/2026 | 11:24:22.869 | 15 | 360.35 | |
| 15 | 360.35 | |||
| 15 | 360.35 | |||
| 18/05/2026 | 11:24:11.617 | 1 | 360.15 | |
| 1 | 360.15 | |||
| 1 | 360.15 | |||
| 18/05/2026 | 11:23:50.517 | 69 | 360.35 | |
| 69 | 360.35 | |||
| 69 | 360.35 | |||
| 18/05/2026 | 11:23:11.501 | 2 | 360.35 | |
| 2 | 360.35 | |||
| 2 | 360.35 | |||
| 18/05/2026 | 11:23:05.831 | 6 | 360.15 | |
| 6 | 360.15 | |||
| 6 | 360.15 | |||
| 18/05/2026 | 11:23:00.203 | 30 | 360.35 | |
| 30 | 360.35 | |||
| 30 | 360.35 | |||
| 18/05/2026 | 11:22:54.471 | 8 | 360.35 | |
| 8 | 360.35 | |||
| 8 | 360.35 | |||
| 18/05/2026 | 11:22:32.071 | 75 | 360.20 | |
| 75 | 360.20 | |||
| 75 | 360.20 | |||
| 18/05/2026 | 11:21:06.475 | 70 | 360.05 | |
| 70 | 360.05 | |||
| 70 | 360.05 | |||
| 18/05/2026 | 11:20:42.641 | 17 | 360.00 | |
| 17 | 360.00 | |||
| 17 | 360.00 | |||
| 18/05/2026 | 11:20:25.360 | 1 | 359.95 | |
| 1 | 359.95 | |||
| 1 | 359.95 | |||
| 18/05/2026 | 11:20:20.007 | 10 | 359.95 | |
| 10 | 359.95 | |||
| 10 | 359.95 | |||
| 18/05/2026 | 11:20:17.348 | 40 | 360.00 | |
| 40 | 360.00 | |||
| 40 | 360.00 | |||
| 18/05/2026 | 11:20:12.203 | 1 | 359.80 | |
| 1 | 359.80 | |||
| 1 | 359.80 | |||
| 18/05/2026 | 11:19:52.427 | 8 | 359.95 | |
| 8 | 359.95 | |||
| 8 | 359.95 | |||
| 18/05/2026 | 11:19:37.799 | 8 | 359.75 | |
| 8 | 359.75 | |||
| 8 | 359.75 | |||
| 18/05/2026 | 11:19:12.370 | 3 | 359.95 | |
| 3 | 359.95 | |||
| 3 | 359.95 | |||
| 18/05/2026 | 11:19:05.066 | 15 | 359.75 | |
| 15 | 359.75 | |||
| 15 | 359.75 | |||
| 18/05/2026 | 11:18:53.950 | 2 | 359.75 | |
| 2 | 359.75 | |||
| 2 | 359.75 | |||
| 18/05/2026 | 11:18:34.125 | 10 | 359.75 | |
| 10 | 359.75 | |||
| 6 | 359.75 | |||
| 4 | 359.75 | |||
| 18/05/2026 | 11:18:02.377 | 3 | 360.10 | |
| 3 | 360.10 | |||
| 3 | 360.10 | |||
| 18/05/2026 | 11:17:22.512 | 15 | 360.10 | |
| 15 | 360.10 | |||
| 15 | 360.10 | |||
| 18/05/2026 | 11:17:11.520 | 1 | 360.15 | |
| 1 | 360.15 | |||
| 1 | 360.15 | |||
| 18/05/2026 | 11:17:02.449 | 4 | 360.00 | |
| 4 | 360.00 | |||
| 4 | 360.00 | |||
| 18/05/2026 | 11:16:21.931 | 8 | 360.15 | |
| 8 | 360.15 | |||
| 8 | 360.15 | |||
| 18/05/2026 | 11:14:32.417 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 18/05/2026 | 11:14:21.965 | 6 | 360.10 | |
| 6 | 360.10 | |||
| 6 | 360.10 | |||
| 18/05/2026 | 11:14:09.730 | 4 | 359.95 | |
| 4 | 359.95 | |||
| 4 | 359.95 | |||
| 18/05/2026 | 11:14:03.132 | 40 | 360.15 | |
| 40 | 360.15 | |||
| 40 | 360.15 | |||
| 18/05/2026 | 11:13:55.298 | 1 | 360.15 | |
| 1 | 360.15 | |||
| 1 | 360.15 | |||
| 18/05/2026 | 11:13:31.127 | 110 | 360.15 | |
| 110 | 360.15 | |||
| 110 | 360.15 | |||
| 18/05/2026 | 11:13:21.373 | 15 | 360.15 | |
| 15 | 360.15 | |||
| 15 | 360.15 | |||
| 18/05/2026 | 11:13:15.824 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 18/05/2026 | 11:13:14.727 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 18/05/2026 | 11:12:59.595 | 6 | 360.15 | |
| 6 | 360.15 | |||
| 6 | 360.15 | |||
| 18/05/2026 | 11:11:04.446 | 55 | 360.00 | |
| 55 | 360.00 | |||
| 55 | 360.00 | |||
| 18/05/2026 | 11:10:58.450 | 27 | 360.20 | |
| 27 | 360.20 | |||
| 27 | 360.20 | |||
| 18/05/2026 | 11:09:56.363 | 1 | 359.90 | |
| 1 | 359.90 | |||
| 1 | 359.90 | |||
| 18/05/2026 | 11:09:46.768 | 2 | 360.10 | |
| 2 | 360.10 | |||
| 2 | 360.10 | |||
| 18/05/2026 | 11:09:29.421 | 100 | 360.10 | |
| 100 | 360.10 | |||
| 100 | 360.10 | |||
| 18/05/2026 | 11:09:13.616 | 6 | 359.95 | |
| 6 | 359.95 | |||
| 6 | 359.95 | |||
| 18/05/2026 | 11:09:08.522 | 7 | 359.95 | |
| 7 | 359.95 | |||
| 7 | 359.95 | |||
| 18/05/2026 | 11:08:45.127 | 6 | 360.10 | |
| 6 | 360.10 | |||
| 6 | 360.10 | |||
| 18/05/2026 | 11:08:11.366 | 3 | 359.95 | |
| 3 | 359.95 | |||
| 3 | 359.95 | |||
| 18/05/2026 | 11:08:01.590 | 40 | 359.95 | |
| 40 | 359.95 | |||
| 40 | 359.95 | |||
| 18/05/2026 | 11:07:15.775 | 1 | 359.80 | |
| 1 | 359.80 | |||
| 1 | 359.80 | |||
| 18/05/2026 | 11:07:08.524 | 12 | 359.90 | |
| 12 | 359.90 | |||
| 12 | 359.90 | |||
| 18/05/2026 | 11:07:04.230 | 55 | 359.90 | |
| 55 | 359.90 | |||
| 55 | 359.90 | |||
| 18/05/2026 | 11:07:01.400 | 3 | 359.80 | |
| 3 | 359.80 | |||
| 3 | 359.80 | |||
| 18/05/2026 | 11:06:50.380 | 27 | 359.90 | |
| 27 | 359.90 | |||
| 27 | 359.90 | |||
| 18/05/2026 | 11:06:37.647 | 40 | 360.10 | |
| 40 | 360.10 | |||
| 40 | 360.10 | |||
| 18/05/2026 | 11:05:14.893 | 30 | 360.10 | |
| 30 | 360.10 | |||
| 30 | 360.10 | |||
| 18/05/2026 | 11:04:36.658 | 1 | 360.20 | |
| 1 | 360.20 | |||
| 1 | 360.20 | |||
| 18/05/2026 | 11:04:16.621 | 24 | 360.00 | |
| 9 | 360.00 | |||
| 5 | 360.00 | |||
| 24 | 360.00 | |||
| 10 | 360.00 | |||
| 18/05/2026 | 11:04:03.434 | 100 | 360.20 | |
| 100 | 360.20 | |||
| 100 | 360.20 | |||
| 18/05/2026 | 11:03:39.751 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 11:03:28.424 | 7 | 360.40 | |
| 7 | 360.40 | |||
| 7 | 360.40 | |||
| 18/05/2026 | 11:02:58.607 | 6 | 360.35 | |
| 6 | 360.35 | |||
| 6 | 360.35 | |||
| 18/05/2026 | 11:02:53.191 | 1 | 360.45 | |
| 1 | 360.45 | |||
| 1 | 360.45 | |||
| 18/05/2026 | 11:02:46.625 | 8 | 360.35 | |
| 8 | 360.35 | |||
| 8 | 360.35 | |||
| 18/05/2026 | 11:02:15.846 | 20 | 360.35 | |
| 20 | 360.35 | |||
| 20 | 360.35 | |||
| 18/05/2026 | 11:01:45.746 | 9 | 360.35 | |
| 9 | 360.35 | |||
| 9 | 360.35 | |||
| 18/05/2026 | 11:01:39.667 | 10 | 360.50 | |
| 10 | 360.50 | |||
| 10 | 360.50 | |||
| 18/05/2026 | 11:00:59.215 | 16 | 360.25 | |
| 16 | 360.25 | |||
| 16 | 360.25 | |||
| 18/05/2026 | 11:00:12.339 | 20 | 360.05 | |
| 20 | 360.05 | |||
| 10 | 360.05 | |||
| 10 | 360.05 | |||
| 18/05/2026 | 10:58:43.082 | 28 | 360.45 | |
| 28 | 360.45 | |||
| 28 | 360.45 | |||
| 18/05/2026 | 10:58:38.708 | 3 | 360.45 | |
| 3 | 360.45 | |||
| 3 | 360.45 | |||
| 18/05/2026 | 10:57:24.445 | 4 | 360.20 | |
| 4 | 360.20 | |||
| 4 | 360.20 | |||
| 18/05/2026 | 10:55:15.414 | 5 | 360.45 | |
| 5 | 360.45 | |||
| 5 | 360.45 | |||
| 18/05/2026 | 10:54:51.675 | 2 | 360.55 | |
| 2 | 360.55 | |||
| 2 | 360.55 | |||
| 18/05/2026 | 10:54:43.961 | 10 | 360.55 | |
| 10 | 360.55 | |||
| 10 | 360.55 | |||
| 18/05/2026 | 10:54:22.088 | 13 | 360.35 | |
| 13 | 360.35 | |||
| 13 | 360.35 | |||
| 18/05/2026 | 10:54:16.306 | 10 | 360.65 | |
| 10 | 360.65 | |||
| 10 | 360.65 | |||
| 18/05/2026 | 10:53:00.287 | 2 | 360.50 | |
| 2 | 360.50 | |||
| 2 | 360.50 | |||
| 18/05/2026 | 10:52:33.565 | 15 | 360.20 | |
| 15 | 360.20 | |||
| 15 | 360.20 | |||
| 18/05/2026 | 10:52:31.691 | 1 | 360.20 | |
| 1 | 360.20 | |||
| 1 | 360.20 | |||
| 18/05/2026 | 10:50:45.124 | 6 | 360.30 | |
| 6 | 360.30 | |||
| 6 | 360.30 | |||
| 18/05/2026 | 10:50:24.606 | 3 | 360.00 | |
| 3 | 360.00 | |||
| 3 | 360.00 | |||
| 18/05/2026 | 10:50:16.962 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 10:49:24.377 | 161 | 360.00 | |
| 3 | 360.00 | |||
| 20 | 360.00 | |||
| 2 | 360.00 | |||
| 3 | 360.00 | |||
| 5 | 360.00 | |||
| 2 | 360.00 | |||
| 3 | 360.00 | |||
| 3 | 360.00 | |||
| 1 | 360.00 | |||
| 5 | 360.00 | |||
| 6 | 360.00 | |||
| 5 | 360.00 | |||
| 161 | 360.00 | |||
| 100 | 360.00 | |||
| 3 | 360.00 | |||
| 18/05/2026 | 10:49:24.255 | 9 | 360.10 | |
| 9 | 360.10 | |||
| 9 | 360.10 | |||
| 18/05/2026 | 10:49:20.539 | 20 | 360.25 | |
| 20 | 360.25 | |||
| 20 | 360.25 | |||
| 18/05/2026 | 10:49:13.840 | 1 | 360.05 | |
| 1 | 360.05 | |||
| 1 | 360.05 | |||
| 18/05/2026 | 10:48:19.745 | 170 | 360.40 | |
| 170 | 360.40 | |||
| 170 | 360.40 | |||
| 18/05/2026 | 10:47:57.186 | 2 | 360.50 | |
| 2 | 360.50 | |||
| 2 | 360.50 | |||
| 18/05/2026 | 10:47:17.633 | 7 | 360.50 | |
| 7 | 360.50 | |||
| 7 | 360.50 | |||
| 18/05/2026 | 10:47:08.942 | 3 | 360.50 | |
| 3 | 360.50 | |||
| 3 | 360.50 | |||
| 18/05/2026 | 10:47:03.911 | 3 | 360.20 | |
| 3 | 360.20 | |||
| 3 | 360.20 | |||
| 18/05/2026 | 10:45:57.862 | 2 | 360.10 | |
| 2 | 360.10 | |||
| 2 | 360.10 | |||
| 18/05/2026 | 10:45:08.072 | 1 | 360.40 | |
| 1 | 360.40 | |||
| 1 | 360.40 | |||
| 18/05/2026 | 10:44:09.644 | 248 | 360.05 | |
| 90 | 360.05 | |||
| 23 | 360.05 | |||
| 27 | 360.05 | |||
| 2 | 360.05 | |||
| 8 | 360.05 | |||
| 12 | 360.05 | |||
| 248 | 360.05 | |||
| 84 | 360.05 | |||
| 2 | 360.05 | |||
| 18/05/2026 | 10:43:52.627 | 300 | 360.00 | |
| 11 | 360.00 | |||
| 100 | 360.00 | |||
| 50 | 360.00 | |||
| 65 | 360.00 | |||
| 300 | 360.00 | |||
| 20 | 360.00 | |||
| 5 | 360.00 | |||
| 22 | 360.00 | |||
| 27 | 360.00 | |||
| 18/05/2026 | 10:43:20.659 | 3 | 360.35 | |
| 2 | 360.35 | |||
| 1 | 360.35 | |||
| 3 | 360.35 | |||
| 18/05/2026 | 10:43:05.505 | 7 | 360.45 | |
| 7 | 360.45 | |||
| 7 | 360.45 | |||
| 18/05/2026 | 10:42:59.566 | 8 | 360.45 | |
| 8 | 360.45 | |||
| 8 | 360.45 | |||
| 18/05/2026 | 10:42:46.302 | 50 | 360.40 | |
| 50 | 360.40 | |||
| 50 | 360.40 | |||
| 18/05/2026 | 10:42:32.607 | 10 | 360.50 | |
| 10 | 360.50 | |||
| 10 | 360.50 | |||
| 18/05/2026 | 10:42:11.171 | 100 | 360.55 | |
| 100 | 360.55 | |||
| 100 | 360.55 | |||
| 18/05/2026 | 10:41:51.221 | 20 | 360.60 | |
| 20 | 360.60 | |||
| 20 | 360.60 | |||
| 18/05/2026 | 10:40:55.805 | 46 | 360.80 | |
| 46 | 360.80 | |||
| 46 | 360.80 | |||
| 18/05/2026 | 10:40:52.953 | 2 | 360.65 | |
| 2 | 360.65 | |||
| 2 | 360.65 | |||
| 18/05/2026 | 10:40:16.578 | 35 | 360.80 | |
| 35 | 360.80 | |||
| 35 | 360.80 | |||
| 18/05/2026 | 10:39:51.418 | 11 | 360.65 | |
| 11 | 360.65 | |||
| 11 | 360.65 | |||
| 18/05/2026 | 10:39:47.667 | 3 | 360.80 | |
| 3 | 360.80 | |||
| 3 | 360.80 | |||
| 18/05/2026 | 10:39:38.191 | 10 | 360.80 | |
| 10 | 360.80 | |||
| 10 | 360.80 | |||
| 18/05/2026 | 10:39:00.611 | 15 | 360.80 | |
| 15 | 360.80 | |||
| 15 | 360.80 | |||
| 18/05/2026 | 10:38:50.748 | 3 | 360.70 | |
| 3 | 360.70 | |||
| 3 | 360.70 | |||
| 18/05/2026 | 10:38:13.740 | 25 | 360.85 | |
| 25 | 360.85 | |||
| 25 | 360.85 | |||
| 18/05/2026 | 10:37:16.230 | 10 | 360.90 | |
| 10 | 360.90 | |||
| 10 | 360.90 | |||
| 18/05/2026 | 10:37:00.311 | 5 | 360.95 | |
| 5 | 360.95 | |||
| 5 | 360.95 | |||
| 18/05/2026 | 10:36:51.245 | 10 | 361.10 | |
| 10 | 361.10 | |||
| 10 | 361.10 | |||
| 18/05/2026 | 10:36:49.232 | 3 | 361.10 | |
| 1 | 361.10 | |||
| 3 | 361.10 | |||
| 2 | 361.10 | |||
| 18/05/2026 | 10:36:20.488 | 4 | 360.65 | |
| 4 | 360.65 | |||
| 4 | 360.65 | |||
| 18/05/2026 | 10:35:52.217 | 7 | 361.00 | |
| 7 | 361.00 | |||
| 7 | 361.00 | |||
| 18/05/2026 | 10:35:31.194 | 3 | 361.15 | |
| 3 | 361.15 | |||
| 3 | 361.15 | |||
| 18/05/2026 | 10:35:29.315 | 3 | 361.15 | |
| 3 | 361.15 | |||
| 3 | 361.15 | |||
| 18/05/2026 | 10:34:19.325 | 1 | 361.25 | |
| 1 | 361.25 | |||
| 1 | 361.25 | |||
| 18/05/2026 | 10:33:38.892 | 4 | 361.00 | |
| 4 | 361.00 | |||
| 4 | 361.00 | |||
| 18/05/2026 | 10:33:32.884 | 1 | 361.30 | |
| 1 | 361.30 | |||
| 1 | 361.30 | |||
| 18/05/2026 | 10:33:14.968 | 36 | 361.25 | |
| 36 | 361.25 | |||
| 36 | 361.25 | |||
| 18/05/2026 | 10:32:45.455 | 14 | 361.10 | |
| 14 | 361.10 | |||
| 14 | 361.10 | |||
| 18/05/2026 | 10:32:33.200 | 3 | 361.15 | |
| 3 | 361.15 | |||
| 3 | 361.15 | |||
| 18/05/2026 | 10:32:24.105 | 10 | 361.00 | |
| 10 | 361.00 | |||
| 10 | 361.00 | |||
| 18/05/2026 | 10:32:08.791 | 5 | 361.00 | |
| 5 | 361.00 | |||
| 5 | 361.00 | |||
| 18/05/2026 | 10:32:02.917 | 10 | 361.20 | |
| 10 | 361.20 | |||
| 10 | 361.20 | |||
| 18/05/2026 | 10:31:39.192 | 14 | 361.00 | |
| 14 | 361.00 | |||
| 14 | 361.00 | |||
| 18/05/2026 | 10:30:54.673 | 4 | 361.25 | |
| 4 | 361.25 | |||
| 4 | 361.25 | |||
| 18/05/2026 | 10:29:53.088 | 11 | 361.00 | |
| 11 | 361.00 | |||
| 11 | 361.00 | |||
| 18/05/2026 | 10:28:20.100 | 11 | 361.05 | |
| 11 | 361.05 | |||
| 11 | 361.05 | |||
| 18/05/2026 | 10:28:07.695 | 10 | 361.05 | |
| 10 | 361.05 | |||
| 10 | 361.05 | |||
| 18/05/2026 | 10:27:51.438 | 10 | 361.10 | |
| 10 | 361.10 | |||
| 10 | 361.10 | |||
| 18/05/2026 | 10:27:24.727 | 8 | 360.80 | |
| 8 | 360.80 | |||
| 8 | 360.80 | |||
| 18/05/2026 | 10:27:03.045 | 60 | 360.80 | |
| 60 | 360.80 | |||
| 60 | 360.80 | |||
| 18/05/2026 | 10:26:42.642 | 70 | 360.80 | |
| 70 | 360.80 | |||
| 70 | 360.80 | |||
| 18/05/2026 | 10:26:34.987 | 10 | 360.80 | |
| 10 | 360.80 | |||
| 10 | 360.80 | |||
| 18/05/2026 | 10:26:13.660 | 50 | 361.10 | |
| 50 | 361.10 | |||
| 50 | 361.10 | |||
| 18/05/2026 | 10:26:06.728 | 1 | 360.85 | |
| 1 | 360.85 | |||
| 1 | 360.85 | |||
| 18/05/2026 | 10:25:56.129 | 3 | 360.85 | |
| 3 | 360.85 | |||
| 3 | 360.85 | |||
| 18/05/2026 | 10:25:44.567 | 6 | 360.80 | |
| 6 | 360.80 | |||
| 6 | 360.80 | |||
| 18/05/2026 | 10:25:30.660 | 13 | 361.00 | |
| 13 | 361.00 | |||
| 13 | 361.00 | |||
| 18/05/2026 | 10:24:25.905 | 7 | 360.85 | |
| 7 | 360.85 | |||
| 7 | 360.85 | |||
| 18/05/2026 | 10:24:22.700 | 13 | 360.85 | |
| 13 | 360.85 | |||
| 13 | 360.85 | |||
| 18/05/2026 | 10:23:57.682 | 2 | 361.10 | |
| 2 | 361.10 | |||
| 2 | 361.10 | |||
| 18/05/2026 | 10:23:48.842 | 1 | 361.10 | |
| 1 | 361.10 | |||
| 1 | 361.10 | |||
| 18/05/2026 | 10:23:38.918 | 1 | 361.15 | |
| 1 | 361.15 | |||
| 1 | 361.15 | |||
| 18/05/2026 | 10:23:34.795 | 1 | 361.15 | |
| 1 | 361.15 | |||
| 1 | 361.15 | |||
| 18/05/2026 | 10:22:56.802 | 7 | 360.80 | |
| 7 | 360.80 | |||
| 7 | 360.80 | |||
| 18/05/2026 | 10:22:53.490 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 10:22:33.884 | 5 | 360.70 | |
| 5 | 360.70 | |||
| 5 | 360.70 | |||
| 18/05/2026 | 10:22:30.974 | 27 | 360.95 | |
| 27 | 360.95 | |||
| 27 | 360.95 | |||
| 18/05/2026 | 10:22:27.737 | 5 | 360.95 | |
| 5 | 360.95 | |||
| 5 | 360.95 | |||
| 18/05/2026 | 10:22:18.733 | 4 | 360.95 | |
| 4 | 360.95 | |||
| 4 | 360.95 | |||
| 18/05/2026 | 10:22:17.920 | 2 | 361.00 | |
| 2 | 361.00 | |||
| 2 | 361.00 | |||
| 18/05/2026 | 10:21:35.513 | 1 | 360.95 | |
| 1 | 360.95 | |||
| 1 | 360.95 | |||
| 18/05/2026 | 10:21:02.317 | 1 | 360.75 | |
| 1 | 360.75 | |||
| 1 | 360.75 | |||
| 18/05/2026 | 10:20:22.507 | 5 | 360.55 | |
| 5 | 360.55 | |||
| 5 | 360.55 | |||
| 18/05/2026 | 10:20:22.419 | 7 | 360.55 | |
| 7 | 360.55 | |||
| 7 | 360.55 | |||
| 18/05/2026 | 10:18:53.394 | 3 | 360.80 | |
| 3 | 360.80 | |||
| 3 | 360.80 | |||
| 18/05/2026 | 10:18:29.730 | 28 | 360.90 | |
| 28 | 360.90 | |||
| 28 | 360.90 | |||
| 18/05/2026 | 10:17:31.028 | 7 | 361.00 | |
| 7 | 361.00 | |||
| 7 | 361.00 | |||
| 18/05/2026 | 10:17:16.887 | 3 | 360.70 | |
| 3 | 360.70 | |||
| 3 | 360.70 | |||
| 18/05/2026 | 10:17:08.204 | 155 | 361.00 | |
| 5 | 361.00 | |||
| 150 | 361.00 | |||
| 155 | 361.00 | |||
| 18/05/2026 | 10:17:01.441 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 10:16:58.631 | 1 | 361.05 | |
| 1 | 361.05 | |||
| 1 | 361.05 | |||
| 18/05/2026 | 10:16:44.893 | 13 | 361.20 | |
| 13 | 361.20 | |||
| 13 | 361.20 | |||
| 18/05/2026 | 10:15:41.363 | 6 | 361.05 | |
| 6 | 361.05 | |||
| 6 | 361.05 | |||
| 18/05/2026 | 10:15:06.821 | 25 | 361.25 | |
| 25 | 361.25 | |||
| 25 | 361.25 | |||
| 18/05/2026 | 10:14:30.441 | 5 | 361.35 | |
| 5 | 361.35 | |||
| 5 | 361.35 | |||
| 18/05/2026 | 10:14:21.616 | 55 | 361.05 | |
| 55 | 361.05 | |||
| 55 | 361.05 | |||
| 18/05/2026 | 10:13:24.798 | 3 | 361.25 | |
| 3 | 361.25 | |||
| 3 | 361.25 | |||
| 18/05/2026 | 10:13:08.496 | 1 | 361.65 | |
| 1 | 361.65 | |||
| 1 | 361.65 | |||
| 18/05/2026 | 10:12:55.005 | 5 | 361.30 | |
| 5 | 361.30 | |||
| 5 | 361.30 | |||
| 18/05/2026 | 10:12:53.377 | 60 | 361.65 | |
| 60 | 361.65 | |||
| 60 | 361.65 | |||
| 18/05/2026 | 10:12:51.388 | 3 | 361.65 | |
| 3 | 361.65 | |||
| 3 | 361.65 | |||
| 18/05/2026 | 10:11:19.569 | 14 | 361.60 | |
| 14 | 361.60 | |||
| 14 | 361.60 | |||
| 18/05/2026 | 10:10:41.580 | 5 | 361.80 | |
| 5 | 361.80 | |||
| 5 | 361.80 | |||
| 18/05/2026 | 10:10:09.234 | 10 | 361.95 | |
| 10 | 361.95 | |||
| 10 | 361.95 | |||
| 18/05/2026 | 10:09:55.397 | 6 | 361.60 | |
| 6 | 361.60 | |||
| 6 | 361.60 | |||
| 18/05/2026 | 10:09:16.193 | 15 | 361.90 | |
| 15 | 361.90 | |||
| 15 | 361.90 | |||
| 18/05/2026 | 10:09:15.770 | 1 | 361.90 | |
| 1 | 361.90 | |||
| 1 | 361.90 | |||
| 18/05/2026 | 10:09:12.366 | 2 | 361.90 | |
| 2 | 361.90 | |||
| 2 | 361.90 | |||
| 18/05/2026 | 10:08:19.476 | 5 | 361.90 | |
| 5 | 361.90 | |||
| 5 | 361.90 | |||
| 18/05/2026 | 10:07:53.667 | 5 | 361.60 | |
| 5 | 361.60 | |||
| 5 | 361.60 | |||
| 18/05/2026 | 10:07:52.951 | 1 | 361.95 | |
| 1 | 361.95 | |||
| 1 | 361.95 | |||
| 18/05/2026 | 10:07:17.839 | 60 | 361.85 | |
| 60 | 361.85 | |||
| 60 | 361.85 | |||
| 18/05/2026 | 10:07:16.584 | 5 | 361.55 | |
| 5 | 361.55 | |||
| 5 | 361.55 | |||
| 18/05/2026 | 10:07:09.856 | 10 | 361.85 | |
| 10 | 361.85 | |||
| 10 | 361.85 | |||
| 18/05/2026 | 10:07:00.043 | 10 | 361.85 | |
| 10 | 361.85 | |||
| 10 | 361.85 | |||
| 18/05/2026 | 10:06:27.971 | 25 | 361.95 | |
| 25 | 361.95 | |||
| 25 | 361.95 | |||
| 18/05/2026 | 10:05:39.480 | 100 | 361.80 | |
| 100 | 361.80 | |||
| 100 | 361.80 | |||
| 18/05/2026 | 10:05:18.101 | 1 | 361.95 | |
| 1 | 361.95 | |||
| 1 | 361.95 | |||
| 18/05/2026 | 10:03:30.173 | 7 | 361.70 | |
| 7 | 361.70 | |||
| 7 | 361.70 | |||
| 18/05/2026 | 10:03:13.682 | 15 | 361.70 | |
| 15 | 361.70 | |||
| 15 | 361.70 | |||
| 18/05/2026 | 10:02:53.430 | 2 | 361.55 | |
| 2 | 361.55 | |||
| 2 | 361.55 | |||
| 18/05/2026 | 10:02:53.061 | 30 | 361.55 | |
| 30 | 361.55 | |||
| 30 | 361.55 | |||
| 18/05/2026 | 10:02:41.846 | 10 | 361.50 | |
| 10 | 361.50 | |||
| 10 | 361.50 | |||
| 18/05/2026 | 10:02:28.363 | 15 | 361.55 | |
| 15 | 361.55 | |||
| 15 | 361.55 | |||
| 18/05/2026 | 10:02:10.070 | 3 | 361.50 | |
| 3 | 361.50 | |||
| 3 | 361.50 | |||
| 18/05/2026 | 10:01:59.759 | 300 | 361.55 | |
| 300 | 361.55 | |||
| 300 | 361.55 | |||
| 18/05/2026 | 10:01:52.038 | 15 | 361.40 | |
| 15 | 361.40 | |||
| 15 | 361.40 | |||
| 18/05/2026 | 10:01:47.430 | 31 | 361.40 | |
| 31 | 361.40 | |||
| 1 | 361.40 | |||
| 30 | 361.40 | |||
| 18/05/2026 | 10:01:33.757 | 300 | 361.40 | |
| 300 | 361.40 | |||
| 300 | 361.40 | |||
| 18/05/2026 | 10:00:46.468 | 1 | 361.05 | |
| 1 | 361.05 | |||
| 1 | 361.05 | |||
| 18/05/2026 | 10:00:39.728 | 4 | 361.05 | |
| 4 | 361.05 | |||
| 4 | 361.05 | |||
| 18/05/2026 | 10:00:11.277 | 6 | 361.10 | |
| 6 | 361.10 | |||
| 6 | 361.10 | |||
| 18/05/2026 | 10:00:01.009 | 70 | 361.10 | |
| 70 | 361.10 | |||
| 70 | 361.10 | |||
| 18/05/2026 | 09:59:52.170 | 25 | 361.40 | |
| 25 | 361.40 | |||
| 25 | 361.40 | |||
| 18/05/2026 | 09:59:21.864 | 2 | 361.35 | |
| 2 | 361.35 | |||
| 2 | 361.35 | |||
| 18/05/2026 | 09:59:03.665 | 5 | 361.70 | |
| 5 | 361.70 | |||
| 5 | 361.70 | |||
| 18/05/2026 | 09:58:00.960 | 117 | 361.35 | |
| 117 | 361.35 | |||
| 117 | 361.35 | |||
| 18/05/2026 | 09:57:56.009 | 12 | 361.35 | |
| 12 | 361.35 | |||
| 12 | 361.35 | |||
| 18/05/2026 | 09:57:13.149 | 2 | 361.55 | |
| 2 | 361.55 | |||
| 2 | 361.55 | |||
| 18/05/2026 | 09:57:12.063 | 65 | 361.20 | |
| 65 | 361.20 | |||
| 11 | 361.20 | |||
| 54 | 361.20 | |||
| 18/05/2026 | 09:57:11.641 | 30 | 361.55 | |
| 30 | 361.55 | |||
| 30 | 361.55 | |||
| 18/05/2026 | 09:56:31.493 | 4 | 361.50 | |
| 4 | 361.50 | |||
| 4 | 361.50 | |||
| 18/05/2026 | 09:56:25.620 | 2 | 361.20 | |
| 2 | 361.20 | |||
| 2 | 361.20 | |||
| 18/05/2026 | 09:54:47.932 | 6 | 361.55 | |
| 6 | 361.55 | |||
| 6 | 361.55 | |||
| 18/05/2026 | 09:54:38.616 | 3 | 361.55 | |
| 3 | 361.55 | |||
| 3 | 361.55 | |||
| 18/05/2026 | 09:53:53.608 | 15 | 361.50 | |
| 15 | 361.50 | |||
| 15 | 361.50 | |||
| 18/05/2026 | 09:53:31.328 | 5 | 361.15 | |
| 5 | 361.15 | |||
| 5 | 361.15 | |||
| 18/05/2026 | 09:53:20.853 | 6 | 361.50 | |
| 6 | 361.50 | |||
| 6 | 361.50 | |||
| 18/05/2026 | 09:53:06.477 | 9 | 361.55 | |
| 9 | 361.55 | |||
| 9 | 361.55 | |||
| 18/05/2026 | 09:52:46.343 | 6 | 361.55 | |
| 6 | 361.55 | |||
| 6 | 361.55 | |||
| 18/05/2026 | 09:52:02.184 | 11 | 361.10 | |
| 11 | 361.10 | |||
| 11 | 361.10 | |||
| 18/05/2026 | 09:51:27.118 | 30 | 361.05 | |
| 30 | 361.05 | |||
| 30 | 361.05 | |||
| 18/05/2026 | 09:51:25.564 | 1 | 361.05 | |
| 1 | 361.05 | |||
| 1 | 361.05 | |||
| 18/05/2026 | 09:51:20.718 | 4 | 361.05 | |
| 4 | 361.05 | |||
| 4 | 361.05 | |||
| 18/05/2026 | 09:50:35.601 | 8 | 361.55 | |
| 8 | 361.55 | |||
| 8 | 361.55 | |||
| 18/05/2026 | 09:50:20.724 | 8 | 361.30 | |
| 8 | 361.30 | |||
| 8 | 361.30 | |||
| 18/05/2026 | 09:50:14.006 | 3 | 361.55 | |
| 3 | 361.55 | |||
| 3 | 361.55 | |||
| 18/05/2026 | 09:49:37.055 | 6 | 361.60 | |
| 6 | 361.60 | |||
| 6 | 361.60 | |||
| 18/05/2026 | 09:49:25.327 | 20 | 361.30 | |
| 20 | 361.30 | |||
| 20 | 361.30 | |||
| 18/05/2026 | 09:49:10.805 | 22 | 361.65 | |
| 22 | 361.65 | |||
| 22 | 361.65 | |||
| 18/05/2026 | 09:49:02.424 | 14 | 361.50 | |
| 10 | 361.50 | |||
| 2 | 361.50 | |||
| 14 | 361.50 | |||
| 2 | 361.50 | |||
| 18/05/2026 | 09:49:02.351 | 1 | 361.50 | |
| 1 | 361.50 | |||
| 1 | 361.50 | |||
| 18/05/2026 | 09:49:00.711 | 1 | 361.25 | |
| 1 | 361.25 | |||
| 1 | 361.25 | |||
| 18/05/2026 | 09:49:00.623 | 30 | 361.50 | |
| 30 | 361.50 | |||
| 29 | 361.50 | |||
| 1 | 361.50 | |||
| 18/05/2026 | 09:49:00.503 | 43 | 361.50 | |
| 11 | 361.50 | |||
| 10 | 361.50 | |||
| 8 | 361.50 | |||
| 43 | 361.50 | |||
| 14 | 361.50 | |||
| 18/05/2026 | 09:49:00.419 | 11 | 361.50 | |
| 11 | 361.50 | |||
| 11 | 361.50 | |||
| 18/05/2026 | 09:49:00.314 | 17 | 361.50 | |
| 17 | 361.50 | |||
| 17 | 361.50 | |||
| 18/05/2026 | 09:49:00.105 | 18 | 361.50 | |
| 18 | 361.50 | |||
| 18 | 361.50 | |||
| 18/05/2026 | 09:48:58.412 | 32 | 361.50 | |
| 10 | 361.50 | |||
| 11 | 361.50 | |||
| 32 | 361.50 | |||
| 11 | 361.50 | |||
| 18/05/2026 | 09:48:58.333 | 32 | 361.50 | |
| 18 | 361.50 | |||
| 14 | 361.50 | |||
| 32 | 361.50 | |||
| 18/05/2026 | 09:48:58.259 | 27 | 361.50 | |
| 27 | 361.50 | |||
| 27 | 361.50 | |||
| 18/05/2026 | 09:48:56.523 | 1 | 361.50 | |
| 1 | 361.50 | |||
| 1 | 361.50 | |||
| 18/05/2026 | 09:48:56.372 | 19 | 361.50 | |
| 4 | 361.50 | |||
| 1 | 361.50 | |||
| 5 | 361.50 | |||
| 3 | 361.50 | |||
| 19 | 361.50 | |||
| 6 | 361.50 | |||
| 18/05/2026 | 09:48:56.264 | 2 | 361.50 | |
| 2 | 361.50 | |||
| 2 | 361.50 | |||
| 18/05/2026 | 09:48:07.238 | 2 | 361.30 | |
| 2 | 361.30 | |||
| 2 | 361.30 | |||
| 18/05/2026 | 09:47:26.104 | 2 | 361.15 | |
| 2 | 361.15 | |||
| 2 | 361.15 | |||
| 18/05/2026 | 09:47:09.168 | 100 | 361.15 | |
| 100 | 361.15 | |||
| 100 | 361.15 | |||
| 18/05/2026 | 09:46:57.724 | 15 | 360.90 | |
| 15 | 360.90 | |||
| 15 | 360.90 | |||
| 18/05/2026 | 09:45:30.013 | 1 | 361.00 | |
| 1 | 361.00 | |||
| 1 | 361.00 | |||
| 18/05/2026 | 09:45:28.011 | 20 | 361.00 | |
| 20 | 361.00 | |||
| 20 | 361.00 | |||
| 18/05/2026 | 09:45:26.457 | 1 | 361.00 | |
| 1 | 361.00 | |||
| 1 | 361.00 | |||
| 18/05/2026 | 09:45:04.606 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 18/05/2026 | 09:45:02.345 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 18/05/2026 | 09:44:57.284 | 2 | 361.00 | |
| 2 | 361.00 | |||
| 2 | 361.00 | |||
| 18/05/2026 | 09:44:27.421 | 13 | 360.70 | |
| 13 | 360.70 | |||
| 13 | 360.70 | |||
| 18/05/2026 | 09:44:11.290 | 30 | 361.00 | |
| 30 | 361.00 | |||
| 30 | 361.00 | |||
| 18/05/2026 | 09:43:45.752 | 10 | 361.00 | |
| 10 | 361.00 | |||
| 10 | 361.00 | |||
| 18/05/2026 | 09:43:35.905 | 10 | 361.00 | |
| 10 | 361.00 | |||
| 10 | 361.00 | |||
| 18/05/2026 | 09:43:05.975 | 20 | 360.75 | |
| 20 | 360.75 | |||
| 20 | 360.75 | |||
| 18/05/2026 | 09:42:10.790 | 6 | 360.70 | |
| 6 | 360.70 | |||
| 6 | 360.70 | |||
| 18/05/2026 | 09:41:35.286 | 50 | 361.00 | |
| 50 | 361.00 | |||
| 50 | 361.00 | |||
| 18/05/2026 | 09:41:19.091 | 4 | 360.80 | |
| 4 | 360.80 | |||
| 4 | 360.80 | |||
| 18/05/2026 | 09:41:06.667 | 5 | 361.05 | |
| 5 | 361.05 | |||
| 5 | 361.05 | |||
| 18/05/2026 | 09:40:54.633 | 3 | 361.05 | |
| 3 | 361.05 | |||
| 3 | 361.05 | |||
| 18/05/2026 | 09:40:49.045 | 50 | 361.05 | |
| 50 | 361.05 | |||
| 50 | 361.05 | |||
| 18/05/2026 | 09:40:33.169 | 20 | 361.30 | |
| 20 | 361.30 | |||
| 20 | 361.30 | |||
| 18/05/2026 | 09:40:27.078 | 1 | 361.25 | |
| 1 | 361.25 | |||
| 1 | 361.25 | |||
| 18/05/2026 | 09:38:30.304 | 135 | 361.20 | |
| 115 | 361.20 | |||
| 135 | 361.20 | |||
| 20 | 361.20 | |||
| 18/05/2026 | 09:38:11.446 | 285 | 361.25 | |
| 285 | 361.25 | |||
| 75 | 361.25 | |||
| 210 | 361.25 | |||
| 18/05/2026 | 09:38:11.078 | 139 | 361.55 | |
| 139 | 361.55 | |||
| 139 | 361.55 | |||
| 18/05/2026 | 09:37:54.726 | 18 | 361.25 | |
| 18 | 361.25 | |||
| 18 | 361.25 | |||
| 18/05/2026 | 09:37:50.846 | 1 | 361.65 | |
| 1 | 361.65 | |||
| 1 | 361.65 |
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
-
Rheinmetall AG
Bid: 1 126.80
Ask: 1 127.20
Turnover: 27 078 TEUR -
Nvidia Corp.
Bid: 195.24 / Ask: 195.40
Turnover: 18 465 TEUR -
Siemens Energy AG
Bid: 171.82 / Ask: 171.86
Turnover: 13 684 TEUR -
Micron Technology Inc.
Bid: 638.40 / Ask: 638.60
Turnover: 12 684 TEUR -
Infineon Technologies AG
Bid: 66.92 / Ask: 66.93
Turnover: 12 230 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 11:46:56
Last Update:
18/05/2026 @ 11:46:56