Tradegate Exchange

MicroStrategy Inc.

701

628

370.70

Date	Time	Volume	Order Volume	Price
14/05/2025	20:19:50.388	76		370.70
			76	370.70
			76	370.70
14/05/2025	20:19:25.795	40		370.30
			40	370.30
			40	370.30
14/05/2025	20:19:05.840	40		370.20
			40	370.20
			40	370.20
14/05/2025	20:18:05.098	400		370.40
			400	370.40
			400	370.40
14/05/2025	20:13:12.066	10		371.30
			10	371.30
			10	371.30
14/05/2025	20:08:27.896	100		371.50
			100	371.50
			100	371.50
14/05/2025	20:06:29.942	1		371.40
			1	371.40
			1	371.40
14/05/2025	20:05:48.493	1		371.40
			1	371.40
			1	371.40
14/05/2025	20:04:49.428	3		370.20
			3	370.20
			3	370.20
14/05/2025	20:03:36.344	10		370.20
			10	370.20
			10	370.20
14/05/2025	19:57:52.870	1		370.50
			1	370.50
			1	370.50
14/05/2025	19:55:08.075	1		371.30
			1	371.30
			1	371.30
14/05/2025	19:52:56.687	5		370.30
			5	370.30
			5	370.30
14/05/2025	19:50:49.165	41		371.00
			41	371.00
			41	371.00
14/05/2025	19:50:48.939	13		370.60
			13	370.60
			13	370.60
14/05/2025	19:46:55.595	3		370.30
			3	370.30
			3	370.30
14/05/2025	19:46:44.563	2		371.20
			2	371.20
			2	371.20
14/05/2025	19:46:02.778	1		371.00
			1	371.00
			1	371.00
14/05/2025	19:45:35.328	1		370.10
			1	370.10
			1	370.10
14/05/2025	19:45:20.057	10		369.90
			10	369.90
			10	369.90
14/05/2025	19:42:09.031	15		370.50
			15	370.50
			15	370.50
14/05/2025	19:41:56.270	10		370.20
			10	370.20
			10	370.20
14/05/2025	19:41:48.383	4		371.10
			4	371.10
			4	371.10
14/05/2025	19:40:22.246	3		370.20
			3	370.20
			3	370.20
14/05/2025	19:37:50.269	40		369.90
			40	369.90
			32	369.90
			8	369.90
14/05/2025	19:37:37.840	3		370.60
			3	370.60
			3	370.60
14/05/2025	19:36:44.161	10		370.50
			10	370.50
			10	370.50
14/05/2025	19:35:42.968	15		369.70
			15	369.70
			15	369.70
14/05/2025	19:34:47.296	100		370.40
			100	370.40
			100	370.40
14/05/2025	19:34:46.376	2		369.40
			2	369.40
			2	369.40
14/05/2025	19:32:48.561	20		369.10
			20	369.10
			20	369.10
14/05/2025	19:31:03.593	40		369.00
			40	369.00
			40	369.00
14/05/2025	19:30:12.049	50		369.70
			50	369.70
			50	369.70
14/05/2025	19:29:32.148	10		369.80
			10	369.80
			10	369.80
14/05/2025	19:29:16.537	20		369.80
			20	369.80
			20	369.80
14/05/2025	19:27:29.115	15		367.60
			15	367.60
			15	367.60
14/05/2025	19:26:46.201	30		366.90
			30	366.90
			30	366.90
14/05/2025	19:26:01.840	15		367.00
			15	367.00
			15	367.00
14/05/2025	19:25:29.609	5		367.20
			5	367.20
			5	367.20
14/05/2025	19:25:09.350	5		366.90
			5	366.90
			5	366.90
14/05/2025	19:24:27.253	8		366.50
			8	366.50
			8	366.50
14/05/2025	19:24:20.102	20		367.80
			20	367.80
			20	367.80
14/05/2025	19:24:06.544	8		367.40
			8	367.40
			8	367.40
14/05/2025	19:23:30.265	2		366.50
			2	366.50
			2	366.50
14/05/2025	19:23:17.152	3		366.40
			3	366.40
			3	366.40
14/05/2025	19:22:58.653	10		366.50
			10	366.50
			10	366.50
14/05/2025	19:22:49.287	7		366.50
			7	366.50
			7	366.50
14/05/2025	19:22:41.784	8		366.50
			8	366.50
			7	366.50
			1	366.50
14/05/2025	19:21:55.958	10		367.00
			10	367.00
			10	367.00
14/05/2025	19:21:40.942	108		367.10
			41	367.10
			67	367.10
			108	367.10
14/05/2025	19:21:28.071	147		368.00
			7	368.00
			147	368.00
			140	368.00
14/05/2025	19:21:03.147	40		368.30
			40	368.30
			40	368.30
14/05/2025	19:20:42.216	2		368.30
			2	368.30
			2	368.30
14/05/2025	19:18:36.109	5		368.10
			5	368.10
			5	368.10
14/05/2025	19:18:06.159	1		368.10
			1	368.10
			1	368.10
14/05/2025	19:18:06.050	20		368.10
			12	368.10
			8	368.10
			20	368.10
14/05/2025	19:18:05.962	21		369.00
			10	369.00
			12	369.00
			9	369.00
			11	369.00
14/05/2025	19:18:02.715	76		369.20
			76	369.20
			76	369.20
14/05/2025	19:16:54.851	15		369.50
			15	369.50
			15	369.50
14/05/2025	19:15:48.127	52		370.50
			52	370.50
			52	370.50
14/05/2025	19:13:00.349	276		370.50
			276	370.50
			276	370.50
14/05/2025	19:11:56.619	54		370.80
			54	370.80
			54	370.80
14/05/2025	19:11:50.645	30		369.90
			30	369.90
			30	369.90
14/05/2025	19:11:35.560	100		369.90
			6	369.90
			100	369.90
			94	369.90
14/05/2025	19:11:35.497	1		370.00
			1	370.00
			1	370.00
14/05/2025	19:11:06.880	350		370.50
			350	370.50
			350	370.50
14/05/2025	19:08:34.659	3		370.60
			3	370.60
			3	370.60
14/05/2025	19:08:24.195	1		371.60
			1	371.60
			1	371.60
14/05/2025	19:08:15.244	1		371.80
			1	371.80
			1	371.80
14/05/2025	19:06:03.766	1		370.70
			1	370.70
			1	370.70
14/05/2025	19:03:53.485	1		372.30
			1	372.30
			1	372.30
14/05/2025	19:02:25.173	7		372.00
			7	372.00
			7	372.00
14/05/2025	19:00:55.703	68		371.00
			68	371.00
			68	371.00
14/05/2025	19:00:34.898	2		372.00
			2	372.00
			2	372.00
14/05/2025	18:58:51.828	2		371.00
			2	371.00
			2	371.00
14/05/2025	18:56:28.017	16		371.60
			16	371.60
			16	371.60
14/05/2025	18:54:15.757	67		371.90
			67	371.90
			67	371.90
14/05/2025	18:53:37.143	40		370.90
			40	370.90
			40	370.90
14/05/2025	18:43:34.090	1		371.50
			1	371.50
			1	371.50
14/05/2025	18:38:06.958	3		373.20
			3	373.20
			3	373.20
14/05/2025	18:36:48.046	3		372.30
			3	372.30
			3	372.30
14/05/2025	18:36:40.595	5		373.30
			5	373.30
			5	373.30
14/05/2025	18:33:28.858	2		372.40
			2	372.40
			2	372.40
14/05/2025	18:31:27.511	3		371.80
			3	371.80
			3	371.80
14/05/2025	18:30:57.850	35		372.40
			35	372.40
			35	372.40
14/05/2025	18:26:23.183	8		372.10
			8	372.10
			8	372.10
14/05/2025	18:24:28.701	10		372.60
			10	372.60
			10	372.60
14/05/2025	18:22:51.929	15		372.70
			15	372.70
			15	372.70
14/05/2025	18:20:43.691	10		372.30
			10	372.30
			10	372.30
14/05/2025	18:20:43.638	2		372.30
			2	372.30
			2	372.30
14/05/2025	18:15:44.306	13		373.40
			13	373.40
			13	373.40
14/05/2025	18:10:27.049	4		373.80
			4	373.80
			4	373.80
14/05/2025	18:05:13.920	2		373.00
			2	373.00
			2	373.00
14/05/2025	18:04:08.663	30		373.70
			30	373.70
			30	373.70
14/05/2025	18:02:51.677	1		373.70
			1	373.70
			1	373.70
14/05/2025	18:00:43.366	15		373.10
			15	373.10
			15	373.10
14/05/2025	17:59:29.291	50		373.20
			50	373.20
			50	373.20
14/05/2025	17:58:44.710	4		374.00
			4	374.00
			4	374.00
14/05/2025	17:58:03.687	4		373.10
			4	373.10
			4	373.10
14/05/2025	17:57:04.583	2		373.30
			2	373.30
			2	373.30
14/05/2025	17:55:57.589	12		372.70
			12	372.70
			12	372.70
14/05/2025	17:52:06.501	1		374.20
			1	374.20
			1	374.20
14/05/2025	17:51:30.781	3		372.90
			3	372.90
			3	372.90
14/05/2025	17:50:47.800	1		373.50
			1	373.50
			1	373.50
14/05/2025	17:48:54.142	8		373.50
			8	373.50
			8	373.50
14/05/2025	17:45:54.091	15		374.90
			15	374.90
			15	374.90
14/05/2025	17:44:45.871	42		374.60
			42	374.60
			42	374.60
14/05/2025	17:44:16.273	5		374.00
			5	374.00
			5	374.00
14/05/2025	17:40:32.060	3		374.90
			3	374.90
			3	374.90
14/05/2025	17:40:28.499	15		374.90
			15	374.90
			15	374.90
14/05/2025	17:38:12.862	1		374.90
			1	374.90
			1	374.90
14/05/2025	17:37:58.345	37		374.90
			37	374.90
			37	374.90
14/05/2025	17:37:39.179	37		374.10
			37	374.10
			37	374.10
14/05/2025	17:35:34.256	6		374.00
			1	374.00
			5	374.00
			6	374.00
14/05/2025	17:35:08.932	4		373.20
			4	373.20
			4	373.20
14/05/2025	17:34:01.404	20		372.90
			20	372.90
			20	372.90
14/05/2025	17:33:25.586	17		373.40
			17	373.40
			17	373.40
14/05/2025	17:31:04.917	40		372.80
			40	372.80
			40	372.80
14/05/2025	17:29:09.088	108		373.80
			15	373.80
			93	373.80
			108	373.80
14/05/2025	17:27:45.391	5		372.30
			5	372.30
			5	372.30
14/05/2025	17:26:21.978	5		372.40
			5	372.40
			5	372.40
14/05/2025	17:25:35.254	1		373.10
			1	373.10
			1	373.10
14/05/2025	17:24:50.971	1		373.00
			1	373.00
			1	373.00
14/05/2025	17:23:44.840	1		371.90
			1	371.90
			1	371.90
14/05/2025	17:19:39.673	100		372.80
			74	372.80
			26	372.80
			100	372.80
14/05/2025	17:19:31.769	400		372.80
			400	372.80
			400	372.80
14/05/2025	17:18:28.659	5		372.20
			5	372.20
			5	372.20
14/05/2025	17:18:07.426	250		373.00
			250	373.00
			250	373.00
14/05/2025	17:16:57.501	3		373.10
			3	373.10
			3	373.10
14/05/2025	17:16:50.956	2		373.70
			2	373.70
			2	373.70
14/05/2025	17:13:54.054	2		373.50
			2	373.50
			2	373.50
14/05/2025	17:11:51.310	17		372.50
			12	372.50
			17	372.50
			5	372.50
14/05/2025	17:10:44.294	5		372.20
			5	372.20
			5	372.20
14/05/2025	17:09:51.543	5		371.90
			5	371.90
			5	371.90
14/05/2025	17:09:05.728	326		372.00
			326	372.00
			41	372.00
			285	372.00
14/05/2025	17:08:07.092	50		371.70
			50	371.70
			50	371.70
14/05/2025	17:07:58.817	50		371.90
			50	371.90
			50	371.90
14/05/2025	17:07:37.343	250		372.00
			250	372.00
			250	372.00
14/05/2025	17:05:56.379	55		370.90
			55	370.90
			55	370.90
14/05/2025	17:04:14.506	35		371.10
			16	371.10
			35	371.10
			19	371.10
14/05/2025	17:04:03.835	65		371.40
			50	371.40
			65	371.40
			15	371.40
14/05/2025	17:01:27.304	25		372.90
			25	372.90
			25	372.90
14/05/2025	16:56:34.278	2		373.20
			2	373.20
			2	373.20
14/05/2025	16:54:39.376	7		372.60
			7	372.60
			7	372.60
14/05/2025	16:54:06.004	17		374.00
			17	374.00
			17	374.00
14/05/2025	16:49:20.612	3		371.60
			3	371.60
			3	371.60
14/05/2025	16:48:03.984	3		373.10
			3	373.10
			3	373.10
14/05/2025	16:47:51.416	3		373.10
			3	373.10
			3	373.10
14/05/2025	16:45:59.896	97		373.00
			97	373.00
			97	373.00
14/05/2025	16:45:21.758	1		373.40
			1	373.40
			1	373.40
14/05/2025	16:44:53.877	15		373.40
			15	373.40
			15	373.40
14/05/2025	16:44:20.106	13		373.40
			13	373.40
			13	373.40
14/05/2025	16:43:30.233	9		374.00
			9	374.00
			9	374.00
14/05/2025	16:41:38.803	15		373.50
			15	373.50
			15	373.50
14/05/2025	16:40:48.269	50		373.00
			50	373.00
			50	373.00
14/05/2025	16:37:52.455	40		372.90
			40	372.90
			40	372.90
14/05/2025	16:37:30.485	15		372.20
			15	372.20
			15	372.20
14/05/2025	16:37:19.319	5		372.00
			5	372.00
			5	372.00
14/05/2025	16:36:06.301	1		372.20
			1	372.20
			1	372.20
14/05/2025	16:35:27.350	1		371.20
			1	371.20
			1	371.20
14/05/2025	16:34:21.180	21		370.80
			21	370.80
			21	370.80
14/05/2025	16:34:13.672	7		370.80
			7	370.80
			7	370.80
14/05/2025	16:34:11.452	20		372.00
			20	372.00
			20	372.00
14/05/2025	16:33:38.747	40		372.10
			40	372.10
			40	372.10
14/05/2025	16:31:08.544	200		371.80
			200	371.80
			200	371.80
14/05/2025	16:30:24.489	2		372.00
			2	372.00
			2	372.00
14/05/2025	16:29:51.665	77		372.60
			77	372.60
			77	372.60
14/05/2025	16:29:35.987	1		371.90
			1	371.90
			1	371.90
14/05/2025	16:27:55.345	3		372.70
			3	372.70
			3	372.70
14/05/2025	16:27:01.910	25		372.60
			25	372.60
			25	372.60
14/05/2025	16:23:12.726	80		372.70
			80	372.70
			80	372.70
14/05/2025	16:22:04.307	20		371.70
			20	371.70
			20	371.70
14/05/2025	16:20:43.020	10		371.60
			10	371.60
			10	371.60
14/05/2025	16:19:41.588	75		371.50
			75	371.50
			75	371.50
14/05/2025	16:16:11.346	4		373.30
			4	373.30
			4	373.30
14/05/2025	16:15:38.767	38		373.10
			38	373.10
			30	373.10
			8	373.10
14/05/2025	16:15:38.706	7		374.00
			7	374.00
			7	374.00
14/05/2025	16:14:33.717	3		376.40
			3	376.40
			3	376.40
14/05/2025	16:14:00.245	12		375.40
			12	375.40
			12	375.40
14/05/2025	16:12:56.641	30		375.20
			30	375.20
			30	375.20
14/05/2025	16:11:02.139	10		374.30
			10	374.30
			10	374.30
14/05/2025	16:10:08.050	20		374.60
			20	374.60
			20	374.60
14/05/2025	16:06:49.493	5		374.60
			5	374.60
			5	374.60
14/05/2025	16:05:48.897	40		376.40
			40	376.40
			40	376.40
14/05/2025	16:05:44.233	13		375.30
			13	375.30
			13	375.30
14/05/2025	16:05:41.945	55		376.90
			46	376.90
			9	376.90
			55	376.90
14/05/2025	16:05:40.045	30		375.80
			30	375.80
			30	375.80
14/05/2025	16:05:27.591	350		376.00
			350	376.00
			350	376.00
14/05/2025	16:05:21.239	2		377.00
			2	377.00
			2	377.00
14/05/2025	16:01:45.588	2		376.10
			2	376.10
			2	376.10
14/05/2025	16:00:43.339	10		376.60
			10	376.60
			10	376.60
14/05/2025	16:00:27.788	3		375.80
			3	375.80
			3	375.80
14/05/2025	16:00:02.748	1		377.40
			1	377.40
			1	377.40
14/05/2025	15:59:18.667	8		376.90
			8	376.90
			8	376.90
14/05/2025	15:58:24.514	76		376.90
			76	376.90
			76	376.90
14/05/2025	15:58:09.482	10		378.30
			10	378.30
			10	378.30
14/05/2025	15:57:33.827	6		378.00
			6	378.00
			6	378.00
14/05/2025	15:57:24.145	50		377.50
			50	377.50
			50	377.50
14/05/2025	15:52:37.200	2		375.60
			2	375.60
			2	375.60
14/05/2025	15:52:04.961	50		375.30
			50	375.30
			50	375.30
14/05/2025	15:51:57.965	41		375.00
			41	375.00
			41	375.00
14/05/2025	15:51:12.200	7		374.00
			7	374.00
			7	374.00
14/05/2025	15:50:53.044	30		373.40
			30	373.40
			30	373.40
14/05/2025	15:50:21.548	7		371.20
			7	371.20
			7	371.20
14/05/2025	15:49:59.204	2		371.10
			2	371.10
			2	371.10
14/05/2025	15:49:15.509	70		371.00
			70	371.00
			5	371.00
			40	371.00
			25	371.00
14/05/2025	15:48:14.890	1		372.80
			1	372.80
			1	372.80
14/05/2025	15:47:41.742	50		372.60
			50	372.60
			50	372.60
14/05/2025	15:46:28.113	3		371.80
			3	371.80
			3	371.80
14/05/2025	15:46:27.270	120		372.90
			120	372.90
			120	372.90
14/05/2025	15:46:26.737	14		372.90
			14	372.90
			14	372.90
14/05/2025	15:46:11.135	33		372.00
			3	372.00
			33	372.00
			30	372.00
14/05/2025	15:45:54.003	75		372.60
			50	372.60
			75	372.60
			25	372.60
14/05/2025	15:45:06.380	35		376.30
			35	376.30
			35	376.30
14/05/2025	15:43:35.224	2		377.10
			2	377.10
			2	377.10
14/05/2025	15:43:33.524	5		378.10
			5	378.10
			5	378.10
14/05/2025	15:43:10.119	5		378.00
			5	378.00
			5	378.00
14/05/2025	15:42:59.645	10		376.80
			10	376.80
			10	376.80
14/05/2025	15:42:57.991	6		376.30
			6	376.30
			6	376.30
14/05/2025	15:42:42.489	1		377.80
			1	377.80
			1	377.80
14/05/2025	15:42:34.241	3		376.60
			3	376.60
			3	376.60
14/05/2025	15:42:28.897	22		377.90
			22	377.90
			22	377.90
14/05/2025	15:42:11.223	5		378.00
			5	378.00
			5	378.00
14/05/2025	15:41:02.723	34		378.90
			34	378.90
			34	378.90
14/05/2025	15:40:34.842	90		378.50
			90	378.50
			90	378.50
14/05/2025	15:40:09.561	80		378.20
			80	378.20
			80	378.20
14/05/2025	15:40:05.642	20		378.20
			20	378.20
			20	378.20
14/05/2025	15:40:05.545	11		378.00
			11	378.00
			11	378.00
14/05/2025	15:40:05.085	85		377.80
			75	377.80
			10	377.80
			85	377.80
14/05/2025	15:40:04.996	50		377.50
			50	377.50
			50	377.50
14/05/2025	15:39:15.304	50		375.50
			50	375.50
			50	375.50
14/05/2025	15:38:53.144	2		376.40
			2	376.40
			2	376.40
14/05/2025	15:38:47.935	8		375.00
			8	375.00
			8	375.00
14/05/2025	15:38:45.750	1		375.60
			1	375.60
			1	375.60
14/05/2025	15:38:15.800	5		375.50
			5	375.50
			5	375.50
14/05/2025	15:38:07.710	1		375.40
			1	375.40
			1	375.40
14/05/2025	15:37:13.251	3		376.50
			3	376.50
			3	376.50
14/05/2025	15:36:59.151	30		376.90
			30	376.90
			30	376.90
14/05/2025	15:36:36.574	10		377.00
			10	377.00
			10	377.00
14/05/2025	15:36:34.735	421		376.00
			421	376.00
			421	376.00
14/05/2025	15:36:01.972	3		376.00
			3	376.00
			3	376.00
14/05/2025	15:35:51.164	250		375.90
			250	375.90
			250	375.90
14/05/2025	15:35:16.562	30		375.90
			30	375.90
			8	375.90
			22	375.90
14/05/2025	15:35:10.369	8		375.20
			8	375.20
			8	375.20
14/05/2025	15:34:14.977	1		375.00
			1	375.00
			1	375.00
14/05/2025	15:34:09.626	10		375.60
			10	375.60
			10	375.60
14/05/2025	15:34:08.288	45		375.00
			15	375.00
			10	375.00
			20	375.00
			45	375.00
14/05/2025	15:31:55.049	6		373.50
			6	373.50
			6	373.50
14/05/2025	15:31:40.186	20		374.00
			20	374.00
			20	374.00
14/05/2025	15:30:03.068	12		374.00
			12	374.00
			12	374.00
14/05/2025	15:28:00.942	6		373.80
			6	373.80
			6	373.80
14/05/2025	15:28:00.206	40		373.00
			40	373.00
			40	373.00
14/05/2025	15:21:08.589	20		373.10
			20	373.10
			20	373.10
14/05/2025	15:19:53.124	1		372.40
			1	372.40
			1	372.40
14/05/2025	15:19:14.896	4		373.40
			4	373.40
			4	373.40
14/05/2025	15:17:44.209	10		372.40
			10	372.40
			10	372.40
14/05/2025	15:15:43.031	2		372.80
			2	372.80
			2	372.80
14/05/2025	15:15:12.034	1		373.20
			1	373.20
			1	373.20
14/05/2025	15:14:33.285	1		373.20
			1	373.20
			1	373.20
14/05/2025	15:13:27.170	1		372.60
			1	372.60
			1	372.60
14/05/2025	15:13:19.385	54		372.60
			54	372.60
			54	372.60
14/05/2025	15:12:53.742	10		373.20
			10	373.20
			10	373.20
14/05/2025	15:10:22.231	50		372.20
			50	372.20
			50	372.20
14/05/2025	15:07:57.625	1		372.50
			1	372.50
			1	372.50
14/05/2025	15:04:50.965	20		372.00
			20	372.00
			20	372.00
14/05/2025	15:04:40.521	30		372.30
			30	372.30
			30	372.30
14/05/2025	15:02:18.760	20		372.40
			20	372.40
			20	372.40
14/05/2025	15:02:14.210	1		373.20
			1	373.20
			1	373.20
14/05/2025	14:55:53.209	8		372.90
			8	372.90
			8	372.90
14/05/2025	14:51:13.559	172		372.00
			172	372.00
			172	372.00
14/05/2025	14:51:08.749	15		372.00
			15	372.00
			15	372.00
14/05/2025	14:49:13.143	50		373.00
			50	373.00
			50	373.00
14/05/2025	14:44:20.371	20		372.40
			20	372.40
			20	372.40
14/05/2025	14:43:52.442	2		372.80
			2	372.80
			2	372.80
14/05/2025	14:43:16.027	4		372.70
			4	372.70
			4	372.70
14/05/2025	14:36:27.941	1		373.60
			1	373.60
			1	373.60
14/05/2025	14:35:50.298	1		373.40
			1	373.40
			1	373.40
14/05/2025	14:35:03.997	2		372.30
			2	372.30
			2	372.30
14/05/2025	14:32:34.683	4		372.90
			4	372.90
			4	372.90
14/05/2025	14:32:23.467	3		373.00
			3	373.00
			3	373.00
14/05/2025	14:28:40.869	63		373.60
			63	373.60
			63	373.60
14/05/2025	14:28:40.771	138		373.50
			138	373.50
			138	373.50
14/05/2025	14:25:54.842	3		372.50
			3	372.50
			3	372.50
14/05/2025	14:20:31.778	51		372.90
			51	372.90
			51	372.90
14/05/2025	14:18:47.643	22		373.50
			22	373.50
			22	373.50
14/05/2025	14:15:54.085	3		372.80
			3	372.80
			3	372.80
14/05/2025	14:15:52.327	2		372.80
			2	372.80
			2	372.80
14/05/2025	14:11:00.301	120		373.00
			120	373.00
			120	373.00
14/05/2025	14:09:07.108	27		373.00
			27	373.00
			27	373.00
14/05/2025	14:08:27.199	1		373.70
			1	373.70
			1	373.70
14/05/2025	14:08:08.502	150		372.80
			150	372.80
			150	372.80
14/05/2025	14:05:07.802	7		371.90
			7	371.90
			7	371.90
14/05/2025	14:05:06.174	4		371.80
			4	371.80
			4	371.80
14/05/2025	14:03:36.780	3		371.90
			3	371.90
			3	371.90
14/05/2025	14:03:11.631	1		372.70
			1	372.70
			1	372.70
14/05/2025	14:03:10.586	2		372.70
			2	372.70
			2	372.70
14/05/2025	14:00:08.907	1		373.50
			1	373.50
			1	373.50
14/05/2025	13:58:23.485	200		372.10
			200	372.10
			200	372.10
14/05/2025	13:58:14.738	100		372.00
			100	372.00
			100	372.00
14/05/2025	13:57:01.456	28		372.00
			28	372.00
			28	372.00
14/05/2025	13:56:11.595	15		371.90
			15	371.90
			15	371.90
14/05/2025	13:55:29.105	2		372.00
			2	372.00
			2	372.00
14/05/2025	13:55:20.523	46		372.00
			1	372.00
			45	372.00
			46	372.00
14/05/2025	13:54:52.379	1		372.70
			1	372.70
			1	372.70
14/05/2025	13:54:16.350	1		372.70
			1	372.70
			1	372.70
14/05/2025	13:53:00.189	26		372.40
			26	372.40
			26	372.40
14/05/2025	13:52:12.895	4		373.20
			4	373.20
			4	373.20
14/05/2025	13:47:26.995	13		372.70
			13	372.70
			13	372.70
14/05/2025	13:44:31.283	2		373.60
			2	373.60
			2	373.60
14/05/2025	13:44:18.798	150		372.30
			150	372.30
			150	372.30
14/05/2025	13:44:16.602	1		372.30
			1	372.30
			1	372.30
14/05/2025	13:44:08.654	150		372.40
			150	372.40
			150	372.40
14/05/2025	13:43:56.953	10		372.30
			10	372.30
			10	372.30
14/05/2025	13:42:50.828	45		372.30
			45	372.30
			45	372.30
14/05/2025	13:41:48.691	170		373.40
			170	373.40
			170	373.40
14/05/2025	13:39:32.036	10		373.50
			10	373.50
			10	373.50
14/05/2025	13:31:16.487	5		373.60
			5	373.60
			5	373.60
14/05/2025	13:29:35.727	12		372.50
			12	372.50
			12	372.50
14/05/2025	13:27:43.279	52		372.60
			52	372.60
			52	372.60
14/05/2025	13:24:59.034	275		372.50
			275	372.50
			275	372.50
14/05/2025	13:23:35.003	75		372.20
			75	372.20
			75	372.20
14/05/2025	13:23:16.157	49		373.10
			49	373.10
			49	373.10
14/05/2025	13:22:11.281	15		372.20
			15	372.20
			15	372.20
14/05/2025	13:19:31.428	2		372.90
			2	372.90
			2	372.90
14/05/2025	13:18:55.860	100		372.20
			100	372.20
			100	372.20

Copyright © 2025 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

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

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.46 / Ask: 120.50
Volume: 893 400
+3.74%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:22:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice