MicroStrategy Inc.

574

498

345.20

       

Date Time Volume Order Volume Price
25/07/2025 21:59:38.980 8   345.20
      8 345.20
      8 345.20
25/07/2025 21:57:49.920 1   345.60
      1 345.60
      1 345.60
25/07/2025 21:53:28.631 2   347.80
      2 347.80
      2 347.80
25/07/2025 21:50:45.390 10   348.40
      10 348.40
      10 348.40
25/07/2025 21:48:09.438 75   349.00
      75 349.00
      75 349.00
25/07/2025 21:45:59.383 10   349.60
      10 349.60
      10 349.60
25/07/2025 21:43:13.060 1   350.00
      1 350.00
      1 350.00
25/07/2025 21:40:02.119 290   349.50
      290 349.50
      290 349.50
25/07/2025 21:38:45.645 1   348.80
      1 348.80
      1 348.80
25/07/2025 21:31:34.569 17   349.00
      17 349.00
      17 349.00
25/07/2025 21:30:33.842 6   348.30
      6 348.30
      6 348.30
25/07/2025 21:27:09.734 50   349.20
      50 349.20
      50 349.20
25/07/2025 21:26:23.918 2   349.50
      2 349.50
      2 349.50
25/07/2025 21:09:49.891 10   348.60
      10 348.60
      10 348.60
25/07/2025 21:08:12.725 10   347.80
      10 347.80
      10 347.80
25/07/2025 21:06:03.346 100   347.60
      100 347.60
      100 347.60
25/07/2025 20:55:32.263 7   346.90
      7 346.90
      7 346.90
25/07/2025 20:38:22.787 5   346.70
      5 346.70
      5 346.70
25/07/2025 20:37:41.760 54   346.70
      54 346.70
      54 346.70
25/07/2025 20:35:14.760 18   347.20
      18 347.20
      18 347.20
25/07/2025 20:32:17.711 5   346.00
      5 346.00
      5 346.00
25/07/2025 20:29:27.656 30   347.00
      30 347.00
      30 347.00
25/07/2025 20:27:19.309 3   347.10
      3 347.10
      3 347.10
25/07/2025 20:27:02.499 1   348.10
      1 348.10
      1 348.10
25/07/2025 20:24:38.979 1   348.60
      1 348.60
      1 348.60
25/07/2025 20:24:20.023 15   348.40
      15 348.40
      15 348.40
25/07/2025 20:22:13.061 7   347.20
      7 347.20
      7 347.20
25/07/2025 20:21:00.642 50   347.30
      40 347.30
      50 347.30
      10 347.30
25/07/2025 20:15:20.667 2   346.80
      2 346.80
      2 346.80
25/07/2025 20:09:51.422 1   346.10
      1 346.10
      1 346.10
25/07/2025 20:09:28.950 1   346.70
      1 346.70
      1 346.70
25/07/2025 19:52:45.376 49   346.00
      49 346.00
      49 346.00
25/07/2025 19:41:25.035 4   347.10
      4 347.10
      4 347.10
25/07/2025 19:40:17.312 10   346.20
      10 346.20
      10 346.20
25/07/2025 19:32:06.297 1   346.40
      1 346.40
      1 346.40
25/07/2025 19:28:47.244 3   346.20
      3 346.20
      3 346.20
25/07/2025 19:28:26.411 1   347.00
      1 347.00
      1 347.00
25/07/2025 19:23:40.167 50   345.70
      50 345.70
      50 345.70
25/07/2025 19:22:29.701 4   345.20
      4 345.20
      4 345.20
25/07/2025 19:20:48.391 10   345.10
      10 345.10
      10 345.10
25/07/2025 19:18:45.346 3   346.80
      3 346.80
      3 346.80
25/07/2025 19:10:38.235 1   347.10
      1 347.10
      1 347.10
25/07/2025 19:07:56.801 2   347.30
      2 347.30
      2 347.30
25/07/2025 19:05:56.034 270   346.00
      270 346.00
      270 346.00
25/07/2025 18:48:50.475 30   345.90
      30 345.90
      30 345.90
25/07/2025 18:45:04.250 4   345.40
      4 345.40
      4 345.40
25/07/2025 18:45:01.725 20   345.40
      20 345.40
      20 345.40
25/07/2025 18:42:36.913 10   345.60
      10 345.60
      10 345.60
25/07/2025 18:41:54.974 1   345.90
      1 345.90
      1 345.90
25/07/2025 18:40:51.478 30   345.10
      30 345.10
      30 345.10
25/07/2025 18:39:35.364 11   345.10
      11 345.10
      11 345.10
25/07/2025 18:37:26.676 1   345.80
      1 345.80
      1 345.80
25/07/2025 18:36:32.747 1   345.90
      1 345.90
      1 345.90
25/07/2025 18:36:00.814 5   345.50
      5 345.50
      5 345.50
25/07/2025 18:34:41.993 3   345.90
      3 345.90
      3 345.90
25/07/2025 18:34:13.256 25   345.20
      25 345.20
      25 345.20
25/07/2025 18:33:53.187 10   345.90
      10 345.90
      10 345.90
25/07/2025 18:32:48.825 209   345.90
      209 345.90
      209 345.90
25/07/2025 18:31:48.623 2   345.70
      2 345.70
      2 345.70
25/07/2025 18:31:13.806 290   345.60
      290 345.60
      290 345.60
25/07/2025 18:30:44.410 20   345.50
      20 345.50
      20 345.50
25/07/2025 18:28:05.669 30   345.70
      30 345.70
      30 345.70
25/07/2025 18:21:18.666 3   345.10
      3 345.10
      3 345.10
25/07/2025 18:20:55.010 1   345.60
      1 345.60
      1 345.60
25/07/2025 18:15:56.798 1   345.90
      1 345.90
      1 345.90
25/07/2025 18:15:44.933 30   346.00
      30 346.00
      30 346.00
25/07/2025 18:15:42.779 3   346.70
      3 346.70
      3 346.70
25/07/2025 18:14:46.852 6   347.00
      6 347.00
      6 347.00
25/07/2025 18:13:16.980 5   346.70
      5 346.70
      5 346.70
25/07/2025 18:09:27.584 20   346.90
      20 346.90
      20 346.90
25/07/2025 17:59:53.841 1   346.60
      1 346.60
      1 346.60
25/07/2025 17:59:33.138 5   346.60
      5 346.60
      5 346.60
25/07/2025 17:59:28.566 50   346.60
      50 346.60
      50 346.60
25/07/2025 17:58:32.196 50   347.00
      50 347.00
      50 347.00
25/07/2025 17:53:04.696 1   346.20
      1 346.20
      1 346.20
25/07/2025 17:50:27.824 1   346.60
      1 346.60
      1 346.60
25/07/2025 17:49:15.932 4   345.50
      4 345.50
      4 345.50
25/07/2025 17:48:38.261 1   345.50
      1 345.50
      1 345.50
25/07/2025 17:46:43.084 25   345.80
      25 345.80
      25 345.80
25/07/2025 17:45:28.703 6   346.10
      6 346.10
      6 346.10
25/07/2025 17:40:28.479 10   345.40
      10 345.40
      10 345.40
25/07/2025 17:38:47.582 2   344.60
      2 344.60
      2 344.60
25/07/2025 17:37:01.387 10   345.30
      10 345.30
      10 345.30
25/07/2025 17:34:17.697 6   345.50
      3 345.50
      6 345.50
      3 345.50
25/07/2025 17:32:34.151 27   344.20
      27 344.20
      27 344.20
25/07/2025 17:23:48.052 2   344.40
      2 344.40
      2 344.40
25/07/2025 17:21:06.031 3   345.00
      3 345.00
      3 345.00
25/07/2025 17:13:18.499 22   345.40
      22 345.40
      22 345.40
25/07/2025 17:13:17.330 25   345.40
      25 345.40
      25 345.40
25/07/2025 17:11:37.548 1   345.80
      1 345.80
      1 345.80
25/07/2025 17:07:16.186 145   344.00
      145 344.00
      145 344.00
25/07/2025 17:06:48.129 55   343.90
      55 343.90
      55 343.90
25/07/2025 17:01:09.897 6   343.90
      6 343.90
      6 343.90
25/07/2025 17:00:35.290 10   343.90
      10 343.90
      10 343.90
25/07/2025 17:00:29.498 3   343.90
      3 343.90
      3 343.90
25/07/2025 17:00:07.889 15   344.70
      15 344.70
      15 344.70
25/07/2025 17:00:01.140 1   344.80
      1 344.80
      1 344.80
25/07/2025 16:59:08.949 7   344.50
      7 344.50
      7 344.50
25/07/2025 16:58:54.282 2   344.50
      2 344.50
      2 344.50
25/07/2025 16:56:25.192 3   345.40
      3 345.40
      3 345.40
25/07/2025 16:51:58.380 3   346.80
      3 346.80
      3 346.80
25/07/2025 16:49:46.672 25   346.00
      25 346.00
      25 346.00
25/07/2025 16:47:17.469 32   345.20
      32 345.20
      32 345.20
25/07/2025 16:46:44.736 15   345.90
      15 345.90
      15 345.90
25/07/2025 16:46:27.989 15   345.90
      15 345.90
      15 345.90
25/07/2025 16:43:10.153 15   345.80
      15 345.80
      15 345.80
25/07/2025 16:41:06.986 15   345.30
      15 345.30
      15 345.30
25/07/2025 16:40:34.537 15   346.60
      15 346.60
      15 346.60
25/07/2025 16:39:40.469 20   346.00
      20 346.00
      20 346.00
25/07/2025 16:35:17.260 50   345.80
      50 345.80
      50 345.80
25/07/2025 16:29:33.834 115   345.90
      115 345.90
      115 345.90
25/07/2025 16:29:17.367 6   346.70
      6 346.70
      6 346.70
25/07/2025 16:24:28.130 3   346.50
      3 346.50
      3 346.50
25/07/2025 16:21:46.791 1   346.00
      1 346.00
      1 346.00
25/07/2025 16:18:44.806 198   344.40
      198 344.40
      198 344.40
25/07/2025 16:17:11.688 2   344.30
      2 344.30
      2 344.30
25/07/2025 16:16:38.281 1   344.80
      1 344.80
      1 344.80
25/07/2025 16:15:41.928 1   344.20
      1 344.20
      1 344.20
25/07/2025 16:15:36.402 3   345.00
      3 345.00
      3 345.00
25/07/2025 16:13:59.871 1   345.10
      1 345.10
      1 345.10
25/07/2025 16:13:26.654 620   345.60
      620 345.60
      617 345.60
      3 345.60
25/07/2025 16:12:56.768 250   345.60
      250 345.60
      250 345.60
25/07/2025 16:11:56.152 50   346.00
      50 346.00
      50 346.00
25/07/2025 16:10:44.279 20   346.30
      20 346.30
      20 346.30
25/07/2025 16:09:34.855 1   344.50
      1 344.50
      1 344.50
25/07/2025 16:03:49.649 10   346.50
      10 346.50
      10 346.50
25/07/2025 16:03:24.094 14   346.20
      14 346.20
      14 346.20
25/07/2025 16:01:23.715 5   346.80
      5 346.80
      5 346.80
25/07/2025 16:00:00.334 1   346.70
      1 346.70
      1 346.70
25/07/2025 15:59:06.038 347   345.90
      347 345.90
      347 345.90
25/07/2025 15:58:38.555 347   345.90
      347 345.90
      347 345.90
25/07/2025 15:57:46.987 3   345.00
      3 345.00
      3 345.00
25/07/2025 15:57:15.890 1   345.80
      1 345.80
      1 345.80
25/07/2025 15:56:00.675 23   345.80
      23 345.80
      23 345.80
25/07/2025 15:53:27.734 4   345.20
      4 345.20
      4 345.20
25/07/2025 15:52:03.901 40   344.20
      40 344.20
      40 344.20
25/07/2025 15:46:11.903 8   344.30
      8 344.30
      8 344.30
25/07/2025 15:45:25.538 2   346.30
      2 346.30
      2 346.30
25/07/2025 15:44:03.232 75   345.00
      75 345.00
      75 345.00
25/07/2025 15:43:07.425 10   345.50
      10 345.50
      10 345.50
25/07/2025 15:38:28.074 5   347.00
      5 347.00
      5 347.00
25/07/2025 15:37:01.017 5   347.90
      5 347.90
      5 347.90
25/07/2025 15:35:59.991 3   348.10
      3 348.10
      3 348.10
25/07/2025 15:33:51.120 11   345.90
      11 345.90
      11 345.90
25/07/2025 15:32:13.891 50   346.30
      50 346.30
      50 346.30
25/07/2025 15:31:58.799 20   345.60
      20 345.60
      20 345.60
25/07/2025 15:31:57.225 50   345.50
      50 345.50
      50 345.50
25/07/2025 15:31:56.689 15   344.80
      15 344.80
      15 344.80
25/07/2025 15:31:46.207 100   345.40
      100 345.40
      100 345.40
25/07/2025 15:28:00.384 80   345.60
      80 345.60
      80 345.60
25/07/2025 15:26:43.890 10   345.60
      10 345.60
      10 345.60
25/07/2025 15:23:05.591 10   345.00
      10 345.00
      10 345.00
25/07/2025 15:17:20.578 87   346.00
      87 346.00
      87 346.00
25/07/2025 15:10:43.904 100   345.60
      100 345.60
      100 345.60
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

       

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)