MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
120
109
1145.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2024 | 11:51:42.441 | 25 | 1 145.50 | |
| 25 | 1 145.50 | |||
| 25 | 1 145.50 | |||
| 13/05/2024 | 11:48:32.626 | 4 | 1 149.00 | |
| 4 | 1 149.00 | |||
| 4 | 1 149.00 | |||
| 13/05/2024 | 11:48:01.230 | 3 | 1 145.50 | |
| 3 | 1 145.50 | |||
| 3 | 1 145.50 | |||
| 13/05/2024 | 11:45:51.955 | 20 | 1 145.50 | |
| 20 | 1 145.50 | |||
| 20 | 1 145.50 | |||
| 13/05/2024 | 11:45:30.447 | 5 | 1 153.00 | |
| 5 | 1 153.00 | |||
| 5 | 1 153.00 | |||
| 13/05/2024 | 11:45:20.128 | 6 | 1 153.50 | |
| 6 | 1 153.50 | |||
| 6 | 1 153.50 | |||
| 13/05/2024 | 11:42:14.891 | 20 | 1 153.00 | |
| 20 | 1 153.00 | |||
| 20 | 1 153.00 | |||
| 13/05/2024 | 11:41:53.715 | 5 | 1 153.00 | |
| 5 | 1 153.00 | |||
| 5 | 1 153.00 | |||
| 13/05/2024 | 11:38:13.615 | 2 | 1 154.50 | |
| 2 | 1 154.50 | |||
| 2 | 1 154.50 | |||
| 13/05/2024 | 11:34:52.371 | 25 | 1 154.50 | |
| 25 | 1 154.50 | |||
| 25 | 1 154.50 | |||
| 13/05/2024 | 11:33:46.184 | 4 | 1 154.00 | |
| 4 | 1 154.00 | |||
| 4 | 1 154.00 | |||
| 13/05/2024 | 11:25:00.111 | 6 | 1 147.00 | |
| 6 | 1 147.00 | |||
| 6 | 1 147.00 | |||
| 13/05/2024 | 11:10:34.010 | 2 | 1 146.50 | |
| 2 | 1 146.50 | |||
| 2 | 1 146.50 | |||
| 13/05/2024 | 11:09:37.141 | 1 | 1 146.50 | |
| 1 | 1 146.50 | |||
| 1 | 1 146.50 | |||
| 13/05/2024 | 11:01:40.595 | 10 | 1 147.50 | |
| 10 | 1 147.50 | |||
| 10 | 1 147.50 | |||
| 13/05/2024 | 10:56:26.731 | 3 | 1 147.50 | |
| 3 | 1 147.50 | |||
| 3 | 1 147.50 | |||
| 13/05/2024 | 10:53:10.801 | 10 | 1 144.00 | |
| 10 | 1 144.00 | |||
| 10 | 1 144.00 | |||
| 13/05/2024 | 10:53:00.372 | 10 | 1 147.00 | |
| 10 | 1 147.00 | |||
| 10 | 1 147.00 | |||
| 13/05/2024 | 10:51:28.649 | 20 | 1 145.00 | |
| 20 | 1 145.00 | |||
| 20 | 1 145.00 | |||
| 13/05/2024 | 10:49:28.896 | 2 | 1 144.50 | |
| 2 | 1 144.50 | |||
| 2 | 1 144.50 | |||
| 13/05/2024 | 10:46:14.829 | 12 | 1 137.50 | |
| 12 | 1 137.50 | |||
| 12 | 1 137.50 | |||
| 13/05/2024 | 10:43:50.239 | 2 | 1 144.50 | |
| 2 | 1 144.50 | |||
| 2 | 1 144.50 | |||
| 13/05/2024 | 10:43:40.678 | 5 | 1 144.50 | |
| 5 | 1 144.50 | |||
| 5 | 1 144.50 | |||
| 13/05/2024 | 10:40:52.838 | 2 | 1 144.50 | |
| 2 | 1 144.50 | |||
| 2 | 1 144.50 | |||
| 13/05/2024 | 10:38:59.290 | 5 | 1 136.50 | |
| 5 | 1 136.50 | |||
| 5 | 1 136.50 | |||
| 13/05/2024 | 10:38:48.454 | 5 | 1 144.50 | |
| 5 | 1 144.50 | |||
| 5 | 1 144.50 | |||
| 13/05/2024 | 10:37:03.622 | 2 | 1 147.50 | |
| 2 | 1 147.50 | |||
| 2 | 1 147.50 | |||
| 13/05/2024 | 10:36:35.431 | 4 | 1 147.50 | |
| 4 | 1 147.50 | |||
| 4 | 1 147.50 | |||
| 13/05/2024 | 10:36:07.061 | 2 | 1 136.50 | |
| 2 | 1 136.50 | |||
| 2 | 1 136.50 | |||
| 13/05/2024 | 10:36:02.168 | 12 | 1 136.50 | |
| 12 | 1 136.50 | |||
| 12 | 1 136.50 | |||
| 13/05/2024 | 10:33:36.570 | 5 | 1 147.50 | |
| 5 | 1 147.50 | |||
| 5 | 1 147.50 | |||
| 13/05/2024 | 10:30:16.760 | 25 | 1 150.50 | |
| 25 | 1 150.50 | |||
| 25 | 1 150.50 | |||
| 13/05/2024 | 10:27:33.013 | 5 | 1 150.50 | |
| 5 | 1 150.50 | |||
| 5 | 1 150.50 | |||
| 13/05/2024 | 10:27:11.951 | 5 | 1 144.00 | |
| 5 | 1 144.00 | |||
| 5 | 1 144.00 | |||
| 13/05/2024 | 10:26:22.859 | 11 | 1 140.00 | |
| 11 | 1 140.00 | |||
| 11 | 1 140.00 | |||
| 13/05/2024 | 10:26:08.589 | 6 | 1 139.50 | |
| 6 | 1 139.50 | |||
| 6 | 1 139.50 | |||
| 13/05/2024 | 10:24:32.897 | 1 | 1 150.50 | |
| 1 | 1 150.50 | |||
| 1 | 1 150.50 | |||
| 13/05/2024 | 10:23:48.826 | 3 | 1 150.50 | |
| 3 | 1 150.50 | |||
| 3 | 1 150.50 | |||
| 13/05/2024 | 10:22:25.930 | 6 | 1 150.50 | |
| 6 | 1 150.50 | |||
| 6 | 1 150.50 | |||
| 13/05/2024 | 10:22:25.788 | 14 | 1 151.00 | |
| 14 | 1 151.00 | |||
| 14 | 1 151.00 | |||
| 13/05/2024 | 10:21:17.433 | 6 | 1 157.50 | |
| 6 | 1 157.50 | |||
| 6 | 1 157.50 | |||
| 13/05/2024 | 10:21:05.683 | 2 | 1 157.50 | |
| 2 | 1 157.50 | |||
| 2 | 1 157.50 | |||
| 13/05/2024 | 10:20:29.137 | 1 | 1 155.50 | |
| 1 | 1 155.50 | |||
| 1 | 1 155.50 | |||
| 13/05/2024 | 10:20:01.926 | 2 | 1 155.50 | |
| 2 | 1 155.50 | |||
| 2 | 1 155.50 | |||
| 13/05/2024 | 10:19:40.138 | 3 | 1 155.00 | |
| 3 | 1 155.00 | |||
| 3 | 1 155.00 | |||
| 13/05/2024 | 10:19:24.297 | 1 | 1 155.00 | |
| 1 | 1 155.00 | |||
| 1 | 1 155.00 | |||
| 13/05/2024 | 10:18:48.812 | 4 | 1 155.00 | |
| 4 | 1 155.00 | |||
| 4 | 1 155.00 | |||
| 13/05/2024 | 10:18:48.175 | 1 | 1 155.00 | |
| 1 | 1 155.00 | |||
| 1 | 1 155.00 | |||
| 13/05/2024 | 10:14:58.407 | 5 | 1 153.00 | |
| 5 | 1 153.00 | |||
| 5 | 1 153.00 | |||
| 13/05/2024 | 10:11:29.285 | 2 | 1 152.50 | |
| 2 | 1 152.50 | |||
| 2 | 1 152.50 | |||
| 13/05/2024 | 10:11:04.210 | 5 | 1 153.00 | |
| 5 | 1 153.00 | |||
| 5 | 1 153.00 | |||
| 13/05/2024 | 10:10:46.386 | 5 | 1 153.00 | |
| 5 | 1 153.00 | |||
| 5 | 1 153.00 | |||
| 13/05/2024 | 10:08:58.918 | 4 | 1 145.50 | |
| 4 | 1 145.50 | |||
| 4 | 1 145.50 | |||
| 13/05/2024 | 10:08:40.506 | 25 | 1 145.50 | |
| 25 | 1 145.50 | |||
| 25 | 1 145.50 | |||
| 13/05/2024 | 10:07:52.729 | 12 | 1 145.50 | |
| 12 | 1 145.50 | |||
| 12 | 1 145.50 | |||
| 13/05/2024 | 10:06:45.299 | 2 | 1 129.50 | |
| 2 | 1 129.50 | |||
| 2 | 1 129.50 | |||
| 13/05/2024 | 10:05:11.468 | 10 | 1 142.50 | |
| 10 | 1 142.50 | |||
| 10 | 1 142.50 | |||
| 13/05/2024 | 10:03:21.778 | 4 | 1 143.00 | |
| 2 | 1 143.00 | |||
| 4 | 1 143.00 | |||
| 2 | 1 143.00 | |||
| 13/05/2024 | 10:02:45.701 | 1 | 1 144.00 | |
| 1 | 1 144.00 | |||
| 1 | 1 144.00 | |||
| 13/05/2024 | 10:01:26.426 | 2 | 1 133.50 | |
| 2 | 1 133.50 | |||
| 2 | 1 133.50 | |||
| 13/05/2024 | 10:01:23.755 | 40 | 1 132.00 | |
| 29 | 1 132.00 | |||
| 1 | 1 132.00 | |||
| 40 | 1 132.00 | |||
| 10 | 1 132.00 | |||
| 13/05/2024 | 09:57:26.343 | 5 | 1 131.50 | |
| 5 | 1 131.50 | |||
| 5 | 1 131.50 | |||
| 13/05/2024 | 09:56:25.461 | 20 | 1 131.50 | |
| 20 | 1 131.50 | |||
| 20 | 1 131.50 | |||
| 13/05/2024 | 09:54:39.643 | 30 | 1 127.00 | |
| 30 | 1 127.00 | |||
| 30 | 1 127.00 | |||
| 13/05/2024 | 09:53:50.027 | 25 | 1 126.50 | |
| 25 | 1 126.50 | |||
| 25 | 1 126.50 | |||
| 13/05/2024 | 09:52:55.791 | 25 | 1 126.50 | |
| 25 | 1 126.50 | |||
| 25 | 1 126.50 | |||
| 13/05/2024 | 09:51:10.075 | 25 | 1 126.50 | |
| 25 | 1 126.50 | |||
| 25 | 1 126.50 | |||
| 13/05/2024 | 09:49:28.085 | 55 | 1 120.00 | |
| 5 | 1 120.00 | |||
| 50 | 1 120.00 | |||
| 55 | 1 120.00 | |||
| 13/05/2024 | 09:48:31.466 | 125 | 1 120.50 | |
| 125 | 1 120.50 | |||
| 125 | 1 120.50 | |||
| 13/05/2024 | 09:48:09.652 | 25 | 1 120.50 | |
| 25 | 1 120.50 | |||
| 25 | 1 120.50 | |||
| 13/05/2024 | 09:45:43.145 | 1 | 1 126.50 | |
| 1 | 1 126.50 | |||
| 1 | 1 126.50 | |||
| 13/05/2024 | 09:44:14.939 | 25 | 1 126.50 | |
| 25 | 1 126.50 | |||
| 25 | 1 126.50 | |||
| 13/05/2024 | 09:41:29.377 | 45 | 1 126.50 | |
| 45 | 1 126.50 | |||
| 33 | 1 126.50 | |||
| 12 | 1 126.50 | |||
| 13/05/2024 | 09:41:08.402 | 25 | 1 126.00 | |
| 25 | 1 126.00 | |||
| 25 | 1 126.00 | |||
| 13/05/2024 | 09:30:18.460 | 1 | 1 126.00 | |
| 1 | 1 126.00 | |||
| 1 | 1 126.00 | |||
| 13/05/2024 | 09:27:15.631 | 2 | 1 126.00 | |
| 2 | 1 126.00 | |||
| 2 | 1 126.00 | |||
| 13/05/2024 | 09:26:02.511 | 4 | 1 120.50 | |
| 4 | 1 120.50 | |||
| 4 | 1 120.50 | |||
| 13/05/2024 | 09:25:10.674 | 25 | 1 126.00 | |
| 25 | 1 126.00 | |||
| 25 | 1 126.00 | |||
| 13/05/2024 | 09:23:48.725 | 25 | 1 126.00 | |
| 25 | 1 126.00 | |||
| 25 | 1 126.00 | |||
| 13/05/2024 | 09:23:22.061 | 25 | 1 126.00 | |
| 25 | 1 126.00 | |||
| 25 | 1 126.00 | |||
| 13/05/2024 | 09:22:59.240 | 1 | 1 120.50 | |
| 1 | 1 120.50 | |||
| 1 | 1 120.50 | |||
| 13/05/2024 | 09:21:31.243 | 25 | 1 126.00 | |
| 25 | 1 126.00 | |||
| 25 | 1 126.00 | |||
| 13/05/2024 | 09:20:08.541 | 3 | 1 126.00 | |
| 3 | 1 126.00 | |||
| 3 | 1 126.00 | |||
| 13/05/2024 | 09:06:57.866 | 10 | 1 127.50 | |
| 10 | 1 127.50 | |||
| 10 | 1 127.50 | |||
| 13/05/2024 | 09:04:38.266 | 1 | 1 127.50 | |
| 1 | 1 127.50 | |||
| 1 | 1 127.50 | |||
| 13/05/2024 | 09:03:30.845 | 114 | 1 120.50 | |
| 114 | 1 120.50 | |||
| 114 | 1 120.50 | |||
| 13/05/2024 | 09:03:05.485 | 25 | 1 118.00 | |
| 25 | 1 118.00 | |||
| 25 | 1 118.00 | |||
| 13/05/2024 | 08:55:24.524 | 8 | 1 118.00 | |
| 8 | 1 118.00 | |||
| 8 | 1 118.00 | |||
| 13/05/2024 | 08:54:22.868 | 2 | 1 114.50 | |
| 2 | 1 114.50 | |||
| 2 | 1 114.50 | |||
| 13/05/2024 | 08:49:14.422 | 130 | 1 118.50 | |
| 30 | 1 118.50 | |||
| 100 | 1 118.50 | |||
| 130 | 1 118.50 | |||
| 13/05/2024 | 08:46:32.835 | 25 | 1 120.00 | |
| 25 | 1 120.00 | |||
| 25 | 1 120.00 | |||
| 13/05/2024 | 08:45:53.541 | 10 | 1 121.00 | |
| 10 | 1 121.00 | |||
| 10 | 1 121.00 | |||
| 13/05/2024 | 08:44:15.518 | 50 | 1 121.50 | |
| 50 | 1 121.50 | |||
| 50 | 1 121.50 | |||
| 13/05/2024 | 08:44:01.693 | 25 | 1 121.50 | |
| 25 | 1 121.50 | |||
| 25 | 1 121.50 | |||
| 13/05/2024 | 08:38:50.437 | 12 | 1 116.50 | |
| 12 | 1 116.50 | |||
| 12 | 1 116.50 | |||
| 13/05/2024 | 08:38:48.404 | 40 | 1 115.00 | |
| 40 | 1 115.00 | |||
| 40 | 1 115.00 | |||
| 13/05/2024 | 08:38:21.814 | 13 | 1 114.50 | |
| 13 | 1 114.50 | |||
| 13 | 1 114.50 | |||
| 13/05/2024 | 08:33:09.367 | 2 | 1 114.50 | |
| 2 | 1 114.50 | |||
| 2 | 1 114.50 | |||
| 13/05/2024 | 08:31:55.234 | 2 | 1 114.50 | |
| 2 | 1 114.50 | |||
| 2 | 1 114.50 | |||
| 13/05/2024 | 08:15:02.680 | 2 | 1 114.50 | |
| 2 | 1 114.50 | |||
| 2 | 1 114.50 | |||
| 13/05/2024 | 08:13:31.675 | 1 | 1 114.50 | |
| 1 | 1 114.50 | |||
| 1 | 1 114.50 | |||
| 13/05/2024 | 08:13:25.063 | 9 | 1 114.50 | |
| 9 | 1 114.50 | |||
| 9 | 1 114.50 | |||
| 13/05/2024 | 08:12:26.991 | 40 | 1 110.00 | |
| 40 | 1 110.00 | |||
| 40 | 1 110.00 | |||
| 13/05/2024 | 08:11:57.485 | 8 | 1 109.50 | |
| 8 | 1 109.50 | |||
| 8 | 1 109.50 | |||
| 13/05/2024 | 08:11:13.409 | 1 | 1 109.50 | |
| 1 | 1 109.50 | |||
| 1 | 1 109.50 | |||
| 13/05/2024 | 08:10:35.199 | 5 | 1 109.50 | |
| 5 | 1 109.50 | |||
| 5 | 1 109.50 | |||
| 13/05/2024 | 08:09:42.386 | 2 | 1 109.50 | |
| 2 | 1 109.50 | |||
| 2 | 1 109.50 | |||
| 13/05/2024 | 08:02:03.391 | 1 | 1 106.00 | |
| 1 | 1 106.00 | |||
| 1 | 1 106.00 | |||
| 13/05/2024 | 08:00:11.828 | 22 | 1 109.50 | |
| 3 | 1 109.50 | |||
| 22 | 1 109.50 | |||
| 5 | 1 109.50 | |||
| 2 | 1 109.50 | |||
| 2 | 1 109.50 | |||
| 4 | 1 109.50 | |||
| 6 | 1 109.50 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 532.60 / Ask: 533.00
Turnover: 18 110 TEUR -
Siemens Energy AG
Bid: 23.49 / Ask: 23.50
Turnover: 16 593 TEUR -
Allianz SE
Bid: 265.50 / Ask: 265.60
Turnover: 10 819 TEUR -
Mercedes-Benz Group AG
Bid: 67.81 / Ask: 67.82
Turnover: 9 581 TEUR -
Volkswagen AG VZ
Bid: 118.50 / Ask: 118.55
Turnover: 7 663 TEUR
Realtime Quotes
Last Update:
13/05/2024 @ 11:51:58
Last Update:
13/05/2024 @ 11:51:58