Crowdstrike Holdings Inc Cl.A
- Information
- Last
- Buy
- Sell
374
339
289.35
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
31/05/2024 | 21:59:46.758 | 10 | 289.35 | |
10 | 289.35 | |||
10 | 289.35 | |||
31/05/2024 | 21:55:09.008 | 1 | 288.25 | |
1 | 288.25 | |||
1 | 288.25 | |||
31/05/2024 | 21:44:37.972 | 4 | 287.00 | |
4 | 287.00 | |||
4 | 287.00 | |||
31/05/2024 | 21:35:32.540 | 5 | 286.90 | |
5 | 286.90 | |||
5 | 286.90 | |||
31/05/2024 | 21:31:30.344 | 7 | 286.40 | |
7 | 286.40 | |||
7 | 286.40 | |||
31/05/2024 | 21:29:05.629 | 50 | 286.65 | |
50 | 286.65 | |||
50 | 286.65 | |||
31/05/2024 | 21:27:17.979 | 10 | 286.45 | |
10 | 286.45 | |||
10 | 286.45 | |||
31/05/2024 | 21:27:09.705 | 14 | 286.05 | |
14 | 286.05 | |||
14 | 286.05 | |||
31/05/2024 | 21:17:38.118 | 10 | 285.15 | |
10 | 285.15 | |||
10 | 285.15 | |||
31/05/2024 | 21:01:35.357 | 36 | 284.65 | |
36 | 284.65 | |||
36 | 284.65 | |||
31/05/2024 | 20:57:28.252 | 5 | 285.40 | |
5 | 285.40 | |||
5 | 285.40 | |||
31/05/2024 | 20:48:29.938 | 25 | 285.65 | |
25 | 285.65 | |||
25 | 285.65 | |||
31/05/2024 | 20:47:32.769 | 2 | 285.50 | |
2 | 285.50 | |||
2 | 285.50 | |||
31/05/2024 | 20:32:16.245 | 40 | 283.85 | |
40 | 283.85 | |||
40 | 283.85 | |||
31/05/2024 | 20:30:42.068 | 1 | 284.40 | |
1 | 284.40 | |||
1 | 284.40 | |||
31/05/2024 | 20:26:12.042 | 5 | 285.30 | |
5 | 285.30 | |||
5 | 285.30 | |||
31/05/2024 | 20:20:21.600 | 1 | 285.50 | |
1 | 285.50 | |||
1 | 285.50 | |||
31/05/2024 | 20:08:03.810 | 14 | 285.00 | |
14 | 285.00 | |||
14 | 285.00 | |||
31/05/2024 | 20:05:50.529 | 2 | 285.15 | |
2 | 285.15 | |||
2 | 285.15 | |||
31/05/2024 | 20:03:43.791 | 10 | 285.35 | |
10 | 285.35 | |||
10 | 285.35 | |||
31/05/2024 | 19:48:56.638 | 16 | 285.85 | |
16 | 285.85 | |||
16 | 285.85 | |||
31/05/2024 | 19:41:45.997 | 7 | 285.95 | |
7 | 285.95 | |||
7 | 285.95 | |||
31/05/2024 | 19:38:40.336 | 10 | 286.40 | |
10 | 286.40 | |||
10 | 286.40 | |||
31/05/2024 | 19:34:30.470 | 70 | 285.30 | |
70 | 285.30 | |||
70 | 285.30 | |||
31/05/2024 | 19:31:46.493 | 40 | 285.90 | |
40 | 285.90 | |||
40 | 285.90 | |||
31/05/2024 | 19:25:59.394 | 69 | 285.65 | |
69 | 285.65 | |||
69 | 285.65 | |||
31/05/2024 | 19:23:29.108 | 35 | 285.10 | |
35 | 285.10 | |||
35 | 285.10 | |||
31/05/2024 | 19:21:41.379 | 10 | 285.35 | |
10 | 285.35 | |||
10 | 285.35 | |||
31/05/2024 | 19:15:42.664 | 174 | 285.95 | |
174 | 285.95 | |||
174 | 285.95 | |||
31/05/2024 | 19:14:22.771 | 5 | 286.00 | |
5 | 286.00 | |||
5 | 286.00 | |||
31/05/2024 | 19:13:44.447 | 1 | 285.85 | |
1 | 285.85 | |||
1 | 285.85 | |||
31/05/2024 | 18:48:55.114 | 8 | 282.75 | |
8 | 282.75 | |||
8 | 282.75 | |||
31/05/2024 | 18:47:31.482 | 10 | 282.90 | |
10 | 282.90 | |||
10 | 282.90 | |||
31/05/2024 | 18:43:39.579 | 40 | 283.50 | |
40 | 283.50 | |||
40 | 283.50 | |||
31/05/2024 | 18:37:37.950 | 43 | 282.65 | |
43 | 282.65 | |||
43 | 282.65 | |||
31/05/2024 | 18:26:56.791 | 19 | 283.90 | |
19 | 283.90 | |||
19 | 283.90 | |||
31/05/2024 | 18:25:17.307 | 15 | 283.60 | |
15 | 283.60 | |||
15 | 283.60 | |||
31/05/2024 | 18:22:00.900 | 3 | 283.25 | |
3 | 283.25 | |||
3 | 283.25 | |||
31/05/2024 | 18:18:56.969 | 10 | 283.10 | |
10 | 283.10 | |||
10 | 283.10 | |||
31/05/2024 | 18:18:56.124 | 5 | 284.00 | |
5 | 284.00 | |||
5 | 284.00 | |||
31/05/2024 | 18:18:19.416 | 4 | 284.50 | |
4 | 284.50 | |||
4 | 284.50 | |||
31/05/2024 | 18:16:44.841 | 30 | 285.00 | |
4 | 285.00 | |||
10 | 285.00 | |||
5 | 285.00 | |||
5 | 285.00 | |||
30 | 285.00 | |||
5 | 285.00 | |||
1 | 285.00 | |||
31/05/2024 | 18:13:41.514 | 7 | 285.50 | |
7 | 285.50 | |||
7 | 285.50 | |||
31/05/2024 | 18:12:25.005 | 20 | 285.60 | |
20 | 285.60 | |||
20 | 285.60 | |||
31/05/2024 | 18:11:03.422 | 4 | 286.05 | |
4 | 286.05 | |||
4 | 286.05 | |||
31/05/2024 | 18:08:16.980 | 3 | 286.55 | |
3 | 286.55 | |||
3 | 286.55 | |||
31/05/2024 | 18:05:04.858 | 30 | 285.95 | |
30 | 285.95 | |||
30 | 285.95 | |||
31/05/2024 | 18:03:41.374 | 7 | 285.80 | |
7 | 285.80 | |||
7 | 285.80 | |||
31/05/2024 | 18:02:24.534 | 3 | 285.80 | |
3 | 285.80 | |||
3 | 285.80 | |||
31/05/2024 | 18:01:31.214 | 3 | 286.00 | |
3 | 286.00 | |||
3 | 286.00 | |||
31/05/2024 | 17:56:26.982 | 24 | 285.85 | |
24 | 285.85 | |||
24 | 285.85 | |||
31/05/2024 | 17:54:30.395 | 15 | 285.05 | |
15 | 285.05 | |||
15 | 285.05 | |||
31/05/2024 | 17:53:09.988 | 50 | 285.70 | |
50 | 285.70 | |||
50 | 285.70 | |||
31/05/2024 | 17:49:54.103 | 50 | 285.20 | |
50 | 285.20 | |||
50 | 285.20 | |||
31/05/2024 | 17:49:41.398 | 50 | 285.35 | |
50 | 285.35 | |||
50 | 285.35 | |||
31/05/2024 | 17:48:58.765 | 16 | 285.05 | |
16 | 285.05 | |||
16 | 285.05 | |||
31/05/2024 | 17:48:30.382 | 15 | 285.40 | |
15 | 285.40 | |||
15 | 285.40 | |||
31/05/2024 | 17:47:27.175 | 100 | 285.60 | |
100 | 285.60 | |||
100 | 285.60 | |||
31/05/2024 | 17:41:59.732 | 12 | 285.40 | |
12 | 285.40 | |||
12 | 285.40 | |||
31/05/2024 | 17:38:57.156 | 45 | 285.95 | |
45 | 285.95 | |||
45 | 285.95 | |||
31/05/2024 | 17:38:46.412 | 175 | 286.60 | |
175 | 286.60 | |||
175 | 286.60 | |||
31/05/2024 | 17:32:04.722 | 3 | 285.25 | |
3 | 285.25 | |||
3 | 285.25 | |||
31/05/2024 | 17:31:01.615 | 10 | 285.85 | |
10 | 285.85 | |||
10 | 285.85 | |||
31/05/2024 | 17:30:49.916 | 7 | 285.95 | |
7 | 285.95 | |||
7 | 285.95 | |||
31/05/2024 | 17:20:55.442 | 3 | 286.95 | |
3 | 286.95 | |||
3 | 286.95 | |||
31/05/2024 | 17:17:21.074 | 7 | 286.25 | |
3 | 286.25 | |||
7 | 286.25 | |||
4 | 286.25 | |||
31/05/2024 | 17:17:12.411 | 15 | 287.15 | |
15 | 287.15 | |||
15 | 287.15 | |||
31/05/2024 | 17:14:28.201 | 2 | 286.70 | |
2 | 286.70 | |||
2 | 286.70 | |||
31/05/2024 | 17:12:40.727 | 1 | 285.75 | |
1 | 285.75 | |||
1 | 285.75 | |||
31/05/2024 | 17:11:02.489 | 15 | 286.00 | |
15 | 286.00 | |||
15 | 286.00 | |||
31/05/2024 | 17:08:06.776 | 2 | 285.55 | |
2 | 285.55 | |||
2 | 285.55 | |||
31/05/2024 | 17:07:14.128 | 30 | 286.35 | |
30 | 286.35 | |||
30 | 286.35 | |||
31/05/2024 | 17:05:05.309 | 8 | 286.65 | |
8 | 286.65 | |||
8 | 286.65 | |||
31/05/2024 | 17:04:14.590 | 294 | 286.25 | |
294 | 286.25 | |||
294 | 286.25 | |||
31/05/2024 | 17:02:35.167 | 4 | 286.20 | |
4 | 286.20 | |||
4 | 286.20 | |||
31/05/2024 | 17:01:31.450 | 50 | 286.70 | |
50 | 286.70 | |||
50 | 286.70 | |||
31/05/2024 | 17:01:13.693 | 10 | 287.00 | |
10 | 287.00 | |||
10 | 287.00 | |||
31/05/2024 | 17:01:13.205 | 2 | 287.15 | |
2 | 287.15 | |||
2 | 287.15 | |||
31/05/2024 | 16:58:30.050 | 10 | 287.10 | |
10 | 287.10 | |||
10 | 287.10 | |||
31/05/2024 | 16:58:00.074 | 3 | 288.25 | |
3 | 288.25 | |||
3 | 288.25 | |||
31/05/2024 | 16:57:15.991 | 10 | 288.40 | |
10 | 288.40 | |||
10 | 288.40 | |||
31/05/2024 | 16:56:16.499 | 159 | 286.70 | |
159 | 286.70 | |||
159 | 286.70 | |||
31/05/2024 | 16:56:03.420 | 300 | 286.70 | |
300 | 286.70 | |||
300 | 286.70 | |||
31/05/2024 | 16:47:31.907 | 10 | 285.25 | |
10 | 285.25 | |||
10 | 285.25 | |||
31/05/2024 | 16:46:06.422 | 90 | 286.90 | |
90 | 286.90 | |||
90 | 286.90 | |||
31/05/2024 | 16:45:15.991 | 174 | 285.45 | |
174 | 285.45 | |||
174 | 285.45 | |||
31/05/2024 | 16:44:15.230 | 70 | 286.05 | |
70 | 286.05 | |||
70 | 286.05 | |||
31/05/2024 | 16:42:41.143 | 174 | 286.50 | |
174 | 286.50 | |||
174 | 286.50 | |||
31/05/2024 | 16:42:05.331 | 35 | 285.90 | |
35 | 285.90 | |||
35 | 285.90 | |||
31/05/2024 | 16:38:59.372 | 5 | 285.60 | |
5 | 285.60 | |||
5 | 285.60 | |||
31/05/2024 | 16:35:52.387 | 15 | 286.00 | |
14 | 286.00 | |||
1 | 286.00 | |||
15 | 286.00 | |||
31/05/2024 | 16:35:52.274 | 253 | 286.00 | |
253 | 286.00 | |||
253 | 286.00 | |||
31/05/2024 | 16:32:42.200 | 7 | 286.35 | |
7 | 286.35 | |||
7 | 286.35 | |||
31/05/2024 | 16:31:30.822 | 7 | 286.05 | |
7 | 286.05 | |||
7 | 286.05 | |||
31/05/2024 | 16:29:49.185 | 173 | 287.85 | |
173 | 287.85 | |||
23 | 287.85 | |||
150 | 287.85 | |||
31/05/2024 | 16:24:55.525 | 15 | 286.75 | |
15 | 286.75 | |||
15 | 286.75 | |||
31/05/2024 | 16:24:23.379 | 16 | 287.95 | |
16 | 287.95 | |||
16 | 287.95 | |||
31/05/2024 | 16:24:19.748 | 38 | 287.90 | |
38 | 287.90 | |||
38 | 287.90 | |||
31/05/2024 | 16:22:37.954 | 2 | 288.00 | |
2 | 288.00 | |||
2 | 288.00 | |||
31/05/2024 | 16:21:19.498 | 12 | 288.05 | |
12 | 288.05 | |||
12 | 288.05 | |||
31/05/2024 | 16:21:00.495 | 10 | 289.00 | |
10 | 289.00 | |||
10 | 289.00 | |||
31/05/2024 | 16:20:02.689 | 27 | 288.05 | |
12 | 288.05 | |||
27 | 288.05 | |||
15 | 288.05 | |||
31/05/2024 | 16:20:02.548 | 23 | 288.05 | |
23 | 288.05 | |||
2 | 288.05 | |||
21 | 288.05 | |||
31/05/2024 | 16:19:57.701 | 19 | 289.05 | |
19 | 289.05 | |||
19 | 289.05 | |||
31/05/2024 | 16:18:55.406 | 20 | 289.50 | |
20 | 289.50 | |||
20 | 289.50 | |||
31/05/2024 | 16:17:40.962 | 4 | 289.75 | |
4 | 289.75 | |||
4 | 289.75 | |||
31/05/2024 | 16:16:06.022 | 1 216 | 289.10 | |
2 | 289.10 | |||
16 | 289.10 | |||
970 | 289.10 | |||
10 | 289.10 | |||
20 | 289.10 | |||
22 | 289.10 | |||
175 | 289.10 | |||
1 | 289.10 | |||
1 216 | 289.10 | |||
31/05/2024 | 16:16:01.822 | 19 | 289.10 | |
19 | 289.10 | |||
19 | 289.10 | |||
31/05/2024 | 16:15:33.933 | 300 | 289.30 | |
9 | 289.30 | |||
40 | 289.30 | |||
300 | 289.30 | |||
240 | 289.30 | |||
11 | 289.30 | |||
31/05/2024 | 16:15:33.827 | 300 | 289.30 | |
12 | 289.30 | |||
300 | 289.30 | |||
260 | 289.30 | |||
28 | 289.30 | |||
31/05/2024 | 16:15:33.646 | 39 | 290.00 | |
39 | 290.00 | |||
2 | 290.00 | |||
2 | 290.00 | |||
10 | 290.00 | |||
20 | 290.00 | |||
5 | 290.00 | |||
31/05/2024 | 16:14:16.229 | 40 | 290.30 | |
40 | 290.30 | |||
40 | 290.30 | |||
31/05/2024 | 16:13:45.322 | 7 | 290.40 | |
7 | 290.40 | |||
7 | 290.40 | |||
31/05/2024 | 16:11:23.265 | 20 | 290.05 | |
20 | 290.05 | |||
20 | 290.05 | |||
31/05/2024 | 16:11:07.908 | 10 | 290.10 | |
10 | 290.10 | |||
10 | 290.10 | |||
31/05/2024 | 16:10:24.606 | 10 | 290.30 | |
10 | 290.30 | |||
10 | 290.30 | |||
31/05/2024 | 16:09:05.983 | 9 | 292.00 | |
9 | 292.00 | |||
7 | 292.00 | |||
2 | 292.00 | |||
31/05/2024 | 16:07:12.136 | 2 | 292.40 | |
2 | 292.40 | |||
2 | 292.40 | |||
31/05/2024 | 16:02:59.119 | 5 | 292.50 | |
5 | 292.50 | |||
5 | 292.50 | |||
31/05/2024 | 16:01:34.764 | 1 | 293.00 | |
1 | 293.00 | |||
1 | 293.00 | |||
31/05/2024 | 16:00:21.665 | 5 | 293.00 | |
5 | 293.00 | |||
5 | 293.00 | |||
31/05/2024 | 16:00:00.742 | 5 | 293.05 | |
5 | 293.05 | |||
5 | 293.05 | |||
31/05/2024 | 15:57:52.192 | 1 | 295.40 | |
1 | 295.40 | |||
1 | 295.40 | |||
31/05/2024 | 15:48:58.209 | 2 | 296.85 | |
2 | 296.85 | |||
2 | 296.85 | |||
31/05/2024 | 15:47:27.837 | 35 | 295.00 | |
35 | 295.00 | |||
35 | 295.00 | |||
31/05/2024 | 15:47:21.635 | 4 | 294.10 | |
4 | 294.10 | |||
4 | 294.10 | |||
31/05/2024 | 15:46:54.814 | 27 | 294.25 | |
27 | 294.25 | |||
27 | 294.25 | |||
31/05/2024 | 15:46:41.032 | 10 | 294.70 | |
10 | 294.70 | |||
10 | 294.70 | |||
31/05/2024 | 15:46:00.445 | 3 | 295.65 | |
3 | 295.65 | |||
3 | 295.65 | |||
31/05/2024 | 15:44:41.431 | 35 | 298.15 | |
35 | 298.15 | |||
35 | 298.15 | |||
31/05/2024 | 15:44:25.719 | 2 | 298.60 | |
2 | 298.60 | |||
2 | 298.60 | |||
31/05/2024 | 15:43:15.774 | 3 | 298.50 | |
3 | 298.50 | |||
3 | 298.50 | |||
31/05/2024 | 15:41:01.860 | 100 | 299.40 | |
100 | 299.40 | |||
100 | 299.40 | |||
31/05/2024 | 15:37:12.000 | 2 | 298.95 | |
2 | 298.95 | |||
2 | 298.95 | |||
31/05/2024 | 15:34:31.331 | 15 | 295.80 | |
15 | 295.80 | |||
15 | 295.80 | |||
31/05/2024 | 15:34:16.133 | 60 | 296.00 | |
60 | 296.00 | |||
10 | 296.00 | |||
50 | 296.00 | |||
31/05/2024 | 15:34:08.575 | 16 | 296.40 | |
16 | 296.40 | |||
16 | 296.40 | |||
31/05/2024 | 15:34:03.179 | 17 | 297.00 | |
17 | 297.00 | |||
17 | 297.00 | |||
31/05/2024 | 15:33:59.179 | 30 | 297.65 | |
30 | 297.65 | |||
30 | 297.65 | |||
31/05/2024 | 15:33:47.812 | 8 | 298.00 | |
8 | 298.00 | |||
8 | 298.00 | |||
31/05/2024 | 15:33:35.746 | 20 | 298.15 | |
20 | 298.15 | |||
20 | 298.15 | |||
31/05/2024 | 15:32:13.189 | 50 | 298.45 | |
50 | 298.45 | |||
50 | 298.45 | |||
31/05/2024 | 15:31:56.226 | 7 | 299.50 | |
7 | 299.50 | |||
7 | 299.50 | |||
31/05/2024 | 15:31:47.820 | 50 | 300.20 | |
50 | 300.20 | |||
50 | 300.20 | |||
31/05/2024 | 15:30:17.188 | 21 | 300.75 | |
21 | 300.75 | |||
3 | 300.75 | |||
2 | 300.75 | |||
10 | 300.75 | |||
6 | 300.75 | |||
31/05/2024 | 15:27:40.185 | 38 | 305.00 | |
38 | 305.00 | |||
38 | 305.00 | |||
31/05/2024 | 15:24:51.704 | 114 | 302.75 | |
114 | 302.75 | |||
114 | 302.75 | |||
31/05/2024 | 15:24:39.808 | 68 | 302.75 | |
68 | 302.75 | |||
68 | 302.75 | |||
31/05/2024 | 15:24:31.986 | 68 | 302.75 | |
68 | 302.75 | |||
68 | 302.75 | |||
31/05/2024 | 15:23:33.262 | 10 | 303.65 | |
10 | 303.65 | |||
10 | 303.65 | |||
31/05/2024 | 15:23:31.363 | 70 | 303.65 | |
70 | 303.65 | |||
70 | 303.65 | |||
31/05/2024 | 15:23:26.348 | 70 | 303.65 | |
70 | 303.65 | |||
70 | 303.65 | |||
31/05/2024 | 15:20:29.083 | 10 | 303.50 | |
10 | 303.50 | |||
10 | 303.50 | |||
31/05/2024 | 15:19:53.210 | 10 | 303.65 | |
10 | 303.65 | |||
10 | 303.65 | |||
31/05/2024 | 15:15:42.096 | 30 | 303.60 | |
30 | 303.60 | |||
30 | 303.60 | |||
31/05/2024 | 15:15:24.722 | 49 | 303.60 | |
49 | 303.60 | |||
49 | 303.60 | |||
31/05/2024 | 15:12:40.707 | 50 | 302.80 | |
50 | 302.80 | |||
50 | 302.80 | |||
31/05/2024 | 15:12:40.537 | 40 | 302.75 | |
40 | 302.75 | |||
40 | 302.75 | |||
31/05/2024 | 15:12:32.852 | 40 | 302.75 | |
40 | 302.75 | |||
40 | 302.75 | |||
31/05/2024 | 15:12:31.964 | 40 | 302.75 | |
40 | 302.75 | |||
40 | 302.75 | |||
31/05/2024 | 15:11:46.680 | 30 | 302.75 | |
30 | 302.75 | |||
30 | 302.75 | |||
31/05/2024 | 15:08:27.727 | 40 | 302.75 | |
40 | 302.75 | |||
40 | 302.75 | |||
31/05/2024 | 15:07:08.977 | 8 | 302.75 | |
8 | 302.75 | |||
8 | 302.75 | |||
31/05/2024 | 15:05:16.120 | 4 | 302.40 | |
4 | 302.40 | |||
4 | 302.40 | |||
31/05/2024 | 15:02:06.456 | 10 | 302.65 | |
10 | 302.65 | |||
10 | 302.65 | |||
31/05/2024 | 15:00:11.200 | 16 | 302.55 | |
16 | 302.55 | |||
16 | 302.55 | |||
31/05/2024 | 14:59:30.473 | 4 | 302.55 | |
4 | 302.55 | |||
4 | 302.55 | |||
31/05/2024 | 14:55:35.278 | 56 | 302.05 | |
56 | 302.05 | |||
56 | 302.05 | |||
31/05/2024 | 14:46:38.150 | 2 | 302.00 | |
2 | 302.00 | |||
2 | 302.00 | |||
31/05/2024 | 14:42:26.318 | 15 | 302.10 | |
15 | 302.10 | |||
15 | 302.10 | |||
31/05/2024 | 14:35:19.795 | 10 | 302.75 | |
10 | 302.75 | |||
10 | 302.75 | |||
31/05/2024 | 14:34:40.158 | 150 | 301.95 | |
150 | 301.95 | |||
150 | 301.95 | |||
31/05/2024 | 14:34:05.969 | 70 | 301.95 | |
70 | 301.95 | |||
70 | 301.95 | |||
31/05/2024 | 14:33:28.082 | 16 | 301.35 | |
16 | 301.35 | |||
16 | 301.35 | |||
31/05/2024 | 14:24:29.106 | 9 | 301.20 | |
9 | 301.20 | |||
9 | 301.20 | |||
31/05/2024 | 14:23:25.258 | 18 | 301.20 | |
18 | 301.20 | |||
18 | 301.20 | |||
31/05/2024 | 14:21:25.613 | 1 | 301.05 | |
1 | 301.05 | |||
1 | 301.05 | |||
31/05/2024 | 14:20:53.832 | 12 | 301.05 | |
12 | 301.05 | |||
12 | 301.05 | |||
31/05/2024 | 14:16:15.028 | 2 | 299.80 | |
2 | 299.80 | |||
2 | 299.80 | |||
31/05/2024 | 14:15:31.222 | 5 | 301.20 | |
5 | 301.20 | |||
5 | 301.20 | |||
31/05/2024 | 13:52:37.261 | 10 | 300.00 | |
10 | 300.00 | |||
10 | 300.00 | |||
31/05/2024 | 13:51:48.268 | 13 | 300.00 | |
13 | 300.00 | |||
13 | 300.00 | |||
31/05/2024 | 13:45:33.860 | 12 | 299.50 | |
12 | 299.50 | |||
12 | 299.50 | |||
31/05/2024 | 13:45:10.505 | 9 | 299.55 | |
9 | 299.55 | |||
9 | 299.55 | |||
31/05/2024 | 13:45:10.470 | 18 | 299.55 | |
18 | 299.55 | |||
18 | 299.55 | |||
31/05/2024 | 13:40:50.329 | 17 | 300.05 | |
17 | 300.05 | |||
17 | 300.05 | |||
31/05/2024 | 13:39:29.481 | 3 | 300.05 | |
3 | 300.05 | |||
3 | 300.05 | |||
31/05/2024 | 13:35:24.879 | 7 | 300.00 | |
7 | 300.00 | |||
7 | 300.00 | |||
31/05/2024 | 13:30:30.045 | 25 | 299.75 | |
25 | 299.75 | |||
25 | 299.75 | |||
31/05/2024 | 13:29:51.437 | 6 | 299.75 | |
6 | 299.75 | |||
6 | 299.75 | |||
31/05/2024 | 13:08:47.664 | 10 | 299.45 | |
10 | 299.45 | |||
10 | 299.45 | |||
31/05/2024 | 13:06:28.387 | 10 | 299.40 | |
10 | 299.40 | |||
10 | 299.40 | |||
31/05/2024 | 12:59:04.565 | 10 | 298.50 | |
10 | 298.50 | |||
10 | 298.50 | |||
31/05/2024 | 12:58:56.526 | 3 | 298.50 | |
3 | 298.50 | |||
3 | 298.50 | |||
31/05/2024 | 12:58:39.672 | 12 | 298.05 | |
12 | 298.05 | |||
12 | 298.05 | |||
31/05/2024 | 12:57:26.415 | 15 | 298.50 | |
15 | 298.50 | |||
15 | 298.50 | |||
31/05/2024 | 12:50:09.043 | 5 | 299.25 | |
5 | 299.25 | |||
5 | 299.25 | |||
31/05/2024 | 12:50:08.952 | 18 | 299.30 | |
18 | 299.30 | |||
18 | 299.30 | |||
31/05/2024 | 12:48:09.727 | 4 | 300.30 | |
4 | 300.30 | |||
4 | 300.30 | |||
31/05/2024 | 12:43:55.618 | 10 | 299.50 | |
10 | 299.50 | |||
10 | 299.50 | |||
31/05/2024 | 12:43:51.954 | 18 | 299.55 | |
18 | 299.55 | |||
18 | 299.55 | |||
31/05/2024 | 12:43:50.625 | 9 | 299.55 | |
9 | 299.55 | |||
9 | 299.55 | |||
31/05/2024 | 12:43:42.384 | 18 | 299.55 | |
18 | 299.55 | |||
18 | 299.55 | |||
31/05/2024 | 12:40:40.604 | 3 | 300.80 | |
3 | 300.80 | |||
3 | 300.80 | |||
31/05/2024 | 12:40:20.001 | 18 | 299.55 | |
18 | 299.55 | |||
18 | 299.55 | |||
31/05/2024 | 12:40:09.365 | 18 | 299.55 | |
18 | 299.55 | |||
18 | 299.55 | |||
31/05/2024 | 12:27:18.567 | 16 | 300.90 | |
16 | 300.90 | |||
16 | 300.90 | |||
31/05/2024 | 12:20:23.805 | 4 | 300.90 | |
4 | 300.90 | |||
4 | 300.90 | |||
31/05/2024 | 12:16:50.752 | 7 | 300.90 | |
7 | 300.90 | |||
7 | 300.90 | |||
31/05/2024 | 12:15:31.923 | 30 | 299.95 | |
30 | 299.95 | |||
30 | 299.95 | |||
31/05/2024 | 12:14:06.840 | 15 | 299.95 | |
15 | 299.95 | |||
15 | 299.95 | |||
31/05/2024 | 12:14:06.714 | 30 | 299.95 | |
30 | 299.95 | |||
30 | 299.95 | |||
31/05/2024 | 12:14:00.060 | 70 | 299.90 | |
70 | 299.90 | |||
70 | 299.90 | |||
31/05/2024 | 12:12:43.393 | 36 | 299.90 | |
36 | 299.90 | |||
36 | 299.90 | |||
31/05/2024 | 12:11:41.546 | 14 | 299.30 | |
14 | 299.30 | |||
14 | 299.30 | |||
31/05/2024 | 12:11:26.823 | 18 | 299.30 | |
18 | 299.30 | |||
18 | 299.30 | |||
31/05/2024 | 12:06:59.799 | 12 | 300.65 | |
12 | 300.65 | |||
12 | 300.65 | |||
31/05/2024 | 12:05:21.424 | 10 | 300.65 | |
10 | 300.65 | |||
10 | 300.65 | |||
31/05/2024 | 12:00:26.604 | 10 | 300.00 | |
10 | 300.00 | |||
10 | 300.00 | |||
31/05/2024 | 12:00:19.859 | 17 | 300.05 | |
17 | 300.05 | |||
17 | 300.05 | |||
31/05/2024 | 12:00:18.524 | 9 | 300.05 | |
9 | 300.05 | |||
9 | 300.05 | |||
31/05/2024 | 12:00:15.574 | 17 | 300.05 | |
17 | 300.05 | |||
17 | 300.05 | |||
31/05/2024 | 12:00:14.260 | 9 | 300.05 | |
9 | 300.05 | |||
9 | 300.05 | |||
31/05/2024 | 11:59:43.614 | 17 | 300.05 | |
17 | 300.05 | |||
17 | 300.05 | |||
31/05/2024 | 11:56:11.788 | 5 | 300.55 | |
5 | 300.55 | |||
5 | 300.55 | |||
31/05/2024 | 11:52:52.009 | 6 | 300.05 | |
6 | 300.05 | |||
6 | 300.05 | |||
31/05/2024 | 11:44:00.358 | 30 | 300.60 | |
30 | 300.60 | |||
30 | 300.60 | |||
31/05/2024 | 11:36:30.641 | 2 | 301.00 | |
2 | 301.00 | |||
2 | 301.00 | |||
31/05/2024 | 11:33:14.679 | 3 | 301.35 | |
3 | 301.35 | |||
3 | 301.35 | |||
31/05/2024 | 11:32:23.359 | 8 | 301.00 | |
8 | 301.00 | |||
8 | 301.00 | |||
31/05/2024 | 11:32:23.265 | 17 | 301.05 | |
17 | 301.05 | |||
17 | 301.05 | |||
31/05/2024 | 11:32:03.567 | 1 | 301.35 | |
1 | 301.35 | |||
1 | 301.35 | |||
31/05/2024 | 11:28:11.592 | 10 | 301.05 | |
10 | 301.05 | |||
10 | 301.05 | |||
31/05/2024 | 11:24:03.048 | 4 | 301.05 | |
4 | 301.05 | |||
4 | 301.05 | |||
31/05/2024 | 11:15:20.696 | 3 | 300.65 | |
3 | 300.65 | |||
3 | 300.65 | |||
31/05/2024 | 11:13:32.024 | 4 | 300.70 | |
4 | 300.70 | |||
4 | 300.70 | |||
31/05/2024 | 11:10:18.731 | 5 | 300.70 | |
5 | 300.70 | |||
5 | 300.70 | |||
31/05/2024 | 11:08:23.032 | 1 | 300.70 | |
1 | 300.70 | |||
1 | 300.70 | |||
31/05/2024 | 11:03:22.692 | 50 | 300.60 | |
50 | 300.60 | |||
50 | 300.60 | |||
31/05/2024 | 11:03:06.042 | 6 | 299.15 | |
6 | 299.15 | |||
6 | 299.15 | |||
31/05/2024 | 11:02:14.592 | 2 | 300.70 | |
2 | 300.70 | |||
2 | 300.70 | |||
31/05/2024 | 10:59:26.884 | 1 | 301.35 | |
1 | 301.35 | |||
1 | 301.35 | |||
31/05/2024 | 10:58:32.451 | 67 | 300.50 | |
67 | 300.50 | |||
67 | 300.50 | |||
31/05/2024 | 10:58:29.820 | 40 | 300.50 | |
40 | 300.50 | |||
40 | 300.50 | |||
31/05/2024 | 10:57:56.262 | 2 | 300.50 | |
2 | 300.50 | |||
2 | 300.50 | |||
31/05/2024 | 10:51:58.972 | 50 | 300.40 | |
50 | 300.40 | |||
50 | 300.40 | |||
31/05/2024 | 10:50:38.778 | 4 | 300.40 | |
4 | 300.40 | |||
4 | 300.40 | |||
31/05/2024 | 10:48:05.323 | 10 | 300.35 | |
10 | 300.35 | |||
10 | 300.35 | |||
31/05/2024 | 10:46:42.674 | 10 | 299.05 | |
10 | 299.05 | |||
10 | 299.05 | |||
31/05/2024 | 10:43:56.952 | 10 | 300.85 | |
10 | 300.85 | |||
10 | 300.85 | |||
31/05/2024 | 10:40:45.209 | 4 | 300.80 | |
4 | 300.80 | |||
4 | 300.80 | |||
31/05/2024 | 10:39:31.290 | 10 | 300.65 | |
10 | 300.65 | |||
10 | 300.65 | |||
31/05/2024 | 10:39:09.325 | 30 | 300.65 | |
30 | 300.65 | |||
30 | 300.65 | |||
31/05/2024 | 10:36:07.571 | 16 | 299.10 | |
16 | 299.10 | |||
16 | 299.10 | |||
31/05/2024 | 10:35:36.223 | 3 | 300.00 | |
3 | 300.00 | |||
3 | 300.00 | |||
31/05/2024 | 10:35:36.155 | 17 | 300.05 | |
17 | 300.05 | |||
17 | 300.05 | |||
31/05/2024 | 10:35:31.539 | 90 | 300.50 | |
90 | 300.50 | |||
90 | 300.50 | |||
31/05/2024 | 10:35:09.964 | 70 | 300.55 | |
70 | 300.55 | |||
70 | 300.55 | |||
31/05/2024 | 10:34:25.157 | 4 | 300.55 | |
4 | 300.55 | |||
4 | 300.55 | |||
31/05/2024 | 10:31:02.955 | 30 | 300.60 | |
30 | 300.60 | |||
30 | 300.60 | |||
31/05/2024 | 10:30:19.190 | 70 | 300.40 | |
70 | 300.40 | |||
70 | 300.40 | |||
31/05/2024 | 10:26:00.375 | 5 | 300.40 | |
5 | 300.40 | |||
5 | 300.40 | |||
31/05/2024 | 10:21:23.988 | 10 | 300.05 | |
10 | 300.05 | |||
10 | 300.05 | |||
31/05/2024 | 10:20:45.681 | 12 | 300.40 | |
12 | 300.40 | |||
12 | 300.40 | |||
31/05/2024 | 10:19:00.824 | 2 | 300.40 | |
2 | 300.40 | |||
2 | 300.40 | |||
31/05/2024 | 10:18:55.890 | 10 | 300.40 | |
10 | 300.40 | |||
10 | 300.40 | |||
31/05/2024 | 10:17:15.349 | 2 | 300.40 | |
2 | 300.40 | |||
2 | 300.40 | |||
31/05/2024 | 10:17:13.748 | 7 | 300.40 | |
7 | 300.40 | |||
7 | 300.40 | |||
31/05/2024 | 10:16:09.270 | 11 | 300.40 | |
11 | 300.40 | |||
11 | 300.40 | |||
31/05/2024 | 10:14:12.060 | 5 | 300.45 | |
5 | 300.45 | |||
5 | 300.45 | |||
31/05/2024 | 10:11:04.579 | 10 | 300.50 | |
10 | 300.50 | |||
10 | 300.50 | |||
31/05/2024 | 10:07:44.518 | 60 | 300.00 | |
60 | 300.00 | |||
60 | 300.00 | |||
31/05/2024 | 10:06:43.261 | 40 | 300.00 | |
40 | 300.00 | |||
40 | 300.00 | |||
31/05/2024 | 10:06:43.165 | 40 | 299.95 | |
40 | 299.95 | |||
40 | 299.95 | |||
31/05/2024 | 10:06:37.599 | 30 | 299.95 | |
30 | 299.95 | |||
30 | 299.95 | |||
31/05/2024 | 10:01:24.815 | 27 | 300.50 | |
27 | 300.50 | |||
27 | 300.50 | |||
31/05/2024 | 10:01:21.774 | 27 | 300.55 | |
27 | 300.55 | |||
27 | 300.55 | |||
31/05/2024 | 10:01:21.556 | 23 | 300.55 | |
23 | 300.55 | |||
23 | 300.55 | |||
31/05/2024 | 10:01:21.409 | 23 | 300.50 | |
23 | 300.50 | |||
23 | 300.50 | |||
31/05/2024 | 09:59:24.276 | 4 | 299.95 | |
4 | 299.95 | |||
4 | 299.95 | |||
31/05/2024 | 09:59:23.011 | 41 | 300.00 | |
35 | 300.00 | |||
1 | 300.00 | |||
41 | 300.00 | |||
5 | 300.00 | |||
31/05/2024 | 09:59:20.046 | 41 | 300.05 | |
41 | 300.05 | |||
41 | 300.05 | |||
31/05/2024 | 09:59:02.382 | 41 | 300.05 | |
41 | 300.05 | |||
41 | 300.05 | |||
31/05/2024 | 09:52:31.470 | 5 | 300.50 | |
5 | 300.50 | |||
5 | 300.50 | |||
31/05/2024 | 09:51:38.027 | 20 | 300.50 | |
20 | 300.50 | |||
20 | 300.50 | |||
31/05/2024 | 09:51:20.398 | 2 | 300.50 | |
2 | 300.50 | |||
2 | 300.50 | |||
31/05/2024 | 09:49:58.944 | 4 | 300.50 | |
4 | 300.50 | |||
4 | 300.50 | |||
31/05/2024 | 09:49:41.075 | 13 | 300.50 | |
13 | 300.50 | |||
13 | 300.50 | |||
31/05/2024 | 09:44:09.236 | 4 | 300.50 | |
4 | 300.50 | |||
4 | 300.50 | |||
31/05/2024 | 09:44:09.180 | 17 | 300.55 | |
17 | 300.55 | |||
17 | 300.55 | |||
31/05/2024 | 09:42:25.346 | 7 | 301.35 | |
7 | 301.35 | |||
7 | 301.35 | |||
31/05/2024 | 09:40:06.667 | 17 | 300.55 | |
17 | 300.55 | |||
17 | 300.55 | |||
31/05/2024 | 09:40:06.109 | 27 | 301.35 | |
27 | 301.35 | |||
27 | 301.35 | |||
31/05/2024 | 09:34:28.925 | 4 | 301.35 | |
4 | 301.35 | |||
4 | 301.35 | |||
31/05/2024 | 09:33:50.207 | 1 | 301.35 | |
1 | 301.35 | |||
1 | 301.35 | |||
31/05/2024 | 09:33:28.796 | 5 | 301.35 | |
5 | 301.35 | |||
5 | 301.35 | |||
31/05/2024 | 09:32:25.515 | 3 | 301.35 | |
3 | 301.35 | |||
3 | 301.35 | |||
31/05/2024 | 09:31:09.469 | 15 | 301.35 | |
15 | 301.35 | |||
15 | 301.35 | |||
31/05/2024 | 09:30:25.442 | 5 | 301.35 | |
5 | 301.35 | |||
5 | 301.35 | |||
31/05/2024 | 09:28:06.520 | 25 | 301.35 | |
25 | 301.35 | |||
25 | 301.35 | |||
31/05/2024 | 09:26:18.163 | 50 | 301.35 | |
50 | 301.35 | |||
50 | 301.35 | |||
31/05/2024 | 09:26:16.575 | 17 | 300.05 | |
17 | 300.05 | |||
17 | 300.05 | |||
31/05/2024 | 09:26:12.297 | 50 | 301.30 | |
50 | 301.30 | |||
50 | 301.30 | |||
31/05/2024 | 09:17:57.377 | 1 | 300.05 | |
1 | 300.05 | |||
1 | 300.05 | |||
31/05/2024 | 09:17:39.393 | 10 | 301.30 | |
10 | 301.30 | |||
10 | 301.30 | |||
31/05/2024 | 09:14:02.334 | 7 | 301.30 | |
7 | 301.30 | |||
7 | 301.30 | |||
31/05/2024 | 09:12:25.548 | 2 | 300.05 | |
2 | 300.05 | |||
2 | 300.05 | |||
31/05/2024 | 09:07:58.783 | 4 | 301.30 | |
4 | 301.30 | |||
4 | 301.30 | |||
31/05/2024 | 09:00:34.466 | 18 | 301.30 | |
18 | 301.30 | |||
18 | 301.30 | |||
31/05/2024 | 08:54:35.135 | 27 | 301.30 | |
27 | 301.30 | |||
27 | 301.30 | |||
31/05/2024 | 08:48:53.609 | 5 | 301.30 | |
5 | 301.30 | |||
5 | 301.30 | |||
31/05/2024 | 08:42:15.802 | 63 | 301.30 | |
63 | 301.30 | |||
63 | 301.30 | |||
31/05/2024 | 08:42:00.837 | 67 | 301.05 | |
67 | 301.05 | |||
67 | 301.05 | |||
31/05/2024 | 08:41:35.322 | 2 | 301.00 | |
2 | 301.00 | |||
2 | 301.00 | |||
31/05/2024 | 08:40:21.768 | 10 | 301.00 | |
10 | 301.00 | |||
10 | 301.00 | |||
31/05/2024 | 08:30:53.216 | 10 | 300.90 | |
10 | 300.90 | |||
10 | 300.90 | |||
31/05/2024 | 08:29:50.446 | 150 | 299.00 | |
150 | 299.00 | |||
150 | 299.00 | |||
31/05/2024 | 08:29:22.284 | 50 | 300.00 | |
50 | 300.00 | |||
50 | 300.00 | |||
31/05/2024 | 08:28:53.961 | 5 | 300.00 | |
5 | 300.00 | |||
5 | 300.00 | |||
31/05/2024 | 08:28:13.753 | 1 | 301.30 | |
1 | 301.30 | |||
1 | 301.30 | |||
31/05/2024 | 08:27:14.063 | 7 | 301.30 | |
7 | 301.30 | |||
7 | 301.30 | |||
31/05/2024 | 08:20:19.728 | 7 | 301.35 | |
7 | 301.35 | |||
7 | 301.35 | |||
31/05/2024 | 08:18:31.220 | 10 | 301.30 | |
10 | 301.30 | |||
10 | 301.30 |
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
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00