Microsoft Corp.
- Information
- Last
- Buy
- Sell
1361
1006
339.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 11/06/2026 | 15:51:17.966 | 100 | 339.50 | |
| 100 | 339.50 | |||
| 100 | 339.50 | |||
| 11/06/2026 | 15:51:13.240 | 1 | 339.70 | |
| 1 | 339.70 | |||
| 1 | 339.70 | |||
| 11/06/2026 | 15:51:12.174 | 13 | 339.40 | |
| 13 | 339.40 | |||
| 13 | 339.40 | |||
| 11/06/2026 | 15:51:08.738 | 15 | 339.45 | |
| 15 | 339.45 | |||
| 15 | 339.45 | |||
| 11/06/2026 | 15:50:59.682 | 3 | 339.55 | |
| 3 | 339.55 | |||
| 3 | 339.55 | |||
| 11/06/2026 | 15:50:59.091 | 1 | 339.50 | |
| 1 | 339.50 | |||
| 1 | 339.50 | |||
| 11/06/2026 | 15:50:55.220 | 40 | 339.45 | |
| 40 | 339.45 | |||
| 40 | 339.45 | |||
| 11/06/2026 | 15:50:46.304 | 8 | 339.05 | |
| 8 | 339.05 | |||
| 8 | 339.05 | |||
| 11/06/2026 | 15:50:45.171 | 3 | 339.00 | |
| 3 | 339.00 | |||
| 3 | 339.00 | |||
| 11/06/2026 | 15:50:44.663 | 7 | 339.20 | |
| 7 | 339.20 | |||
| 7 | 339.20 | |||
| 11/06/2026 | 15:50:32.621 | 30 | 339.05 | |
| 30 | 339.05 | |||
| 30 | 339.05 | |||
| 11/06/2026 | 15:50:22.161 | 50 | 339.00 | |
| 50 | 339.00 | |||
| 50 | 339.00 | |||
| 11/06/2026 | 15:50:16.596 | 10 | 339.00 | |
| 10 | 339.00 | |||
| 10 | 339.00 | |||
| 11/06/2026 | 15:50:16.211 | 1 | 339.00 | |
| 1 | 339.00 | |||
| 1 | 339.00 | |||
| 11/06/2026 | 15:50:02.901 | 1 | 338.75 | |
| 1 | 338.75 | |||
| 1 | 338.75 | |||
| 11/06/2026 | 15:49:55.211 | 14 | 338.80 | |
| 14 | 338.80 | |||
| 14 | 338.80 | |||
| 11/06/2026 | 15:49:54.293 | 3 | 338.80 | |
| 3 | 338.80 | |||
| 3 | 338.80 | |||
| 11/06/2026 | 15:49:54.034 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 11/06/2026 | 15:49:53.913 | 10 | 338.80 | |
| 10 | 338.80 | |||
| 10 | 338.80 | |||
| 11/06/2026 | 15:49:50.335 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 11/06/2026 | 15:49:42.504 | 10 | 338.75 | |
| 10 | 338.75 | |||
| 10 | 338.75 | |||
| 11/06/2026 | 15:49:28.549 | 2 | 338.80 | |
| 2 | 338.80 | |||
| 2 | 338.80 | |||
| 11/06/2026 | 15:49:11.315 | 13 | 338.65 | |
| 13 | 338.65 | |||
| 13 | 338.65 | |||
| 11/06/2026 | 15:49:01.427 | 17 | 338.65 | |
| 17 | 338.65 | |||
| 17 | 338.65 | |||
| 11/06/2026 | 15:48:52.960 | 23 | 338.65 | |
| 23 | 338.65 | |||
| 23 | 338.65 | |||
| 11/06/2026 | 15:48:49.911 | 3 | 338.55 | |
| 3 | 338.55 | |||
| 3 | 338.55 | |||
| 11/06/2026 | 15:48:34.471 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 11/06/2026 | 15:48:32.394 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 11/06/2026 | 15:48:20.905 | 90 | 338.60 | |
| 90 | 338.60 | |||
| 90 | 338.60 | |||
| 11/06/2026 | 15:48:11.782 | 2 | 338.65 | |
| 2 | 338.65 | |||
| 2 | 338.65 | |||
| 11/06/2026 | 15:48:03.772 | 18 | 338.65 | |
| 18 | 338.65 | |||
| 18 | 338.65 | |||
| 11/06/2026 | 15:47:57.522 | 9 | 338.55 | |
| 9 | 338.55 | |||
| 9 | 338.55 | |||
| 11/06/2026 | 15:47:56.821 | 4 | 338.40 | |
| 4 | 338.40 | |||
| 4 | 338.40 | |||
| 11/06/2026 | 15:47:55.726 | 1 | 338.55 | |
| 1 | 338.55 | |||
| 1 | 338.55 | |||
| 11/06/2026 | 15:47:35.646 | 6 | 338.40 | |
| 6 | 338.40 | |||
| 6 | 338.40 | |||
| 11/06/2026 | 15:47:33.016 | 60 | 338.35 | |
| 60 | 338.35 | |||
| 60 | 338.35 | |||
| 11/06/2026 | 15:47:29.506 | 4 | 338.45 | |
| 4 | 338.45 | |||
| 4 | 338.45 | |||
| 11/06/2026 | 15:47:28.377 | 25 | 338.45 | |
| 25 | 338.45 | |||
| 25 | 338.45 | |||
| 11/06/2026 | 15:47:16.390 | 30 | 338.65 | |
| 30 | 338.65 | |||
| 30 | 338.65 | |||
| 11/06/2026 | 15:46:46.740 | 10 | 338.20 | |
| 10 | 338.20 | |||
| 10 | 338.20 | |||
| 11/06/2026 | 15:46:38.004 | 30 | 338.35 | |
| 30 | 338.35 | |||
| 30 | 338.35 | |||
| 11/06/2026 | 15:46:31.355 | 5 | 338.35 | |
| 5 | 338.35 | |||
| 5 | 338.35 | |||
| 11/06/2026 | 15:46:29.871 | 3 | 338.45 | |
| 3 | 338.45 | |||
| 3 | 338.45 | |||
| 11/06/2026 | 15:46:15.018 | 9 | 338.10 | |
| 9 | 338.10 | |||
| 9 | 338.10 | |||
| 11/06/2026 | 15:45:55.487 | 50 | 338.10 | |
| 50 | 338.10 | |||
| 50 | 338.10 | |||
| 11/06/2026 | 15:45:52.696 | 4 | 338.10 | |
| 4 | 338.10 | |||
| 4 | 338.10 | |||
| 11/06/2026 | 15:45:52.607 | 150 | 338.10 | |
| 150 | 338.10 | |||
| 150 | 338.10 | |||
| 11/06/2026 | 15:45:52.067 | 10 | 337.90 | |
| 10 | 337.90 | |||
| 10 | 337.90 | |||
| 11/06/2026 | 15:45:49.223 | 7 | 338.00 | |
| 7 | 338.00 | |||
| 7 | 338.00 | |||
| 11/06/2026 | 15:45:37.116 | 2 | 337.90 | |
| 2 | 337.90 | |||
| 2 | 337.90 | |||
| 11/06/2026 | 15:45:10.022 | 9 | 337.90 | |
| 9 | 337.90 | |||
| 9 | 337.90 | |||
| 11/06/2026 | 15:44:57.576 | 60 | 337.85 | |
| 60 | 337.85 | |||
| 60 | 337.85 | |||
| 11/06/2026 | 15:44:38.464 | 1 | 338.05 | |
| 1 | 338.05 | |||
| 1 | 338.05 | |||
| 11/06/2026 | 15:44:37.373 | 25 | 337.90 | |
| 25 | 337.90 | |||
| 25 | 337.90 | |||
| 11/06/2026 | 15:44:32.786 | 15 | 338.20 | |
| 15 | 338.20 | |||
| 15 | 338.20 | |||
| 11/06/2026 | 15:44:23.978 | 10 | 338.00 | |
| 10 | 338.00 | |||
| 10 | 338.00 | |||
| 11/06/2026 | 15:44:13.469 | 500 | 338.15 | |
| 500 | 338.15 | |||
| 500 | 338.15 | |||
| 11/06/2026 | 15:44:00.814 | 2 | 337.95 | |
| 2 | 337.95 | |||
| 2 | 337.95 | |||
| 11/06/2026 | 15:43:47.786 | 4 | 337.65 | |
| 4 | 337.65 | |||
| 4 | 337.65 | |||
| 11/06/2026 | 15:43:23.991 | 1 | 337.75 | |
| 1 | 337.75 | |||
| 1 | 337.75 | |||
| 11/06/2026 | 15:43:15.827 | 12 | 337.50 | |
| 12 | 337.50 | |||
| 12 | 337.50 | |||
| 11/06/2026 | 15:43:10.201 | 435 | 337.40 | |
| 435 | 337.40 | |||
| 435 | 337.40 | |||
| 11/06/2026 | 15:43:07.959 | 1 | 337.45 | |
| 1 | 337.45 | |||
| 1 | 337.45 | |||
| 11/06/2026 | 15:42:57.834 | 30 | 337.40 | |
| 30 | 337.40 | |||
| 30 | 337.40 | |||
| 11/06/2026 | 15:42:51.882 | 4 | 337.00 | |
| 4 | 337.00 | |||
| 4 | 337.00 | |||
| 11/06/2026 | 15:42:50.835 | 10 | 337.10 | |
| 10 | 337.10 | |||
| 10 | 337.10 | |||
| 11/06/2026 | 15:42:47.122 | 5 | 337.00 | |
| 5 | 337.00 | |||
| 5 | 337.00 | |||
| 11/06/2026 | 15:42:42.103 | 12 | 336.90 | |
| 12 | 336.90 | |||
| 12 | 336.90 | |||
| 11/06/2026 | 15:42:42.016 | 41 | 337.00 | |
| 6 | 337.00 | |||
| 15 | 337.00 | |||
| 41 | 337.00 | |||
| 20 | 337.00 | |||
| 11/06/2026 | 15:42:40.845 | 3 | 337.05 | |
| 3 | 337.05 | |||
| 3 | 337.05 | |||
| 11/06/2026 | 15:42:37.821 | 6 | 337.10 | |
| 6 | 337.10 | |||
| 6 | 337.10 | |||
| 11/06/2026 | 15:42:32.371 | 30 | 337.20 | |
| 30 | 337.20 | |||
| 30 | 337.20 | |||
| 11/06/2026 | 15:42:29.997 | 5 | 337.30 | |
| 5 | 337.30 | |||
| 5 | 337.30 | |||
| 11/06/2026 | 15:42:26.017 | 30 | 337.35 | |
| 30 | 337.35 | |||
| 30 | 337.35 | |||
| 11/06/2026 | 15:42:01.537 | 56 | 337.50 | |
| 56 | 337.50 | |||
| 56 | 337.50 | |||
| 11/06/2026 | 15:41:38.711 | 7 | 337.45 | |
| 7 | 337.45 | |||
| 7 | 337.45 | |||
| 11/06/2026 | 15:41:31.273 | 3 | 337.60 | |
| 3 | 337.60 | |||
| 3 | 337.60 | |||
| 11/06/2026 | 15:41:25.548 | 13 | 337.50 | |
| 13 | 337.50 | |||
| 13 | 337.50 | |||
| 11/06/2026 | 15:41:24.761 | 31 | 337.50 | |
| 31 | 337.50 | |||
| 31 | 337.50 | |||
| 11/06/2026 | 15:41:19.374 | 3 | 337.65 | |
| 3 | 337.65 | |||
| 3 | 337.65 | |||
| 11/06/2026 | 15:40:52.832 | 3 | 337.80 | |
| 3 | 337.80 | |||
| 3 | 337.80 | |||
| 11/06/2026 | 15:40:51.685 | 50 | 337.90 | |
| 50 | 337.90 | |||
| 50 | 337.90 | |||
| 11/06/2026 | 15:40:48.335 | 6 | 337.90 | |
| 6 | 337.90 | |||
| 6 | 337.90 | |||
| 11/06/2026 | 15:40:44.635 | 6 | 337.95 | |
| 6 | 337.95 | |||
| 6 | 337.95 | |||
| 11/06/2026 | 15:40:36.284 | 15 | 337.30 | |
| 15 | 337.30 | |||
| 15 | 337.30 | |||
| 11/06/2026 | 15:40:31.940 | 34 | 337.20 | |
| 13 | 337.20 | |||
| 16 | 337.20 | |||
| 34 | 337.20 | |||
| 5 | 337.20 | |||
| 11/06/2026 | 15:40:31.813 | 25 | 337.20 | |
| 10 | 337.20 | |||
| 25 | 337.20 | |||
| 15 | 337.20 | |||
| 11/06/2026 | 15:40:31.721 | 4 | 337.50 | |
| 4 | 337.50 | |||
| 4 | 337.50 | |||
| 11/06/2026 | 15:40:27.388 | 3 | 337.60 | |
| 3 | 337.60 | |||
| 3 | 337.60 | |||
| 11/06/2026 | 15:40:11.603 | 20 | 337.75 | |
| 20 | 337.75 | |||
| 20 | 337.75 | |||
| 11/06/2026 | 15:40:10.504 | 10 | 337.90 | |
| 10 | 337.90 | |||
| 10 | 337.90 | |||
| 11/06/2026 | 15:40:03.727 | 12 | 337.65 | |
| 12 | 337.65 | |||
| 12 | 337.65 | |||
| 11/06/2026 | 15:39:54.770 | 3 | 337.95 | |
| 3 | 337.95 | |||
| 3 | 337.95 | |||
| 11/06/2026 | 15:39:46.078 | 15 | 337.80 | |
| 15 | 337.80 | |||
| 15 | 337.80 | |||
| 11/06/2026 | 15:39:45.939 | 75 | 337.80 | |
| 4 | 337.80 | |||
| 4 | 337.80 | |||
| 9 | 337.80 | |||
| 75 | 337.80 | |||
| 2 | 337.80 | |||
| 3 | 337.80 | |||
| 15 | 337.80 | |||
| 20 | 337.80 | |||
| 9 | 337.80 | |||
| 9 | 337.80 | |||
| 11/06/2026 | 15:39:45.728 | 87 | 338.00 | |
| 3 | 338.00 | |||
| 5 | 338.00 | |||
| 87 | 338.00 | |||
| 10 | 338.00 | |||
| 1 | 338.00 | |||
| 50 | 338.00 | |||
| 6 | 338.00 | |||
| 12 | 338.00 | |||
| 11/06/2026 | 15:39:35.079 | 12 | 338.20 | |
| 12 | 338.20 | |||
| 12 | 338.20 | |||
| 11/06/2026 | 15:39:29.951 | 10 | 338.40 | |
| 10 | 338.40 | |||
| 10 | 338.40 | |||
| 11/06/2026 | 15:39:16.327 | 1 | 338.20 | |
| 1 | 338.20 | |||
| 1 | 338.20 | |||
| 11/06/2026 | 15:39:11.473 | 4 | 338.55 | |
| 4 | 338.55 | |||
| 4 | 338.55 | |||
| 11/06/2026 | 15:39:01.236 | 86 | 338.10 | |
| 86 | 338.10 | |||
| 86 | 338.10 | |||
| 11/06/2026 | 15:39:01.015 | 15 | 338.10 | |
| 15 | 338.10 | |||
| 7 | 338.10 | |||
| 3 | 338.10 | |||
| 3 | 338.10 | |||
| 2 | 338.10 | |||
| 11/06/2026 | 15:39:00.814 | 10 | 338.45 | |
| 10 | 338.45 | |||
| 10 | 338.45 | |||
| 11/06/2026 | 15:38:58.215 | 11 | 338.50 | |
| 11 | 338.50 | |||
| 11 | 338.50 | |||
| 11/06/2026 | 15:38:56.777 | 7 | 338.50 | |
| 4 | 338.50 | |||
| 7 | 338.50 | |||
| 3 | 338.50 | |||
| 11/06/2026 | 15:38:54.388 | 2 | 338.60 | |
| 2 | 338.60 | |||
| 2 | 338.60 | |||
| 11/06/2026 | 15:38:49.075 | 1 | 338.75 | |
| 1 | 338.75 | |||
| 1 | 338.75 | |||
| 11/06/2026 | 15:38:47.945 | 20 | 338.80 | |
| 20 | 338.80 | |||
| 20 | 338.80 | |||
| 11/06/2026 | 15:38:43.427 | 1 | 339.20 | |
| 1 | 339.20 | |||
| 1 | 339.20 | |||
| 11/06/2026 | 15:38:42.717 | 3 | 338.85 | |
| 3 | 338.85 | |||
| 3 | 338.85 | |||
| 11/06/2026 | 15:38:42.634 | 12 | 338.85 | |
| 5 | 338.85 | |||
| 4 | 338.85 | |||
| 3 | 338.85 | |||
| 12 | 338.85 | |||
| 11/06/2026 | 15:38:38.852 | 7 | 339.20 | |
| 7 | 339.20 | |||
| 7 | 339.20 | |||
| 11/06/2026 | 15:38:28.941 | 26 | 339.25 | |
| 3 | 339.25 | |||
| 5 | 339.25 | |||
| 18 | 339.25 | |||
| 26 | 339.25 | |||
| 11/06/2026 | 15:38:11.954 | 500 | 340.05 | |
| 500 | 340.05 | |||
| 500 | 340.05 | |||
| 11/06/2026 | 15:38:05.356 | 5 | 340.30 | |
| 5 | 340.30 | |||
| 5 | 340.30 | |||
| 11/06/2026 | 15:37:24.924 | 14 | 340.90 | |
| 14 | 340.90 | |||
| 14 | 340.90 | |||
| 11/06/2026 | 15:37:06.710 | 4 | 340.55 | |
| 4 | 340.55 | |||
| 4 | 340.55 | |||
| 11/06/2026 | 15:36:32.772 | 1 | 340.00 | |
| 1 | 340.00 | |||
| 1 | 340.00 | |||
| 11/06/2026 | 15:36:14.245 | 27 | 339.80 | |
| 27 | 339.80 | |||
| 18 | 339.80 | |||
| 9 | 339.80 | |||
| 11/06/2026 | 15:36:06.958 | 2 | 339.70 | |
| 2 | 339.70 | |||
| 2 | 339.70 | |||
| 11/06/2026 | 15:36:02.826 | 8 | 340.00 | |
| 8 | 340.00 | |||
| 8 | 340.00 | |||
| 11/06/2026 | 15:35:36.770 | 1 | 339.80 | |
| 1 | 339.80 | |||
| 1 | 339.80 | |||
| 11/06/2026 | 15:34:51.056 | 20 | 339.35 | |
| 20 | 339.35 | |||
| 20 | 339.35 | |||
| 11/06/2026 | 15:34:38.279 | 181 | 339.00 | |
| 3 | 339.00 | |||
| 181 | 339.00 | |||
| 20 | 339.00 | |||
| 1 | 339.00 | |||
| 4 | 339.00 | |||
| 4 | 339.00 | |||
| 20 | 339.00 | |||
| 3 | 339.00 | |||
| 20 | 339.00 | |||
| 4 | 339.00 | |||
| 70 | 339.00 | |||
| 20 | 339.00 | |||
| 10 | 339.00 | |||
| 2 | 339.00 | |||
| 11/06/2026 | 15:34:27.550 | 2 | 339.05 | |
| 2 | 339.05 | |||
| 2 | 339.05 | |||
| 11/06/2026 | 15:34:26.457 | 95 | 339.00 | |
| 15 | 339.00 | |||
| 60 | 339.00 | |||
| 13 | 339.00 | |||
| 20 | 339.00 | |||
| 15 | 339.00 | |||
| 57 | 339.00 | |||
| 10 | 339.00 | |||
| 11/06/2026 | 15:34:22.972 | 500 | 339.00 | |
| 500 | 339.00 | |||
| 500 | 339.00 | |||
| 11/06/2026 | 15:34:15.448 | 1 | 339.05 | |
| 1 | 339.05 | |||
| 1 | 339.05 | |||
| 11/06/2026 | 15:34:12.650 | 70 | 339.25 | |
| 70 | 339.25 | |||
| 70 | 339.25 | |||
| 11/06/2026 | 15:34:08.317 | 1 | 339.45 | |
| 1 | 339.45 | |||
| 1 | 339.45 | |||
| 11/06/2026 | 15:34:03.403 | 20 | 339.35 | |
| 20 | 339.35 | |||
| 20 | 339.35 | |||
| 11/06/2026 | 15:33:59.708 | 4 | 339.75 | |
| 4 | 339.75 | |||
| 4 | 339.75 | |||
| 11/06/2026 | 15:33:27.202 | 5 | 340.05 | |
| 5 | 340.05 | |||
| 5 | 340.05 | |||
| 11/06/2026 | 15:33:21.498 | 4 | 339.35 | |
| 4 | 339.35 | |||
| 4 | 339.35 | |||
| 11/06/2026 | 15:33:19.010 | 1 | 339.75 | |
| 1 | 339.75 | |||
| 1 | 339.75 | |||
| 11/06/2026 | 15:33:00.141 | 3 | 340.25 | |
| 3 | 340.25 | |||
| 3 | 340.25 | |||
| 11/06/2026 | 15:32:33.480 | 4 | 339.05 | |
| 4 | 339.05 | |||
| 4 | 339.05 | |||
| 11/06/2026 | 15:32:31.063 | 3 | 339.55 | |
| 3 | 339.55 | |||
| 3 | 339.55 | |||
| 11/06/2026 | 15:32:22.169 | 1 | 339.35 | |
| 1 | 339.35 | |||
| 1 | 339.35 | |||
| 11/06/2026 | 15:32:20.929 | 127 | 339.10 | |
| 117 | 339.10 | |||
| 125 | 339.10 | |||
| 10 | 339.10 | |||
| 2 | 339.10 | |||
| 11/06/2026 | 15:32:20.679 | 5 | 339.10 | |
| 5 | 339.10 | |||
| 3 | 339.10 | |||
| 2 | 339.10 | |||
| 11/06/2026 | 15:32:16.441 | 10 | 339.75 | |
| 10 | 339.75 | |||
| 10 | 339.75 | |||
| 11/06/2026 | 15:32:14.038 | 10 | 339.45 | |
| 2 | 339.45 | |||
| 10 | 339.45 | |||
| 8 | 339.45 | |||
| 11/06/2026 | 15:32:13.943 | 10 | 339.45 | |
| 4 | 339.45 | |||
| 10 | 339.45 | |||
| 6 | 339.45 | |||
| 11/06/2026 | 15:32:13.200 | 1 | 339.80 | |
| 1 | 339.80 | |||
| 1 | 339.80 | |||
| 11/06/2026 | 15:32:04.848 | 160 | 339.90 | |
| 160 | 339.90 | |||
| 150 | 339.90 | |||
| 10 | 339.90 | |||
| 11/06/2026 | 15:32:04.700 | 3 | 340.10 | |
| 3 | 340.10 | |||
| 3 | 340.10 | |||
| 11/06/2026 | 15:32:03.373 | 916 | 339.95 | |
| 3 | 339.95 | |||
| 2 | 339.95 | |||
| 3 | 339.95 | |||
| 3 | 339.95 | |||
| 6 | 339.95 | |||
| 60 | 339.95 | |||
| 3 | 339.95 | |||
| 5 | 339.95 | |||
| 5 | 339.95 | |||
| 6 | 339.95 | |||
| 90 | 339.95 | |||
| 19 | 339.95 | |||
| 11 | 339.95 | |||
| 111 | 339.95 | |||
| 1 | 339.95 | |||
| 100 | 339.95 | |||
| 9 | 339.95 | |||
| 15 | 339.95 | |||
| 21 | 339.95 | |||
| 15 | 339.95 | |||
| 280 | 339.95 | |||
| 20 | 339.95 | |||
| 1 | 339.95 | |||
| 4 | 339.95 | |||
| 8 | 339.95 | |||
| 12 | 339.95 | |||
| 5 | 339.95 | |||
| 30 | 339.95 | |||
| 10 | 339.95 | |||
| 10 | 339.95 | |||
| 1 | 339.95 | |||
| 20 | 339.95 | |||
| 5 | 339.95 | |||
| 5 | 339.95 | |||
| 15 | 339.95 | |||
| 7 | 339.95 | |||
| 4 | 339.95 | |||
| 1 | 339.95 | |||
| 3 | 339.95 | |||
| 7 | 339.95 | |||
| 2 | 339.95 | |||
| 15 | 339.95 | |||
| 2 | 339.95 | |||
| 10 | 339.95 | |||
| 4 | 339.95 | |||
| 5 | 339.95 | |||
| 14 | 339.95 | |||
| 1 | 339.95 | |||
| 2 | 339.95 | |||
| 6 | 339.95 | |||
| 2 | 339.95 | |||
| 20 | 339.95 | |||
| 15 | 339.95 | |||
| 1 | 339.95 | |||
| 3 | 339.95 | |||
| 10 | 339.95 | |||
| 15 | 339.95 | |||
| 7 | 339.95 | |||
| 2 | 339.95 | |||
| 200 | 339.95 | |||
| 7 | 339.95 | |||
| 7 | 339.95 | |||
| 50 | 339.95 | |||
| 5 | 339.95 | |||
| 3 | 339.95 | |||
| 2 | 339.95 | |||
| 5 | 339.95 | |||
| 10 | 339.95 | |||
| 10 | 339.95 | |||
| 2 | 339.95 | |||
| 5 | 339.95 | |||
| 3 | 339.95 | |||
| 1 | 339.95 | |||
| 100 | 339.95 | |||
| 15 | 339.95 | |||
| 12 | 339.95 | |||
| 6 | 339.95 | |||
| 5 | 339.95 | |||
| 4 | 339.95 | |||
| 9 | 339.95 | |||
| 30 | 339.95 | |||
| 33 | 339.95 | |||
| 3 | 339.95 | |||
| 35 | 339.95 | |||
| 75 | 339.95 | |||
| 6 | 339.95 | |||
| 5 | 339.95 | |||
| 5 | 339.95 | |||
| 3 | 339.95 | |||
| 4 | 339.95 | |||
| 100 | 339.95 | |||
| 11/06/2026 | 15:32:03.236 | 9 | 340.00 | |
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 9 | 340.00 | |||
| 1 | 340.00 | |||
| 2 | 340.00 | |||
| 11/06/2026 | 15:31:55.408 | 50 | 340.30 | |
| 50 | 340.30 | |||
| 50 | 340.30 | |||
| 11/06/2026 | 15:31:49.145 | 44 | 340.05 | |
| 39 | 340.05 | |||
| 5 | 340.05 | |||
| 44 | 340.05 | |||
| 11/06/2026 | 15:31:49.036 | 22 | 340.05 | |
| 10 | 340.05 | |||
| 12 | 340.05 | |||
| 22 | 340.05 | |||
| 11/06/2026 | 15:31:48.955 | 35 | 340.50 | |
| 35 | 340.50 | |||
| 35 | 340.50 | |||
| 11/06/2026 | 15:31:48.123 | 6 | 340.60 | |
| 6 | 340.60 | |||
| 6 | 340.60 | |||
| 11/06/2026 | 15:31:44.618 | 2 | 340.80 | |
| 2 | 340.80 | |||
| 2 | 340.80 | |||
| 11/06/2026 | 15:31:42.008 | 20 | 340.75 | |
| 10 | 340.75 | |||
| 20 | 340.75 | |||
| 10 | 340.75 | |||
| 11/06/2026 | 15:31:18.683 | 22 | 340.85 | |
| 7 | 340.85 | |||
| 22 | 340.85 | |||
| 15 | 340.85 | |||
| 11/06/2026 | 15:31:18.584 | 16 | 340.85 | |
| 16 | 340.85 | |||
| 16 | 340.85 | |||
| 11/06/2026 | 15:31:18.086 | 242 | 340.95 | |
| 8 | 340.95 | |||
| 10 | 340.95 | |||
| 10 | 340.95 | |||
| 7 | 340.95 | |||
| 10 | 340.95 | |||
| 134 | 340.95 | |||
| 10 | 340.95 | |||
| 30 | 340.95 | |||
| 35 | 340.95 | |||
| 15 | 340.95 | |||
| 185 | 340.95 | |||
| 8 | 340.95 | |||
| 15 | 340.95 | |||
| 5 | 340.95 | |||
| 1 | 340.95 | |||
| 1 | 340.95 | |||
| 11/06/2026 | 15:31:18.003 | 5 | 341.00 | |
| 5 | 341.00 | |||
| 5 | 341.00 | |||
| 11/06/2026 | 15:31:10.415 | 119 | 341.10 | |
| 6 | 341.10 | |||
| 7 | 341.10 | |||
| 4 | 341.10 | |||
| 3 | 341.10 | |||
| 114 | 341.10 | |||
| 99 | 341.10 | |||
| 5 | 341.10 | |||
| 11/06/2026 | 15:31:10.319 | 5 | 341.10 | |
| 5 | 341.10 | |||
| 4 | 341.10 | |||
| 1 | 341.10 | |||
| 11/06/2026 | 15:31:04.816 | 102 | 341.65 | |
| 15 | 341.65 | |||
| 95 | 341.65 | |||
| 5 | 341.65 | |||
| 4 | 341.65 | |||
| 20 | 341.65 | |||
| 3 | 341.65 | |||
| 20 | 341.65 | |||
| 12 | 341.65 | |||
| 20 | 341.65 | |||
| 10 | 341.65 | |||
| 11/06/2026 | 15:31:04.613 | 213 | 342.00 | |
| 100 | 342.00 | |||
| 2 | 342.00 | |||
| 213 | 342.00 | |||
| 100 | 342.00 | |||
| 4 | 342.00 | |||
| 7 | 342.00 | |||
| 11/06/2026 | 15:30:57.474 | 23 | 342.05 | |
| 23 | 342.05 | |||
| 12 | 342.05 | |||
| 11 | 342.05 | |||
| 11/06/2026 | 15:30:57.401 | 8 | 342.05 | |
| 2 | 342.05 | |||
| 6 | 342.05 | |||
| 8 | 342.05 | |||
| 11/06/2026 | 15:30:55.738 | 16 | 342.50 | |
| 10 | 342.50 | |||
| 6 | 342.50 | |||
| 16 | 342.50 | |||
| 11/06/2026 | 15:30:41.987 | 100 | 342.55 | |
| 100 | 342.55 | |||
| 100 | 342.55 | |||
| 11/06/2026 | 15:30:06.432 | 50 | 343.55 | |
| 50 | 343.55 | |||
| 50 | 343.55 | |||
| 11/06/2026 | 15:26:47.646 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 11/06/2026 | 15:24:15.278 | 3 | 342.75 | |
| 3 | 342.75 | |||
| 3 | 342.75 | |||
| 11/06/2026 | 15:23:46.837 | 2 | 342.95 | |
| 2 | 342.95 | |||
| 2 | 342.95 | |||
| 11/06/2026 | 15:22:52.671 | 3 | 342.75 | |
| 3 | 342.75 | |||
| 3 | 342.75 | |||
| 11/06/2026 | 15:22:24.709 | 10 | 342.95 | |
| 10 | 342.95 | |||
| 10 | 342.95 | |||
| 11/06/2026 | 15:22:21.528 | 1 | 342.95 | |
| 1 | 342.95 | |||
| 1 | 342.95 | |||
| 11/06/2026 | 15:22:13.359 | 11 | 342.75 | |
| 11 | 342.75 | |||
| 11 | 342.75 | |||
| 11/06/2026 | 15:22:11.969 | 100 | 342.90 | |
| 100 | 342.90 | |||
| 100 | 342.90 | |||
| 11/06/2026 | 15:21:42.683 | 150 | 342.85 | |
| 150 | 342.85 | |||
| 150 | 342.85 | |||
| 11/06/2026 | 15:21:24.261 | 1 | 343.05 | |
| 1 | 343.05 | |||
| 1 | 343.05 | |||
| 11/06/2026 | 15:20:27.987 | 94 | 342.95 | |
| 94 | 342.95 | |||
| 94 | 342.95 | |||
| 11/06/2026 | 15:19:57.199 | 60 | 343.05 | |
| 60 | 343.05 | |||
| 60 | 343.05 | |||
| 11/06/2026 | 15:19:38.913 | 10 | 343.00 | |
| 10 | 343.00 | |||
| 10 | 343.00 | |||
| 11/06/2026 | 15:19:14.782 | 26 | 342.80 | |
| 26 | 342.80 | |||
| 26 | 342.80 | |||
| 11/06/2026 | 15:18:59.385 | 6 | 343.10 | |
| 6 | 343.10 | |||
| 6 | 343.10 | |||
| 11/06/2026 | 15:18:19.970 | 4 | 343.00 | |
| 4 | 343.00 | |||
| 4 | 343.00 | |||
| 11/06/2026 | 15:17:50.883 | 3 | 343.05 | |
| 3 | 343.05 | |||
| 3 | 343.05 | |||
| 11/06/2026 | 15:17:31.282 | 30 | 343.20 | |
| 30 | 343.20 | |||
| 30 | 343.20 | |||
| 11/06/2026 | 15:17:20.500 | 300 | 343.25 | |
| 300 | 343.25 | |||
| 300 | 343.25 | |||
| 11/06/2026 | 15:15:50.517 | 1 | 343.25 | |
| 1 | 343.25 | |||
| 1 | 343.25 | |||
| 11/06/2026 | 15:14:06.172 | 11 | 343.05 | |
| 11 | 343.05 | |||
| 11 | 343.05 | |||
| 11/06/2026 | 15:13:41.635 | 4 | 343.20 | |
| 4 | 343.20 | |||
| 4 | 343.20 | |||
| 11/06/2026 | 15:13:35.073 | 80 | 343.35 | |
| 80 | 343.35 | |||
| 80 | 343.35 | |||
| 11/06/2026 | 15:13:01.395 | 27 | 343.25 | |
| 27 | 343.25 | |||
| 27 | 343.25 | |||
| 11/06/2026 | 15:12:45.075 | 11 | 343.05 | |
| 11 | 343.05 | |||
| 11 | 343.05 | |||
| 11/06/2026 | 15:12:07.579 | 25 | 343.00 | |
| 25 | 343.00 | |||
| 25 | 343.00 | |||
| 11/06/2026 | 15:11:59.868 | 2 | 342.90 | |
| 2 | 342.90 | |||
| 2 | 342.90 | |||
| 11/06/2026 | 15:11:04.475 | 15 | 342.75 | |
| 15 | 342.75 | |||
| 15 | 342.75 | |||
| 11/06/2026 | 15:10:07.771 | 3 | 342.90 | |
| 3 | 342.90 | |||
| 3 | 342.90 | |||
| 11/06/2026 | 15:09:49.015 | 12 | 342.70 | |
| 12 | 342.70 | |||
| 12 | 342.70 | |||
| 11/06/2026 | 15:09:31.505 | 2 | 342.90 | |
| 2 | 342.90 | |||
| 2 | 342.90 | |||
| 11/06/2026 | 15:07:54.282 | 3 | 343.00 | |
| 3 | 343.00 | |||
| 3 | 343.00 | |||
| 11/06/2026 | 15:07:22.888 | 9 | 342.95 | |
| 9 | 342.95 | |||
| 9 | 342.95 | |||
| 11/06/2026 | 15:06:08.783 | 8 | 342.95 | |
| 8 | 342.95 | |||
| 8 | 342.95 | |||
| 11/06/2026 | 15:05:46.099 | 20 | 342.90 | |
| 20 | 342.90 | |||
| 20 | 342.90 | |||
| 11/06/2026 | 15:04:55.115 | 5 | 342.90 | |
| 5 | 342.90 | |||
| 5 | 342.90 | |||
| 11/06/2026 | 15:04:53.393 | 2 | 343.00 | |
| 2 | 343.00 | |||
| 2 | 343.00 | |||
| 11/06/2026 | 15:04:38.015 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 11/06/2026 | 15:03:30.143 | 226 | 342.65 | |
| 226 | 342.65 | |||
| 226 | 342.65 | |||
| 11/06/2026 | 15:03:30.097 | 52 | 342.65 | |
| 52 | 342.65 | |||
| 52 | 342.65 | |||
| 11/06/2026 | 15:03:29.873 | 5 | 342.55 | |
| 5 | 342.55 | |||
| 5 | 342.55 | |||
| 11/06/2026 | 15:03:29.770 | 40 | 342.55 | |
| 40 | 342.55 | |||
| 40 | 342.55 | |||
| 11/06/2026 | 15:03:29.689 | 10 | 342.70 | |
| 10 | 342.70 | |||
| 10 | 342.70 | |||
| 11/06/2026 | 15:02:44.370 | 3 | 342.90 | |
| 3 | 342.90 | |||
| 3 | 342.90 | |||
| 11/06/2026 | 15:02:08.566 | 25 | 342.80 | |
| 25 | 342.80 | |||
| 25 | 342.80 | |||
| 11/06/2026 | 15:01:58.656 | 3 | 342.90 | |
| 3 | 342.90 | |||
| 3 | 342.90 | |||
| 11/06/2026 | 15:01:43.459 | 153 | 342.75 | |
| 153 | 342.75 | |||
| 153 | 342.75 | |||
| 11/06/2026 | 15:00:28.965 | 1 | 342.75 | |
| 1 | 342.75 | |||
| 1 | 342.75 | |||
| 11/06/2026 | 14:58:50.392 | 1 | 342.80 | |
| 1 | 342.80 | |||
| 1 | 342.80 | |||
| 11/06/2026 | 14:58:27.874 | 300 | 342.75 | |
| 300 | 342.75 | |||
| 300 | 342.75 | |||
| 11/06/2026 | 14:57:46.716 | 50 | 343.00 | |
| 50 | 343.00 | |||
| 50 | 343.00 | |||
| 11/06/2026 | 14:55:42.153 | 5 | 343.10 | |
| 5 | 343.10 | |||
| 5 | 343.10 | |||
| 11/06/2026 | 14:55:25.326 | 8 | 342.90 | |
| 4 | 342.90 | |||
| 4 | 342.90 | |||
| 8 | 342.90 | |||
| 11/06/2026 | 14:55:25.047 | 10 | 342.90 | |
| 10 | 342.90 | |||
| 10 | 342.90 | |||
| 11/06/2026 | 14:54:01.543 | 5 | 343.10 | |
| 5 | 343.10 | |||
| 5 | 343.10 | |||
| 11/06/2026 | 14:53:55.181 | 18 | 343.15 | |
| 18 | 343.15 | |||
| 18 | 343.15 | |||
| 11/06/2026 | 14:53:37.698 | 37 | 342.95 | |
| 1 | 342.95 | |||
| 9 | 342.95 | |||
| 37 | 342.95 | |||
| 10 | 342.95 | |||
| 8 | 342.95 | |||
| 9 | 342.95 | |||
| 11/06/2026 | 14:53:33.657 | 466 | 343.00 | |
| 10 | 343.00 | |||
| 15 | 343.00 | |||
| 6 | 343.00 | |||
| 14 | 343.00 | |||
| 30 | 343.00 | |||
| 5 | 343.00 | |||
| 466 | 343.00 | |||
| 19 | 343.00 | |||
| 283 | 343.00 | |||
| 84 | 343.00 | |||
| 11/06/2026 | 14:53:24.347 | 99 | 343.05 | |
| 99 | 343.05 | |||
| 99 | 343.05 | |||
| 11/06/2026 | 14:53:18.826 | 4 | 343.20 | |
| 4 | 343.20 | |||
| 4 | 343.20 | |||
| 11/06/2026 | 14:53:15.155 | 3 | 343.05 | |
| 3 | 343.05 | |||
| 3 | 343.05 | |||
| 11/06/2026 | 14:52:54.874 | 1 | 343.30 | |
| 1 | 343.30 | |||
| 1 | 343.30 | |||
| 11/06/2026 | 14:52:24.466 | 29 | 343.40 | |
| 29 | 343.40 | |||
| 29 | 343.40 | |||
| 11/06/2026 | 14:52:14.009 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 11/06/2026 | 14:51:53.397 | 8 | 343.30 | |
| 8 | 343.30 | |||
| 8 | 343.30 | |||
| 11/06/2026 | 14:51:11.113 | 300 | 343.25 | |
| 300 | 343.25 | |||
| 300 | 343.25 | |||
| 11/06/2026 | 14:50:43.602 | 2 | 343.30 | |
| 2 | 343.30 | |||
| 2 | 343.30 | |||
| 11/06/2026 | 14:50:39.658 | 3 | 343.05 | |
| 3 | 343.05 | |||
| 3 | 343.05 | |||
| 11/06/2026 | 14:50:07.728 | 4 | 343.35 | |
| 4 | 343.35 | |||
| 4 | 343.35 | |||
| 11/06/2026 | 14:49:43.770 | 1 | 343.50 | |
| 1 | 343.50 | |||
| 1 | 343.50 | |||
| 11/06/2026 | 14:49:38.769 | 14 | 343.40 | |
| 14 | 343.40 | |||
| 14 | 343.40 | |||
| 11/06/2026 | 14:48:16.028 | 3 | 343.55 | |
| 3 | 343.55 | |||
| 3 | 343.55 | |||
| 11/06/2026 | 14:48:05.287 | 6 | 343.60 | |
| 6 | 343.60 | |||
| 6 | 343.60 | |||
| 11/06/2026 | 14:47:27.510 | 1 | 343.65 | |
| 1 | 343.65 | |||
| 1 | 343.65 | |||
| 11/06/2026 | 14:47:25.562 | 7 | 343.65 | |
| 7 | 343.65 | |||
| 7 | 343.65 | |||
| 11/06/2026 | 14:47:04.408 | 15 | 343.60 | |
| 15 | 343.60 | |||
| 15 | 343.60 | |||
| 11/06/2026 | 14:46:07.653 | 6 | 343.55 | |
| 6 | 343.55 | |||
| 6 | 343.55 | |||
| 11/06/2026 | 14:45:28.987 | 2 | 343.55 | |
| 2 | 343.55 | |||
| 2 | 343.55 | |||
| 11/06/2026 | 14:45:24.080 | 75 | 343.50 | |
| 75 | 343.50 | |||
| 75 | 343.50 | |||
| 11/06/2026 | 14:45:00.846 | 32 | 343.45 | |
| 32 | 343.45 | |||
| 32 | 343.45 | |||
| 11/06/2026 | 14:44:51.485 | 10 | 343.25 | |
| 10 | 343.25 | |||
| 10 | 343.25 | |||
| 11/06/2026 | 14:44:51.388 | 50 | 343.30 | |
| 50 | 343.30 | |||
| 50 | 343.30 | |||
| 11/06/2026 | 14:44:49.241 | 16 | 343.10 | |
| 16 | 343.10 | |||
| 1 | 343.10 | |||
| 5 | 343.10 | |||
| 10 | 343.10 | |||
| 11/06/2026 | 14:44:44.933 | 65 | 343.35 | |
| 65 | 343.35 | |||
| 65 | 343.35 | |||
| 11/06/2026 | 14:44:40.770 | 200 | 343.50 | |
| 200 | 343.50 | |||
| 200 | 343.50 | |||
| 11/06/2026 | 14:44:35.665 | 300 | 343.50 | |
| 300 | 343.50 | |||
| 300 | 343.50 | |||
| 11/06/2026 | 14:44:24.305 | 300 | 343.50 | |
| 300 | 343.50 | |||
| 300 | 343.50 | |||
| 11/06/2026 | 14:44:24.174 | 12 | 343.70 | |
| 1 | 343.70 | |||
| 5 | 343.70 | |||
| 11 | 343.70 | |||
| 7 | 343.70 | |||
| 11/06/2026 | 14:43:52.512 | 300 | 343.50 | |
| 300 | 343.50 | |||
| 300 | 343.50 | |||
| 11/06/2026 | 14:43:36.089 | 170 | 343.65 | |
| 170 | 343.65 | |||
| 170 | 343.65 | |||
| 11/06/2026 | 14:42:30.996 | 40 | 343.70 | |
| 38 | 343.70 | |||
| 40 | 343.70 | |||
| 2 | 343.70 | |||
| 11/06/2026 | 14:42:05.226 | 1 | 343.55 | |
| 1 | 343.55 | |||
| 1 | 343.55 | |||
| 11/06/2026 | 14:41:32.051 | 122 | 343.35 | |
| 122 | 343.35 | |||
| 83 | 343.35 | |||
| 39 | 343.35 | |||
| 11/06/2026 | 14:41:21.050 | 65 | 343.35 | |
| 65 | 343.35 | |||
| 65 | 343.35 | |||
| 11/06/2026 | 14:40:47.399 | 4 | 343.35 | |
| 4 | 343.35 | |||
| 4 | 343.35 | |||
| 11/06/2026 | 14:40:23.033 | 1 | 343.80 | |
| 1 | 343.80 | |||
| 1 | 343.80 | |||
| 11/06/2026 | 14:40:08.187 | 5 | 343.40 | |
| 5 | 343.40 | |||
| 5 | 343.40 | |||
| 11/06/2026 | 14:39:10.763 | 25 | 343.35 | |
| 25 | 343.35 | |||
| 25 | 343.35 |
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: 792.00 / Ask: 792.60
Turnover: 29 446 TEUR -
Siemens Energy AG
Bid: 145.36 / Ask: 145.38
Turnover: 27 689 TEUR -
SAP SE
Bid: 142.92 / Ask: 142.94
Turnover: 24 538 TEUR -
Rheinmetall AG
Bid: 1 217.60
Ask: 1 218.00
Turnover: 22 441 TEUR -
Volkswagen AG VZ
Bid: 85.20 / Ask: 85.24
Turnover: 15 609 TEUR
Realtime Quotes
Last Update:
11/06/2026 @ 15:51:20
Last Update:
11/06/2026 @ 15:51:20