Tradegate Exchange

MicroStrategy Inc.

484

407

1455.50

Date	Time	Volume	Order Volume	Price
17/05/2024	21:58:44.351	1		1 455.50
			1	1 455.50
			1	1 455.50
17/05/2024	21:58:28.272	18		1 455.00
			3	1 455.00
			9	1 455.00
			18	1 455.00
			6	1 455.00
17/05/2024	21:58:27.998	2		1 454.50
			2	1 454.50
			2	1 454.50
17/05/2024	21:57:58.844	10		1 450.50
			10	1 450.50
			10	1 450.50
17/05/2024	21:57:43.567	2		1 451.00
			2	1 451.00
			2	1 451.00
17/05/2024	21:57:36.649	2		1 455.00
			1	1 455.00
			2	1 455.00
			1	1 455.00
17/05/2024	21:57:16.824	129		1 451.50
			129	1 451.50
			79	1 451.50
			50	1 451.50
17/05/2024	21:57:09.927	56		1 450.50
			56	1 450.50
			1	1 450.50
			2	1 450.50
			53	1 450.50
17/05/2024	21:55:09.575	10		1 448.50
			10	1 448.50
			10	1 448.50
17/05/2024	21:51:21.966	3		1 450.50
			3	1 450.50
			3	1 450.50
17/05/2024	21:50:45.246	40		1 450.50
			40	1 450.50
			40	1 450.50
17/05/2024	21:50:28.029	1		1 450.50
			1	1 450.50
			1	1 450.50
17/05/2024	21:50:09.355	45		1 450.50
			45	1 450.50
			45	1 450.50
17/05/2024	21:49:49.295	3		1 443.50
			3	1 443.50
			3	1 443.50
17/05/2024	21:49:35.929	2		1 443.50
			2	1 443.50
			2	1 443.50
17/05/2024	21:49:28.041	50		1 450.50
			3	1 450.50
			18	1 450.50
			50	1 450.50
			12	1 450.50
			6	1 450.50
			5	1 450.50
			6	1 450.50
17/05/2024	21:49:05.018	10		1 445.00
			10	1 445.00
			10	1 445.00
17/05/2024	21:48:03.392	1		1 444.00
			1	1 444.00
			1	1 444.00
17/05/2024	21:46:51.840	29		1 440.00
			29	1 440.00
			29	1 440.00
17/05/2024	21:46:42.518	9		1 440.00
			9	1 440.00
			9	1 440.00
17/05/2024	21:46:41.039	2		1 439.50
			2	1 439.50
			2	1 439.50
17/05/2024	21:41:37.544	7		1 440.50
			3	1 440.50
			4	1 440.50
			7	1 440.50
17/05/2024	21:41:16.694	10		1 433.00
			10	1 433.00
			10	1 433.00
17/05/2024	21:40:52.732	2		1 439.00
			2	1 439.00
			2	1 439.00
17/05/2024	21:38:34.835	9		1 435.00
			9	1 435.00
			5	1 435.00
			4	1 435.00
17/05/2024	21:37:38.066	9		1 429.50
			9	1 429.50
			9	1 429.50
17/05/2024	21:36:32.797	4		1 429.50
			4	1 429.50
			4	1 429.50
17/05/2024	21:35:38.663	10		1 436.00
			10	1 436.00
			3	1 436.00
			7	1 436.00
17/05/2024	21:35:34.353	25		1 430.00
			10	1 430.00
			25	1 430.00
			15	1 430.00
17/05/2024	21:33:30.200	3		1 431.00
			3	1 431.00
			3	1 431.00
17/05/2024	21:31:37.506	7		1 427.00
			7	1 427.00
			7	1 427.00
17/05/2024	21:27:39.658	54		1 427.50
			54	1 427.50
			54	1 427.50
17/05/2024	21:27:38.013	10		1 427.00
			10	1 427.00
			10	1 427.00
17/05/2024	21:19:51.747	39		1 411.00
			39	1 411.00
			39	1 411.00
17/05/2024	21:19:12.289	2		1 418.00
			2	1 418.00
			2	1 418.00
17/05/2024	21:10:24.319	44		1 417.00
			44	1 417.00
			44	1 417.00
17/05/2024	21:05:15.918	22		1 422.50
			22	1 422.50
			22	1 422.50
17/05/2024	21:00:30.022	5		1 417.00
			5	1 417.00
			5	1 417.00
17/05/2024	21:00:19.676	1		1 425.50
			1	1 425.50
			1	1 425.50
17/05/2024	20:52:05.322	100		1 416.50
			50	1 416.50
			100	1 416.50
			50	1 416.50
17/05/2024	20:50:38.326	9		1 408.00
			9	1 408.00
			9	1 408.00
17/05/2024	20:48:38.293	1		1 408.50
			1	1 408.50
			1	1 408.50
17/05/2024	20:47:24.698	7		1 408.00
			7	1 408.00
			7	1 408.00
17/05/2024	20:44:15.130	5		1 405.00
			5	1 405.00
			5	1 405.00
17/05/2024	20:36:29.090	13		1 403.50
			13	1 403.50
			13	1 403.50
17/05/2024	20:24:00.378	18		1 387.50
			18	1 387.50
			18	1 387.50
17/05/2024	20:22:33.678	3		1 392.00
			3	1 392.00
			3	1 392.00
17/05/2024	20:16:41.341	7		1 399.00
			7	1 399.00
			7	1 399.00
17/05/2024	20:15:20.646	1		1 398.00
			1	1 398.00
			1	1 398.00
17/05/2024	20:14:32.978	10		1 390.00
			10	1 390.00
			10	1 390.00
17/05/2024	20:14:31.689	4		1 398.50
			4	1 398.50
			4	1 398.50
17/05/2024	20:14:31.077	1		1 398.50
			1	1 398.50
			1	1 398.50
17/05/2024	20:14:13.700	29		1 398.50
			29	1 398.50
			29	1 398.50
17/05/2024	20:08:33.456	32		1 394.00
			32	1 394.00
			32	1 394.00
17/05/2024	20:08:24.047	100		1 392.00
			100	1 392.00
			100	1 392.00
17/05/2024	20:08:16.955	128		1 394.00
			128	1 394.00
			128	1 394.00
17/05/2024	20:08:12.650	2		1 388.50
			2	1 388.50
			2	1 388.50
17/05/2024	20:08:01.469	100		1 388.50
			91	1 388.50
			9	1 388.50
			100	1 388.50
17/05/2024	20:07:50.382	40		1 394.00
			40	1 394.00
			40	1 394.00
17/05/2024	20:06:40.907	30		1 394.50
			30	1 394.50
			30	1 394.50
17/05/2024	20:05:00.651	1		1 394.00
			1	1 394.00
			1	1 394.00
17/05/2024	20:04:17.769	3		1 394.00
			3	1 394.00
			3	1 394.00
17/05/2024	20:04:03.513	12		1 394.00
			10	1 394.00
			12	1 394.00
			2	1 394.00
17/05/2024	20:04:03.397	23		1 394.00
			23	1 394.00
			23	1 394.00
17/05/2024	20:03:37.614	7		1 400.00
			7	1 400.00
			7	1 400.00
17/05/2024	20:03:20.950	2		1 401.50
			2	1 401.50
			2	1 401.50
17/05/2024	19:58:35.856	30		1 409.00
			30	1 409.00
			30	1 409.00
17/05/2024	19:58:34.483	12		1 405.00
			12	1 405.00
			12	1 405.00
17/05/2024	19:53:17.081	1		1 410.00
			1	1 410.00
			1	1 410.00
17/05/2024	19:52:51.333	30		1 409.00
			30	1 409.00
			30	1 409.00
17/05/2024	19:52:46.209	25		1 416.50
			25	1 416.50
			25	1 416.50
17/05/2024	19:52:17.467	65		1 407.50
			65	1 407.50
			65	1 407.50
17/05/2024	19:51:18.707	9		1 410.00
			9	1 410.00
			9	1 410.00
17/05/2024	19:46:50.374	1		1 420.00
			1	1 420.00
			1	1 420.00
17/05/2024	19:45:21.121	3		1 412.00
			3	1 412.00
			3	1 412.00
17/05/2024	19:43:08.049	2		1 422.50
			2	1 422.50
			2	1 422.50
17/05/2024	19:36:08.916	1		1 410.50
			1	1 410.50
			1	1 410.50
17/05/2024	19:35:38.136	1		1 418.00
			1	1 418.00
			1	1 418.00
17/05/2024	19:32:18.948	3		1 420.50
			3	1 420.50
			3	1 420.50
17/05/2024	19:25:59.624	4		1 419.00
			4	1 419.00
			4	1 419.00
17/05/2024	19:18:36.455	6		1 415.00
			6	1 415.00
			6	1 415.00
17/05/2024	19:17:42.333	23		1 426.00
			23	1 426.00
			3	1 426.00
			20	1 426.00
17/05/2024	19:13:17.781	65		1 410.00
			65	1 410.00
			65	1 410.00
17/05/2024	19:13:07.846	100		1 410.00
			100	1 410.00
			100	1 410.00
17/05/2024	19:08:11.496	2		1 415.00
			2	1 415.00
			2	1 415.00
17/05/2024	19:02:16.058	6		1 418.00
			6	1 418.00
			6	1 418.00
17/05/2024	19:00:15.524	41		1 417.00
			24	1 417.00
			41	1 417.00
			17	1 417.00
17/05/2024	19:00:15.304	13		1 417.00
			3	1 417.00
			13	1 417.00
			10	1 417.00
17/05/2024	18:55:57.667	6		1 428.50
			6	1 428.50
			6	1 428.50
17/05/2024	18:53:56.473	15		1 427.50
			15	1 427.50
			15	1 427.50
17/05/2024	18:47:27.828	25		1 425.00
			12	1 425.00
			13	1 425.00
			25	1 425.00
17/05/2024	18:38:56.680	4		1 437.50
			4	1 437.50
			4	1 437.50
17/05/2024	18:38:09.753	1		1 442.00
			1	1 442.00
			1	1 442.00
17/05/2024	18:36:37.033	1		1 432.50
			1	1 432.50
			1	1 432.50
17/05/2024	18:35:46.883	1		1 443.00
			1	1 443.00
			1	1 443.00
17/05/2024	18:29:51.110	6		1 433.50
			6	1 433.50
			6	1 433.50
17/05/2024	18:13:29.068	2		1 433.50
			2	1 433.50
			2	1 433.50
17/05/2024	18:11:49.969	1		1 433.50
			1	1 433.50
			1	1 433.50
17/05/2024	18:08:52.294	2		1 434.50
			2	1 434.50
			2	1 434.50
17/05/2024	18:08:50.912	1		1 434.50
			1	1 434.50
			1	1 434.50
17/05/2024	18:08:06.061	3		1 443.00
			3	1 443.00
			3	1 443.00
17/05/2024	18:07:31.670	3		1 434.50
			3	1 434.50
			3	1 434.50
17/05/2024	18:07:17.065	1		1 444.00
			1	1 444.00
			1	1 444.00
17/05/2024	18:02:29.102	3		1 445.00
			1	1 445.00
			2	1 445.00
			3	1 445.00
17/05/2024	18:00:54.370	1		1 438.00
			1	1 438.00
			1	1 438.00
17/05/2024	18:00:43.321	1		1 444.00
			1	1 444.00
			1	1 444.00
17/05/2024	17:58:59.261	4		1 434.00
			4	1 434.00
			4	1 434.00
17/05/2024	17:57:04.953	6		1 431.00
			6	1 431.00
			6	1 431.00
17/05/2024	17:56:17.729	4		1 435.00
			4	1 435.00
			4	1 435.00
17/05/2024	17:54:19.765	21		1 426.50
			21	1 426.50
			21	1 426.50
17/05/2024	17:52:04.406	1		1 436.00
			1	1 436.00
			1	1 436.00
17/05/2024	17:51:41.670	1		1 426.50
			1	1 426.50
			1	1 426.50
17/05/2024	17:50:46.838	3		1 421.50
			3	1 421.50
			3	1 421.50
17/05/2024	17:50:41.268	2		1 420.00
			2	1 420.00
			2	1 420.00
17/05/2024	17:49:26.059	1		1 423.00
			1	1 423.00
			1	1 423.00
17/05/2024	17:49:07.349	7		1 418.50
			7	1 418.50
			3	1 418.50
			4	1 418.50
17/05/2024	17:48:18.892	16		1 430.00
			5	1 430.00
			16	1 430.00
			11	1 430.00
17/05/2024	17:46:01.916	1		1 444.50
			1	1 444.50
			1	1 444.50
17/05/2024	17:43:52.715	1		1 435.50
			1	1 435.50
			1	1 435.50
17/05/2024	17:41:53.270	1		1 432.00
			1	1 432.00
			1	1 432.00
17/05/2024	17:41:10.869	2		1 432.50
			2	1 432.50
			2	1 432.50
17/05/2024	17:40:47.761	2		1 440.00
			2	1 440.00
			2	1 440.00
17/05/2024	17:40:42.169	5		1 434.00
			5	1 434.00
			3	1 434.00
			2	1 434.00
17/05/2024	17:40:34.710	3		1 445.00
			3	1 445.00
			1	1 445.00
			2	1 445.00
17/05/2024	17:38:46.788	5		1 447.00
			5	1 447.00
			5	1 447.00
17/05/2024	17:36:08.793	1		1 449.00
			1	1 449.00
			1	1 449.00
17/05/2024	17:33:50.293	6		1 451.00
			6	1 451.00
			6	1 451.00
17/05/2024	17:33:05.772	12		1 450.50
			12	1 450.50
			12	1 450.50
17/05/2024	17:32:29.651	20		1 443.50
			20	1 443.50
			20	1 443.50
17/05/2024	17:31:30.819	3		1 450.50
			3	1 450.50
			3	1 450.50
17/05/2024	17:31:23.033	268		1 451.00
			249	1 451.00
			268	1 451.00
			19	1 451.00
17/05/2024	17:31:02.959	132		1 450.50
			5	1 450.50
			132	1 450.50
			2	1 450.50
			100	1 450.50
			25	1 450.50
17/05/2024	17:30:43.189	1		1 450.00
			1	1 450.00
			1	1 450.00
17/05/2024	17:29:28.895	50		1 445.00
			50	1 445.00
			50	1 445.00
17/05/2024	17:29:26.673	10		1 449.00
			10	1 449.00
			10	1 449.00
17/05/2024	17:26:59.318	21		1 447.50
			21	1 447.50
			21	1 447.50
17/05/2024	17:26:00.791	15		1 443.50
			15	1 443.50
			10	1 443.50
			5	1 443.50
17/05/2024	17:24:43.470	10		1 436.00
			1	1 436.00
			9	1 436.00
			10	1 436.00
17/05/2024	17:23:54.822	10		1 438.50
			10	1 438.50
			10	1 438.50
17/05/2024	17:23:45.676	12		1 438.50
			12	1 438.50
			12	1 438.50
17/05/2024	17:23:45.583	1		1 438.50
			1	1 438.50
			1	1 438.50
17/05/2024	17:23:20.408	1		1 448.50
			1	1 448.50
			1	1 448.50
17/05/2024	17:17:59.271	15		1 444.00
			15	1 444.00
			15	1 444.00
17/05/2024	17:15:59.415	10		1 448.00
			10	1 448.00
			1	1 448.00
			5	1 448.00
			4	1 448.00
17/05/2024	17:15:46.388	20		1 443.00
			4	1 443.00
			16	1 443.00
			20	1 443.00
17/05/2024	17:15:12.615	2		1 446.00
			2	1 446.00
			2	1 446.00
17/05/2024	17:14:26.164	60		1 440.00
			50	1 440.00
			60	1 440.00
			10	1 440.00
17/05/2024	17:14:00.586	1		1 440.00
			1	1 440.00
			1	1 440.00
17/05/2024	17:12:21.838	56		1 439.50
			56	1 439.50
			56	1 439.50
17/05/2024	17:12:04.997	1		1 439.50
			1	1 439.50
			1	1 439.50
17/05/2024	17:10:15.563	1		1 438.00
			1	1 438.00
			1	1 438.00
17/05/2024	17:09:48.195	6		1 436.00
			6	1 436.00
			6	1 436.00
17/05/2024	17:08:08.158	14		1 436.00
			14	1 436.00
			14	1 436.00
17/05/2024	17:07:32.596	1		1 423.00
			1	1 423.00
			1	1 423.00
17/05/2024	17:05:43.517	5		1 423.00
			5	1 423.00
			5	1 423.00
17/05/2024	17:05:03.881	12		1 422.50
			12	1 422.50
			12	1 422.50
17/05/2024	17:02:26.451	1		1 435.00
			1	1 435.00
			1	1 435.00
17/05/2024	17:02:19.720	2		1 437.00
			2	1 437.00
			2	1 437.00
17/05/2024	17:02:10.553	6		1 436.00
			3	1 436.00
			3	1 436.00
			6	1 436.00
17/05/2024	17:01:05.835	7		1 443.50
			6	1 443.50
			7	1 443.50
			1	1 443.50
17/05/2024	17:00:42.029	2		1 436.50
			2	1 436.50
			2	1 436.50
17/05/2024	17:00:30.138	3		1 436.50
			3	1 436.50
			3	1 436.50
17/05/2024	16:59:54.729	3		1 439.50
			3	1 439.50
			3	1 439.50
17/05/2024	16:59:45.093	36		1 435.00
			36	1 435.00
			36	1 435.00
17/05/2024	16:59:19.764	1		1 439.50
			1	1 439.50
			1	1 439.50
17/05/2024	16:59:03.911	80		1 435.00
			80	1 435.00
			80	1 435.00
17/05/2024	16:59:00.052	100		1 435.00
			100	1 435.00
			100	1 435.00
17/05/2024	16:57:32.567	10		1 430.00
			10	1 430.00
			10	1 430.00
17/05/2024	16:56:26.387	6		1 426.00
			6	1 426.00
			6	1 426.00
17/05/2024	16:55:11.660	1		1 428.00
			1	1 428.00
			1	1 428.00
17/05/2024	16:54:37.032	7		1 421.00
			7	1 421.00
			7	1 421.00
17/05/2024	16:54:34.566	13		1 421.00
			13	1 421.00
			13	1 421.00
17/05/2024	16:53:39.177	1		1 417.00
			1	1 417.00
			1	1 417.00
17/05/2024	16:53:13.541	1		1 415.00
			1	1 415.00
			1	1 415.00
17/05/2024	16:52:09.251	2		1 420.00
			2	1 420.00
			2	1 420.00
17/05/2024	16:49:01.025	7		1 425.00
			7	1 425.00
			7	1 425.00
17/05/2024	16:47:27.638	14		1 425.00
			14	1 425.00
			3	1 425.00
			11	1 425.00
17/05/2024	16:45:06.645	1		1 423.50
			1	1 423.50
			1	1 423.50
17/05/2024	16:42:14.027	3		1 427.50
			3	1 427.50
			3	1 427.50
17/05/2024	16:40:47.980	2		1 415.00
			2	1 415.00
			2	1 415.00
17/05/2024	16:39:17.331	2		1 403.50
			2	1 403.50
			2	1 403.50
17/05/2024	16:38:06.594	30		1 420.50
			30	1 420.50
			30	1 420.50
17/05/2024	16:37:28.952	1		1 423.00
			1	1 423.00
			1	1 423.00
17/05/2024	16:37:23.466	3		1 416.00
			3	1 416.00
			3	1 416.00
17/05/2024	16:36:02.190	10		1 420.50
			10	1 420.50
			10	1 420.50
17/05/2024	16:35:49.294	3		1 420.50
			3	1 420.50
			3	1 420.50
17/05/2024	16:35:09.459	3		1 425.00
			3	1 425.00
			3	1 425.00
17/05/2024	16:34:49.457	55		1 425.00
			55	1 425.00
			55	1 425.00
17/05/2024	16:34:36.529	3		1 427.00
			3	1 427.00
			3	1 427.00
17/05/2024	16:34:07.624	4		1 433.00
			4	1 433.00
			4	1 433.00
17/05/2024	16:32:41.548	1		1 430.00
			1	1 430.00
			1	1 430.00
17/05/2024	16:32:35.508	2		1 434.50
			2	1 434.50
			2	1 434.50
17/05/2024	16:32:28.447	33		1 434.50
			33	1 434.50
			33	1 434.50
17/05/2024	16:32:22.836	8		1 428.00
			8	1 428.00
			8	1 428.00
17/05/2024	16:31:59.396	4		1 427.00
			4	1 427.00
			4	1 427.00
17/05/2024	16:31:06.707	3		1 425.50
			3	1 425.50
			3	1 425.50
17/05/2024	16:31:06.483	2		1 423.50
			2	1 423.50
			2	1 423.50
17/05/2024	16:30:57.579	38		1 420.00
			38	1 420.00
			38	1 420.00
17/05/2024	16:30:39.684	154		1 420.00
			154	1 420.00
			154	1 420.00
17/05/2024	16:29:42.769	10		1 419.50
			10	1 419.50
			10	1 419.50
17/05/2024	16:28:03.066	17		1 420.00
			17	1 420.00
			17	1 420.00
17/05/2024	16:27:58.968	4		1 415.00
			4	1 415.00
			4	1 415.00
17/05/2024	16:27:41.768	12		1 415.00
			12	1 415.00
			12	1 415.00
17/05/2024	16:27:11.720	17		1 410.00
			17	1 410.00
			17	1 410.00
17/05/2024	16:27:11.559	12		1 408.00
			12	1 408.00
			12	1 408.00
17/05/2024	16:26:48.686	2		1 415.00
			2	1 415.00
			2	1 415.00
17/05/2024	16:25:01.671	10		1 417.00
			10	1 417.00
			10	1 417.00
17/05/2024	16:24:46.706	1		1 417.50
			1	1 417.50
			1	1 417.50
17/05/2024	16:24:42.578	4		1 415.00
			4	1 415.00
			4	1 415.00
17/05/2024	16:23:41.319	1		1 410.00
			1	1 410.00
			1	1 410.00
17/05/2024	16:23:41.206	1		1 410.00
			1	1 410.00
			1	1 410.00
17/05/2024	16:23:11.671	10		1 400.00
			10	1 400.00
			10	1 400.00
17/05/2024	16:22:43.139	7		1 399.00
			7	1 399.00
			7	1 399.00
17/05/2024	16:22:21.881	4		1 405.50
			2	1 405.50
			4	1 405.50
			2	1 405.50
17/05/2024	16:21:42.406	1		1 393.50
			1	1 393.50
			1	1 393.50
17/05/2024	16:21:26.692	7		1 400.00
			7	1 400.00
			1	1 400.00
			3	1 400.00
			1	1 400.00
			2	1 400.00
17/05/2024	16:21:05.748	9		1 394.00
			9	1 394.00
			9	1 394.00
17/05/2024	16:20:24.152	13		1 397.50
			13	1 397.50
			13	1 397.50
17/05/2024	16:18:45.732	2		1 393.50
			2	1 393.50
			2	1 393.50
17/05/2024	16:18:35.221	3		1 390.00
			3	1 390.00
			3	1 390.00
17/05/2024	16:18:23.946	10		1 388.00
			10	1 388.00
			10	1 388.00
17/05/2024	16:17:34.559	2		1 386.50
			2	1 386.50
			2	1 386.50
17/05/2024	16:15:44.028	2		1 381.00
			2	1 381.00
			2	1 381.00
17/05/2024	16:08:48.531	1		1 372.50
			1	1 372.50
			1	1 372.50
17/05/2024	16:08:32.326	3		1 372.50
			3	1 372.50
			3	1 372.50
17/05/2024	16:02:36.447	5		1 370.50
			1	1 370.50
			4	1 370.50
			5	1 370.50
17/05/2024	16:02:07.842	15		1 373.50
			15	1 373.50
			15	1 373.50
17/05/2024	16:01:24.197	1		1 363.50
			1	1 363.50
			1	1 363.50
17/05/2024	16:00:46.944	7		1 359.00
			7	1 359.00
			7	1 359.00
17/05/2024	15:55:52.101	2		1 376.50
			2	1 376.50
			2	1 376.50
17/05/2024	15:55:36.962	20		1 370.00
			20	1 370.00
			20	1 370.00
17/05/2024	15:55:12.373	1		1 377.00
			1	1 377.00
			1	1 377.00
17/05/2024	15:52:16.592	9		1 376.00
			9	1 376.00
			9	1 376.00
17/05/2024	15:49:44.850	2		1 375.50
			2	1 375.50
			2	1 375.50
17/05/2024	15:49:09.024	7		1 381.50
			7	1 381.50
			7	1 381.50
17/05/2024	15:47:53.246	14		1 373.00
			14	1 373.00
			14	1 373.00
17/05/2024	15:47:53.128	4		1 372.50
			4	1 372.50
			4	1 372.50
17/05/2024	15:46:49.220	71		1 365.50
			71	1 365.50
			71	1 365.50
17/05/2024	15:45:43.493	7		1 372.00
			7	1 372.00
			7	1 372.00
17/05/2024	15:45:38.253	100		1 364.50
			93	1 364.50
			100	1 364.50
			7	1 364.50
17/05/2024	15:45:20.200	2		1 370.50
			2	1 370.50
			2	1 370.50
17/05/2024	15:44:11.865	6		1 369.00
			6	1 369.00
			6	1 369.00
17/05/2024	15:41:53.924	10		1 365.00
			10	1 365.00
			10	1 365.00
17/05/2024	15:41:47.956	2		1 353.00
			2	1 353.00
			2	1 353.00
17/05/2024	15:41:18.625	7		1 354.00
			1	1 354.00
			7	1 354.00
			6	1 354.00
17/05/2024	15:38:54.546	1		1 372.00
			1	1 372.00
			1	1 372.00
17/05/2024	15:38:52.042	13		1 374.00
			13	1 374.00
			13	1 374.00
17/05/2024	15:36:18.351	4		1 375.50
			4	1 375.50
			4	1 375.50
17/05/2024	15:26:12.034	1		1 381.50
			1	1 381.50
			1	1 381.50
17/05/2024	15:24:59.069	4		1 380.00
			4	1 380.00
			4	1 380.00
17/05/2024	15:23:25.039	2		1 377.00
			2	1 377.00
			2	1 377.00
17/05/2024	15:17:11.235	11		1 370.00
			11	1 370.00
			11	1 370.00
17/05/2024	15:15:44.146	30		1 369.50
			30	1 369.50
			30	1 369.50
17/05/2024	15:15:33.533	25		1 369.00
			25	1 369.00
			25	1 369.00
17/05/2024	15:14:06.227	3		1 373.50
			3	1 373.50
			3	1 373.50
17/05/2024	15:12:05.175	3		1 367.00
			3	1 367.00
			3	1 367.00
17/05/2024	15:11:55.739	1		1 373.50
			1	1 373.50
			1	1 373.50
17/05/2024	15:08:24.441	3		1 373.00
			3	1 373.00
			3	1 373.00
17/05/2024	15:03:30.494	8		1 377.50
			8	1 377.50
			8	1 377.50
17/05/2024	14:59:01.610	20		1 379.50
			20	1 379.50
			20	1 379.50
17/05/2024	14:56:40.997	175		1 380.50
			30	1 380.50
			175	1 380.50
			30	1 380.50
			115	1 380.50
17/05/2024	14:56:30.932	25		1 381.00
			25	1 381.00
			25	1 381.00
17/05/2024	14:56:29.515	25		1 381.00
			25	1 381.00
			25	1 381.00
17/05/2024	14:54:20.149	25		1 380.50
			25	1 380.50
			25	1 380.50
17/05/2024	14:51:03.260	1		1 378.50
			1	1 378.50
			1	1 378.50
17/05/2024	14:47:39.398	8		1 377.50
			8	1 377.50
			8	1 377.50
17/05/2024	14:42:00.693	1		1 371.00
			1	1 371.00
			1	1 371.00
17/05/2024	14:31:17.141	10		1 371.00
			10	1 371.00
			10	1 371.00
17/05/2024	14:25:45.931	1		1 378.00
			1	1 378.00
			1	1 378.00
17/05/2024	14:17:54.242	7		1 365.00
			7	1 365.00
			7	1 365.00
17/05/2024	14:07:25.972	5		1 372.00
			5	1 372.00
			5	1 372.00
17/05/2024	14:07:02.843	2		1 372.00
			2	1 372.00
			2	1 372.00
17/05/2024	14:01:12.275	4		1 385.50
			4	1 385.50
			4	1 385.50
17/05/2024	13:57:16.565	4		1 385.50
			4	1 385.50
			4	1 385.50
17/05/2024	13:51:08.031	1		1 385.50
			1	1 385.50
			1	1 385.50
17/05/2024	13:27:15.946	1		1 385.50
			1	1 385.50
			1	1 385.50
17/05/2024	13:19:07.181	25		1 382.00
			25	1 382.00
			25	1 382.00
17/05/2024	13:13:07.808	25		1 376.50
			25	1 376.50
			25	1 376.50
17/05/2024	13:11:13.017	25		1 374.00
			25	1 374.00
			25	1 374.00
17/05/2024	13:10:39.678	20		1 377.50
			20	1 377.50
			20	1 377.50
17/05/2024	12:56:26.697	13		1 386.00
			13	1 386.00
			13	1 386.00
17/05/2024	12:56:24.109	6		1 384.50
			6	1 384.50
			6	1 384.50
17/05/2024	12:55:19.438	8		1 384.00
			8	1 384.00
			8	1 384.00
17/05/2024	12:54:55.130	4		1 380.00
			4	1 380.00
			4	1 380.00
17/05/2024	12:54:52.752	6		1 379.00
			6	1 379.00
			6	1 379.00
17/05/2024	12:54:33.067	5		1 378.50
			5	1 378.50
			5	1 378.50
17/05/2024	12:51:05.254	5		1 375.00
			5	1 375.00
			5	1 375.00
17/05/2024	12:50:50.376	11		1 374.50
			11	1 374.50
			11	1 374.50
17/05/2024	12:43:55.556	5		1 374.50
			5	1 374.50
			5	1 374.50
17/05/2024	12:13:03.198	2		1 374.50
			2	1 374.50
			2	1 374.50
17/05/2024	11:59:24.714	2		1 374.50
			2	1 374.50
			2	1 374.50
17/05/2024	11:59:10.612	11		1 363.50
			11	1 363.50
			11	1 363.50
17/05/2024	11:58:57.723	28		1 366.50
			28	1 366.50
			25	1 366.50
			3	1 366.50
17/05/2024	11:47:47.804	2		1 374.50
			2	1 374.50
			2	1 374.50
17/05/2024	11:43:25.867	5		1 374.50
			5	1 374.50
			5	1 374.50
17/05/2024	11:37:09.272	5		1 374.50
			5	1 374.50
			5	1 374.50
17/05/2024	11:34:58.876	25		1 375.00
			25	1 375.00
			25	1 375.00
17/05/2024	11:33:54.973	1		1 374.50
			1	1 374.50
			1	1 374.50
17/05/2024	11:32:57.470	4		1 374.50
			4	1 374.50
			4	1 374.50
17/05/2024	11:32:40.403	2		1 374.50
			2	1 374.50
			2	1 374.50
17/05/2024	11:28:31.515	9		1 374.00
			9	1 374.00
			9	1 374.00
17/05/2024	11:27:03.668	3		1 373.50
			3	1 373.50
			3	1 373.50
17/05/2024	11:26:12.470	4		1 373.50
			4	1 373.50
			4	1 373.50
17/05/2024	11:25:25.369	4		1 373.50
			4	1 373.50
			4	1 373.50
17/05/2024	11:23:38.742	2		1 373.50
			2	1 373.50
			2	1 373.50
17/05/2024	11:20:38.540	11		1 373.50
			11	1 373.50
			11	1 373.50
17/05/2024	11:18:59.024	11		1 373.50
			11	1 373.50
			11	1 373.50
17/05/2024	11:13:49.418	3		1 373.50
			3	1 373.50
			3	1 373.50
17/05/2024	11:12:41.658	3		1 373.50
			3	1 373.50
			3	1 373.50
17/05/2024	11:11:44.254	4		1 369.00
			4	1 369.00
			4	1 369.00
17/05/2024	11:11:19.602	3		1 373.50
			3	1 373.50
			3	1 373.50
17/05/2024	10:50:44.063	9		1 373.50
			9	1 373.50
			9	1 373.50
17/05/2024	10:49:57.485	1		1 373.50
			1	1 373.50
			1	1 373.50
17/05/2024	10:49:24.184	1		1 362.00
			1	1 362.00
			1	1 362.00
17/05/2024	10:48:12.163	2		1 385.00
			2	1 385.00
			2	1 385.00
17/05/2024	10:44:30.070	4		1 364.50
			4	1 364.50
			4	1 364.50
17/05/2024	10:42:48.945	10		1 364.50
			10	1 364.50
			10	1 364.50

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice