Tradegate Exchange

MicroStrategy Inc.

521

415

379.10

Date	Time	Volume	Order Volume	Price
15/07/2025	11:53:56.385	2		379.10
			2	379.10
			2	379.10
15/07/2025	11:53:49.410	25		378.00
			25	378.00
			25	378.00
15/07/2025	11:53:24.755	55		378.00
			55	378.00
			55	378.00
15/07/2025	11:51:59.257	1		379.10
			1	379.10
			1	379.10
15/07/2025	11:51:24.501	32		379.00
			32	379.00
			32	379.00
15/07/2025	11:49:09.315	65		378.10
			65	378.10
			65	378.10
15/07/2025	11:47:24.873	2		378.20
			2	378.20
			2	378.20
15/07/2025	11:42:53.668	1		378.70
			1	378.70
			1	378.70
15/07/2025	11:42:31.844	142		378.90
			142	378.90
			142	378.90
15/07/2025	11:42:24.328	30		377.90
			30	377.90
			30	377.90
15/07/2025	11:41:38.835	5		379.00
			5	379.00
			5	379.00
15/07/2025	11:39:39.566	3		378.90
			3	378.90
			3	378.90
15/07/2025	11:38:00.447	4		379.30
			4	379.30
			4	379.30
15/07/2025	11:37:23.648	18		378.10
			18	378.10
			18	378.10
15/07/2025	11:37:12.736	4		378.10
			4	378.10
			4	378.10
15/07/2025	11:36:12.779	239		378.80
			239	378.80
			239	378.80
15/07/2025	11:36:08.577	3		378.80
			3	378.80
			3	378.80
15/07/2025	11:36:03.543	1		379.60
			1	379.60
			1	379.60
15/07/2025	11:35:44.419	20		379.30
			20	379.30
			20	379.30
15/07/2025	11:34:30.319	2		379.90
			2	379.90
			2	379.90
15/07/2025	11:33:03.614	142		378.80
			142	378.80
			142	378.80
15/07/2025	11:32:44.072	230		378.80
			230	378.80
			230	378.80
15/07/2025	11:31:06.143	12		378.80
			12	378.80
			12	378.80
15/07/2025	11:30:32.479	205		379.20
			200	379.20
			196	379.20
			5	379.20
			9	379.20
15/07/2025	11:29:26.107	1		379.50
			1	379.50
			1	379.50
15/07/2025	11:27:59.278	1		378.90
			1	378.90
			1	378.90
15/07/2025	11:24:56.707	4		377.90
			4	377.90
			4	377.90
15/07/2025	11:24:26.452	6		377.90
			6	377.90
			6	377.90
15/07/2025	11:23:11.582	31		378.00
			31	378.00
			31	378.00
15/07/2025	11:21:25.855	7		378.70
			7	378.70
			7	378.70
15/07/2025	11:20:53.784	30		378.70
			30	378.70
			30	378.70
15/07/2025	11:20:47.742	20		378.70
			20	378.70
			20	378.70
15/07/2025	11:20:46.731	3		378.00
			3	378.00
			3	378.00
15/07/2025	11:18:36.508	100		378.70
			100	378.70
			100	378.70
15/07/2025	11:18:18.803	100		378.70
			100	378.70
			100	378.70
15/07/2025	11:16:45.904	43		377.60
			43	377.60
			43	377.60
15/07/2025	11:16:38.450	150		377.70
			150	377.70
			150	377.70
15/07/2025	11:15:55.697	5		377.60
			5	377.60
			5	377.60
15/07/2025	11:12:00.809	7		377.50
			7	377.50
			7	377.50
15/07/2025	11:09:44.129	10		377.90
			10	377.90
			10	377.90
15/07/2025	11:09:41.073	150		377.50
			150	377.50
			150	377.50
15/07/2025	11:07:37.819	5		377.40
			5	377.40
			5	377.40
15/07/2025	11:03:39.706	28		377.40
			28	377.40
			28	377.40
15/07/2025	11:02:12.752	1		377.40
			1	377.40
			1	377.40
15/07/2025	11:02:00.236	122		377.00
			122	377.00
			122	377.00
15/07/2025	11:00:43.080	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:58:34.424	10		377.40
			10	377.40
			10	377.40
15/07/2025	10:58:18.972	16		377.00
			15	377.00
			16	377.00
			1	377.00
15/07/2025	10:57:44.662	20		376.90
			20	376.90
			20	376.90
15/07/2025	10:55:38.179	20		376.30
			9	376.30
			20	376.30
			11	376.30
15/07/2025	10:53:07.683	11		376.90
			11	376.90
			11	376.90
15/07/2025	10:52:38.810	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:49:58.461	14		376.40
			14	376.40
			14	376.40
15/07/2025	10:45:36.850	10		377.40
			10	377.40
			10	377.40
15/07/2025	10:42:53.755	10		376.70
			10	376.70
			10	376.70
15/07/2025	10:41:31.695	185		377.00
			185	377.00
			185	377.00
15/07/2025	10:40:04.410	15		377.00
			15	377.00
			15	377.00
15/07/2025	10:39:43.048	1		376.90
			1	376.90
			1	376.90
15/07/2025	10:39:38.764	200		376.40
			200	376.40
			24	376.40
			176	376.40
15/07/2025	10:38:38.308	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:37:44.530	5		376.90
			5	376.90
			5	376.90
15/07/2025	10:37:31.789	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:36:32.660	5		376.90
			5	376.90
			5	376.90
15/07/2025	10:35:22.976	2		376.20
			2	376.20
			2	376.20
15/07/2025	10:35:16.061	55		376.20
			55	376.20
			55	376.20
15/07/2025	10:34:30.108	45		376.90
			45	376.90
			45	376.90
15/07/2025	10:34:12.736	97		376.60
			97	376.60
			97	376.60
15/07/2025	10:33:56.578	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:32:09.648	3		376.10
			3	376.10
			3	376.10
15/07/2025	10:31:38.562	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:30:41.456	1		376.90
			1	376.90
			1	376.90
15/07/2025	10:30:11.763	1		376.90
			1	376.90
			1	376.90
15/07/2025	10:29:28.189	7		376.30
			7	376.30
			7	376.30
15/07/2025	10:29:13.980	31		376.30
			31	376.30
			31	376.30
15/07/2025	10:27:13.894	15		376.90
			15	376.90
			15	376.90
15/07/2025	10:26:50.460	20		376.90
			20	376.90
			20	376.90
15/07/2025	10:25:34.370	25		376.30
			25	376.30
			25	376.30
15/07/2025	10:24:44.468	200		376.90
			200	376.90
			200	376.90
15/07/2025	10:23:47.271	75		376.30
			75	376.30
			75	376.30
15/07/2025	10:23:13.250	4		376.30
			4	376.30
			4	376.30
15/07/2025	10:22:37.547	300		376.30
			300	376.30
			300	376.30
15/07/2025	10:21:36.519	250		375.80
			250	375.80
			250	375.80
15/07/2025	10:21:32.314	25		375.80
			25	375.80
			25	375.80
15/07/2025	10:21:25.943	200		375.70
			200	375.70
			200	375.70
15/07/2025	10:20:31.748	5		375.70
			5	375.70
			5	375.70
15/07/2025	10:20:15.922	35		375.90
			35	375.90
			35	375.90
15/07/2025	10:19:04.989	1		376.60
			1	376.60
			1	376.60
15/07/2025	10:18:34.794	104		375.70
			104	375.70
			104	375.70
15/07/2025	10:18:19.267	20		376.00
			20	376.00
			20	376.00
15/07/2025	10:18:06.520	150		376.20
			150	376.20
			150	376.20
15/07/2025	10:16:44.100	25		376.90
			25	376.90
			25	376.90
15/07/2025	10:16:38.282	3		376.10
			3	376.10
			3	376.10
15/07/2025	10:16:28.228	1		377.30
			1	377.30
			1	377.30
15/07/2025	10:15:59.718	5		377.30
			5	377.30
			5	377.30
15/07/2025	10:15:04.570	1		376.60
			1	376.60
			1	376.60
15/07/2025	10:13:20.988	7		376.70
			7	376.70
			7	376.70
15/07/2025	10:12:44.673	12		377.40
			12	377.40
			12	377.40
15/07/2025	10:12:15.850	500		377.00
			500	377.00
			500	377.00
15/07/2025	10:10:55.724	14		377.40
			14	377.40
			14	377.40
15/07/2025	10:10:48.343	152		377.00
			152	377.00
			152	377.00
15/07/2025	10:09:25.663	15		377.00
			10	377.00
			15	377.00
			5	377.00
15/07/2025	10:09:15.320	1		377.40
			1	377.40
			1	377.40
15/07/2025	10:08:48.214	3		376.60
			3	376.60
			3	376.60
15/07/2025	10:08:01.468	8		376.90
			8	376.90
			8	376.90
15/07/2025	10:07:32.425	83		376.50
			83	376.50
			83	376.50
15/07/2025	10:03:54.817	10		376.90
			10	376.90
			10	376.90
15/07/2025	10:03:27.361	1		376.20
			1	376.20
			1	376.20
15/07/2025	10:02:33.562	100		376.30
			100	376.30
			100	376.30
15/07/2025	10:02:29.007	10		376.20
			10	376.20
			10	376.20
15/07/2025	10:02:05.654	12		375.60
			12	375.60
			12	375.60
15/07/2025	10:00:14.381	2		375.10
			2	375.10
			2	375.10
15/07/2025	10:00:13.582	7		375.10
			1	375.10
			5	375.10
			6	375.10
			2	375.10
15/07/2025	09:57:25.657	125		374.70
			125	374.70
			125	374.70
15/07/2025	09:57:24.729	50		374.70
			50	374.70
			50	374.70
15/07/2025	09:57:08.162	11		376.00
			11	376.00
			11	376.00
15/07/2025	09:56:58.766	60		376.00
			60	376.00
			60	376.00
15/07/2025	09:55:52.032	40		374.70
			40	374.70
			40	374.70
15/07/2025	09:55:51.890	7		375.00
			7	375.00
			5	375.00
			2	375.00
15/07/2025	09:55:42.839	29		375.40
			29	375.40
			29	375.40
15/07/2025	09:55:37.424	35		375.60
			35	375.60
			35	375.60
15/07/2025	09:55:35.327	15		375.50
			15	375.50
			15	375.50
15/07/2025	09:55:17.965	10		375.50
			10	375.50
			10	375.50
15/07/2025	09:53:37.078	12		376.00
			12	376.00
			12	376.00
15/07/2025	09:52:40.875	40		375.20
			40	375.20
			40	375.20
15/07/2025	09:49:03.915	8		375.20
			8	375.20
			8	375.20
15/07/2025	09:46:29.337	4		376.00
			4	376.00
			4	376.00
15/07/2025	09:45:33.807	22		375.20
			22	375.20
			22	375.20
15/07/2025	09:44:25.769	3		375.20
			3	375.20
			3	375.20
15/07/2025	09:44:20.033	34		376.00
			34	376.00
			34	376.00
15/07/2025	09:44:10.479	12		375.20
			12	375.20
			12	375.20
15/07/2025	09:41:38.154	50		376.00
			50	376.00
			50	376.00
15/07/2025	09:41:34.364	1		376.00
			1	376.00
			1	376.00
15/07/2025	09:41:27.049	12		375.20
			12	375.20
			12	375.20
15/07/2025	09:40:39.213	8		375.20
			8	375.20
			8	375.20
15/07/2025	09:39:48.082	50		375.60
			50	375.60
			50	375.60
15/07/2025	09:39:38.732	39		375.70
			39	375.70
			39	375.70
15/07/2025	09:38:23.442	100		376.00
			100	376.00
			100	376.00
15/07/2025	09:37:43.349	38		375.70
			38	375.70
			38	375.70
15/07/2025	09:36:09.427	203		376.20
			70	376.20
			203	376.20
			10	376.20
			123	376.20
15/07/2025	09:36:03.027	200		375.30
			200	375.30
			100	375.30
			100	375.30
15/07/2025	09:35:57.830	100		375.40
			100	375.40
			100	375.40
15/07/2025	09:35:46.121	173		374.60
			40	374.60
			1	374.60
			173	374.60
			49	374.60
			65	374.60
			3	374.60
			5	374.60
			5	374.60
			5	374.60
15/07/2025	09:35:43.655	101		375.00
			98	375.00
			5	375.00
			11	375.00
			3	375.00
			6	375.00
			1	375.00
			3	375.00
			10	375.00
			15	375.00
			20	375.00
			10	375.00
			20	375.00
15/07/2025	09:35:41.187	200		375.40
			200	375.40
			200	375.40
15/07/2025	09:35:39.159	150		375.50
			150	375.50
			150	375.50
15/07/2025	09:35:03.195	10		376.10
			10	376.10
			10	376.10
15/07/2025	09:34:52.741	13		376.20
			13	376.20
			13	376.20
15/07/2025	09:34:52.134	16		376.20
			16	376.20
			16	376.20
15/07/2025	09:34:45.107	2		376.90
			2	376.90
			2	376.90
15/07/2025	09:34:42.771	32		376.90
			32	376.90
			32	376.90
15/07/2025	09:34:30.565	15		376.20
			15	376.20
			15	376.20
15/07/2025	09:34:11.693	160		376.00
			10	376.00
			150	376.00
			160	376.00
15/07/2025	09:34:09.691	48		376.20
			48	376.20
			48	376.20
15/07/2025	09:34:05.942	200		376.30
			200	376.30
			200	376.30
15/07/2025	09:34:05.774	50		376.30
			50	376.30
			50	376.30
15/07/2025	09:34:05.336	200		376.30
			200	376.30
			200	376.30
15/07/2025	09:33:57.863	50		376.30
			50	376.30
			50	376.30
15/07/2025	09:33:32.689	1		376.90
			1	376.90
			1	376.90
15/07/2025	09:33:04.996	2		376.10
			2	376.10
			2	376.10
15/07/2025	09:32:42.378	50		376.90
			50	376.90
			50	376.90
15/07/2025	09:32:42.261	14		376.90
			14	376.90
			14	376.90
15/07/2025	09:32:30.238	3		376.90
			3	376.90
			3	376.90
15/07/2025	09:32:22.163	5		376.10
			5	376.10
			5	376.10
15/07/2025	09:31:42.013	4		376.90
			4	376.90
			4	376.90
15/07/2025	09:31:28.223	41		377.40
			41	377.40
			41	377.40
15/07/2025	09:31:17.912	9		377.40
			9	377.40
			9	377.40
15/07/2025	09:30:38.091	1		376.10
			1	376.10
			1	376.10
15/07/2025	09:30:36.782	50		377.40
			50	377.40
			50	377.40
15/07/2025	09:29:13.625	34		376.10
			34	376.10
			34	376.10
15/07/2025	09:27:58.740	25		376.10
			25	376.10
			25	376.10
15/07/2025	09:27:22.798	4		376.10
			4	376.10
			4	376.10
15/07/2025	09:27:19.589	226		376.30
			226	376.30
			225	376.30
			1	376.30
15/07/2025	09:27:11.793	200		376.20
			200	376.20
			200	376.20
15/07/2025	09:27:07.474	26		376.20
			26	376.20
			26	376.20
15/07/2025	09:26:16.285	40		376.10
			40	376.10
			40	376.10
15/07/2025	09:25:31.780	11		376.20
			11	376.20
			11	376.20
15/07/2025	09:24:03.567	20		376.30
			20	376.30
			20	376.30
15/07/2025	09:24:03.503	50		376.40
			50	376.40
			50	376.40
15/07/2025	09:23:52.371	2		376.40
			2	376.40
			2	376.40
15/07/2025	09:23:19.322	50		376.40
			50	376.40
			50	376.40
15/07/2025	09:23:18.719	47		376.40
			47	376.40
			47	376.40
15/07/2025	09:23:12.288	21		376.40
			21	376.40
			21	376.40
15/07/2025	09:23:08.571	2		376.40
			2	376.40
			2	376.40
15/07/2025	09:21:14.835	36		377.40
			36	377.40
			36	377.40
15/07/2025	09:20:34.078	14		376.30
			14	376.30
			14	376.30
15/07/2025	09:19:34.656	3		377.40
			3	377.40
			3	377.40
15/07/2025	09:19:18.602	7		377.40
			7	377.40
			7	377.40
15/07/2025	09:18:51.566	1		376.20
			1	376.20
			1	376.20
15/07/2025	09:17:29.483	1		377.70
			1	377.70
			1	377.70
15/07/2025	09:15:58.390	100		377.70
			100	377.70
			100	377.70
15/07/2025	09:15:47.880	2		376.20
			2	376.20
			2	376.20
15/07/2025	09:15:07.951	20		377.70
			20	377.70
			20	377.70
15/07/2025	09:14:31.676	43		377.70
			43	377.70
			23	377.70
			20	377.70
15/07/2025	09:14:27.151	50		377.60
			50	377.60
			50	377.60
15/07/2025	09:13:51.757	200		376.70
			200	376.70
			200	376.70
15/07/2025	09:13:47.033	133		376.70
			133	376.70
			133	376.70
15/07/2025	09:13:19.369	4		377.70
			4	377.70
			4	377.70
15/07/2025	09:11:56.655	3		376.70
			3	376.70
			3	376.70
15/07/2025	09:11:38.048	2		376.70
			2	376.70
			2	376.70
15/07/2025	09:10:52.935	6		377.70
			6	377.70
			6	377.70
15/07/2025	09:09:56.316	10		377.70
			10	377.70
			10	377.70
15/07/2025	09:09:08.331	100		377.70
			100	377.70
			100	377.70
15/07/2025	09:07:48.247	8		376.70
			8	376.70
			8	376.70
15/07/2025	09:06:45.914	6		376.70
			6	376.70
			6	376.70
15/07/2025	09:05:51.899	1		376.70
			1	376.70
			1	376.70
15/07/2025	09:05:15.158	57		376.70
			57	376.70
			57	376.70
15/07/2025	09:04:57.592	66		377.20
			66	377.20
			66	377.20
15/07/2025	09:04:49.710	14		377.70
			14	377.70
			14	377.70
15/07/2025	09:04:49.591	26		377.10
			26	377.10
			26	377.10
15/07/2025	09:04:36.957	5		377.70
			5	377.70
			5	377.70
15/07/2025	09:04:15.043	130		377.40
			130	377.40
			130	377.40
15/07/2025	09:04:13.721	20		377.30
			20	377.30
			20	377.30
15/07/2025	09:04:09.783	200		377.20
			200	377.20
			200	377.20
15/07/2025	09:03:21.528	86		376.90
			86	376.90
			85	376.90
			1	376.90
15/07/2025	09:02:58.733	86		376.80
			86	376.80
			86	376.80
15/07/2025	09:02:09.398	50		377.20
			50	377.20
			50	377.20
15/07/2025	09:02:04.960	3		376.10
			3	376.10
			3	376.10
15/07/2025	09:01:52.916	50		377.20
			50	377.20
			50	377.20
15/07/2025	09:01:47.891	4		377.20
			4	377.20
			4	377.20
15/07/2025	09:01:36.332	1		377.20
			1	377.20
			1	377.20
15/07/2025	09:01:12.293	10		377.20
			10	377.20
			10	377.20
15/07/2025	08:59:02.573	2		377.20
			2	377.20
			2	377.20
15/07/2025	08:58:58.553	36		377.00
			36	377.00
			36	377.00
15/07/2025	08:58:55.429	5		377.20
			5	377.20
			5	377.20
15/07/2025	08:58:44.794	10		377.20
			10	377.20
			10	377.20
15/07/2025	08:58:44.090	50		377.20
			50	377.20
			50	377.20
15/07/2025	08:58:16.973	6		377.30
			6	377.30
			6	377.30
15/07/2025	08:57:55.165	1		377.10
			1	377.10
			1	377.10
15/07/2025	08:57:44.735	20		377.10
			20	377.10
			20	377.10
15/07/2025	08:57:28.260	15		377.10
			15	377.10
			15	377.10
15/07/2025	08:57:27.942	26		377.30
			26	377.30
			26	377.30
15/07/2025	08:57:00.611	2		377.30
			2	377.30
			2	377.30
15/07/2025	08:54:18.499	135		377.00
			6	377.00
			129	377.00
			135	377.00
15/07/2025	08:54:03.519	69		377.30
			69	377.30
			69	377.30
15/07/2025	08:54:02.714	26		377.30
			26	377.30
			26	377.30
15/07/2025	08:52:37.877	15		377.60
			15	377.60
			15	377.60
15/07/2025	08:51:51.659	15		376.10
			15	376.10
			15	376.10
15/07/2025	08:49:31.251	20		375.70
			20	375.70
			20	375.70
15/07/2025	08:49:29.029	48		375.60
			48	375.60
			48	375.60
15/07/2025	08:49:28.410	32		375.60
			32	375.60
			32	375.60
15/07/2025	08:49:27.603	48		375.60
			48	375.60
			48	375.60
15/07/2025	08:49:25.311	59		375.50
			50	375.50
			59	375.50
			9	375.50
15/07/2025	08:48:47.445	8		375.70
			8	375.70
			8	375.70
15/07/2025	08:48:22.363	3		375.70
			3	375.70
			3	375.70
15/07/2025	08:46:59.329	9		375.90
			9	375.90
			9	375.90
15/07/2025	08:46:57.448	204		376.00
			100	376.00
			204	376.00
			4	376.00
			100	376.00
15/07/2025	08:46:55.296	24		376.50
			24	376.50
			24	376.50
15/07/2025	08:46:49.265	200		376.60
			200	376.60
			200	376.60
15/07/2025	08:46:48.899	59		376.60
			59	376.60
			59	376.60
15/07/2025	08:46:19.368	4		376.60
			4	376.60
			4	376.60
15/07/2025	08:45:24.739	30		376.60
			30	376.60
			30	376.60
15/07/2025	08:44:41.579	201		376.60
			200	376.60
			126	376.60
			1	376.60
			75	376.60
15/07/2025	08:44:08.475	30		377.10
			30	377.10
			30	377.10
15/07/2025	08:44:07.795	10		377.10
			10	377.10
			10	377.10
15/07/2025	08:43:56.276	8		376.60
			8	376.60
			8	376.60
15/07/2025	08:43:35.002	200		376.70
			200	376.70
			200	376.70
15/07/2025	08:43:28.907	86		376.80
			86	376.80
			86	376.80
15/07/2025	08:43:28.207	19		376.80
			19	376.80
			19	376.80
15/07/2025	08:43:25.103	100		377.10
			100	377.10
			100	377.10
15/07/2025	08:42:50.567	66		376.80
			26	376.80
			65	376.80
			40	376.80
			1	376.80
15/07/2025	08:41:03.525	200		376.70
			200	376.70
			200	376.70
15/07/2025	08:40:54.713	15		376.20
			15	376.20
			15	376.20
15/07/2025	08:39:11.141	4		376.20
			4	376.20
			4	376.20
15/07/2025	08:38:59.776	100		376.20
			100	376.20
			100	376.20
15/07/2025	08:38:37.370	20		376.30
			20	376.30
			20	376.30
15/07/2025	08:38:13.035	10		376.30
			10	376.30
			10	376.30
15/07/2025	08:38:11.010	2		376.30
			2	376.30
			2	376.30
15/07/2025	08:37:35.214	21		376.30
			21	376.30
			21	376.30
15/07/2025	08:37:08.341	200		376.30
			200	376.30
			200	376.30
15/07/2025	08:37:06.950	12		376.30
			12	376.30
			8	376.30
			4	376.30
15/07/2025	08:36:54.666	160		376.00
			150	376.00
			5	376.00
			5	376.00
			160	376.00
15/07/2025	08:36:52.014	179		376.20
			100	376.20
			179	376.20
			79	376.20
15/07/2025	08:36:35.900	40		376.40
			40	376.40
			40	376.40
15/07/2025	08:34:41.834	4		376.30
			4	376.30
			4	376.30
15/07/2025	08:33:59.745	44		376.30
			44	376.30
			44	376.30
15/07/2025	08:33:45.594	100		376.30
			100	376.30
			100	376.30
15/07/2025	08:33:37.274	100		377.00
			100	377.00
			100	377.00
15/07/2025	08:33:33.034	13		377.00
			13	377.00
			13	377.00
15/07/2025	08:33:15.720	100		376.30
			100	376.30
			100	376.30
15/07/2025	08:33:13.704	100		376.50
			100	376.50
			100	376.50
15/07/2025	08:33:09.628	1		376.60
			1	376.60
			1	376.60
15/07/2025	08:33:09.566	100		376.60
			100	376.60
			100	376.60
15/07/2025	08:33:09.194	1		377.00
			1	377.00
			1	377.00
15/07/2025	08:32:31.545	150		376.60
			150	376.60
			150	376.60
15/07/2025	08:32:25.947	172		377.00
			167	377.00
			5	377.00
			62	377.00
			110	377.00
15/07/2025	08:31:54.000	172		377.10
			172	377.10
			172	377.10
15/07/2025	08:31:52.962	5		377.10
			5	377.10
			5	377.10
15/07/2025	08:31:47.301	20		377.10
			20	377.10
			20	377.10
15/07/2025	08:30:49.930	66		377.70
			66	377.70
			66	377.70
15/07/2025	08:30:47.335	68		377.10
			68	377.10
			68	377.10
15/07/2025	08:30:22.090	1		377.10
			1	377.10
			1	377.10
15/07/2025	08:29:34.940	10		377.10
			10	377.10
			10	377.10
15/07/2025	08:28:52.378	2		377.70
			2	377.70
			2	377.70
15/07/2025	08:26:39.164	20		377.70
			20	377.70
			20	377.70
15/07/2025	08:24:27.898	6		377.10
			6	377.10
			6	377.10
15/07/2025	08:21:28.614	15		377.10
			15	377.10
			15	377.10
15/07/2025	08:21:23.137	2		377.50
			2	377.50
			2	377.50
15/07/2025	08:18:52.259	15		377.10
			15	377.10
			15	377.10
15/07/2025	08:18:52.210	110		377.10
			110	377.10
			110	377.10
15/07/2025	08:18:24.420	26		377.70
			26	377.70
			26	377.70
15/07/2025	08:18:05.491	159		377.10
			159	377.10
			159	377.10
15/07/2025	08:17:41.760	130		376.70
			100	376.70
			30	376.70
			130	376.70
15/07/2025	08:17:36.700	31		377.00
			31	377.00
			31	377.00
15/07/2025	08:17:04.691	11		377.10
			11	377.10
			11	377.10
15/07/2025	08:16:53.058	28		377.10
			28	377.10
			28	377.10
15/07/2025	08:16:52.927	50		377.00
			50	377.00
			50	377.00
15/07/2025	08:16:02.680	200		376.70
			200	376.70
			200	376.70
15/07/2025	08:15:39.506	5		376.70
			5	376.70
			5	376.70
15/07/2025	08:15:28.626	130		376.70
			130	376.70
			130	376.70
15/07/2025	08:14:11.815	20		376.90
			20	376.90
			20	376.90
15/07/2025	08:13:54.028	20		377.00
			20	377.00
			20	377.00
15/07/2025	08:12:56.865	4		377.90
			4	377.90
			4	377.90
15/07/2025	08:12:51.733	50		376.70
			50	376.70
			50	376.70
15/07/2025	08:12:42.230	200		377.00
			200	377.00
			200	377.00
15/07/2025	08:12:35.399	200		377.80
			200	377.80
			200	377.80
15/07/2025	08:12:34.191	33		377.80
			33	377.80
			33	377.80
15/07/2025	08:12:32.385	74		377.80
			74	377.80
			74	377.80
15/07/2025	08:12:25.683	129		378.90
			129	378.90
			129	378.90

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

DroneShield Limited Bid: 2.18 / Ask: 2.21
Volume: 13 669 858
+13.92%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 11:58:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice