MicroStrategy Inc.

414

344

345.60

       

Date Time Volume Order Volume Price
25/07/2025 15:03:26.823 50   345.60
      50 345.60
      50 345.60
25/07/2025 14:59:53.225 2   345.60
      2 345.60
      2 345.60
25/07/2025 14:58:20.720 6   346.50
      6 346.50
      6 346.50
25/07/2025 14:56:10.013 4   345.60
      4 345.60
      4 345.60
25/07/2025 14:50:57.115 6   347.20
      6 347.20
      6 347.20
25/07/2025 14:45:25.770 3   347.50
      3 347.50
      3 347.50
25/07/2025 14:43:38.346 11   346.80
      11 346.80
      11 346.80
25/07/2025 14:35:58.642 14   346.20
      14 346.20
      14 346.20
25/07/2025 14:34:10.264 20   344.90
      20 344.90
      20 344.90
25/07/2025 14:33:42.339 100   346.30
      100 346.30
      100 346.30
25/07/2025 14:33:15.074 13   346.40
      13 346.40
      13 346.40
25/07/2025 14:26:52.010 60   344.80
      60 344.80
      60 344.80
25/07/2025 14:25:11.721 2   344.60
      2 344.60
      2 344.60
25/07/2025 14:23:13.511 3   345.30
      3 345.30
      3 345.30
25/07/2025 14:20:57.881 4   345.50
      4 345.50
      4 345.50
25/07/2025 14:20:08.793 26   345.30
      26 345.30
      26 345.30
25/07/2025 14:18:40.594 1   346.20
      1 346.20
      1 346.20
25/07/2025 14:13:53.887 5   345.10
      5 345.10
      5 345.10
25/07/2025 14:11:12.695 9   346.70
      9 346.70
      9 346.70
25/07/2025 14:08:46.690 3   346.80
      3 346.80
      3 346.80
25/07/2025 14:06:09.481 1   348.30
      1 348.30
      1 348.30
25/07/2025 13:54:55.502 100   346.80
      100 346.80
      100 346.80
25/07/2025 13:52:03.859 10   346.70
      10 346.70
      10 346.70
25/07/2025 13:50:49.580 1   347.90
      1 347.90
      1 347.90
25/07/2025 13:50:40.984 50   347.90
      50 347.90
      50 347.90
25/07/2025 13:50:25.512 25   347.90
      25 347.90
      25 347.90
25/07/2025 13:50:05.102 1   347.90
      1 347.90
      1 347.90
25/07/2025 13:49:08.698 20   346.90
      20 346.90
      20 346.90
25/07/2025 13:47:09.538 10   347.80
      10 347.80
      10 347.80
25/07/2025 13:46:24.648 4   347.80
      4 347.80
      4 347.80
25/07/2025 13:41:31.137 3   347.20
      3 347.20
      3 347.20
25/07/2025 13:39:54.840 60   347.60
      60 347.60
      60 347.60
25/07/2025 13:36:11.051 5   348.70
      5 348.70
      5 348.70
25/07/2025 13:35:46.294 30   348.70
      30 348.70
      30 348.70
25/07/2025 13:27:44.201 10   348.70
      10 348.70
      10 348.70
25/07/2025 13:26:00.347 100   348.50
      100 348.50
      100 348.50
25/07/2025 13:25:57.305 57   348.80
      57 348.80
      57 348.80
25/07/2025 13:22:46.351 11   348.10
      11 348.10
      11 348.10
25/07/2025 13:13:23.116 1   348.80
      1 348.80
      1 348.80
25/07/2025 13:02:59.266 15   348.40
      15 348.40
      15 348.40
25/07/2025 13:01:02.017 23   348.00
      23 348.00
      23 348.00
25/07/2025 13:00:14.281 4   347.10
      4 347.10
      4 347.10
25/07/2025 13:00:05.366 10   347.00
      10 347.00
      10 347.00
25/07/2025 13:00:05.069 100   346.80
      100 346.80
      100 346.80
25/07/2025 12:53:55.125 10   346.70
      10 346.70
      10 346.70
25/07/2025 12:52:43.778 3   346.00
      3 346.00
      3 346.00
25/07/2025 12:51:01.123 100   346.00
      100 346.00
      100 346.00
25/07/2025 12:47:21.809 30   346.90
      30 346.90
      30 346.90
25/07/2025 12:44:43.956 9   346.60
      9 346.60
      9 346.60
25/07/2025 12:44:14.490 12   345.60
      12 345.60
      12 345.60
25/07/2025 12:43:32.770 45   345.60
      45 345.60
      45 345.60
25/07/2025 12:42:47.772 3   345.60
      3 345.60
      3 345.60
25/07/2025 12:42:24.328 1   346.60
      1 346.60
      1 346.60
25/07/2025 12:40:44.025 8   345.90
      8 345.90
      8 345.90
25/07/2025 12:40:15.677 20   345.30
      20 345.30
      20 345.30
25/07/2025 12:35:07.281 22   346.20
      22 346.20
      22 346.20
25/07/2025 12:34:09.904 6   345.10
      6 345.10
      6 345.10
25/07/2025 12:31:27.511 6   346.10
      6 346.10
      6 346.10
25/07/2025 12:26:50.441 1   346.00
      1 346.00
      1 346.00
25/07/2025 12:26:43.513 2   346.10
      2 346.10
      2 346.10
25/07/2025 12:25:50.950 14   346.20
      14 346.20
      14 346.20
25/07/2025 12:25:50.147 14   346.20
      14 346.20
      14 346.20
25/07/2025 12:24:42.007 35   346.50
      35 346.50
      35 346.50
25/07/2025 12:24:39.435 1   346.50
      1 346.50
      1 346.50
25/07/2025 12:22:51.971 3   346.50
      3 346.50
      3 346.50
25/07/2025 12:21:36.780 10   345.40
      10 345.40
      10 345.40
25/07/2025 12:21:10.517 10   346.50
      10 346.50
      10 346.50
25/07/2025 12:20:33.412 16   345.40
      16 345.40
      16 345.40
25/07/2025 12:20:28.547 15   346.60
      15 346.60
      15 346.60
25/07/2025 12:20:25.778 17   346.50
      4 346.50
      13 346.50
      17 346.50
25/07/2025 12:20:09.715 150   345.40
      150 345.40
      150 345.40
25/07/2025 12:19:38.214 6   345.10
      6 345.10
      6 345.10
25/07/2025 12:13:07.902 150   345.60
      150 345.60
      150 345.60
25/07/2025 12:03:54.911 120   345.00
      120 345.00
      120 345.00
25/07/2025 12:03:40.931 8   344.90
      8 344.90
      8 344.90
25/07/2025 12:02:58.543 9   345.80
      9 345.80
      9 345.80
25/07/2025 12:02:46.071 6   344.80
      6 344.80
      6 344.80
25/07/2025 12:00:32.039 1   344.90
      1 344.90
      1 344.90
25/07/2025 12:00:29.705 1   344.30
      1 344.30
      1 344.30
25/07/2025 11:59:52.790 10   344.90
      10 344.90
      10 344.90
25/07/2025 11:58:37.097 9   344.00
      9 344.00
      9 344.00
25/07/2025 11:57:25.374 40   344.60
      40 344.60
      40 344.60
25/07/2025 11:55:54.975 5   343.60
      5 343.60
      5 343.60
25/07/2025 11:51:37.770 58   343.10
      58 343.10
      58 343.10
25/07/2025 11:47:45.324 1   344.10
      1 344.10
      1 344.10
25/07/2025 11:44:38.921 21   344.00
      21 344.00
      21 344.00
25/07/2025 11:43:23.057 15   344.60
      15 344.60
      15 344.60
25/07/2025 11:39:16.440 10   344.90
      10 344.90
      10 344.90
25/07/2025 11:36:17.850 8   344.70
      8 344.70
      8 344.70
25/07/2025 11:34:33.684 1   344.70
      1 344.70
      1 344.70
25/07/2025 11:32:11.857 1   344.40
      1 344.40
      1 344.40
25/07/2025 11:27:14.038 15   343.10
      15 343.10
      15 343.10
25/07/2025 11:26:35.098 14   344.10
      14 344.10
      14 344.10
25/07/2025 11:24:18.674 10   343.10
      10 343.10
      10 343.10
25/07/2025 11:23:21.893 3   343.00
      3 343.00
      1 343.00
      2 343.00
25/07/2025 11:22:06.663 1   344.30
      1 344.30
      1 344.30
25/07/2025 11:21:23.491 1   344.10
      1 344.10
      1 344.10
25/07/2025 11:21:02.398 20   344.00
      20 344.00
      20 344.00
25/07/2025 11:20:27.801 2   343.10
      2 343.10
      2 343.10
25/07/2025 11:15:01.031 12   343.70
      12 343.70
      12 343.70
25/07/2025 11:13:39.287 10   344.50
      10 344.50
      10 344.50
25/07/2025 11:13:12.295 3   344.50
      3 344.50
      3 344.50
25/07/2025 11:12:54.176 50   343.20
      50 343.20
      50 343.20
25/07/2025 11:12:28.628 10   344.50
      10 344.50
      10 344.50
25/07/2025 11:12:25.080 3   343.30
      3 343.30
      3 343.30
25/07/2025 11:10:46.610 25   343.30
      25 343.30
      25 343.30
25/07/2025 11:08:13.528 5   344.70
      5 344.70
      5 344.70
25/07/2025 11:07:57.552 5   344.70
      5 344.70
      5 344.70
25/07/2025 11:04:25.438 80   344.40
      80 344.40
      80 344.40
25/07/2025 11:03:41.334 1   344.40
      1 344.40
      1 344.40
25/07/2025 10:55:10.458 15   343.70
      15 343.70
      15 343.70
25/07/2025 10:54:05.576 14   343.70
      14 343.70
      14 343.70
25/07/2025 10:52:00.786 7   344.90
      7 344.90
      7 344.90
25/07/2025 10:51:52.770 120   344.90
      120 344.90
      120 344.90
25/07/2025 10:51:45.513 1   344.90
      1 344.90
      1 344.90
25/07/2025 10:50:22.810 7   344.90
      7 344.90
      7 344.90
25/07/2025 10:50:19.171 120   344.90
      120 344.90
      120 344.90
25/07/2025 10:47:48.574 1   344.80
      1 344.80
      1 344.80
25/07/2025 10:46:09.886 58   344.20
      58 344.20
      58 344.20
25/07/2025 10:44:05.076 30   343.60
      30 343.60
      30 343.60
25/07/2025 10:42:33.049 30   343.60
      7 343.60
      30 343.60
      23 343.60
25/07/2025 10:40:59.715 16   343.60
      16 343.60
      16 343.60
25/07/2025 10:38:06.089 10   343.60
      10 343.60
      10 343.60
25/07/2025 10:37:58.742 50   344.10
      50 344.10
      50 344.10
25/07/2025 10:37:09.366 50   344.10
      50 344.10
      50 344.10
25/07/2025 10:37:02.461 48   344.10
      48 344.10
      48 344.10
25/07/2025 10:36:49.274 8   344.10
      8 344.10
      8 344.10
25/07/2025 10:36:42.050 50   344.10
      50 344.10
      50 344.10
25/07/2025 10:36:19.539 20   344.10
      20 344.10
      20 344.10
25/07/2025 10:29:36.990 6   344.80
      6 344.80
      6 344.80
25/07/2025 10:27:10.930 4   346.00
      4 346.00
      4 346.00
25/07/2025 10:25:15.942 50   346.00
      50 346.00
      50 346.00
25/07/2025 10:23:12.266 10   346.70
      10 346.70
      10 346.70
25/07/2025 10:23:00.651 9   346.00
      9 346.00
      9 346.00
25/07/2025 10:22:21.273 40   344.90
      40 344.90
      40 344.90
25/07/2025 10:22:16.640 6   345.00
      6 345.00
      6 345.00
25/07/2025 10:22:00.149 2   345.30
      2 345.30
      2 345.30
25/07/2025 10:21:18.106 10   345.20
      10 345.20
      10 345.20
25/07/2025 10:20:55.191 58   345.20
      38 345.20
      20 345.20
      58 345.20
25/07/2025 10:16:41.893 2   344.40
      2 344.40
      2 344.40
25/07/2025 10:16:08.710 2   344.40
      2 344.40
      2 344.40
25/07/2025 10:15:23.549 5   343.70
      5 343.70
      5 343.70
25/07/2025 10:14:32.335 1   343.60
      1 343.60
      1 343.60
25/07/2025 10:14:09.011 370   344.00
      370 344.00
      370 344.00
25/07/2025 10:13:00.625 8   343.90
      8 343.90
      8 343.90
25/07/2025 10:08:54.068 30   344.00
      30 344.00
      30 344.00
25/07/2025 10:08:49.603 4   343.90
      4 343.90
      4 343.90
25/07/2025 10:08:00.933 1   343.30
      1 343.30
      1 343.30
25/07/2025 10:04:27.345 132   342.20
      132 342.20
      132 342.20
25/07/2025 10:03:20.686 5   342.50
      5 342.50
      5 342.50
25/07/2025 10:00:36.258 20   341.50
      20 341.50
      20 341.50
25/07/2025 10:00:32.111 1   341.20
      1 341.20
      1 341.20
25/07/2025 10:00:23.155 1   341.10
      1 341.10
      1 341.10
25/07/2025 10:00:07.447 300   340.30
      300 340.30
      11 340.30
      289 340.30
25/07/2025 09:58:09.326 100   341.00
      100 341.00
      100 341.00
25/07/2025 09:57:46.839 100   341.40
      100 341.40
      100 341.40
25/07/2025 09:57:29.686 5   342.00
      5 342.00
      5 342.00
25/07/2025 09:57:18.728 100   341.40
      100 341.40
      100 341.40
25/07/2025 09:56:46.547 22   341.40
      22 341.40
      22 341.40
25/07/2025 09:56:17.232 3   341.40
      3 341.40
      3 341.40
25/07/2025 09:56:00.124 2   342.00
      1 342.00
      2 342.00
      1 342.00
25/07/2025 09:55:38.278 70   341.00
      70 341.00
      70 341.00
25/07/2025 09:55:04.566 30   341.60
      30 341.60
      30 341.60
25/07/2025 09:55:01.356 50   341.50
      50 341.50
      50 341.50
25/07/2025 09:55:00.553 30   341.50
      30 341.50
      30 341.50
25/07/2025 09:54:59.850 2   341.50
      2 341.50
      2 341.50
25/07/2025 09:54:59.427 31   341.00
      6 341.00
      4 341.00
      22 341.00
      14 341.00
      9 341.00
      7 341.00
25/07/2025 09:54:54.179 125   342.00
      5 342.00
      100 342.00
      125 342.00
      20 342.00
25/07/2025 09:54:46.162 61   342.10
      61 342.10
      61 342.10
25/07/2025 09:53:48.760 6   342.10
      6 342.10
      6 342.10
25/07/2025 09:53:39.562 100   342.10
      100 342.10
      100 342.10
25/07/2025 09:53:21.810 100   342.50
      100 342.50
      100 342.50
25/07/2025 09:53:07.551 100   342.50
      43 342.50
      57 342.50
      100 342.50
25/07/2025 09:50:42.591 1   343.20
      1 343.20
      1 343.20
25/07/2025 09:49:10.414 20   343.20
      20 343.20
      20 343.20
25/07/2025 09:48:46.142 1   343.20
      1 343.20
      1 343.20
25/07/2025 09:48:33.897 28   342.50
      28 342.50
      28 342.50
25/07/2025 09:47:46.828 87   342.50
      33 342.50
      54 342.50
      87 342.50
25/07/2025 09:45:54.606 2   343.20
      2 343.20
      2 343.20
25/07/2025 09:45:31.219 1   343.20
      1 343.20
      1 343.20
25/07/2025 09:44:31.427 1   342.50
      1 342.50
      1 342.50
25/07/2025 09:43:34.549 1   343.20
      1 343.20
      1 343.20
25/07/2025 09:40:31.146 12   342.50
      2 342.50
      12 342.50
      10 342.50
25/07/2025 09:40:03.289 2   342.50
      2 342.50
      2 342.50
25/07/2025 09:39:06.949 5   343.20
      5 343.20
      5 343.20
25/07/2025 09:34:14.281 6   342.60
      6 342.60
      6 342.60
25/07/2025 09:33:03.814 1   342.60
      1 342.60
      1 342.60
25/07/2025 09:31:48.410 10   342.60
      10 342.60
      10 342.60
25/07/2025 09:31:06.377 1   342.60
      1 342.60
      1 342.60
25/07/2025 09:30:37.576 52   343.00
      52 343.00
      52 343.00
25/07/2025 09:30:32.980 6   343.00
      6 343.00
      6 343.00
25/07/2025 09:23:13.353 10   344.00
      10 344.00
      10 344.00
25/07/2025 09:22:31.986 4   344.00
      4 344.00
      4 344.00
25/07/2025 09:20:19.679 15   343.80
      15 343.80
      15 343.80
25/07/2025 09:20:11.530 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:19:09.893 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:19:09.498 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:18:35.887 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:18:19.781 1   343.70
      1 343.70
      1 343.70
25/07/2025 09:18:19.719 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:18:02.958 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:17:42.951 1   343.70
      1 343.70
      1 343.70
25/07/2025 09:17:38.975 10   343.70
      10 343.70
      10 343.70
25/07/2025 09:17:38.274 10   343.70
      10 343.70
      10 343.70
25/07/2025 09:17:37.832 2   343.70
      1 343.70
      2 343.70
      1 343.70
25/07/2025 09:16:17.010 99   342.60
      99 342.60
      99 342.60
25/07/2025 09:16:06.510 1   342.60
      1 342.60
      1 342.60
25/07/2025 09:15:30.100 4   343.70
      4 343.70
      4 343.70
25/07/2025 09:15:27.551 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:15:26.573 50   343.70
      50 343.70
      50 343.70
25/07/2025 09:15:06.632 55   342.60
      55 342.60
      55 342.60
25/07/2025 09:14:50.379 2   343.70
      2 343.70
      2 343.70
25/07/2025 09:14:42.690 1   343.70
      1 343.70
      1 343.70
25/07/2025 09:13:49.725 1   342.20
      1 342.20
      1 342.20
25/07/2025 09:13:46.854 1   342.20
      1 342.20
      1 342.20
25/07/2025 09:13:26.550 18   342.20
      18 342.20
      18 342.20
25/07/2025 09:12:29.085 3   342.20
      3 342.20
      3 342.20
25/07/2025 09:11:47.955 41   342.20
      41 342.20
      41 342.20
25/07/2025 09:11:43.772 233   343.00
      232 343.00
      1 343.00
      88 343.00
      130 343.00
      15 343.00
25/07/2025 09:11:02.602 100   343.10
      100 343.10
      100 343.10
25/07/2025 09:10:52.860 100   343.10
      100 343.10
      100 343.10
25/07/2025 09:10:49.755 3   344.10
      3 344.10
      3 344.10
25/07/2025 09:09:47.101 3   343.10
      2 343.10
      1 343.10
      3 343.10
25/07/2025 09:09:45.922 5   344.10
      5 344.10
      5 344.10
25/07/2025 09:09:26.371 2   344.10
      2 344.10
      2 344.10
25/07/2025 09:08:27.476 5   344.10
      5 344.10
      5 344.10
25/07/2025 09:07:32.078 5   344.10
      5 344.10
      5 344.10
25/07/2025 09:07:02.125 12   343.10
      12 343.10
      12 343.10
25/07/2025 09:06:31.935 5   344.10
      5 344.10
      5 344.10
25/07/2025 09:06:11.488 130   343.50
      15 343.50
      115 343.50
      130 343.50
25/07/2025 09:05:46.621 100   343.60
      100 343.60
      100 343.60
25/07/2025 09:05:32.880 5   344.40
      5 344.40
      5 344.40
25/07/2025 09:05:13.565 5   344.40
      5 344.40
      5 344.40
25/07/2025 09:04:02.984 94   343.60
      94 343.60
      94 343.60
25/07/2025 09:03:51.244 10   343.60
      10 343.60
      10 343.60
25/07/2025 09:02:50.814 25   343.60
      25 343.60
      25 343.60
25/07/2025 09:02:47.896 2   343.60
      2 343.60
      2 343.60
25/07/2025 09:02:36.976 100   343.60
      31 343.60
      100 343.60
      23 343.60
      46 343.60
25/07/2025 09:02:25.603 13   343.60
      13 343.60
      13 343.60
25/07/2025 09:01:04.455 30   343.60
      17 343.60
      30 343.60
      13 343.60
25/07/2025 08:57:56.229 1   344.80
      1 344.80
      1 344.80
25/07/2025 08:57:09.648 6   344.80
      6 344.80
      6 344.80
25/07/2025 08:56:01.564 4   344.80
      4 344.80
      4 344.80
25/07/2025 08:54:16.997 14   344.80
      14 344.80
      14 344.80
25/07/2025 08:50:55.504 15   344.40
      15 344.40
      15 344.40
25/07/2025 08:50:17.795 10   343.60
      10 343.60
      10 343.60
25/07/2025 08:49:58.685 9   343.60
      9 343.60
      9 343.60
25/07/2025 08:49:32.766 10   343.60
      10 343.60
      10 343.60
25/07/2025 08:48:27.408 1   344.40
      1 344.40
      1 344.40
25/07/2025 08:45:42.140 1   343.60
      1 343.60
      1 343.60
25/07/2025 08:45:35.337 144   343.60
      100 343.60
      144 343.60
      2 343.60
      42 343.60
25/07/2025 08:44:09.877 5   344.40
      5 344.40
      5 344.40
25/07/2025 08:43:50.721 3   344.40
      3 344.40
      3 344.40
25/07/2025 08:41:55.089 8   344.40
      8 344.40
      8 344.40
25/07/2025 08:41:50.075 1   344.40
      1 344.40
      1 344.40
25/07/2025 08:41:38.628 5   344.40
      5 344.40
      5 344.40
25/07/2025 08:41:24.568 9   344.40
      9 344.40
      9 344.40
25/07/2025 08:41:22.480 14   344.40
      14 344.40
      14 344.40
25/07/2025 08:40:50.451 8   344.00
      8 344.00
      8 344.00
25/07/2025 08:39:39.150 20   344.00
      20 344.00
      20 344.00
25/07/2025 08:39:10.803 2   344.80
      2 344.80
      2 344.80
25/07/2025 08:34:45.209 30   344.00
      30 344.00
      30 344.00
25/07/2025 08:31:14.248 100   343.60
      100 343.60
      100 343.60
25/07/2025 08:31:13.844 200   343.80
      200 343.80
      200 343.80
25/07/2025 08:30:02.021 1   343.60
      1 343.60
      1 343.60
25/07/2025 08:29:58.528 25   343.60
      25 343.60
      25 343.60
25/07/2025 08:26:34.656 3   343.60
      3 343.60
      3 343.60
25/07/2025 08:24:38.883 15   344.80
      15 344.80
      15 344.80
25/07/2025 08:23:11.795 10   344.80
      10 344.80
      10 344.80
25/07/2025 08:22:26.994 29   344.80
      29 344.80
      29 344.80
25/07/2025 08:18:58.412 40   344.80
      40 344.80
      40 344.80
25/07/2025 08:17:34.807 30   343.50
      30 343.50
      30 343.50
25/07/2025 08:17:06.036 25   345.00
      25 345.00
      25 345.00
25/07/2025 08:17:05.240 50   345.00
      50 345.00
      50 345.00
25/07/2025 08:14:32.520 335   344.00
      70 344.00
      265 344.00
      130 344.00
      200 344.00
      5 344.00
25/07/2025 08:14:26.015 100   344.10
      100 344.10
      100 344.10
25/07/2025 08:14:09.412 30   344.10
      30 344.10
      30 344.10
25/07/2025 08:14:03.477 60   344.10
      60 344.10
      60 344.10
25/07/2025 08:12:34.538 2   344.10
      2 344.10
      2 344.10
25/07/2025 08:12:33.507 1   345.00
      1 345.00
      1 345.00
25/07/2025 08:09:00.714 43   344.10
      43 344.10
      43 344.10
25/07/2025 08:07:29.669 57   344.10
      57 344.10
      57 344.10
25/07/2025 08:07:03.867 9   343.50
      9 343.50
      9 343.50
25/07/2025 08:07:03.786 146   343.50
      16 343.50
      146 343.50
      130 343.50
25/07/2025 08:06:57.998 129   344.00
      29 344.00
      129 344.00
      100 344.00
25/07/2025 08:06:49.813 40   344.10
      40 344.10
      40 344.10
25/07/2025 08:05:39.593 8   344.10
      8 344.10
      3 344.10
      5 344.10
25/07/2025 08:05:27.681 50   344.10
      50 344.10
      50 344.10
25/07/2025 08:05:09.810 19   345.40
      19 345.40
      19 345.40
25/07/2025 08:05:09.062 50   345.40
      50 345.40
      50 345.40
25/07/2025 08:05:08.908 50   345.40
      50 345.40
      50 345.40
25/07/2025 08:05:08.821 50   345.40
      50 345.40
      50 345.40
25/07/2025 08:05:08.642 50   345.40
      50 345.40
      50 345.40
25/07/2025 08:05:08.519 50   345.40
      50 345.40
      50 345.40
25/07/2025 08:05:08.405 50   345.40
      50 345.40
      50 345.40
25/07/2025 08:05:02.234 59   345.40
      5 345.40
      59 345.40
      54 345.40
25/07/2025 08:00:27.597 5   344.10
      5 344.10
      5 344.10
25/07/2025 07:59:28.693 100   345.00
      100 345.00
      100 345.00
25/07/2025 07:58:18.099 21   343.60
      21 343.60
      21 343.60
25/07/2025 07:56:44.816 80   344.00
      80 344.00
      80 344.00
25/07/2025 07:56:31.701 34   343.50
      34 343.50
      34 343.50
25/07/2025 07:56:23.886 50   343.50
      50 343.50
      50 343.50
25/07/2025 07:55:06.296 1   345.00
      1 345.00
      1 345.00
25/07/2025 07:54:27.186 23   343.10
      23 343.10
      23 343.10
25/07/2025 07:54:05.051 10   345.00
      10 345.00
      10 345.00
25/07/2025 07:53:36.388 200   344.10
      200 344.10
      200 344.10
25/07/2025 07:53:16.838 31   343.10
      25 343.10
      3 343.10
      31 343.10
      3 343.10
25/07/2025 07:53:16.788 31   343.10
      31 343.10
      31 343.10
25/07/2025 07:52:44.029 200   344.10
      200 344.10
      200 344.10
25/07/2025 07:52:35.563 78   344.20
      78 344.20
      78 344.20
25/07/2025 07:52:35.477 200   344.20
      200 344.20
      150 344.20
      50 344.20
25/07/2025 07:52:35.390 3   344.60
      3 344.60
      3 344.60
25/07/2025 07:52:35.009 8   344.60
      8 344.60
      8 344.60
25/07/2025 07:52:08.463 50   344.70
      50 344.70
      50 344.70
25/07/2025 07:52:07.364 3   346.00
      3 346.00
      3 346.00
25/07/2025 07:50:54.349 29   346.00
      29 346.00
      29 346.00
25/07/2025 07:48:59.878 10   346.00
      10 346.00
      10 346.00
25/07/2025 07:48:54.134 90   344.60
      90 344.60
      90 344.60
25/07/2025 07:48:16.489 7   346.00
      7 346.00
      7 346.00
25/07/2025 07:46:28.871 100   345.50
      100 345.50
      100 345.50
25/07/2025 07:46:11.855 64   345.40
      64 345.40
      64 345.40
25/07/2025 07:45:03.191 74   345.40
      74 345.40
      74 345.40

       

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)