Tradegate Exchange

MicroStrategy Inc.

621

499

351.40

Date	Time	Volume	Order Volume	Price
23/05/2025	12:56:58.359	5		351.40
			5	351.40
			5	351.40
23/05/2025	12:56:54.328	1		352.80
			1	352.80
			1	352.80
23/05/2025	12:56:31.083	3		352.80
			3	352.80
			3	352.80
23/05/2025	12:55:03.618	12		351.40
			12	351.40
			12	351.40
23/05/2025	12:54:11.365	3		352.70
			3	352.70
			3	352.70
23/05/2025	12:47:45.863	3		352.10
			3	352.10
			3	352.10
23/05/2025	12:47:30.267	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:47:04.915	10		352.10
			10	352.10
			10	352.10
23/05/2025	12:46:34.860	86		352.10
			86	352.10
			86	352.10
23/05/2025	12:43:12.106	9		351.50
			9	351.50
			9	351.50
23/05/2025	12:35:44.021	70		351.80
			70	351.80
			70	351.80
23/05/2025	12:35:32.984	1		352.80
			1	352.80
			1	352.80
23/05/2025	12:35:25.203	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:33:58.369	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:33:53.668	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:33:21.427	5		352.90
			5	352.90
			5	352.90
23/05/2025	12:32:33.395	3		353.00
			3	353.00
			3	353.00
23/05/2025	12:31:33.191	3		351.80
			3	351.80
			3	351.80
23/05/2025	12:31:05.636	10		353.10
			10	353.10
			10	353.10
23/05/2025	12:29:16.672	3		351.90
			3	351.90
			3	351.90
23/05/2025	12:28:41.999	2		352.80
			2	352.80
			2	352.80
23/05/2025	12:18:18.908	3		352.40
			3	352.40
			3	352.40
23/05/2025	12:14:23.044	20		352.30
			20	352.30
			20	352.30
23/05/2025	12:11:46.003	6		352.80
			6	352.80
			6	352.80
23/05/2025	12:06:27.809	2		352.30
			2	352.30
			2	352.30
23/05/2025	12:05:06.194	3		353.50
			3	353.50
			3	353.50
23/05/2025	12:04:29.620	5		353.90
			5	353.90
			5	353.90
23/05/2025	12:01:02.557	130		353.00
			130	353.00
			130	353.00
23/05/2025	12:01:01.785	2		352.90
			2	352.90
			2	352.90
23/05/2025	12:01:01.081	2		352.90
			2	352.90
			2	352.90
23/05/2025	12:01:00.378	2		352.90
			2	352.90
			2	352.90
23/05/2025	12:00:59.677	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:00:52.307	55		352.90
			55	352.90
			55	352.90
23/05/2025	12:00:52.042	2		352.90
			2	352.90
			2	352.90
23/05/2025	12:00:51.837	50		352.90
			50	352.90
			50	352.90
23/05/2025	12:00:41.697	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:00:32.255	6		352.90
			6	352.90
			6	352.90
23/05/2025	12:00:17.384	20		352.90
			20	352.90
			20	352.90
23/05/2025	12:00:13.063	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:00:12.359	1		352.90
			1	352.90
			1	352.90
23/05/2025	12:00:08.402	28		352.80
			28	352.80
			28	352.80
23/05/2025	12:00:05.022	6		352.90
			6	352.90
			6	352.90
23/05/2025	11:59:43.097	1		352.70
			1	352.70
			1	352.70
23/05/2025	11:59:09.267	20		352.60
			19	352.60
			20	352.60
			1	352.60
23/05/2025	11:58:34.916	12		352.90
			12	352.90
			12	352.90
23/05/2025	11:58:28.610	2		352.90
			2	352.90
			2	352.90
23/05/2025	11:58:26.644	56		353.00
			56	353.00
			56	353.00
23/05/2025	11:58:16.953	46		352.90
			46	352.90
			46	352.90
23/05/2025	11:58:05.350	53		352.90
			53	352.90
			53	352.90
23/05/2025	11:58:04.758	55		352.90
			55	352.90
			55	352.90
23/05/2025	11:56:57.092	100		352.90
			100	352.90
			100	352.90
23/05/2025	11:56:26.312	53		352.80
			53	352.80
			53	352.80
23/05/2025	11:56:25.962	44		352.80
			44	352.80
			44	352.80
23/05/2025	11:55:49.770	5		352.80
			5	352.80
			5	352.80
23/05/2025	11:55:43.640	49		352.80
			49	352.80
			49	352.80
23/05/2025	11:54:50.969	10		352.80
			10	352.80
			10	352.80
23/05/2025	11:52:40.845	40		352.80
			40	352.80
			40	352.80
23/05/2025	11:52:37.101	57		352.20
			57	352.20
			57	352.20
23/05/2025	11:51:19.152	1		351.70
			1	351.70
			1	351.70
23/05/2025	11:50:35.969	5		352.80
			5	352.80
			5	352.80
23/05/2025	11:50:04.703	5		352.80
			5	352.80
			5	352.80
23/05/2025	11:49:34.493	3		352.40
			3	352.40
			3	352.40
23/05/2025	11:49:16.308	100		352.40
			95	352.40
			5	352.40
			100	352.40
23/05/2025	11:45:28.564	4		351.40
			4	351.40
			4	351.40
23/05/2025	11:44:55.414	15		351.40
			15	351.40
			15	351.40
23/05/2025	11:44:45.731	4		351.40
			4	351.40
			4	351.40
23/05/2025	11:42:08.497	130		351.90
			130	351.90
			130	351.90
23/05/2025	11:42:00.666	55		351.80
			55	351.80
			55	351.80
23/05/2025	11:41:40.886	53		351.80
			53	351.80
			53	351.80
23/05/2025	11:41:21.266	55		351.80
			55	351.80
			55	351.80
23/05/2025	11:41:20.670	53		351.80
			53	351.80
			53	351.80
23/05/2025	11:41:12.148	53		351.80
			53	351.80
			53	351.80
23/05/2025	11:41:11.398	56		351.80
			56	351.80
			56	351.80
23/05/2025	11:40:53.101	55		351.80
			55	351.80
			55	351.80
23/05/2025	11:40:52.588	53		351.80
			53	351.80
			53	351.80
23/05/2025	11:40:52.192	5		351.70
			5	351.70
			5	351.70
23/05/2025	11:40:06.898	42		351.80
			42	351.80
			42	351.80
23/05/2025	11:40:04.841	43		351.80
			43	351.80
			43	351.80
23/05/2025	11:39:55.257	10		351.80
			10	351.80
			10	351.80
23/05/2025	11:39:24.575	42		351.80
			42	351.80
			42	351.80
23/05/2025	11:39:23.122	44		351.80
			44	351.80
			44	351.80
23/05/2025	11:33:15.880	40		351.60
			40	351.60
			40	351.60
23/05/2025	11:32:55.917	4		352.80
			4	352.80
			4	352.80
23/05/2025	11:31:33.062	4		351.30
			4	351.30
			4	351.30
23/05/2025	11:31:00.865	56		351.20
			56	351.20
			56	351.20
23/05/2025	11:29:41.129	1		351.00
			1	351.00
			1	351.00
23/05/2025	11:28:25.225	15		351.40
			15	351.40
			15	351.40
23/05/2025	11:25:00.569	4		351.40
			4	351.40
			4	351.40
23/05/2025	11:22:58.802	100		351.40
			100	351.40
			100	351.40
23/05/2025	11:22:44.500	200		351.50
			200	351.50
			200	351.50
23/05/2025	11:22:43.737	2		351.50
			2	351.50
			2	351.50
23/05/2025	11:22:41.128	7		351.90
			7	351.90
			7	351.90
23/05/2025	11:22:39.726	1		351.90
			1	351.90
			1	351.90
23/05/2025	11:19:59.261	1		351.90
			1	351.90
			1	351.90
23/05/2025	11:15:25.440	10		351.90
			10	351.90
			10	351.90
23/05/2025	11:12:41.466	180		351.00
			180	351.00
			180	351.00
23/05/2025	11:12:16.190	15		351.90
			15	351.90
			15	351.90
23/05/2025	11:11:41.531	3		351.10
			3	351.10
			3	351.10
23/05/2025	11:10:28.764	130		351.00
			130	351.00
			130	351.00
23/05/2025	11:09:48.375	100		351.00
			100	351.00
			100	351.00
23/05/2025	11:08:45.078	98		350.90
			98	350.90
			98	350.90
23/05/2025	11:05:45.950	1		350.70
			1	350.70
			1	350.70
23/05/2025	11:04:39.035	2		350.70
			2	350.70
			2	350.70
23/05/2025	11:04:27.261	40		350.70
			40	350.70
			40	350.70
23/05/2025	11:04:20.347	3		350.70
			3	350.70
			3	350.70
23/05/2025	11:03:58.045	5		350.60
			5	350.60
			5	350.60
23/05/2025	11:00:39.891	126		351.50
			126	351.50
			126	351.50
23/05/2025	11:00:34.296	87		351.60
			87	351.60
			87	351.60
23/05/2025	11:00:33.922	274		351.50
			274	351.50
			274	351.50
23/05/2025	11:00:33.116	200		351.50
			200	351.50
			200	351.50
23/05/2025	11:00:10.152	23		351.60
			23	351.60
			23	351.60
23/05/2025	10:58:03.322	7		350.80
			7	350.80
			7	350.80
23/05/2025	10:58:02.648	15		351.70
			15	351.70
			15	351.70
23/05/2025	10:56:53.466	3		350.80
			3	350.80
			3	350.80
23/05/2025	10:56:36.756	255		351.70
			55	351.70
			255	351.70
			200	351.70
23/05/2025	10:56:33.869	150		351.90
			150	351.90
			150	351.90
23/05/2025	10:56:30.497	200		351.60
			200	351.60
			200	351.60
23/05/2025	10:56:25.656	300		351.90
			300	351.90
			160	351.90
			140	351.90
23/05/2025	10:56:17.677	200		351.90
			200	351.90
			200	351.90
23/05/2025	10:56:17.357	200		351.90
			200	351.90
			200	351.90
23/05/2025	10:56:14.145	200		351.90
			200	351.90
			200	351.90
23/05/2025	10:55:16.530	1		351.90
			1	351.90
			1	351.90
23/05/2025	10:55:09.077	140		351.80
			140	351.80
			140	351.80
23/05/2025	10:55:06.901	150		351.50
			150	351.50
			150	351.50
23/05/2025	10:54:46.750	150		351.40
			150	351.40
			150	351.40
23/05/2025	10:53:57.077	150		351.40
			150	351.40
			150	351.40
23/05/2025	10:53:49.513	150		351.40
			150	351.40
			150	351.40
23/05/2025	10:53:15.051	9		351.30
			9	351.30
			9	351.30
23/05/2025	10:51:53.961	87		350.40
			35	350.40
			87	350.40
			52	350.40
23/05/2025	10:51:50.383	5		350.40
			5	350.40
			5	350.40
23/05/2025	10:48:57.209	5		350.60
			5	350.60
			5	350.60
23/05/2025	10:48:18.729	6		350.60
			6	350.60
			6	350.60
23/05/2025	10:45:03.512	1		350.80
			1	350.80
			1	350.80
23/05/2025	10:42:45.714	1		350.80
			1	350.80
			1	350.80
23/05/2025	10:42:24.072	50		350.70
			50	350.70
			50	350.70
23/05/2025	10:40:46.311	10		350.80
			10	350.80
			10	350.80
23/05/2025	10:40:17.514	3		350.70
			3	350.70
			3	350.70
23/05/2025	10:38:54.086	30		351.00
			30	351.00
			30	351.00
23/05/2025	10:37:46.541	3		350.80
			3	350.80
			3	350.80
23/05/2025	10:36:21.691	5		351.90
			5	351.90
			5	351.90
23/05/2025	10:35:09.066	34		351.50
			34	351.50
			34	351.50
23/05/2025	10:32:46.922	3		351.90
			3	351.90
			3	351.90
23/05/2025	10:32:27.811	7		351.10
			7	351.10
			7	351.10
23/05/2025	10:31:50.025	27		351.50
			27	351.50
			27	351.50
23/05/2025	10:31:24.516	9		351.10
			9	351.10
			9	351.10
23/05/2025	10:26:56.143	26		350.80
			26	350.80
			26	350.80
23/05/2025	10:26:22.366	60		350.50
			60	350.50
			60	350.50
23/05/2025	10:26:05.983	200		350.80
			200	350.80
			200	350.80
23/05/2025	10:25:09.282	2		350.70
			2	350.70
			2	350.70
23/05/2025	10:24:30.608	5		351.90
			5	351.90
			5	351.90
23/05/2025	10:23:49.876	2		351.90
			2	351.90
			2	351.90
23/05/2025	10:23:49.092	30		350.90
			30	350.90
			30	350.90
23/05/2025	10:23:45.117	4		350.50
			4	350.50
			4	350.50
23/05/2025	10:23:45.088	300		351.10
			5	351.10
			300	351.10
			295	351.10
23/05/2025	10:22:44.180	200		350.50
			200	350.50
			200	350.50
23/05/2025	10:22:44.096	100		350.50
			98	350.50
			100	350.50
			2	350.50
23/05/2025	10:19:53.013	1		351.20
			1	351.20
			1	351.20
23/05/2025	10:19:44.318	13		351.90
			4	351.90
			13	351.90
			9	351.90
23/05/2025	10:19:30.945	3		351.90
			3	351.90
			3	351.90
23/05/2025	10:14:01.143	70		351.20
			70	351.20
			70	351.20
23/05/2025	10:13:20.407	70		351.40
			70	351.40
			70	351.40
23/05/2025	10:13:19.876	10		351.90
			10	351.90
			10	351.90
23/05/2025	10:12:21.400	70		351.30
			70	351.30
			70	351.30
23/05/2025	10:10:35.460	1		352.30
			1	352.30
			1	352.30
23/05/2025	10:09:49.600	15		351.20
			15	351.20
			15	351.20
23/05/2025	10:08:54.397	39		351.30
			39	351.30
			39	351.30
23/05/2025	10:07:51.050	100		351.30
			100	351.30
			53	351.30
			47	351.30
23/05/2025	10:07:50.837	30		351.30
			30	351.30
			30	351.30
23/05/2025	10:07:44.600	100		351.10
			100	351.10
			97	351.10
			3	351.10
23/05/2025	10:07:24.198	1 100		351.30
			400	351.30
			1 100	351.30
			700	351.30
23/05/2025	10:06:58.564	500		350.70
			500	350.70
			500	350.70
23/05/2025	10:06:25.316	200		350.70
			200	350.70
			200	350.70
23/05/2025	10:06:21.250	2		352.10
			2	352.10
			2	352.10
23/05/2025	10:04:22.538	10		350.80
			10	350.80
			10	350.80
23/05/2025	10:03:24.059	110		350.80
			110	350.80
			110	350.80
23/05/2025	10:03:16.587	54		350.70
			54	350.70
			54	350.70
23/05/2025	10:03:15.857	55		350.70
			55	350.70
			55	350.70
23/05/2025	10:02:19.873	3		352.20
			3	352.20
			3	352.20
23/05/2025	10:02:03.962	19		352.20
			19	352.20
			19	352.20
23/05/2025	10:01:01.087	1		351.90
			1	351.90
			1	351.90
23/05/2025	10:00:51.083	8		351.70
			3	351.70
			5	351.70
			8	351.70
23/05/2025	09:59:16.012	1		351.00
			1	351.00
			1	351.00
23/05/2025	09:58:53.817	22		351.00
			22	351.00
			22	351.00
23/05/2025	09:57:42.485	33		351.00
			33	351.00
			33	351.00
23/05/2025	09:57:00.904	50		351.00
			30	351.00
			20	351.00
			50	351.00
23/05/2025	09:53:33.971	15		349.30
			15	349.30
			15	349.30
23/05/2025	09:53:11.872	55		349.30
			12	349.30
			55	349.30
			43	349.30
23/05/2025	09:52:46.915	1		349.30
			1	349.30
			1	349.30
23/05/2025	09:52:01.372	1		349.30
			1	349.30
			1	349.30
23/05/2025	09:50:36.236	87		350.90
			87	350.90
			62	350.90
			25	350.90
23/05/2025	09:49:43.481	1		350.90
			1	350.90
			1	350.90
23/05/2025	09:48:33.660	200		350.50
			200	350.50
			175	350.50
			25	350.50
23/05/2025	09:48:32.957	1		350.50
			1	350.50
			1	350.50
23/05/2025	09:48:32.253	1		350.50
			1	350.50
			1	350.50
23/05/2025	09:48:31.551	20		350.50
			20	350.50
			20	350.50
23/05/2025	09:48:28.427	3		349.50
			3	349.50
			3	349.50
23/05/2025	09:48:05.627	49		350.80
			49	350.80
			49	350.80
23/05/2025	09:47:56.726	40		350.80
			40	350.80
			40	350.80
23/05/2025	09:47:56.200	20		350.80
			20	350.80
			20	350.80
23/05/2025	09:47:56.117	47		350.80
			47	350.80
			47	350.80
23/05/2025	09:47:52.429	25		350.20
			25	350.20
			25	350.20
23/05/2025	09:47:41.404	100		350.20
			100	350.20
			100	350.20
23/05/2025	09:47:41.371	100		350.20
			100	350.20
			100	350.20
23/05/2025	09:47:32.356	20		351.00
			20	351.00
			20	351.00
23/05/2025	09:47:31.653	24		351.00
			24	351.00
			24	351.00
23/05/2025	09:47:30.849	20		351.00
			20	351.00
			20	351.00
23/05/2025	09:47:19.252	170		350.00
			170	350.00
			25	350.00
			95	350.00
			30	350.00
			20	350.00
23/05/2025	09:47:09.754	2		350.00
			2	350.00
			2	350.00
23/05/2025	09:46:09.031	19		350.00
			19	350.00
			19	350.00
23/05/2025	09:46:04.083	30		351.80
			30	351.80
			30	351.80
23/05/2025	09:46:02.540	3		350.00
			3	350.00
			3	350.00
23/05/2025	09:45:44.731	70		350.30
			20	350.30
			25	350.30
			70	350.30
			25	350.30
23/05/2025	09:44:40.114	170		351.50
			154	351.50
			16	351.50
			170	351.50
23/05/2025	09:44:38.364	2		351.50
			2	351.50
			2	351.50
23/05/2025	09:44:18.272	154		351.00
			154	351.00
			154	351.00
23/05/2025	09:44:17.546	10		351.00
			10	351.00
			10	351.00
23/05/2025	09:44:15.258	37		351.00
			37	351.00
			37	351.00
23/05/2025	09:44:14.554	36		351.00
			36	351.00
			36	351.00
23/05/2025	09:44:13.849	50		351.00
			50	351.00
			50	351.00
23/05/2025	09:44:13.150	12		351.00
			12	351.00
			12	351.00
23/05/2025	09:44:09.757	70		350.30
			70	350.30
			70	350.30
23/05/2025	09:44:05.389	130		350.30
			130	350.30
			130	350.30
23/05/2025	09:44:01.638	200		351.00
			200	351.00
			200	351.00
23/05/2025	09:43:53.032	200		351.00
			29	351.00
			200	351.00
			171	351.00
23/05/2025	09:43:45.598	21		351.00
			21	351.00
			21	351.00
23/05/2025	09:43:18.502	129		351.50
			129	351.50
			50	351.50
			79	351.50
23/05/2025	09:41:15.439	200		351.80
			200	351.80
			200	351.80
23/05/2025	09:40:59.979	37		351.80
			37	351.80
			37	351.80
23/05/2025	09:40:50.437	100		351.80
			100	351.80
			72	351.80
			28	351.80
23/05/2025	09:40:20.392	2		351.80
			2	351.80
			2	351.80
23/05/2025	09:39:55.288	20		351.80
			20	351.80
			20	351.80
23/05/2025	09:38:38.629	1		351.80
			1	351.80
			1	351.80
23/05/2025	09:35:57.790	3		351.80
			3	351.80
			3	351.80
23/05/2025	09:35:48.857	10		351.80
			10	351.80
			10	351.80
23/05/2025	09:34:34.051	3		351.80
			3	351.80
			3	351.80
23/05/2025	09:34:20.702	5		354.50
			5	354.50
			5	354.50
23/05/2025	09:34:14.811	10		354.00
			10	354.00
			10	354.00
23/05/2025	09:34:14.686	27		354.00
			2	354.00
			27	354.00
			25	354.00
23/05/2025	09:33:46.583	134		352.00
			134	352.00
			134	352.00
23/05/2025	09:33:45.979	32		352.00
			32	352.00
			32	352.00
23/05/2025	09:33:03.795	5		352.00
			5	352.00
			5	352.00
23/05/2025	09:32:29.423	17		352.00
			17	352.00
			17	352.00
23/05/2025	09:31:32.423	3		352.00
			3	352.00
			3	352.00
23/05/2025	09:31:21.280	15		352.00
			15	352.00
			15	352.00
23/05/2025	09:30:02.786	30		350.80
			10	350.80
			20	350.80
			30	350.80
23/05/2025	09:29:45.759	50		352.00
			20	352.00
			30	352.00
			50	352.00
23/05/2025	09:28:45.923	35		351.10
			15	351.10
			20	351.10
			35	351.10
23/05/2025	09:28:42.300	8		350.80
			8	350.80
			8	350.80
23/05/2025	09:27:29.867	30		351.80
			10	351.80
			20	351.80
			30	351.80
23/05/2025	09:27:28.160	25		351.60
			25	351.60
			25	351.60
23/05/2025	09:27:26.370	131		351.50
			130	351.50
			131	351.50
			1	351.50
23/05/2025	09:27:21.877	130		351.40
			130	351.40
			130	351.40
23/05/2025	09:27:19.364	60		351.40
			60	351.40
			60	351.40
23/05/2025	09:27:18.560	6		351.40
			6	351.40
			6	351.40
23/05/2025	09:27:18.085	10		351.40
			10	351.40
			10	351.40
23/05/2025	09:27:11.121	24		351.40
			24	351.40
			24	351.40
23/05/2025	09:27:10.315	10		351.40
			10	351.40
			10	351.40
23/05/2025	09:27:05.285	24		351.40
			24	351.40
			24	351.40
23/05/2025	09:26:59.669	18		351.40
			18	351.40
			18	351.40
23/05/2025	09:26:17.546	5		352.00
			5	352.00
			5	352.00
23/05/2025	09:25:23.206	85		350.30
			85	350.30
			59	350.30
			26	350.30
23/05/2025	09:24:41.667	10		350.30
			4	350.30
			6	350.30
			10	350.30
23/05/2025	09:24:15.352	10		351.90
			10	351.90
			10	351.90
23/05/2025	09:24:14.713	2		351.70
			2	351.70
			2	351.70
23/05/2025	09:24:05.373	4		350.30
			4	350.30
			4	350.30
23/05/2025	09:23:06.528	14		350.30
			14	350.30
			14	350.30
23/05/2025	09:22:16.556	25		351.80
			25	351.80
			25	351.80
23/05/2025	09:22:14.635	45		351.80
			15	351.80
			45	351.80
			10	351.80
			20	351.80
23/05/2025	09:22:04.026	29		351.90
			4	351.90
			29	351.90
			25	351.90
23/05/2025	09:22:00.855	1		350.30
			1	350.30
			1	350.30
23/05/2025	09:21:08.319	2		350.30
			2	350.30
			2	350.30
23/05/2025	09:20:09.086	12		349.60
			12	349.60
			12	349.60
23/05/2025	09:19:29.017	20		349.70
			20	349.70
			20	349.70
23/05/2025	09:19:09.802	30		349.70
			30	349.70
			10	349.70
			20	349.70
23/05/2025	09:18:36.065	10		352.00
			10	352.00
			10	352.00
23/05/2025	09:17:53.203	20		350.10
			20	350.10
			20	350.10
23/05/2025	09:17:05.778	56		351.10
			56	351.10
			56	351.10
23/05/2025	09:17:03.839	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:16:58.432	11		351.00
			11	351.00
			11	351.00
23/05/2025	09:16:58.123	8		349.60
			8	349.60
			8	349.60
23/05/2025	09:16:57.303	1		351.00
			1	351.00
			1	351.00
23/05/2025	09:16:45.260	134		351.00
			134	351.00
			134	351.00
23/05/2025	09:14:15.164	102		351.00
			102	351.00
			102	351.00
23/05/2025	09:14:07.713	18		349.60
			18	349.60
			10	349.60
			8	349.60
23/05/2025	09:13:58.202	8		351.00
			8	351.00
			8	351.00
23/05/2025	09:13:43.054	15		349.80
			15	349.80
			15	349.80
23/05/2025	09:13:38.799	3		349.60
			3	349.60
			3	349.60
23/05/2025	09:13:15.248	10		351.00
			10	351.00
			10	351.00
23/05/2025	09:13:10.112	8		349.60
			8	349.60
			8	349.60
23/05/2025	09:12:59.452	115		351.00
			115	351.00
			115	351.00
23/05/2025	09:12:19.141	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:12:18.159	20		351.00
			20	351.00
			20	351.00
23/05/2025	09:11:40.967	20		349.60
			20	349.60
			20	349.60
23/05/2025	09:11:25.482	6		349.60
			6	349.60
			6	349.60
23/05/2025	09:11:19.665	1		351.00
			1	351.00
			1	351.00
23/05/2025	09:10:26.576	4		349.60
			4	349.60
			4	349.60
23/05/2025	09:09:16.622	59		350.90
			59	350.90
			59	350.90
23/05/2025	09:09:14.358	27		350.00
			27	350.00
			27	350.00
23/05/2025	09:09:12.191	10		350.00
			10	350.00
			10	350.00
23/05/2025	09:09:05.884	7		349.60
			7	349.60
			7	349.60
23/05/2025	09:08:40.128	76		350.40
			76	350.40
			76	350.40
23/05/2025	09:08:34.347	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:07:57.069	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:07:45.968	9		349.60
			9	349.60
			9	349.60
23/05/2025	09:06:59.440	79		350.10
			76	350.10
			79	350.10
			3	350.10
23/05/2025	09:06:37.254	1		350.00
			1	350.00
			1	350.00
23/05/2025	09:06:29.440	76		350.00
			76	350.00
			76	350.00
23/05/2025	09:06:26.285	100		349.90
			100	349.90
			100	349.90
23/05/2025	09:06:19.790	67		349.80
			67	349.80
			67	349.80
23/05/2025	09:05:58.853	76		349.90
			76	349.90
			76	349.90
23/05/2025	09:05:54.858	76		349.80
			76	349.80
			76	349.80
23/05/2025	09:05:45.206	9		350.00
			9	350.00
			9	350.00
23/05/2025	09:05:38.467	42		350.00
			42	350.00
			42	350.00
23/05/2025	09:05:37.664	4		350.00
			4	350.00
			4	350.00
23/05/2025	09:05:05.212	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:04:56.512	13		350.30
			13	350.30
			13	350.30
23/05/2025	09:04:53.402	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:04:52.697	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:04:52.043	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:04:51.861	110		349.60
			110	349.60
			110	349.60
23/05/2025	09:04:51.695	110		349.60
			110	349.60
			110	349.60

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

Metaplanet Inc. Bid: 5.38 / Ask: 5.48
Volume: 3 373 169
-34.61%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 12:58:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice