MasterCard Inc.

118

117

505.10

Date Time Volume Order Volume Price
09/05/2025 21:58:44.691 2   505.10
      2 505.10
      2 505.10
09/05/2025 21:42:26.965 5   505.20
      5 505.20
      5 505.20
09/05/2025 21:42:07.784 1   505.30
      1 505.30
      1 505.30
09/05/2025 21:38:56.993 1   505.20
      1 505.20
      1 505.20
09/05/2025 21:35:03.036 1   505.10
      1 505.10
      1 505.10
09/05/2025 20:39:21.560 2   505.00
      2 505.00
      2 505.00
09/05/2025 20:09:16.124 3   503.60
      3 503.60
      3 503.60
09/05/2025 20:04:13.409 72   504.50
      72 504.50
      72 504.50
09/05/2025 19:07:51.021 1   503.30
      1 503.30
      1 503.30
09/05/2025 19:04:31.110 3   503.40
      3 503.40
      3 503.40
09/05/2025 18:45:42.173 10   503.00
      10 503.00
      10 503.00
09/05/2025 18:37:50.114 4   503.70
      4 503.70
      4 503.70
09/05/2025 18:36:12.744 10   503.50
      10 503.50
      10 503.50
09/05/2025 18:34:25.957 20   502.70
      20 502.70
      20 502.70
09/05/2025 18:12:24.800 5   502.30
      5 502.30
      5 502.30
09/05/2025 18:11:50.591 8   503.20
      8 503.20
      8 503.20
09/05/2025 17:54:13.214 5   504.30
      5 504.30
      5 504.30
09/05/2025 17:48:39.466 12   503.80
      12 503.80
      12 503.80
09/05/2025 17:47:30.313 48   503.70
      48 503.70
      48 503.70
09/05/2025 17:46:35.403 3   503.70
      3 503.70
      3 503.70
09/05/2025 17:46:11.654 7   503.70
      7 503.70
      7 503.70
09/05/2025 17:43:14.372 4   502.20
      4 502.20
      4 502.20
09/05/2025 17:42:52.619 5   503.10
      5 503.10
      5 503.10
09/05/2025 17:40:29.944 10   502.30
      10 502.30
      10 502.30
09/05/2025 17:23:47.123 2   501.60
      2 501.60
      2 501.60
09/05/2025 16:47:06.369 1   501.70
      1 501.70
      1 501.70
09/05/2025 16:44:44.086 2   500.90
      2 500.90
      2 500.90
09/05/2025 16:41:43.135 50   501.70
      50 501.70
      50 501.70
09/05/2025 16:39:07.231 8   501.00
      6 501.00
      2 501.00
      8 501.00
09/05/2025 16:38:26.586 1   501.20
      1 501.20
      1 501.20
09/05/2025 16:31:04.634 20   502.40
      20 502.40
      20 502.40
09/05/2025 16:28:39.428 2   501.80
      2 501.80
      2 501.80
09/05/2025 16:27:28.943 10   502.00
      10 502.00
      10 502.00
09/05/2025 16:16:29.018 8   504.10
      8 504.10
      8 504.10
09/05/2025 16:11:55.128 5   505.40
      5 505.40
      5 505.40
09/05/2025 16:00:08.527 1   505.50
      1 505.50
      1 505.50
09/05/2025 15:55:18.824 90   505.40
      90 505.40
      90 505.40
09/05/2025 15:45:30.176 1   505.10
      1 505.10
      1 505.10
09/05/2025 15:38:46.658 5   505.70
      5 505.70
      5 505.70
09/05/2025 15:36:48.005 5   505.90
      5 505.90
      5 505.90
09/05/2025 15:36:09.559 1   504.80
      1 504.80
      1 504.80
09/05/2025 15:32:33.996 2   505.40
      2 505.40
      2 505.40
09/05/2025 15:32:06.182 3   504.10
      3 504.10
      3 504.10
09/05/2025 15:31:51.992 1   505.50
      1 505.50
      1 505.50
09/05/2025 15:30:33.425 214   505.30
      214 505.30
      214 505.30
09/05/2025 15:27:16.875 6   507.60
      6 507.60
      6 507.60
09/05/2025 15:25:07.570 26   507.00
      26 507.00
      26 507.00
09/05/2025 15:17:28.295 5   506.20
      5 506.20
      5 506.20
09/05/2025 15:14:19.788 1   506.00
      1 506.00
      1 506.00
09/05/2025 15:06:56.729 5   506.80
      5 506.80
      5 506.80
09/05/2025 14:59:22.950 3   505.40
      3 505.40
      3 505.40
09/05/2025 14:57:30.748 2   505.40
      2 505.40
      2 505.40
09/05/2025 14:48:42.249 3   506.10
      3 506.10
      3 506.10
09/05/2025 14:40:47.313 2   505.50
      2 505.50
      2 505.50
09/05/2025 14:38:16.888 1   505.90
      1 505.90
      1 505.90
09/05/2025 14:26:04.236 2   503.60
      2 503.60
      2 503.60
09/05/2025 14:17:05.671 2   505.90
      2 505.90
      2 505.90
09/05/2025 14:14:20.279 13   503.00
      13 503.00
      13 503.00
09/05/2025 14:14:15.047 5   503.00
      5 503.00
      5 503.00
09/05/2025 14:12:12.531 5   505.90
      5 505.90
      5 505.90
09/05/2025 14:06:48.777 10   505.70
      10 505.70
      10 505.70
09/05/2025 14:06:41.417 10   505.70
      10 505.70
      10 505.70
09/05/2025 14:06:29.607 2   505.70
      2 505.70
      2 505.70
09/05/2025 13:55:06.940 1   505.90
      1 505.90
      1 505.90
09/05/2025 13:54:23.769 1   505.90
      1 505.90
      1 505.90
09/05/2025 13:54:11.955 19   505.90
      19 505.90
      19 505.90
09/05/2025 13:53:19.262 1   503.20
      1 503.20
      1 503.20
09/05/2025 13:50:42.012 10   506.30
      10 506.30
      10 506.30
09/05/2025 13:39:45.327 15   505.30
      15 505.30
      15 505.30
09/05/2025 13:33:34.123 6   505.00
      6 505.00
      6 505.00
09/05/2025 13:24:40.458 6   506.30
      6 506.30
      6 506.30
09/05/2025 13:24:09.795 3   506.00
      3 506.00
      3 506.00
09/05/2025 13:21:37.178 3   506.40
      3 506.40
      3 506.40
09/05/2025 13:10:06.372 50   504.40
      50 504.40
      50 504.40
09/05/2025 13:05:24.190 25   504.50
      25 504.50
      25 504.50
09/05/2025 12:58:23.794 50   506.10
      50 506.10
      50 506.10
09/05/2025 12:56:54.357 4   505.90
      4 505.90
      4 505.90
09/05/2025 12:44:33.960 2   507.00
      2 507.00
      2 507.00
09/05/2025 12:38:06.895 6   505.50
      6 505.50
      6 505.50
09/05/2025 12:22:17.944 3   506.50
      3 506.50
      3 506.50
09/05/2025 12:09:35.068 3   506.50
      3 506.50
      3 506.50
09/05/2025 11:43:14.647 11   505.20
      11 505.20
      11 505.20
09/05/2025 11:35:25.082 3   503.70
      3 503.70
      3 503.70
09/05/2025 11:35:05.061 1   505.00
      1 505.00
      1 505.00
09/05/2025 11:34:11.213 32   503.80
      32 503.80
      32 503.80
09/05/2025 11:29:23.553 21   504.50
      21 504.50
      21 504.50
09/05/2025 11:19:56.505 10   504.70
      10 504.70
      10 504.70
09/05/2025 11:14:38.599 8   502.80
      8 502.80
      8 502.80
09/05/2025 11:03:51.164 3   502.80
      3 502.80
      3 502.80
09/05/2025 10:40:59.083 12   502.80
      12 502.80
      12 502.80
09/05/2025 10:26:53.794 2   505.50
      2 505.50
      2 505.50
09/05/2025 10:19:56.039 2   502.80
      2 502.80
      2 502.80
09/05/2025 10:14:01.768 2   504.00
      2 504.00
      2 504.00
09/05/2025 10:13:53.198 8   505.60
      8 505.60
      8 505.60
09/05/2025 10:08:39.330 1   504.10
      1 504.10
      1 504.10
09/05/2025 09:52:29.072 5   505.70
      5 505.70
      5 505.70
09/05/2025 09:48:07.046 5   505.70
      5 505.70
      5 505.70
09/05/2025 09:44:39.494 1   505.70
      1 505.70
      1 505.70
09/05/2025 09:40:10.006 3   504.10
      3 504.10
      3 504.10
09/05/2025 09:39:04.188 12   505.70
      12 505.70
      12 505.70
09/05/2025 09:28:20.238 5   505.70
      5 505.70
      5 505.70
09/05/2025 09:22:46.015 20   505.00
      20 505.00
      20 505.00
09/05/2025 09:17:24.582 1   505.00
      1 505.00
      1 505.00
09/05/2025 09:16:38.918 1   505.00
      1 505.00
      1 505.00
09/05/2025 09:15:32.510 50   504.50
      50 504.50
      50 504.50
09/05/2025 09:15:32.102 3   504.50
      3 504.50
      3 504.50
09/05/2025 09:09:49.983 2   505.70
      2 505.70
      2 505.70
09/05/2025 09:05:22.954 2   505.70
      2 505.70
      2 505.70
09/05/2025 09:04:21.786 9   505.70
      9 505.70
      9 505.70
09/05/2025 08:51:11.523 9   505.70
      9 505.70
      9 505.70
09/05/2025 08:42:56.260 2   504.50
      2 504.50
      2 504.50
09/05/2025 08:09:25.360 2   504.50
      2 504.50
      2 504.50
09/05/2025 08:00:14.583 1   504.50
      1 504.50
      1 504.50
09/05/2025 08:00:09.858 2   506.50
      2 506.50
      2 506.50
09/05/2025 07:56:59.529 1   506.50
      1 506.50
      1 506.50
09/05/2025 07:43:43.124 15   506.50
      15 506.50
      15 506.50
09/05/2025 07:42:35.597 2   506.50
      2 506.50
      2 506.50
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)