Microsoft Corp.
- Information
- Last
- Buy
- Sell
1148
820
360.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/05/2026 | 12:41:19.052 | 2 | 360.00 | |
| 2 | 360.00 | |||
| 2 | 360.00 | |||
| 18/05/2026 | 12:40:05.627 | 3 | 360.00 | |
| 3 | 360.00 | |||
| 3 | 360.00 | |||
| 18/05/2026 | 12:39:51.747 | 20 | 360.00 | |
| 20 | 360.00 | |||
| 20 | 360.00 | |||
| 18/05/2026 | 12:39:48.409 | 5 | 359.80 | |
| 5 | 359.80 | |||
| 5 | 359.80 | |||
| 18/05/2026 | 12:38:56.256 | 2 | 360.00 | |
| 2 | 360.00 | |||
| 2 | 360.00 | |||
| 18/05/2026 | 12:38:50.603 | 1 | 359.75 | |
| 1 | 359.75 | |||
| 1 | 359.75 | |||
| 18/05/2026 | 12:37:50.632 | 20 | 359.85 | |
| 20 | 359.85 | |||
| 20 | 359.85 | |||
| 18/05/2026 | 12:37:39.457 | 5 | 360.00 | |
| 5 | 360.00 | |||
| 5 | 360.00 | |||
| 18/05/2026 | 12:37:28.909 | 14 | 360.05 | |
| 14 | 360.05 | |||
| 14 | 360.05 | |||
| 18/05/2026 | 12:36:55.965 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 18/05/2026 | 12:36:28.595 | 2 | 359.80 | |
| 2 | 359.80 | |||
| 2 | 359.80 | |||
| 18/05/2026 | 12:35:58.127 | 1 | 359.80 | |
| 1 | 359.80 | |||
| 1 | 359.80 | |||
| 18/05/2026 | 12:35:54.687 | 3 | 359.80 | |
| 3 | 359.80 | |||
| 3 | 359.80 | |||
| 18/05/2026 | 12:35:36.859 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 18/05/2026 | 12:34:53.572 | 10 | 359.80 | |
| 10 | 359.80 | |||
| 10 | 359.80 | |||
| 18/05/2026 | 12:34:15.810 | 3 | 359.80 | |
| 3 | 359.80 | |||
| 3 | 359.80 | |||
| 18/05/2026 | 12:34:02.359 | 4 | 359.75 | |
| 4 | 359.75 | |||
| 4 | 359.75 | |||
| 18/05/2026 | 12:33:53.905 | 5 | 359.80 | |
| 5 | 359.80 | |||
| 5 | 359.80 | |||
| 18/05/2026 | 12:33:38.817 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 18/05/2026 | 12:32:36.033 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 18/05/2026 | 12:32:24.920 | 4 | 359.75 | |
| 4 | 359.75 | |||
| 4 | 359.75 | |||
| 18/05/2026 | 12:31:06.229 | 2 | 359.80 | |
| 2 | 359.80 | |||
| 2 | 359.80 | |||
| 18/05/2026 | 12:31:00.365 | 5 | 360.00 | |
| 2 | 360.00 | |||
| 3 | 360.00 | |||
| 5 | 360.00 | |||
| 18/05/2026 | 12:29:44.818 | 15 | 359.80 | |
| 15 | 359.80 | |||
| 15 | 359.80 | |||
| 18/05/2026 | 12:29:27.735 | 3 | 360.10 | |
| 3 | 360.10 | |||
| 3 | 360.10 | |||
| 18/05/2026 | 12:28:29.583 | 32 | 360.00 | |
| 32 | 360.00 | |||
| 32 | 360.00 | |||
| 18/05/2026 | 12:28:03.841 | 4 | 360.10 | |
| 4 | 360.10 | |||
| 4 | 360.10 | |||
| 18/05/2026 | 12:27:07.945 | 1 | 360.35 | |
| 1 | 360.35 | |||
| 1 | 360.35 | |||
| 18/05/2026 | 12:27:05.599 | 13 | 360.10 | |
| 13 | 360.10 | |||
| 13 | 360.10 | |||
| 18/05/2026 | 12:26:46.337 | 1 | 360.35 | |
| 1 | 360.35 | |||
| 1 | 360.35 | |||
| 18/05/2026 | 12:26:23.876 | 4 | 360.15 | |
| 4 | 360.15 | |||
| 4 | 360.15 | |||
| 18/05/2026 | 12:25:28.499 | 1 | 360.45 | |
| 1 | 360.45 | |||
| 1 | 360.45 | |||
| 18/05/2026 | 12:24:21.855 | 3 | 360.40 | |
| 3 | 360.40 | |||
| 3 | 360.40 | |||
| 18/05/2026 | 12:24:13.366 | 100 | 360.15 | |
| 100 | 360.15 | |||
| 100 | 360.15 | |||
| 18/05/2026 | 12:22:49.270 | 3 | 360.20 | |
| 3 | 360.20 | |||
| 3 | 360.20 | |||
| 18/05/2026 | 12:22:20.008 | 15 | 360.20 | |
| 15 | 360.20 | |||
| 15 | 360.20 | |||
| 18/05/2026 | 12:21:15.654 | 15 | 360.25 | |
| 15 | 360.25 | |||
| 15 | 360.25 | |||
| 18/05/2026 | 12:21:07.530 | 10 | 360.45 | |
| 10 | 360.45 | |||
| 10 | 360.45 | |||
| 18/05/2026 | 12:20:40.722 | 6 | 360.45 | |
| 6 | 360.45 | |||
| 6 | 360.45 | |||
| 18/05/2026 | 12:20:05.991 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 12:19:32.664 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 12:19:26.114 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 12:18:10.926 | 1 | 360.25 | |
| 1 | 360.25 | |||
| 1 | 360.25 | |||
| 18/05/2026 | 12:17:30.096 | 5 | 360.55 | |
| 5 | 360.55 | |||
| 5 | 360.55 | |||
| 18/05/2026 | 12:17:29.338 | 14 | 360.30 | |
| 14 | 360.30 | |||
| 14 | 360.30 | |||
| 18/05/2026 | 12:17:26.454 | 110 | 360.55 | |
| 110 | 360.55 | |||
| 108 | 360.55 | |||
| 2 | 360.55 | |||
| 18/05/2026 | 12:17:21.197 | 1 | 360.55 | |
| 1 | 360.55 | |||
| 1 | 360.55 | |||
| 18/05/2026 | 12:14:57.001 | 1 | 360.60 | |
| 1 | 360.60 | |||
| 1 | 360.60 | |||
| 18/05/2026 | 12:13:30.258 | 70 | 360.65 | |
| 70 | 360.65 | |||
| 70 | 360.65 | |||
| 18/05/2026 | 12:12:08.126 | 5 | 360.25 | |
| 5 | 360.25 | |||
| 5 | 360.25 | |||
| 18/05/2026 | 12:10:04.658 | 1 | 360.50 | |
| 1 | 360.50 | |||
| 1 | 360.50 | |||
| 18/05/2026 | 12:09:28.431 | 7 | 360.50 | |
| 7 | 360.50 | |||
| 7 | 360.50 | |||
| 18/05/2026 | 12:08:41.112 | 1 | 360.15 | |
| 1 | 360.15 | |||
| 1 | 360.15 | |||
| 18/05/2026 | 12:07:57.572 | 1 | 360.55 | |
| 1 | 360.55 | |||
| 1 | 360.55 | |||
| 18/05/2026 | 12:07:32.952 | 25 | 360.40 | |
| 3 | 360.40 | |||
| 22 | 360.40 | |||
| 25 | 360.40 | |||
| 18/05/2026 | 12:06:07.657 | 90 | 360.45 | |
| 90 | 360.45 | |||
| 90 | 360.45 | |||
| 18/05/2026 | 12:05:32.734 | 8 | 360.40 | |
| 8 | 360.40 | |||
| 8 | 360.40 | |||
| 18/05/2026 | 12:05:25.004 | 1 | 360.20 | |
| 1 | 360.20 | |||
| 1 | 360.20 | |||
| 18/05/2026 | 12:05:07.748 | 139 | 360.45 | |
| 139 | 360.45 | |||
| 139 | 360.45 | |||
| 18/05/2026 | 12:04:51.326 | 10 | 360.70 | |
| 10 | 360.70 | |||
| 10 | 360.70 | |||
| 18/05/2026 | 12:04:45.900 | 1 | 360.70 | |
| 1 | 360.70 | |||
| 1 | 360.70 | |||
| 18/05/2026 | 12:04:33.193 | 2 | 360.70 | |
| 2 | 360.70 | |||
| 2 | 360.70 | |||
| 18/05/2026 | 12:04:11.988 | 1 | 360.45 | |
| 1 | 360.45 | |||
| 1 | 360.45 | |||
| 18/05/2026 | 12:03:33.987 | 2 | 360.70 | |
| 2 | 360.70 | |||
| 2 | 360.70 | |||
| 18/05/2026 | 12:03:28.819 | 10 | 360.45 | |
| 10 | 360.45 | |||
| 7 | 360.45 | |||
| 3 | 360.45 | |||
| 18/05/2026 | 12:03:19.774 | 6 | 360.75 | |
| 6 | 360.75 | |||
| 6 | 360.75 | |||
| 18/05/2026 | 12:03:17.877 | 2 | 360.65 | |
| 2 | 360.65 | |||
| 2 | 360.65 | |||
| 18/05/2026 | 12:03:10.003 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 12:01:52.466 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 12:01:12.773 | 19 | 360.85 | |
| 19 | 360.85 | |||
| 19 | 360.85 | |||
| 18/05/2026 | 12:00:41.999 | 1 | 360.85 | |
| 1 | 360.85 | |||
| 1 | 360.85 | |||
| 18/05/2026 | 12:00:30.372 | 8 | 360.85 | |
| 8 | 360.85 | |||
| 8 | 360.85 | |||
| 18/05/2026 | 11:59:30.389 | 70 | 360.75 | |
| 70 | 360.75 | |||
| 70 | 360.75 | |||
| 18/05/2026 | 11:57:38.404 | 3 | 360.60 | |
| 3 | 360.60 | |||
| 3 | 360.60 | |||
| 18/05/2026 | 11:56:35.080 | 1 | 360.90 | |
| 1 | 360.90 | |||
| 1 | 360.90 | |||
| 18/05/2026 | 11:56:17.932 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 11:56:12.713 | 25 | 360.90 | |
| 25 | 360.90 | |||
| 25 | 360.90 | |||
| 18/05/2026 | 11:56:08.168 | 3 | 360.80 | |
| 3 | 360.80 | |||
| 3 | 360.80 | |||
| 18/05/2026 | 11:55:23.468 | 12 | 360.80 | |
| 12 | 360.80 | |||
| 12 | 360.80 | |||
| 18/05/2026 | 11:53:28.958 | 126 | 360.65 | |
| 126 | 360.65 | |||
| 126 | 360.65 | |||
| 18/05/2026 | 11:53:15.835 | 10 | 360.65 | |
| 10 | 360.65 | |||
| 10 | 360.65 | |||
| 18/05/2026 | 11:53:12.041 | 6 | 360.80 | |
| 6 | 360.80 | |||
| 6 | 360.80 | |||
| 18/05/2026 | 11:53:09.400 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 11:52:24.535 | 3 | 360.60 | |
| 3 | 360.60 | |||
| 3 | 360.60 | |||
| 18/05/2026 | 11:52:21.639 | 14 | 360.80 | |
| 14 | 360.80 | |||
| 14 | 360.80 | |||
| 18/05/2026 | 11:52:10.653 | 23 | 360.80 | |
| 23 | 360.80 | |||
| 23 | 360.80 | |||
| 18/05/2026 | 11:51:01.122 | 1 | 360.80 | |
| 1 | 360.80 | |||
| 1 | 360.80 | |||
| 18/05/2026 | 11:50:45.273 | 5 | 360.80 | |
| 5 | 360.80 | |||
| 5 | 360.80 | |||
| 18/05/2026 | 11:50:08.481 | 5 | 360.80 | |
| 5 | 360.80 | |||
| 5 | 360.80 | |||
| 18/05/2026 | 11:49:43.701 | 22 | 360.80 | |
| 22 | 360.80 | |||
| 22 | 360.80 | |||
| 18/05/2026 | 11:49:25.805 | 8 | 360.80 | |
| 8 | 360.80 | |||
| 8 | 360.80 | |||
| 18/05/2026 | 11:49:14.722 | 200 | 360.65 | |
| 200 | 360.65 | |||
| 200 | 360.65 | |||
| 18/05/2026 | 11:47:52.835 | 13 | 360.80 | |
| 13 | 360.80 | |||
| 13 | 360.80 | |||
| 18/05/2026 | 11:47:17.991 | 5 | 360.80 | |
| 5 | 360.80 | |||
| 5 | 360.80 | |||
| 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 |
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: 1 145.80
Ask: 1 146.20
Turnover: 32 638 TEUR -
Nvidia Corp.
Bid: 194.36 / Ask: 194.50
Turnover: 20 526 TEUR -
Infineon Technologies AG
Bid: 65.91 / Ask: 65.92
Turnover: 14 856 TEUR -
Siemens Energy AG
Bid: 171.76 / Ask: 171.82
Turnover: 14 532 TEUR -
Micron Technology Inc.
Bid: 630.00 / Ask: 630.70
Turnover: 13 533 TEUR
Realtime Quotes
Last Update:
18/05/2026 @ 12:41:31
Last Update:
18/05/2026 @ 12:41:31