Microsoft Corp.
- Information
- Last
- Buy
- Sell
1170
866
412.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 15:35:45.186 | 20 | 412.45 | |
| 20 | 412.45 | |||
| 20 | 412.45 | |||
| 02/01/2026 | 15:35:04.891 | 100 | 412.20 | |
| 100 | 412.20 | |||
| 100 | 412.20 | |||
| 02/01/2026 | 15:34:49.330 | 10 | 411.90 | |
| 10 | 411.90 | |||
| 10 | 411.90 | |||
| 02/01/2026 | 15:34:07.024 | 500 | 411.50 | |
| 500 | 411.50 | |||
| 500 | 411.50 | |||
| 02/01/2026 | 15:33:42.011 | 3 | 411.60 | |
| 3 | 411.60 | |||
| 3 | 411.60 | |||
| 02/01/2026 | 15:32:32.518 | 16 | 412.00 | |
| 16 | 412.00 | |||
| 16 | 412.00 | |||
| 02/01/2026 | 15:32:06.519 | 1 | 412.55 | |
| 1 | 412.55 | |||
| 1 | 412.55 | |||
| 02/01/2026 | 15:31:54.554 | 10 | 413.20 | |
| 10 | 413.20 | |||
| 10 | 413.20 | |||
| 02/01/2026 | 15:31:06.173 | 1 | 412.50 | |
| 1 | 412.50 | |||
| 1 | 412.50 | |||
| 02/01/2026 | 15:30:23.784 | 16 | 411.85 | |
| 4 | 411.85 | |||
| 11 | 411.85 | |||
| 5 | 411.85 | |||
| 12 | 411.85 | |||
| 02/01/2026 | 15:30:23.584 | 92 | 412.00 | |
| 3 | 412.00 | |||
| 12 | 412.00 | |||
| 7 | 412.00 | |||
| 5 | 412.00 | |||
| 10 | 412.00 | |||
| 13 | 412.00 | |||
| 30 | 412.00 | |||
| 5 | 412.00 | |||
| 1 | 412.00 | |||
| 92 | 412.00 | |||
| 6 | 412.00 | |||
| 02/01/2026 | 15:30:23.454 | 2 | 412.05 | |
| 2 | 412.05 | |||
| 2 | 412.05 | |||
| 02/01/2026 | 15:30:21.774 | 1 | 412.80 | |
| 1 | 412.80 | |||
| 1 | 412.80 | |||
| 02/01/2026 | 15:30:16.602 | 5 | 412.75 | |
| 5 | 412.75 | |||
| 5 | 412.75 | |||
| 02/01/2026 | 15:30:05.668 | 66 | 412.50 | |
| 24 | 412.50 | |||
| 30 | 412.50 | |||
| 66 | 412.50 | |||
| 10 | 412.50 | |||
| 2 | 412.50 | |||
| 02/01/2026 | 15:30:03.284 | 2 | 412.70 | |
| 2 | 412.70 | |||
| 2 | 412.70 | |||
| 02/01/2026 | 15:30:02.429 | 30 | 412.80 | |
| 30 | 412.80 | |||
| 30 | 412.80 | |||
| 02/01/2026 | 15:30:02.158 | 7 | 412.90 | |
| 7 | 412.90 | |||
| 7 | 412.90 | |||
| 02/01/2026 | 15:30:02.024 | 5 | 413.00 | |
| 1 | 413.00 | |||
| 3 | 413.00 | |||
| 1 | 413.00 | |||
| 5 | 413.00 | |||
| 02/01/2026 | 15:28:59.469 | 3 | 413.10 | |
| 3 | 413.10 | |||
| 3 | 413.10 | |||
| 02/01/2026 | 15:28:43.773 | 3 | 413.20 | |
| 3 | 413.20 | |||
| 3 | 413.20 | |||
| 02/01/2026 | 15:28:37.344 | 53 | 413.15 | |
| 30 | 413.15 | |||
| 1 | 413.15 | |||
| 53 | 413.15 | |||
| 10 | 413.15 | |||
| 4 | 413.15 | |||
| 8 | 413.15 | |||
| 02/01/2026 | 15:28:29.686 | 300 | 413.10 | |
| 9 | 413.10 | |||
| 1 | 413.10 | |||
| 5 | 413.10 | |||
| 300 | 413.10 | |||
| 10 | 413.10 | |||
| 25 | 413.10 | |||
| 250 | 413.10 | |||
| 02/01/2026 | 15:26:00.026 | 2 | 414.40 | |
| 2 | 414.40 | |||
| 2 | 414.40 | |||
| 02/01/2026 | 15:25:48.434 | 8 | 414.35 | |
| 8 | 414.35 | |||
| 8 | 414.35 | |||
| 02/01/2026 | 15:25:48.354 | 18 | 414.35 | |
| 5 | 414.35 | |||
| 18 | 414.35 | |||
| 13 | 414.35 | |||
| 02/01/2026 | 15:25:48.280 | 13 | 414.25 | |
| 2 | 414.25 | |||
| 13 | 414.25 | |||
| 11 | 414.25 | |||
| 02/01/2026 | 15:25:48.232 | 7 | 414.25 | |
| 7 | 414.25 | |||
| 7 | 414.25 | |||
| 02/01/2026 | 15:25:47.068 | 6 | 414.25 | |
| 6 | 414.25 | |||
| 6 | 414.25 | |||
| 02/01/2026 | 15:25:46.971 | 3 | 414.25 | |
| 3 | 414.25 | |||
| 3 | 414.25 | |||
| 02/01/2026 | 15:25:22.580 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 02/01/2026 | 15:25:17.919 | 3 | 414.45 | |
| 3 | 414.45 | |||
| 3 | 414.45 | |||
| 02/01/2026 | 15:24:58.734 | 1 | 414.65 | |
| 1 | 414.65 | |||
| 1 | 414.65 | |||
| 02/01/2026 | 15:24:18.748 | 18 | 414.45 | |
| 18 | 414.45 | |||
| 18 | 414.45 | |||
| 02/01/2026 | 15:22:11.718 | 1 | 414.65 | |
| 1 | 414.65 | |||
| 1 | 414.65 | |||
| 02/01/2026 | 15:20:41.285 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 02/01/2026 | 15:18:50.293 | 12 | 414.80 | |
| 12 | 414.80 | |||
| 12 | 414.80 | |||
| 02/01/2026 | 15:17:57.747 | 6 | 414.85 | |
| 6 | 414.85 | |||
| 6 | 414.85 | |||
| 02/01/2026 | 15:17:18.214 | 22 | 414.60 | |
| 22 | 414.60 | |||
| 22 | 414.60 | |||
| 02/01/2026 | 15:17:15.411 | 5 | 414.85 | |
| 5 | 414.85 | |||
| 5 | 414.85 | |||
| 02/01/2026 | 15:16:23.026 | 2 | 414.75 | |
| 2 | 414.75 | |||
| 2 | 414.75 | |||
| 02/01/2026 | 15:15:41.538 | 3 | 414.75 | |
| 3 | 414.75 | |||
| 3 | 414.75 | |||
| 02/01/2026 | 15:15:31.263 | 7 | 414.50 | |
| 7 | 414.50 | |||
| 7 | 414.50 | |||
| 02/01/2026 | 15:15:07.717 | 4 | 414.75 | |
| 4 | 414.75 | |||
| 4 | 414.75 | |||
| 02/01/2026 | 15:13:35.451 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 15:12:29.325 | 1 | 414.40 | |
| 1 | 414.40 | |||
| 1 | 414.40 | |||
| 02/01/2026 | 15:11:01.736 | 15 | 414.55 | |
| 15 | 414.55 | |||
| 15 | 414.55 | |||
| 02/01/2026 | 15:10:04.708 | 6 | 414.70 | |
| 6 | 414.70 | |||
| 6 | 414.70 | |||
| 02/01/2026 | 15:08:52.744 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 15:08:49.945 | 6 | 414.80 | |
| 6 | 414.80 | |||
| 6 | 414.80 | |||
| 02/01/2026 | 15:08:32.172 | 12 | 414.70 | |
| 12 | 414.70 | |||
| 12 | 414.70 | |||
| 02/01/2026 | 15:08:16.796 | 33 | 414.60 | |
| 33 | 414.60 | |||
| 33 | 414.60 | |||
| 02/01/2026 | 15:07:27.845 | 2 | 414.85 | |
| 2 | 414.85 | |||
| 2 | 414.85 | |||
| 02/01/2026 | 15:07:00.126 | 5 | 414.85 | |
| 5 | 414.85 | |||
| 5 | 414.85 | |||
| 02/01/2026 | 15:05:49.053 | 2 | 414.75 | |
| 2 | 414.75 | |||
| 2 | 414.75 | |||
| 02/01/2026 | 15:05:13.766 | 3 | 414.75 | |
| 3 | 414.75 | |||
| 3 | 414.75 | |||
| 02/01/2026 | 15:04:45.505 | 6 | 414.65 | |
| 6 | 414.65 | |||
| 6 | 414.65 | |||
| 02/01/2026 | 15:04:11.913 | 10 | 414.65 | |
| 10 | 414.65 | |||
| 10 | 414.65 | |||
| 02/01/2026 | 15:04:09.817 | 4 | 414.60 | |
| 4 | 414.60 | |||
| 4 | 414.60 | |||
| 02/01/2026 | 15:03:45.026 | 15 | 414.65 | |
| 15 | 414.65 | |||
| 15 | 414.65 | |||
| 02/01/2026 | 15:02:36.299 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 02/01/2026 | 15:02:11.810 | 12 | 414.50 | |
| 12 | 414.50 | |||
| 12 | 414.50 | |||
| 02/01/2026 | 15:01:46.387 | 50 | 414.70 | |
| 50 | 414.70 | |||
| 50 | 414.70 | |||
| 02/01/2026 | 15:01:11.595 | 1 | 414.70 | |
| 1 | 414.70 | |||
| 1 | 414.70 | |||
| 02/01/2026 | 14:59:14.976 | 20 | 414.55 | |
| 20 | 414.55 | |||
| 20 | 414.55 | |||
| 02/01/2026 | 14:56:11.110 | 4 | 414.55 | |
| 4 | 414.55 | |||
| 4 | 414.55 | |||
| 02/01/2026 | 14:55:58.399 | 1 | 414.55 | |
| 1 | 414.55 | |||
| 1 | 414.55 | |||
| 02/01/2026 | 14:55:38.676 | 1 | 414.45 | |
| 1 | 414.45 | |||
| 1 | 414.45 | |||
| 02/01/2026 | 14:53:46.755 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 14:53:40.830 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 02/01/2026 | 14:53:12.241 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 02/01/2026 | 14:52:28.181 | 3 | 414.65 | |
| 3 | 414.65 | |||
| 3 | 414.65 | |||
| 02/01/2026 | 14:52:03.210 | 5 | 414.35 | |
| 5 | 414.35 | |||
| 5 | 414.35 | |||
| 02/01/2026 | 14:50:48.475 | 5 | 414.50 | |
| 5 | 414.50 | |||
| 5 | 414.50 | |||
| 02/01/2026 | 14:50:15.042 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 02/01/2026 | 14:50:03.379 | 2 | 414.25 | |
| 2 | 414.25 | |||
| 2 | 414.25 | |||
| 02/01/2026 | 14:50:01.423 | 10 | 414.35 | |
| 10 | 414.35 | |||
| 10 | 414.35 | |||
| 02/01/2026 | 14:49:58.939 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 02/01/2026 | 14:49:28.623 | 86 | 414.60 | |
| 86 | 414.60 | |||
| 86 | 414.60 | |||
| 02/01/2026 | 14:49:26.574 | 25 | 414.60 | |
| 25 | 414.60 | |||
| 25 | 414.60 | |||
| 02/01/2026 | 14:49:15.450 | 2 | 414.60 | |
| 2 | 414.60 | |||
| 2 | 414.60 | |||
| 02/01/2026 | 14:49:01.097 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 14:48:31.676 | 39 | 414.30 | |
| 39 | 414.30 | |||
| 39 | 414.30 | |||
| 02/01/2026 | 14:48:24.898 | 3 | 414.55 | |
| 3 | 414.55 | |||
| 3 | 414.55 | |||
| 02/01/2026 | 14:47:44.994 | 24 | 414.55 | |
| 24 | 414.55 | |||
| 24 | 414.55 | |||
| 02/01/2026 | 14:47:40.080 | 7 | 414.55 | |
| 7 | 414.55 | |||
| 7 | 414.55 | |||
| 02/01/2026 | 14:47:39.237 | 6 | 414.40 | |
| 6 | 414.40 | |||
| 6 | 414.40 | |||
| 02/01/2026 | 14:47:15.872 | 3 | 414.55 | |
| 3 | 414.55 | |||
| 3 | 414.55 | |||
| 02/01/2026 | 14:46:49.057 | 16 | 414.60 | |
| 16 | 414.60 | |||
| 16 | 414.60 | |||
| 02/01/2026 | 14:46:07.191 | 1 | 414.45 | |
| 1 | 414.45 | |||
| 1 | 414.45 | |||
| 02/01/2026 | 14:45:07.536 | 2 | 414.65 | |
| 2 | 414.65 | |||
| 2 | 414.65 | |||
| 02/01/2026 | 14:44:58.464 | 2 | 414.30 | |
| 2 | 414.30 | |||
| 2 | 414.30 | |||
| 02/01/2026 | 14:43:17.758 | 22 | 414.45 | |
| 22 | 414.45 | |||
| 22 | 414.45 | |||
| 02/01/2026 | 14:43:11.655 | 6 | 414.55 | |
| 6 | 414.55 | |||
| 6 | 414.55 | |||
| 02/01/2026 | 14:42:54.183 | 5 | 414.45 | |
| 5 | 414.45 | |||
| 5 | 414.45 | |||
| 02/01/2026 | 14:42:52.551 | 1 | 414.45 | |
| 1 | 414.45 | |||
| 1 | 414.45 | |||
| 02/01/2026 | 14:42:39.897 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 02/01/2026 | 14:41:35.179 | 7 | 414.40 | |
| 7 | 414.40 | |||
| 7 | 414.40 | |||
| 02/01/2026 | 14:40:05.170 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 14:39:53.474 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 14:39:39.720 | 1 | 414.40 | |
| 1 | 414.40 | |||
| 1 | 414.40 | |||
| 02/01/2026 | 14:39:28.737 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 14:39:02.804 | 6 | 414.40 | |
| 6 | 414.40 | |||
| 6 | 414.40 | |||
| 02/01/2026 | 14:38:35.800 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 14:37:56.803 | 86 | 414.50 | |
| 86 | 414.50 | |||
| 86 | 414.50 | |||
| 02/01/2026 | 14:37:41.615 | 2 | 414.50 | |
| 2 | 414.50 | |||
| 2 | 414.50 | |||
| 02/01/2026 | 14:35:47.675 | 50 | 414.35 | |
| 50 | 414.35 | |||
| 50 | 414.35 | |||
| 02/01/2026 | 14:35:04.306 | 10 | 414.65 | |
| 10 | 414.65 | |||
| 10 | 414.65 | |||
| 02/01/2026 | 14:34:27.560 | 3 | 414.40 | |
| 3 | 414.40 | |||
| 3 | 414.40 | |||
| 02/01/2026 | 14:34:00.995 | 1 | 414.55 | |
| 1 | 414.55 | |||
| 1 | 414.55 | |||
| 02/01/2026 | 14:34:00.626 | 4 | 414.55 | |
| 4 | 414.55 | |||
| 4 | 414.55 | |||
| 02/01/2026 | 14:33:49.812 | 3 | 414.55 | |
| 3 | 414.55 | |||
| 3 | 414.55 | |||
| 02/01/2026 | 14:31:31.545 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 14:30:35.297 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 02/01/2026 | 14:30:12.534 | 3 | 414.75 | |
| 3 | 414.75 | |||
| 3 | 414.75 | |||
| 02/01/2026 | 14:29:38.552 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 02/01/2026 | 14:29:38.341 | 1 | 414.45 | |
| 1 | 414.45 | |||
| 1 | 414.45 | |||
| 02/01/2026 | 14:29:34.414 | 10 | 414.40 | |
| 10 | 414.40 | |||
| 10 | 414.40 | |||
| 02/01/2026 | 14:27:35.172 | 10 | 414.30 | |
| 10 | 414.30 | |||
| 10 | 414.30 | |||
| 02/01/2026 | 14:26:51.365 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 02/01/2026 | 14:26:13.519 | 33 | 414.15 | |
| 33 | 414.15 | |||
| 33 | 414.15 | |||
| 02/01/2026 | 14:26:11.075 | 7 | 414.30 | |
| 7 | 414.30 | |||
| 7 | 414.30 | |||
| 02/01/2026 | 14:25:45.301 | 2 | 414.30 | |
| 2 | 414.30 | |||
| 2 | 414.30 | |||
| 02/01/2026 | 14:24:16.077 | 6 | 414.20 | |
| 6 | 414.20 | |||
| 6 | 414.20 | |||
| 02/01/2026 | 14:23:56.222 | 5 | 414.35 | |
| 5 | 414.35 | |||
| 5 | 414.35 | |||
| 02/01/2026 | 14:23:13.320 | 1 | 414.40 | |
| 1 | 414.40 | |||
| 1 | 414.40 | |||
| 02/01/2026 | 14:22:55.425 | 5 | 414.45 | |
| 5 | 414.45 | |||
| 5 | 414.45 | |||
| 02/01/2026 | 14:22:53.599 | 7 | 414.50 | |
| 7 | 414.50 | |||
| 7 | 414.50 | |||
| 02/01/2026 | 14:20:19.624 | 15 | 414.30 | |
| 15 | 414.30 | |||
| 15 | 414.30 | |||
| 02/01/2026 | 14:19:53.551 | 20 | 414.55 | |
| 20 | 414.55 | |||
| 20 | 414.55 | |||
| 02/01/2026 | 14:19:14.991 | 2 | 414.65 | |
| 2 | 414.65 | |||
| 2 | 414.65 | |||
| 02/01/2026 | 14:19:03.264 | 3 | 414.65 | |
| 3 | 414.65 | |||
| 3 | 414.65 | |||
| 02/01/2026 | 14:18:54.452 | 6 | 414.65 | |
| 6 | 414.65 | |||
| 6 | 414.65 | |||
| 02/01/2026 | 14:17:57.600 | 10 | 414.55 | |
| 10 | 414.55 | |||
| 10 | 414.55 | |||
| 02/01/2026 | 14:14:40.312 | 1 | 414.70 | |
| 1 | 414.70 | |||
| 1 | 414.70 | |||
| 02/01/2026 | 14:14:28.729 | 40 | 414.50 | |
| 40 | 414.50 | |||
| 40 | 414.50 | |||
| 02/01/2026 | 14:14:21.965 | 10 | 414.55 | |
| 10 | 414.55 | |||
| 10 | 414.55 | |||
| 02/01/2026 | 14:13:39.137 | 12 | 414.50 | |
| 12 | 414.50 | |||
| 12 | 414.50 | |||
| 02/01/2026 | 14:12:18.638 | 2 | 414.55 | |
| 2 | 414.55 | |||
| 2 | 414.55 | |||
| 02/01/2026 | 14:11:22.711 | 60 | 414.60 | |
| 60 | 414.60 | |||
| 60 | 414.60 | |||
| 02/01/2026 | 14:10:52.701 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 14:10:38.930 | 4 | 414.50 | |
| 4 | 414.50 | |||
| 4 | 414.50 | |||
| 02/01/2026 | 14:07:46.579 | 25 | 414.45 | |
| 25 | 414.45 | |||
| 25 | 414.45 | |||
| 02/01/2026 | 14:05:15.851 | 10 | 414.30 | |
| 10 | 414.30 | |||
| 10 | 414.30 | |||
| 02/01/2026 | 14:04:47.082 | 17 | 414.15 | |
| 17 | 414.15 | |||
| 17 | 414.15 | |||
| 02/01/2026 | 14:04:02.124 | 2 | 414.25 | |
| 2 | 414.25 | |||
| 2 | 414.25 | |||
| 02/01/2026 | 14:03:20.044 | 12 | 414.10 | |
| 12 | 414.10 | |||
| 12 | 414.10 | |||
| 02/01/2026 | 14:02:56.989 | 3 | 414.10 | |
| 3 | 414.10 | |||
| 3 | 414.10 | |||
| 02/01/2026 | 14:02:46.522 | 1 | 414.30 | |
| 1 | 414.30 | |||
| 1 | 414.30 | |||
| 02/01/2026 | 14:02:37.687 | 5 | 414.30 | |
| 5 | 414.30 | |||
| 5 | 414.30 | |||
| 02/01/2026 | 14:01:36.437 | 20 | 414.35 | |
| 20 | 414.35 | |||
| 20 | 414.35 | |||
| 02/01/2026 | 14:01:25.080 | 13 | 414.15 | |
| 13 | 414.15 | |||
| 13 | 414.15 | |||
| 02/01/2026 | 14:01:06.514 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 02/01/2026 | 13:58:53.763 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 02/01/2026 | 13:57:39.963 | 8 | 414.00 | |
| 1 | 414.00 | |||
| 8 | 414.00 | |||
| 4 | 414.00 | |||
| 3 | 414.00 | |||
| 02/01/2026 | 13:57:33.971 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 02/01/2026 | 13:56:14.828 | 2 | 414.10 | |
| 2 | 414.10 | |||
| 2 | 414.10 | |||
| 02/01/2026 | 13:56:11.445 | 6 | 414.10 | |
| 6 | 414.10 | |||
| 6 | 414.10 | |||
| 02/01/2026 | 13:56:04.685 | 15 | 414.30 | |
| 15 | 414.30 | |||
| 6 | 414.30 | |||
| 9 | 414.30 | |||
| 02/01/2026 | 13:55:37.766 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 02/01/2026 | 13:55:02.932 | 3 | 414.25 | |
| 3 | 414.25 | |||
| 3 | 414.25 | |||
| 02/01/2026 | 13:54:49.825 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 02/01/2026 | 13:54:21.140 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 02/01/2026 | 13:53:52.063 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 02/01/2026 | 13:53:07.013 | 25 | 414.15 | |
| 25 | 414.15 | |||
| 25 | 414.15 | |||
| 02/01/2026 | 13:52:26.754 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 02/01/2026 | 13:51:51.263 | 7 | 414.15 | |
| 7 | 414.15 | |||
| 7 | 414.15 | |||
| 02/01/2026 | 13:51:03.267 | 2 | 414.15 | |
| 2 | 414.15 | |||
| 2 | 414.15 | |||
| 02/01/2026 | 13:50:33.047 | 50 | 414.00 | |
| 50 | 414.00 | |||
| 50 | 414.00 | |||
| 02/01/2026 | 13:49:10.908 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 02/01/2026 | 13:48:36.073 | 7 | 414.20 | |
| 7 | 414.20 | |||
| 7 | 414.20 | |||
| 02/01/2026 | 13:47:00.142 | 12 | 414.15 | |
| 12 | 414.15 | |||
| 12 | 414.15 | |||
| 02/01/2026 | 13:46:59.014 | 5 | 414.15 | |
| 5 | 414.15 | |||
| 5 | 414.15 | |||
| 02/01/2026 | 13:46:32.826 | 24 | 414.20 | |
| 24 | 414.20 | |||
| 24 | 414.20 | |||
| 02/01/2026 | 13:45:57.636 | 3 | 414.00 | |
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 02/01/2026 | 13:45:47.824 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 02/01/2026 | 13:45:32.073 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 02/01/2026 | 13:45:16.041 | 2 | 414.20 | |
| 2 | 414.20 | |||
| 2 | 414.20 | |||
| 02/01/2026 | 13:44:44.119 | 6 | 414.15 | |
| 6 | 414.15 | |||
| 6 | 414.15 | |||
| 02/01/2026 | 13:42:40.296 | 5 | 414.05 | |
| 5 | 414.05 | |||
| 5 | 414.05 | |||
| 02/01/2026 | 13:41:59.787 | 1 | 413.95 | |
| 1 | 413.95 | |||
| 1 | 413.95 | |||
| 02/01/2026 | 13:41:57.316 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 02/01/2026 | 13:41:07.390 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 02/01/2026 | 13:40:52.250 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 02/01/2026 | 13:37:53.641 | 40 | 414.10 | |
| 40 | 414.10 | |||
| 40 | 414.10 | |||
| 02/01/2026 | 13:36:35.417 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 02/01/2026 | 13:36:31.672 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 02/01/2026 | 13:34:32.916 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 02/01/2026 | 13:33:06.982 | 10 | 414.20 | |
| 10 | 414.20 | |||
| 10 | 414.20 | |||
| 02/01/2026 | 13:33:06.147 | 10 | 414.20 | |
| 10 | 414.20 | |||
| 10 | 414.20 | |||
| 02/01/2026 | 13:32:00.064 | 5 | 413.95 | |
| 5 | 413.95 | |||
| 5 | 413.95 | |||
| 02/01/2026 | 13:31:33.160 | 5 | 414.10 | |
| 5 | 414.10 | |||
| 5 | 414.10 | |||
| 02/01/2026 | 13:31:08.549 | 8 | 414.15 | |
| 8 | 414.15 | |||
| 8 | 414.15 | |||
| 02/01/2026 | 13:30:58.684 | 15 | 414.15 | |
| 15 | 414.15 | |||
| 15 | 414.15 | |||
| 02/01/2026 | 13:30:45.436 | 5 | 414.15 | |
| 5 | 414.15 | |||
| 5 | 414.15 | |||
| 02/01/2026 | 13:30:08.533 | 3 | 414.05 | |
| 3 | 414.05 | |||
| 3 | 414.05 | |||
| 02/01/2026 | 13:28:56.275 | 2 | 413.90 | |
| 2 | 413.90 | |||
| 2 | 413.90 | |||
| 02/01/2026 | 13:28:30.776 | 3 | 413.90 | |
| 3 | 413.90 | |||
| 3 | 413.90 | |||
| 02/01/2026 | 13:27:21.710 | 10 | 414.00 | |
| 10 | 414.00 | |||
| 10 | 414.00 | |||
| 02/01/2026 | 13:27:19.608 | 3 | 414.00 | |
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 02/01/2026 | 13:26:41.724 | 2 | 414.00 | |
| 2 | 414.00 | |||
| 2 | 414.00 | |||
| 02/01/2026 | 13:24:39.532 | 12 | 413.85 | |
| 12 | 413.85 | |||
| 12 | 413.85 | |||
| 02/01/2026 | 13:23:54.133 | 5 | 413.70 | |
| 5 | 413.70 | |||
| 5 | 413.70 | |||
| 02/01/2026 | 13:23:51.774 | 20 | 413.70 | |
| 20 | 413.70 | |||
| 20 | 413.70 | |||
| 02/01/2026 | 13:23:43.609 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 02/01/2026 | 13:23:40.586 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 02/01/2026 | 13:23:25.720 | 2 | 413.85 | |
| 2 | 413.85 | |||
| 2 | 413.85 | |||
| 02/01/2026 | 13:22:57.888 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 02/01/2026 | 13:22:06.456 | 10 | 414.10 | |
| 10 | 414.10 | |||
| 10 | 414.10 | |||
| 02/01/2026 | 13:19:57.372 | 3 | 413.95 | |
| 3 | 413.95 | |||
| 3 | 413.95 | |||
| 02/01/2026 | 13:19:39.433 | 10 | 414.15 | |
| 10 | 414.15 | |||
| 10 | 414.15 | |||
| 02/01/2026 | 13:19:23.960 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 02/01/2026 | 13:18:43.943 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 02/01/2026 | 13:15:07.134 | 2 | 413.90 | |
| 2 | 413.90 | |||
| 2 | 413.90 | |||
| 02/01/2026 | 13:14:57.776 | 1 | 413.90 | |
| 1 | 413.90 | |||
| 1 | 413.90 | |||
| 02/01/2026 | 13:13:44.544 | 3 | 413.90 | |
| 3 | 413.90 | |||
| 3 | 413.90 | |||
| 02/01/2026 | 13:13:04.413 | 4 | 413.75 | |
| 4 | 413.75 | |||
| 4 | 413.75 | |||
| 02/01/2026 | 13:10:00.014 | 3 | 413.75 | |
| 3 | 413.75 | |||
| 3 | 413.75 | |||
| 02/01/2026 | 13:08:49.445 | 10 | 414.00 | |
| 9 | 414.00 | |||
| 10 | 414.00 | |||
| 1 | 414.00 | |||
| 02/01/2026 | 13:08:04.349 | 1 | 413.80 | |
| 1 | 413.80 | |||
| 1 | 413.80 | |||
| 02/01/2026 | 13:04:46.225 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 02/01/2026 | 13:04:27.139 | 10 | 414.05 | |
| 10 | 414.05 | |||
| 10 | 414.05 | |||
| 02/01/2026 | 13:04:25.505 | 20 | 414.05 | |
| 20 | 414.05 | |||
| 20 | 414.05 | |||
| 02/01/2026 | 13:04:17.356 | 10 | 414.05 | |
| 10 | 414.05 | |||
| 10 | 414.05 | |||
| 02/01/2026 | 13:02:26.961 | 24 | 414.15 | |
| 24 | 414.15 | |||
| 24 | 414.15 | |||
| 02/01/2026 | 13:01:53.764 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 02/01/2026 | 13:00:15.626 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 02/01/2026 | 12:59:35.143 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 02/01/2026 | 12:59:16.548 | 146 | 414.35 | |
| 146 | 414.35 | |||
| 146 | 414.35 | |||
| 02/01/2026 | 12:59:00.071 | 5 | 414.35 | |
| 5 | 414.35 | |||
| 5 | 414.35 | |||
| 02/01/2026 | 12:58:55.332 | 25 | 414.35 | |
| 25 | 414.35 | |||
| 25 | 414.35 | |||
| 02/01/2026 | 12:58:15.985 | 28 | 414.35 | |
| 28 | 414.35 | |||
| 28 | 414.35 | |||
| 02/01/2026 | 12:57:53.794 | 150 | 414.20 | |
| 150 | 414.20 | |||
| 150 | 414.20 | |||
| 02/01/2026 | 12:57:40.311 | 5 | 414.05 | |
| 5 | 414.05 | |||
| 5 | 414.05 | |||
| 02/01/2026 | 12:57:25.837 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 02/01/2026 | 12:57:15.868 | 2 | 414.25 | |
| 2 | 414.25 | |||
| 2 | 414.25 | |||
| 02/01/2026 | 12:56:24.537 | 1 | 414.30 | |
| 1 | 414.30 | |||
| 1 | 414.30 | |||
| 02/01/2026 | 12:55:01.396 | 5 | 414.25 | |
| 5 | 414.25 | |||
| 5 | 414.25 | |||
| 02/01/2026 | 12:54:26.110 | 27 | 414.25 | |
| 27 | 414.25 | |||
| 27 | 414.25 | |||
| 02/01/2026 | 12:54:22.708 | 1 | 414.55 | |
| 1 | 414.55 | |||
| 1 | 414.55 | |||
| 02/01/2026 | 12:54:20.267 | 9 | 414.25 | |
| 9 | 414.25 | |||
| 9 | 414.25 | |||
| 02/01/2026 | 12:54:19.686 | 12 | 414.25 | |
| 12 | 414.25 | |||
| 12 | 414.25 | |||
| 02/01/2026 | 12:53:41.765 | 1 | 414.30 | |
| 1 | 414.30 | |||
| 1 | 414.30 | |||
| 02/01/2026 | 12:52:47.730 | 1 | 414.30 | |
| 1 | 414.30 | |||
| 1 | 414.30 | |||
| 02/01/2026 | 12:52:07.685 | 2 | 414.50 | |
| 2 | 414.50 | |||
| 2 | 414.50 | |||
| 02/01/2026 | 12:51:51.020 | 2 | 414.30 | |
| 2 | 414.30 | |||
| 2 | 414.30 | |||
| 02/01/2026 | 12:51:22.620 | 30 | 414.30 | |
| 30 | 414.30 | |||
| 30 | 414.30 | |||
| 02/01/2026 | 12:51:05.187 | 2 | 414.30 | |
| 2 | 414.30 | |||
| 2 | 414.30 | |||
| 02/01/2026 | 12:50:43.499 | 9 | 414.50 | |
| 9 | 414.50 | |||
| 9 | 414.50 | |||
| 02/01/2026 | 12:49:00.703 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 12:48:55.517 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 12:48:50.571 | 10 | 414.35 | |
| 10 | 414.35 | |||
| 10 | 414.35 | |||
| 02/01/2026 | 12:48:35.614 | 12 | 414.55 | |
| 12 | 414.55 | |||
| 12 | 414.55 | |||
| 02/01/2026 | 12:47:20.551 | 11 | 414.30 | |
| 11 | 414.30 | |||
| 11 | 414.30 | |||
| 02/01/2026 | 12:46:38.837 | 43 | 414.25 | |
| 43 | 414.25 | |||
| 43 | 414.25 | |||
| 02/01/2026 | 12:46:25.437 | 10 | 414.35 | |
| 10 | 414.35 | |||
| 10 | 414.35 | |||
| 02/01/2026 | 12:45:33.027 | 3 | 414.35 | |
| 3 | 414.35 | |||
| 3 | 414.35 | |||
| 02/01/2026 | 12:44:55.394 | 12 | 414.35 | |
| 12 | 414.35 | |||
| 12 | 414.35 | |||
| 02/01/2026 | 12:44:13.603 | 1 | 414.35 | |
| 1 | 414.35 | |||
| 1 | 414.35 | |||
| 02/01/2026 | 12:43:36.754 | 6 | 414.40 | |
| 6 | 414.40 | |||
| 6 | 414.40 | |||
| 02/01/2026 | 12:41:03.271 | 2 | 414.25 | |
| 2 | 414.25 | |||
| 2 | 414.25 | |||
| 02/01/2026 | 12:40:02.514 | 2 | 414.25 | |
| 2 | 414.25 | |||
| 2 | 414.25 | |||
| 02/01/2026 | 12:39:27.324 | 1 | 414.55 | |
| 1 | 414.55 | |||
| 1 | 414.55 | |||
| 02/01/2026 | 12:38:55.065 | 20 | 414.25 | |
| 20 | 414.25 | |||
| 20 | 414.25 | |||
| 02/01/2026 | 12:37:40.725 | 2 | 414.45 | |
| 2 | 414.45 | |||
| 2 | 414.45 | |||
| 02/01/2026 | 12:35:35.229 | 20 | 414.30 | |
| 20 | 414.30 | |||
| 20 | 414.30 | |||
| 02/01/2026 | 12:34:55.301 | 12 | 414.30 | |
| 12 | 414.30 | |||
| 12 | 414.30 | |||
| 02/01/2026 | 12:33:59.591 | 7 | 414.00 | |
| 7 | 414.00 | |||
| 7 | 414.00 | |||
| 02/01/2026 | 12:33:52.428 | 33 | 414.00 | |
| 5 | 414.00 | |||
| 33 | 414.00 | |||
| 3 | 414.00 | |||
| 5 | 414.00 | |||
| 20 | 414.00 | |||
| 02/01/2026 | 12:33:46.314 | 50 | 414.10 | |
| 50 | 414.10 | |||
| 50 | 414.10 | |||
| 02/01/2026 | 12:32:53.712 | 10 | 414.35 | |
| 10 | 414.35 | |||
| 10 | 414.35 | |||
| 02/01/2026 | 12:30:14.248 | 1 | 414.45 | |
| 1 | 414.45 | |||
| 1 | 414.45 | |||
| 02/01/2026 | 12:26:06.746 | 1 | 414.70 | |
| 1 | 414.70 | |||
| 1 | 414.70 | |||
| 02/01/2026 | 12:25:46.247 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 02/01/2026 | 12:25:27.918 | 1 | 414.50 | |
| 1 | 414.50 | |||
| 1 | 414.50 | |||
| 02/01/2026 | 12:25:15.046 | 1 | 414.50 | |
| 1 | 414.50 | |||
| 1 | 414.50 | |||
| 02/01/2026 | 12:25:01.437 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 02/01/2026 | 12:24:50.986 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 02/01/2026 | 12:24:33.741 | 1 | 414.50 | |
| 1 | 414.50 | |||
| 1 | 414.50 | |||
| 02/01/2026 | 12:24:00.085 | 6 | 414.75 | |
| 6 | 414.75 | |||
| 6 | 414.75 | |||
| 02/01/2026 | 12:22:38.319 | 5 | 414.50 | |
| 5 | 414.50 | |||
| 5 | 414.50 | |||
| 02/01/2026 | 12:22:12.234 | 50 | 414.50 | |
| 10 | 414.50 | |||
| 25 | 414.50 | |||
| 50 | 414.50 | |||
| 15 | 414.50 | |||
| 02/01/2026 | 12:21:57.247 | 3 | 414.45 | |
| 3 | 414.45 | |||
| 3 | 414.45 | |||
| 02/01/2026 | 12:21:51.489 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 02/01/2026 | 12:21:42.147 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 02/01/2026 | 12:21:29.411 | 12 | 414.70 | |
| 12 | 414.70 | |||
| 12 | 414.70 | |||
| 02/01/2026 | 12:18:46.902 | 4 | 414.45 | |
| 4 | 414.45 | |||
| 4 | 414.45 | |||
| 02/01/2026 | 12:18:18.771 | 15 | 414.60 | |
| 15 | 414.60 | |||
| 15 | 414.60 | |||
| 02/01/2026 | 12:18:11.637 | 4 | 414.60 | |
| 4 | 414.60 | |||
| 4 | 414.60 | |||
| 02/01/2026 | 12:17:34.460 | 3 | 414.70 | |
| 3 | 414.70 | |||
| 3 | 414.70 | |||
| 02/01/2026 | 12:17:08.373 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 02/01/2026 | 12:16:04.277 | 10 | 414.85 | |
| 10 | 414.85 | |||
| 10 | 414.85 | |||
| 02/01/2026 | 12:15:20.628 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 12:14:59.341 | 7 | 414.85 | |
| 7 | 414.85 | |||
| 7 | 414.85 | |||
| 02/01/2026 | 12:14:26.612 | 6 | 414.85 | |
| 6 | 414.85 | |||
| 6 | 414.85 | |||
| 02/01/2026 | 12:14:05.809 | 30 | 414.85 | |
| 30 | 414.85 | |||
| 30 | 414.85 | |||
| 02/01/2026 | 12:12:59.397 | 3 | 414.65 | |
| 3 | 414.65 | |||
| 3 | 414.65 | |||
| 02/01/2026 | 12:12:11.529 | 3 | 414.75 | |
| 3 | 414.75 | |||
| 3 | 414.75 | |||
| 02/01/2026 | 12:09:35.589 | 1 | 414.70 | |
| 1 | 414.70 | |||
| 1 | 414.70 | |||
| 02/01/2026 | 12:09:26.247 | 7 | 414.70 | |
| 7 | 414.70 | |||
| 7 | 414.70 | |||
| 02/01/2026 | 12:09:17.446 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 02/01/2026 | 12:08:57.565 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 02/01/2026 | 12:08:41.648 | 31 | 414.75 | |
| 31 | 414.75 | |||
| 31 | 414.75 | |||
| 02/01/2026 | 12:07:22.466 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 02/01/2026 | 12:07:20.113 | 25 | 414.75 | |
| 25 | 414.75 | |||
| 25 | 414.75 | |||
| 02/01/2026 | 12:07:19.998 | 193 | 414.75 | |
| 193 | 414.75 | |||
| 193 | 414.75 | |||
| 02/01/2026 | 12:06:44.017 | 3 | 414.80 | |
| 3 | 414.80 | |||
| 3 | 414.80 | |||
| 02/01/2026 | 12:06:36.420 | 14 | 414.65 | |
| 14 | 414.65 | |||
| 14 | 414.65 | |||
| 02/01/2026 | 12:05:50.613 | 16 | 414.80 | |
| 16 | 414.80 | |||
| 12 | 414.80 | |||
| 4 | 414.80 | |||
| 02/01/2026 | 12:05:32.669 | 1 | 414.85 | |
| 1 | 414.85 | |||
| 1 | 414.85 | |||
| 02/01/2026 | 12:05:16.225 | 2 | 414.65 | |
| 2 | 414.65 | |||
| 2 | 414.65 | |||
| 02/01/2026 | 12:02:58.849 | 1 | 414.70 | |
| 1 | 414.70 | |||
| 1 | 414.70 | |||
| 02/01/2026 | 12:01:50.704 | 15 | 414.85 | |
| 15 | 414.85 | |||
| 15 | 414.85 | |||
| 02/01/2026 | 12:01:36.731 | 3 | 414.85 | |
| 3 | 414.85 | |||
| 3 | 414.85 | |||
| 02/01/2026 | 12:00:57.322 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 12:00:30.112 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 02/01/2026 | 12:00:17.406 | 1 | 414.60 | |
| 1 | 414.60 | |||
| 1 | 414.60 | |||
| 02/01/2026 | 12:00:03.947 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 02/01/2026 | 11:59:32.840 | 5 | 414.55 | |
| 5 | 414.55 | |||
| 5 | 414.55 | |||
| 02/01/2026 | 11:59:16.912 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 02/01/2026 | 11:57:41.280 | 18 | 414.55 | |
| 18 | 414.55 | |||
| 18 | 414.55 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 570.00
Ask: 1 571.00
Turnover: 43 018 TEUR -
Allianz SE
Bid: 389.70 / Ask: 389.90
Turnover: 23 781 TEUR -
Nvidia Corp.
Bid: 163.10 / Ask: 163.14
Turnover: 20 563 TEUR -
Deutsche Bank AG
Bid: 33.475 / Ask: 33.485
Turnover: 18 920 TEUR -
ASML Holding N.V.
Bid: 983.40 / Ask: 983.70
Turnover: 14 692 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 15:35:51
Last Update:
02/01/2026 @ 15:35:51