Tradegate Exchange

MicroStrategy Inc.

610

470

367.60

Date	Time	Volume	Order Volume	Price
08/05/2025	10:46:19.666	20		367.60
			20	367.60
			1	367.60
			19	367.60
08/05/2025	10:44:57.741	6		366.90
			6	366.90
			6	366.90
08/05/2025	10:43:56.008	52		366.60
			52	366.60
			52	366.60
08/05/2025	10:43:53.352	30		366.00
			30	366.00
			30	366.00
08/05/2025	10:41:35.063	28		366.60
			22	366.60
			2	366.60
			28	366.60
			4	366.60
08/05/2025	10:40:59.881	5		365.90
			5	365.90
			5	365.90
08/05/2025	10:40:55.522	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:40:27.733	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:39:34.170	1		365.20
			1	365.20
			1	365.20
08/05/2025	10:39:26.906	25		365.90
			25	365.90
			25	365.90
08/05/2025	10:37:58.952	50		365.90
			10	365.90
			40	365.90
			50	365.90
08/05/2025	10:35:30.723	10		365.90
			10	365.90
			10	365.90
08/05/2025	10:35:23.033	10		365.20
			10	365.20
			10	365.20
08/05/2025	10:35:16.874	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:34:26.406	6		365.10
			6	365.10
			6	365.10
08/05/2025	10:34:09.589	16		365.10
			16	365.10
			16	365.10
08/05/2025	10:32:50.930	1		365.90
			1	365.90
			1	365.90
08/05/2025	10:32:41.730	5		365.70
			5	365.70
			5	365.70
08/05/2025	10:32:22.087	50		365.90
			50	365.90
			50	365.90
08/05/2025	10:32:15.173	1		365.90
			1	365.90
			1	365.90
08/05/2025	10:32:11.006	8		365.90
			8	365.90
			8	365.90
08/05/2025	10:32:06.007	1		365.10
			1	365.10
			1	365.10
08/05/2025	10:31:36.019	10		365.80
			10	365.80
			10	365.80
08/05/2025	10:31:33.198	6		365.10
			6	365.10
			6	365.10
08/05/2025	10:31:03.866	2		365.10
			2	365.10
			2	365.10
08/05/2025	10:30:31.269	2		364.70
			2	364.70
			2	364.70
08/05/2025	10:30:02.200	5		364.70
			5	364.70
			5	364.70
08/05/2025	10:29:42.722	157		365.00
			30	365.00
			3	365.00
			157	365.00
			26	365.00
			7	365.00
			60	365.00
			2	365.00
			3	365.00
			26	365.00
08/05/2025	10:29:31.875	40		364.70
			40	364.70
			40	364.70
08/05/2025	10:29:22.588	1		364.90
			1	364.90
			1	364.90
08/05/2025	10:29:17.932	139		364.60
			139	364.60
			139	364.60
08/05/2025	10:28:56.534	1		363.70
			1	363.70
			1	363.70
08/05/2025	10:28:18.388	1		364.50
			1	364.50
			1	364.50
08/05/2025	10:28:14.477	1		364.50
			1	364.50
			1	364.50
08/05/2025	10:28:12.752	7		363.80
			7	363.80
			7	363.80
08/05/2025	10:27:44.049	12		364.50
			12	364.50
			12	364.50
08/05/2025	10:27:37.327	50		364.50
			35	364.50
			50	364.50
			15	364.50
08/05/2025	10:27:14.983	7		364.50
			7	364.50
			4	364.50
			3	364.50
08/05/2025	10:26:34.607	50		364.10
			50	364.10
			50	364.10
08/05/2025	10:25:52.694	2		363.30
			2	363.30
			2	363.30
08/05/2025	10:25:24.949	25		364.40
			25	364.40
			25	364.40
08/05/2025	10:23:56.936	3		364.30
			3	364.30
			3	364.30
08/05/2025	10:23:55.808	4		364.40
			4	364.40
			4	364.40
08/05/2025	10:23:13.697	20		363.30
			20	363.30
			20	363.30
08/05/2025	10:22:17.200	75		363.90
			75	363.90
			75	363.90
08/05/2025	10:22:06.670	1		364.50
			1	364.50
			1	364.50
08/05/2025	10:21:58.160	27		364.50
			27	364.50
			27	364.50
08/05/2025	10:21:56.004	8		364.50
			8	364.50
			8	364.50
08/05/2025	10:21:49.536	5		364.50
			5	364.50
			5	364.50
08/05/2025	10:21:22.320	3		364.90
			3	364.90
			3	364.90
08/05/2025	10:21:13.483	5		364.50
			5	364.50
			5	364.50
08/05/2025	10:20:32.107	13		364.50
			13	364.50
			13	364.50
08/05/2025	10:19:20.209	169		364.00
			140	364.00
			169	364.00
			11	364.00
			8	364.00
			10	364.00
08/05/2025	10:19:07.445	1		363.90
			1	363.90
			1	363.90
08/05/2025	10:18:00.979	91		363.90
			91	363.90
			91	363.90
08/05/2025	10:17:46.863	75		363.80
			52	363.80
			23	363.80
			75	363.80
08/05/2025	10:17:41.258	1		363.90
			1	363.90
			1	363.90
08/05/2025	10:17:35.738	40		363.70
			40	363.70
			40	363.70
08/05/2025	10:17:35.041	40		363.70
			40	363.70
			40	363.70
08/05/2025	10:17:33.897	27		363.50
			27	363.50
			27	363.50
08/05/2025	10:17:24.350	1		363.70
			1	363.70
			1	363.70
08/05/2025	10:17:17.251	1		363.70
			1	363.70
			1	363.70
08/05/2025	10:16:55.557	2		363.00
			2	363.00
			2	363.00
08/05/2025	10:16:51.422	29		363.40
			29	363.40
			29	363.40
08/05/2025	10:16:36.852	10		363.00
			10	363.00
			10	363.00
08/05/2025	10:16:31.291	5		363.40
			5	363.40
			5	363.40
08/05/2025	10:16:00.119	3		363.40
			3	363.40
			3	363.40
08/05/2025	10:15:31.468	3		362.70
			3	362.70
			3	362.70
08/05/2025	10:15:16.670	12		363.40
			12	363.40
			12	363.40
08/05/2025	10:14:35.977	245		363.00
			245	363.00
			245	363.00
08/05/2025	10:14:33.853	17		362.90
			17	362.90
			17	362.90
08/05/2025	10:14:33.050	2		362.90
			2	362.90
			2	362.90
08/05/2025	10:14:30.963	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:29.332	3		362.90
			3	362.90
			3	362.90
08/05/2025	10:14:28.628	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:27.924	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:27.220	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:26.517	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:25.814	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:25.111	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:24.406	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:11:00.375	15		362.90
			15	362.90
			12	362.90
			3	362.90
08/05/2025	10:10:32.013	4		361.80
			4	361.80
			4	361.80
08/05/2025	10:09:22.079	3		361.90
			3	361.90
			3	361.90
08/05/2025	10:08:43.814	50		362.90
			50	362.90
			50	362.90
08/05/2025	10:08:39.291	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:08:38.288	100		362.90
			59	362.90
			41	362.90
			100	362.90
08/05/2025	10:08:32.762	8		362.60
			8	362.60
			8	362.60
08/05/2025	10:08:28.542	10		362.60
			10	362.60
			10	362.60
08/05/2025	10:08:24.208	9		362.60
			9	362.60
			9	362.60
08/05/2025	10:08:13.076	2		362.60
			2	362.60
			2	362.60
08/05/2025	10:08:08.454	1		362.60
			1	362.60
			1	362.60
08/05/2025	10:07:38.334	50		362.50
			50	362.50
			50	362.50
08/05/2025	10:07:37.531	10		362.50
			10	362.50
			10	362.50
08/05/2025	10:07:08.714	50		362.50
			50	362.50
			50	362.50
08/05/2025	10:07:00.204	3		362.50
			3	362.50
			3	362.50
08/05/2025	10:06:53.810	60		362.50
			60	362.50
			60	362.50
08/05/2025	10:06:17.664	5		362.00
			5	362.00
			5	362.00
08/05/2025	10:06:05.447	248		362.00
			240	362.00
			248	362.00
			8	362.00
08/05/2025	10:05:54.990	56		361.90
			56	361.90
			56	361.90
08/05/2025	10:05:54.386	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:53.683	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:52.978	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:52.275	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:51.595	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:49.260	3		362.00
			3	362.00
			3	362.00
08/05/2025	10:05:42.125	13		361.90
			13	361.90
			13	361.90
08/05/2025	10:05:30.491	318		361.90
			318	361.90
			318	361.90
08/05/2025	10:05:12.579	79		361.90
			79	361.90
			79	361.90
08/05/2025	10:05:08.458	3		361.90
			3	361.90
			3	361.90
08/05/2025	10:04:55.589	50		361.80
			50	361.80
			50	361.80
08/05/2025	10:04:48.148	41		361.80
			41	361.80
			41	361.80
08/05/2025	10:04:46.742	4		361.80
			4	361.80
			4	361.80
08/05/2025	10:04:38.787	15		361.80
			15	361.80
			15	361.80
08/05/2025	10:04:03.983	50		361.80
			50	361.80
			50	361.80
08/05/2025	10:03:28.070	27		361.80
			27	361.80
			27	361.80
08/05/2025	10:03:15.721	1		361.10
			1	361.10
			1	361.10
08/05/2025	10:02:58.773	10		361.50
			10	361.50
			10	361.50
08/05/2025	10:02:37.424	75		361.80
			75	361.80
			75	361.80
08/05/2025	10:02:19.730	200		361.80
			200	361.80
			200	361.80
08/05/2025	10:00:57.193	30		360.80
			30	360.80
			30	360.80
08/05/2025	10:00:57.129	60		360.80
			60	360.80
			60	360.80
08/05/2025	10:00:30.502	200		361.60
			200	361.60
			200	361.60
08/05/2025	10:00:13.472	100		361.90
			100	361.90
			16	361.90
			84	361.90
08/05/2025	09:58:52.978	2		361.90
			2	361.90
			2	361.90
08/05/2025	09:58:32.115	80		361.90
			80	361.90
			80	361.90
08/05/2025	09:57:18.599	25		361.70
			25	361.70
			25	361.70
08/05/2025	09:57:04.637	15		361.70
			15	361.70
			15	361.70
08/05/2025	09:55:30.344	20		361.70
			20	361.70
			20	361.70
08/05/2025	09:55:30.036	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:54:13.755	15		361.70
			15	361.70
			15	361.70
08/05/2025	09:52:43.265	2		361.70
			2	361.70
			2	361.70
08/05/2025	09:52:24.698	26		361.70
			26	361.70
			26	361.70
08/05/2025	09:51:54.698	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:51:35.383	88		361.90
			88	361.90
			88	361.90
08/05/2025	09:51:00.556	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:49:59.906	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:49:51.907	10		361.70
			10	361.70
			10	361.70
08/05/2025	09:49:46.309	1		361.90
			1	361.90
			1	361.90
08/05/2025	09:49:14.685	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:49:10.060	65		361.90
			65	361.90
			65	361.90
08/05/2025	09:47:56.648	10		361.70
			10	361.70
			10	361.70
08/05/2025	09:47:51.646	19		361.90
			19	361.90
			19	361.90
08/05/2025	09:46:57.780	19		361.90
			19	361.90
			19	361.90
08/05/2025	09:46:31.175	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:46:23.667	119		361.90
			119	361.90
			119	361.90
08/05/2025	09:46:13.730	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:46:10.626	150		362.00
			147	362.00
			3	362.00
			150	362.00
08/05/2025	09:46:06.057	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:45:53.150	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:45:32.450	50		361.70
			50	361.70
			50	361.70
08/05/2025	09:45:21.199	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:45:00.299	13		361.90
			13	361.90
			13	361.90
08/05/2025	09:44:16.461	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:44:00.684	4		361.90
			4	361.90
			4	361.90
08/05/2025	09:43:28.624	2		361.90
			2	361.90
			2	361.90
08/05/2025	09:43:18.679	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:43:06.175	48		361.90
			1	361.90
			2	361.90
			48	361.90
			45	361.90
08/05/2025	09:42:42.832	50		362.10
			50	362.10
			50	362.10
08/05/2025	09:42:26.378	1		362.10
			1	362.10
			1	362.10
08/05/2025	09:40:02.215	10		362.10
			10	362.10
			10	362.10
08/05/2025	09:39:55.989	1		362.50
			1	362.50
			1	362.50
08/05/2025	09:39:40.085	13		362.50
			13	362.50
			13	362.50
08/05/2025	09:39:16.939	15		362.50
			15	362.50
			15	362.50
08/05/2025	09:39:15.973	1		362.50
			1	362.50
			1	362.50
08/05/2025	09:39:12.952	10		362.10
			10	362.10
			10	362.10
08/05/2025	09:39:06.773	7		362.10
			7	362.10
			7	362.10
08/05/2025	09:37:41.873	10		362.50
			10	362.50
			10	362.50
08/05/2025	09:37:33.247	15		362.50
			7	362.50
			15	362.50
			8	362.50
08/05/2025	09:37:21.236	2		362.50
			2	362.50
			2	362.50
08/05/2025	09:36:43.537	3		362.10
			3	362.10
			3	362.10
08/05/2025	09:36:28.235	1		362.50
			1	362.50
			1	362.50
08/05/2025	09:36:04.882	25		362.50
			25	362.50
			25	362.50
08/05/2025	09:35:53.417	5		362.50
			5	362.50
			5	362.50
08/05/2025	09:35:46.449	50		362.50
			50	362.50
			50	362.50
08/05/2025	09:35:22.276	2		362.50
			2	362.50
			2	362.50
08/05/2025	09:35:09.081	40		362.50
			14	362.50
			26	362.50
			40	362.50
08/05/2025	09:34:58.862	50		362.70
			50	362.70
			50	362.70
08/05/2025	09:33:52.798	7		363.70
			7	363.70
			7	363.70
08/05/2025	09:32:11.889	140		362.50
			140	362.50
			136	362.50
			4	362.50
08/05/2025	09:31:37.364	15		363.80
			15	363.80
			15	363.80
08/05/2025	09:31:14.012	1		363.80
			1	363.80
			1	363.80
08/05/2025	09:31:07.457	3		362.50
			3	362.50
			3	362.50
08/05/2025	09:31:04.655	2		362.50
			2	362.50
			2	362.50
08/05/2025	09:30:45.296	30		363.80
			30	363.80
			30	363.80
08/05/2025	09:30:24.425	23		363.80
			23	363.80
			23	363.80
08/05/2025	09:30:12.850	150		363.30
			150	363.30
			150	363.30
08/05/2025	09:30:06.430	39		363.20
			39	363.20
			39	363.20
08/05/2025	09:29:18.848	29		363.20
			29	363.20
			29	363.20
08/05/2025	09:28:50.142	55		363.20
			55	363.20
			55	363.20
08/05/2025	09:28:36.511	21		363.10
			21	363.10
			21	363.10
08/05/2025	09:28:24.061	30		363.00
			14	363.00
			16	363.00
			30	363.00
08/05/2025	09:28:02.211	74		362.70
			74	362.70
			74	362.70
08/05/2025	09:27:54.438	16		362.60
			16	362.60
			16	362.60
08/05/2025	09:27:39.390	53		362.60
			53	362.60
			53	362.60
08/05/2025	09:27:31.675	40		362.70
			19	362.70
			40	362.70
			6	362.70
			15	362.70
08/05/2025	09:27:07.083	10		363.20
			10	363.20
			10	363.20
08/05/2025	09:26:09.672	2		363.20
			2	363.20
			2	363.20
08/05/2025	09:25:45.782	95		363.00
			95	363.00
			20	363.00
			75	363.00
08/05/2025	09:25:39.763	55		362.90
			55	362.90
			55	362.90
08/05/2025	09:24:00.119	2		362.90
			2	362.90
			2	362.90
08/05/2025	09:22:47.145	3		362.90
			3	362.90
			3	362.90
08/05/2025	09:22:32.763	16		362.90
			16	362.90
			13	362.90
			3	362.90
08/05/2025	09:22:18.632	10		362.50
			10	362.50
			10	362.50
08/05/2025	09:21:58.226	140		362.80
			140	362.80
			140	362.80
08/05/2025	09:21:52.053	110		362.70
			110	362.70
			110	362.70
08/05/2025	09:21:43.815	140		362.70
			140	362.70
			140	362.70
08/05/2025	09:21:00.772	15		362.10
			15	362.10
			15	362.10
08/05/2025	09:20:32.207	75		362.50
			75	362.50
			75	362.50
08/05/2025	09:20:26.610	53		362.40
			53	362.40
			53	362.40
08/05/2025	09:20:20.494	50		362.10
			50	362.10
			50	362.10
08/05/2025	09:20:08.046	50		362.10
			50	362.10
			50	362.10
08/05/2025	09:19:21.989	5		362.10
			5	362.10
			5	362.10
08/05/2025	09:19:21.331	100		362.10
			50	362.10
			100	362.10
			50	362.10
08/05/2025	09:18:47.625	1		362.70
			1	362.70
			1	362.70
08/05/2025	09:18:15.307	25		362.50
			25	362.50
			25	362.50
08/05/2025	09:18:07.706	10		362.40
			10	362.40
			10	362.40
08/05/2025	09:18:05.110	50		362.40
			50	362.40
			50	362.40
08/05/2025	09:17:57.038	3		362.40
			3	362.40
			3	362.40
08/05/2025	09:16:33.579	55		362.40
			55	362.40
			55	362.40
08/05/2025	09:16:27.034	33		362.30
			33	362.30
			33	362.30
08/05/2025	09:16:24.186	57		362.70
			47	362.70
			10	362.70
			10	362.70
			47	362.70
08/05/2025	09:15:51.303	40		362.60
			40	362.60
			40	362.60
08/05/2025	09:15:11.625	8		362.70
			8	362.70
			6	362.70
			2	362.70
08/05/2025	09:14:46.946	140		362.70
			140	362.70
			140	362.70
08/05/2025	09:14:43.049	10		362.90
			10	362.90
			10	362.90
08/05/2025	09:14:38.081	20		362.90
			20	362.90
			20	362.90
08/05/2025	09:14:04.482	50		362.40
			30	362.40
			50	362.40
			20	362.40
08/05/2025	09:13:49.694	3		362.40
			3	362.40
			3	362.40
08/05/2025	09:13:24.284	10		363.10
			10	363.10
			10	363.10
08/05/2025	09:12:45.727	21		362.00
			21	362.00
			21	362.00
08/05/2025	09:12:30.953	20		363.10
			20	363.10
			20	363.10
08/05/2025	09:12:09.987	1		363.40
			1	363.40
			1	363.40
08/05/2025	09:11:59.052	30		363.40
			30	363.40
			30	363.40
08/05/2025	09:11:55.099	1		363.40
			1	363.40
			1	363.40
08/05/2025	09:11:51.829	20		363.00
			20	363.00
			20	363.00
08/05/2025	09:11:48.055	50		363.50
			50	363.50
			50	363.50
08/05/2025	09:11:41.590	50		363.50
			50	363.50
			50	363.50
08/05/2025	09:10:53.399	150		363.80
			150	363.80
			150	363.80
08/05/2025	09:10:44.396	50		363.80
			50	363.80
			50	363.80
08/05/2025	09:10:35.369	150		363.80
			150	363.80
			150	363.80
08/05/2025	09:10:32.843	8		363.90
			8	363.90
			8	363.90
08/05/2025	09:10:03.481	47		363.30
			47	363.30
			47	363.30
08/05/2025	09:10:00.566	50		363.40
			50	363.40
			50	363.40
08/05/2025	09:09:59.391	40		363.50
			40	363.50
			40	363.50
08/05/2025	09:09:57.450	50		363.60
			50	363.60
			50	363.60
08/05/2025	09:09:54.032	50		363.60
			50	363.60
			50	363.60
08/05/2025	09:09:51.080	29		363.60
			29	363.60
			29	363.60
08/05/2025	09:09:49.541	12		363.80
			9	363.80
			1	363.80
			10	363.80
			2	363.80
			2	363.80
08/05/2025	09:07:51.980	1		363.30
			1	363.30
			1	363.30
08/05/2025	09:07:33.686	30		363.00
			30	363.00
			30	363.00
08/05/2025	09:07:22.808	26		363.90
			26	363.90
			26	363.90
08/05/2025	09:07:17.229	122		363.00
			7	363.00
			100	363.00
			22	363.00
			6	363.00
			108	363.00
			1	363.00
08/05/2025	09:06:04.741	122		362.90
			122	362.90
			122	362.90
08/05/2025	09:06:03.002	1		362.90
			1	362.90
			1	362.90
08/05/2025	09:06:00.358	150		362.10
			150	362.10
			150	362.10
08/05/2025	09:05:56.069	38		362.10
			38	362.10
			38	362.10
08/05/2025	09:05:50.468	176		362.10
			15	362.10
			21	362.10
			20	362.10
			40	362.10
			30	362.10
			1	362.10
			80	362.10
			145	362.10
08/05/2025	09:04:15.671	70		361.90
			70	361.90
			70	361.90
08/05/2025	09:04:05.465	3		361.90
			3	361.90
			3	361.90
08/05/2025	09:03:51.712	1		361.00
			1	361.00
			1	361.00
08/05/2025	09:03:47.291	25		361.00
			16	361.00
			9	361.00
			25	361.00
08/05/2025	09:03:47.173	50		360.90
			50	360.90
			50	360.90
08/05/2025	09:03:03.670	10		360.90
			10	360.90
			10	360.90
08/05/2025	09:02:13.988	15		360.10
			15	360.10
			15	360.10
08/05/2025	09:01:48.542	2		361.90
			2	361.90
			2	361.90
08/05/2025	09:01:17.397	2		360.10
			2	360.10
			2	360.10
08/05/2025	09:00:22.025	91		361.90
			91	361.90
			91	361.90
08/05/2025	08:59:38.150	10		360.10
			10	360.10
			10	360.10
08/05/2025	08:59:23.722	12		361.90
			12	361.90
			12	361.90
08/05/2025	08:59:11.708	5		360.10
			5	360.10
			5	360.10
08/05/2025	08:58:59.179	50		359.90
			50	359.90
			50	359.90
08/05/2025	08:57:39.591	10		359.30
			1	359.30
			9	359.30
			10	359.30
08/05/2025	08:57:04.242	10		361.60
			10	361.60
			10	361.60
08/05/2025	08:56:57.173	26		361.50
			26	361.50
			26	361.50
08/05/2025	08:56:46.482	3		359.30
			3	359.30
			3	359.30
08/05/2025	08:56:28.468	1		361.50
			1	361.50
			1	361.50
08/05/2025	08:55:34.314	70		360.80
			70	360.80
			70	360.80
08/05/2025	08:55:32.787	15		361.50
			15	361.50
			15	361.50
08/05/2025	08:55:07.774	30		360.70
			30	360.70
			30	360.70
08/05/2025	08:54:59.285	3		360.70
			3	360.70
			3	360.70
08/05/2025	08:54:58.433	2		360.70
			2	360.70
			2	360.70
08/05/2025	08:54:57.729	29		360.70
			29	360.70
			29	360.70
08/05/2025	08:54:28.743	149		360.90
			149	360.90
			149	360.90
08/05/2025	08:54:26.538	149		360.80
			149	360.80
			149	360.80
08/05/2025	08:54:23.922	80		360.80
			80	360.80
			80	360.80
08/05/2025	08:54:22.701	150		360.90
			1	360.90
			149	360.90
			150	360.90
08/05/2025	08:54:13.267	150		360.80
			150	360.80
			150	360.80
08/05/2025	08:53:50.170	6		360.80
			6	360.80
			6	360.80
08/05/2025	08:53:45.791	1		360.80
			1	360.80
			1	360.80
08/05/2025	08:53:30.749	3		359.30
			3	359.30
			3	359.30
08/05/2025	08:53:21.048	27		360.80
			27	360.80
			27	360.80
08/05/2025	08:52:29.237	13		360.80
			13	360.80
			10	360.80
			3	360.80
08/05/2025	08:51:02.455	5		359.30
			5	359.30
			5	359.30
08/05/2025	08:50:07.600	50		358.90
			50	358.90
			50	358.90
08/05/2025	08:50:02.023	50		358.80
			50	358.80
			50	358.80
08/05/2025	08:49:28.858	50		360.80
			50	360.80
			50	360.80
08/05/2025	08:48:19.667	30		358.60
			30	358.60
			30	358.60
08/05/2025	08:48:15.281	25		360.80
			25	360.80
			25	360.80
08/05/2025	08:48:11.874	5		360.80
			5	360.80
			5	360.80
08/05/2025	08:47:03.030	8		360.80
			8	360.80
			8	360.80
08/05/2025	08:46:44.055	8		360.80
			8	360.80
			8	360.80
08/05/2025	08:46:41.669	6		358.60
			6	358.60
			6	358.60
08/05/2025	08:46:28.259	15		360.80
			15	360.80
			15	360.80
08/05/2025	08:45:34.055	10		360.80
			10	360.80
			10	360.80
08/05/2025	08:45:13.684	1		360.80
			1	360.80
			1	360.80
08/05/2025	08:44:57.231	7		360.80
			2	360.80
			7	360.80
			5	360.80
08/05/2025	08:44:30.393	1		359.90
			1	359.90
			1	359.90
08/05/2025	08:43:45.237	1		360.80
			1	360.80
			1	360.80
08/05/2025	08:42:48.231	5		358.60
			5	358.60
			5	358.60
08/05/2025	08:40:36.654	144		359.50
			144	359.50
			144	359.50
08/05/2025	08:40:33.121	60		359.40
			60	359.40
			60	359.40
08/05/2025	08:40:27.173	50		360.80
			48	360.80
			2	360.80
			50	360.80
08/05/2025	08:39:17.315	20		359.40
			20	359.40
			20	359.40
08/05/2025	08:38:07.911	6		358.40
			6	358.40
			6	358.40

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Mercedes-Benz Group AG

Bid: 50.55 / Ask: 50.57
Volume: 395 018
-6.37%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:46:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice