Tradegate Exchange

MicroStrategy Inc.

619

496

350.30

Date	Time	Volume	Order Volume	Price
23/07/2025	21:57:26.287	5		350.30
			5	350.30
			5	350.30
23/07/2025	21:57:06.409	72		350.40
			72	350.40
			72	350.40
23/07/2025	21:56:19.266	12		350.70
			12	350.70
			12	350.70
23/07/2025	21:55:30.069	143		350.40
			143	350.40
			143	350.40
23/07/2025	21:55:00.458	250		349.20
			250	349.20
			250	349.20
23/07/2025	21:54:12.838	6		349.60
			6	349.60
			6	349.60
23/07/2025	21:52:07.785	20		349.20
			20	349.20
			20	349.20
23/07/2025	21:49:36.492	10		351.10
			10	351.10
			10	351.10
23/07/2025	21:46:37.388	10		350.40
			10	350.40
			10	350.40
23/07/2025	21:44:17.098	12		350.00
			12	350.00
			12	350.00
23/07/2025	21:42:11.471	14		349.90
			14	349.90
			14	349.90
23/07/2025	21:41:48.794	5		350.40
			5	350.40
			5	350.40
23/07/2025	21:38:49.106	4		350.20
			4	350.20
			4	350.20
23/07/2025	21:35:56.403	1		349.50
			1	349.50
			1	349.50
23/07/2025	21:35:40.218	1		350.00
			1	350.00
			1	350.00
23/07/2025	21:35:19.288	4		349.20
			4	349.20
			4	349.20
23/07/2025	21:35:05.115	6		349.00
			6	349.00
			6	349.00
23/07/2025	21:30:05.776	40		349.50
			40	349.50
			40	349.50
23/07/2025	21:28:42.612	14		349.70
			14	349.70
			14	349.70
23/07/2025	21:27:58.739	57		350.20
			57	350.20
			10	350.20
			47	350.20
23/07/2025	21:27:08.936	15		349.60
			15	349.60
			15	349.60
23/07/2025	21:22:47.767	25		349.80
			25	349.80
			25	349.80
23/07/2025	21:22:46.992	100		349.10
			10	349.10
			100	349.10
			90	349.10
23/07/2025	21:18:24.015	5		349.90
			5	349.90
			5	349.90
23/07/2025	21:17:41.929	13		349.60
			13	349.60
			13	349.60
23/07/2025	21:15:31.446	50		349.50
			50	349.50
			50	349.50
23/07/2025	21:12:31.562	10		349.30
			10	349.30
			10	349.30
23/07/2025	21:11:56.287	44		348.70
			44	348.70
			44	348.70
23/07/2025	21:11:10.333	20		349.20
			20	349.20
			20	349.20
23/07/2025	21:07:07.129	3		348.60
			3	348.60
			3	348.60
23/07/2025	21:06:33.737	5		348.40
			5	348.40
			5	348.40
23/07/2025	21:05:37.777	40		347.80
			40	347.80
			40	347.80
23/07/2025	21:03:27.971	59		348.30
			59	348.30
			59	348.30
23/07/2025	21:02:43.934	5		347.40
			5	347.40
			5	347.40
23/07/2025	21:01:21.906	100		347.80
			100	347.80
			100	347.80
23/07/2025	21:01:20.781	6		347.10
			6	347.10
			6	347.10
23/07/2025	21:01:03.434	5		347.90
			5	347.90
			5	347.90
23/07/2025	21:00:28.816	35		347.00
			1	347.00
			34	347.00
			35	347.00
23/07/2025	20:59:25.608	1		348.00
			1	348.00
			1	348.00
23/07/2025	20:59:04.176	5		347.70
			5	347.70
			5	347.70
23/07/2025	20:55:31.093	73		347.60
			73	347.60
			73	347.60
23/07/2025	20:54:59.120	34		348.40
			34	348.40
			34	348.40
23/07/2025	20:53:48.246	3		348.20
			3	348.20
			3	348.20
23/07/2025	20:52:57.310	2		348.20
			2	348.20
			2	348.20
23/07/2025	20:52:39.357	3		348.30
			3	348.30
			3	348.30
23/07/2025	20:51:42.149	275		348.30
			275	348.30
			275	348.30
23/07/2025	20:48:54.569	24		347.90
			24	347.90
			24	347.90
23/07/2025	20:46:55.337	1		347.90
			1	347.90
			1	347.90
23/07/2025	20:46:17.720	9		347.40
			9	347.40
			9	347.40
23/07/2025	20:44:39.785	5		347.00
			5	347.00
			5	347.00
23/07/2025	20:44:09.854	6		347.00
			6	347.00
			6	347.00
23/07/2025	20:43:56.023	3		347.10
			3	347.10
			3	347.10
23/07/2025	20:43:22.512	10		347.00
			10	347.00
			10	347.00
23/07/2025	20:41:15.751	3		347.10
			3	347.10
			3	347.10
23/07/2025	20:38:32.706	18		347.10
			18	347.10
			18	347.10
23/07/2025	20:35:39.849	3		347.90
			3	347.90
			3	347.90
23/07/2025	20:35:11.348	3		347.80
			3	347.80
			3	347.80
23/07/2025	20:32:14.842	2		347.70
			2	347.70
			2	347.70
23/07/2025	20:31:03.087	10		346.60
			10	346.60
			10	346.60
23/07/2025	20:30:13.191	1		347.70
			1	347.70
			1	347.70
23/07/2025	20:27:39.094	10		348.90
			10	348.90
			10	348.90
23/07/2025	20:24:33.939	95		347.70
			95	347.70
			95	347.70
23/07/2025	20:23:42.762	2		348.20
			2	348.20
			2	348.20
23/07/2025	20:21:53.858	30		347.40
			30	347.40
			30	347.40
23/07/2025	20:19:05.958	30		346.50
			30	346.50
			30	346.50
23/07/2025	20:14:29.767	1		347.50
			1	347.50
			1	347.50
23/07/2025	20:08:46.523	4		347.90
			4	347.90
			4	347.90
23/07/2025	20:08:29.421	3		348.60
			3	348.60
			3	348.60
23/07/2025	20:08:21.172	1		348.50
			1	348.50
			1	348.50
23/07/2025	20:08:12.415	1		348.70
			1	348.70
			1	348.70
23/07/2025	20:01:24.046	20		347.60
			20	347.60
			20	347.60
23/07/2025	20:01:03.808	1		347.60
			1	347.60
			1	347.60
23/07/2025	20:00:54.689	3		348.20
			3	348.20
			3	348.20
23/07/2025	20:00:39.520	3		348.50
			3	348.50
			3	348.50
23/07/2025	19:59:47.131	40		347.70
			40	347.70
			40	347.70
23/07/2025	19:57:24.352	3		348.70
			3	348.70
			3	348.70
23/07/2025	19:56:14.686	15		348.00
			15	348.00
			15	348.00
23/07/2025	19:55:14.687	10		348.40
			10	348.40
			10	348.40
23/07/2025	19:54:58.945	39		349.00
			39	349.00
			39	349.00
23/07/2025	19:54:04.863	10		348.80
			10	348.80
			10	348.80
23/07/2025	19:53:53.364	143		348.80
			4	348.80
			143	348.80
			139	348.80
23/07/2025	19:52:49.241	30		349.40
			30	349.40
			30	349.40
23/07/2025	19:52:15.016	5		348.70
			5	348.70
			5	348.70
23/07/2025	19:51:27.513	4		349.70
			4	349.70
			4	349.70
23/07/2025	19:49:17.061	12		348.90
			12	348.90
			2	348.90
			10	348.90
23/07/2025	19:47:18.714	1		349.50
			1	349.50
			1	349.50
23/07/2025	19:46:50.022	10		350.30
			10	350.30
			10	350.30
23/07/2025	19:46:46.918	15		350.30
			15	350.30
			15	350.30
23/07/2025	19:45:16.120	1		350.20
			1	350.20
			1	350.20
23/07/2025	19:44:28.589	20		349.70
			20	349.70
			20	349.70
23/07/2025	19:43:10.202	17		349.40
			17	349.40
			17	349.40
23/07/2025	19:43:08.574	86		349.50
			86	349.50
			86	349.50
23/07/2025	19:40:40.403	1		349.10
			1	349.10
			1	349.10
23/07/2025	19:38:54.843	9		348.90
			9	348.90
			9	348.90
23/07/2025	19:35:22.843	5		350.10
			5	350.10
			5	350.10
23/07/2025	19:31:20.187	5		348.00
			5	348.00
			5	348.00
23/07/2025	19:30:30.454	10		348.20
			10	348.20
			10	348.20
23/07/2025	19:30:27.806	11		348.60
			11	348.60
			11	348.60
23/07/2025	19:29:45.914	25		349.00
			25	349.00
			25	349.00
23/07/2025	19:28:20.598	150		348.70
			150	348.70
			150	348.70
23/07/2025	19:27:08.629	8		349.50
			8	349.50
			8	349.50
23/07/2025	19:25:02.650	5		349.40
			5	349.40
			5	349.40
23/07/2025	19:24:17.017	3		349.00
			3	349.00
			3	349.00
23/07/2025	19:24:08.866	2		349.40
			2	349.40
			2	349.40
23/07/2025	19:22:25.612	1		347.60
			1	347.60
			1	347.60
23/07/2025	19:22:19.489	1		347.50
			1	347.50
			1	347.50
23/07/2025	19:21:25.326	100		346.70
			92	346.70
			100	346.70
			8	346.70
23/07/2025	19:21:05.975	50		345.70
			50	345.70
			50	345.70
23/07/2025	19:20:32.197	287		345.00
			10	345.00
			140	345.00
			10	345.00
			267	345.00
			48	345.00
			10	345.00
			6	345.00
			3	345.00
			65	345.00
			15	345.00
23/07/2025	19:20:32.105	5		345.00
			5	345.00
			5	345.00
23/07/2025	19:20:08.742	9		345.20
			9	345.20
			4	345.20
			5	345.20
23/07/2025	19:20:08.679	30		345.20
			30	345.20
			30	345.20
23/07/2025	19:19:40.519	13		346.00
			3	346.00
			10	346.00
			8	346.00
			5	346.00
23/07/2025	19:19:40.328	3		346.10
			3	346.10
			3	346.10
23/07/2025	19:16:54.644	100		346.80
			100	346.80
			100	346.80
23/07/2025	19:16:41.226	14		347.10
			14	347.10
			14	347.10
23/07/2025	19:14:40.274	3		347.80
			3	347.80
			3	347.80
23/07/2025	19:13:48.920	142		346.90
			142	346.90
			142	346.90
23/07/2025	19:13:26.558	125		347.10
			125	347.10
			125	347.10
23/07/2025	19:13:18.173	5		346.60
			5	346.60
			5	346.60
23/07/2025	19:13:16.063	21		346.60
			21	346.60
			21	346.60
23/07/2025	19:12:22.015	50		348.10
			50	348.10
			50	348.10
23/07/2025	19:12:21.294	44		347.40
			44	347.40
			44	347.40
23/07/2025	19:12:21.181	34		347.40
			34	347.40
			14	347.40
			20	347.40
23/07/2025	19:12:21.099	204		348.00
			200	348.00
			4	348.00
			204	348.00
23/07/2025	19:12:18.707	25		348.10
			25	348.10
			25	348.10
23/07/2025	19:11:18.531	5		348.30
			5	348.30
			5	348.30
23/07/2025	19:11:02.914	6		349.10
			6	349.10
			6	349.10
23/07/2025	19:10:38.724	30		349.20
			30	349.20
			30	349.20
23/07/2025	19:09:43.827	20		348.30
			20	348.30
			20	348.30
23/07/2025	19:09:43.182	100		348.10
			100	348.10
			100	348.10
23/07/2025	19:09:43.115	14		348.10
			14	348.10
			14	348.10
23/07/2025	19:09:43.001	60		349.00
			10	349.00
			50	349.00
			60	349.00
23/07/2025	19:08:58.499	110		349.10
			110	349.10
			100	349.10
			10	349.10
23/07/2025	19:08:58.130	528		349.10
			18	349.10
			30	349.10
			4	349.10
			2	349.10
			19	349.10
			8	349.10
			5	349.10
			54	349.10
			528	349.10
			2	349.10
			25	349.10
			5	349.10
			59	349.10
			15	349.10
			20	349.10
			6	349.10
			3	349.10
			10	349.10
			10	349.10
			1	349.10
			10	349.10
			50	349.10
			10	349.10
			63	349.10
			11	349.10
			7	349.10
			6	349.10
			20	349.10
			55	349.10
23/07/2025	19:08:57.766	314		350.00
			314	350.00
			14	350.00
			1	350.00
			4	350.00
			1	350.00
			10	350.00
			5	350.00
			1	350.00
			17	350.00
			20	350.00
			15	350.00
			75	350.00
			3	350.00
			9	350.00
			10	350.00
			4	350.00
			2	350.00
			83	350.00
			10	350.00
			30	350.00
23/07/2025	19:08:20.785	56		350.10
			56	350.10
			56	350.10
23/07/2025	19:07:59.547	120		350.50
			120	350.50
			120	350.50
23/07/2025	19:07:58.120	14		350.10
			14	350.10
			14	350.10
23/07/2025	19:07:58.062	110		350.10
			110	350.10
			110	350.10
23/07/2025	19:06:56.497	14		351.00
			14	351.00
			14	351.00
23/07/2025	19:05:44.011	9		350.90
			9	350.90
			9	350.90
23/07/2025	19:04:10.011	100		351.50
			100	351.50
			100	351.50
23/07/2025	19:00:31.186	10		351.20
			10	351.20
			10	351.20
23/07/2025	18:59:09.749	8		351.10
			8	351.10
			8	351.10
23/07/2025	18:58:58.270	12		351.10
			12	351.10
			12	351.10
23/07/2025	18:57:06.892	10		352.20
			10	352.20
			10	352.20
23/07/2025	18:56:53.708	20		352.20
			20	352.20
			20	352.20
23/07/2025	18:56:24.720	4		351.90
			4	351.90
			4	351.90
23/07/2025	18:55:46.906	5		352.00
			5	352.00
			5	352.00
23/07/2025	18:52:03.369	10		353.00
			10	353.00
			10	353.00
23/07/2025	18:49:53.944	3		351.80
			3	351.80
			3	351.80
23/07/2025	18:49:37.949	56		352.50
			56	352.50
			56	352.50
23/07/2025	18:47:05.563	66		351.10
			10	351.10
			56	351.10
			66	351.10
23/07/2025	18:47:05.474	78		351.10
			68	351.10
			21	351.10
			1	351.10
			57	351.10
			9	351.10
23/07/2025	18:46:42.005	5		352.00
			5	352.00
			5	352.00
23/07/2025	18:45:25.775	5		352.70
			5	352.70
			5	352.70
23/07/2025	18:42:56.882	15		352.80
			15	352.80
			15	352.80
23/07/2025	18:37:39.336	8		352.30
			8	352.30
			8	352.30
23/07/2025	18:35:51.126	5		352.90
			5	352.90
			5	352.90
23/07/2025	18:35:22.943	1		352.70
			1	352.70
			1	352.70
23/07/2025	18:31:02.544	3		352.60
			3	352.60
			3	352.60
23/07/2025	18:30:36.111	3		353.30
			3	353.30
			3	353.30
23/07/2025	18:27:52.612	1		353.80
			1	353.80
			1	353.80
23/07/2025	18:26:56.415	20		353.50
			20	353.50
			20	353.50
23/07/2025	18:24:15.492	3		354.10
			3	354.10
			3	354.10
23/07/2025	18:23:04.823	9		353.60
			9	353.60
			9	353.60
23/07/2025	18:22:59.922	20		353.00
			20	353.00
			20	353.00
23/07/2025	18:22:46.904	2		353.60
			2	353.60
			2	353.60
23/07/2025	18:22:36.014	22		353.40
			13	353.40
			22	353.40
			9	353.40
23/07/2025	18:22:14.144	4		354.30
			4	354.30
			4	354.30
23/07/2025	18:19:51.988	40		354.00
			40	354.00
			40	354.00
23/07/2025	18:19:41.577	1		354.30
			1	354.30
			1	354.30
23/07/2025	18:18:26.110	1		354.30
			1	354.30
			1	354.30
23/07/2025	18:08:04.371	30		354.60
			30	354.60
			30	354.60
23/07/2025	18:07:35.263	3		355.10
			3	355.10
			3	355.10
23/07/2025	18:07:17.178	5		355.20
			5	355.20
			5	355.20
23/07/2025	18:03:21.420	1		353.70
			1	353.70
			1	353.70
23/07/2025	18:00:34.765	1		355.60
			1	355.60
			1	355.60
23/07/2025	17:59:52.015	75		355.10
			75	355.10
			75	355.10
23/07/2025	17:58:57.709	3		355.10
			3	355.10
			3	355.10
23/07/2025	17:58:25.507	1		355.30
			1	355.30
			1	355.30
23/07/2025	17:56:40.551	1		356.30
			1	356.30
			1	356.30
23/07/2025	17:56:31.335	49		356.70
			49	356.70
			49	356.70
23/07/2025	17:51:21.395	70		355.20
			70	355.20
			70	355.20
23/07/2025	17:51:01.762	10		354.00
			10	354.00
			10	354.00
23/07/2025	17:46:42.071	2		354.50
			2	354.50
			2	354.50
23/07/2025	17:41:53.668	24		353.60
			24	353.60
			24	353.60
23/07/2025	17:41:18.129	3		353.70
			3	353.70
			3	353.70
23/07/2025	17:39:56.411	30		353.00
			30	353.00
			30	353.00
23/07/2025	17:39:49.838	17		352.70
			17	352.70
			17	352.70
23/07/2025	17:39:09.400	14		352.90
			14	352.90
			14	352.90
23/07/2025	17:38:05.797	3		354.30
			3	354.30
			3	354.30
23/07/2025	17:37:13.922	30		354.20
			30	354.20
			30	354.20
23/07/2025	17:33:52.208	29		354.70
			29	354.70
			29	354.70
23/07/2025	17:33:23.539	30		353.50
			30	353.50
			30	353.50
23/07/2025	17:31:58.336	1		353.00
			1	353.00
			1	353.00
23/07/2025	17:30:16.256	85		353.50
			85	353.50
			85	353.50
23/07/2025	17:29:07.557	19		352.70
			19	352.70
			19	352.70
23/07/2025	17:29:05.931	4		352.50
			4	352.50
			4	352.50
23/07/2025	17:29:03.315	1		353.20
			1	353.20
			1	353.20
23/07/2025	17:22:21.265	3		352.20
			3	352.20
			3	352.20
23/07/2025	17:21:49.573	1		353.10
			1	353.10
			1	353.10
23/07/2025	17:20:17.373	28		352.00
			24	352.00
			1	352.00
			4	352.00
			15	352.00
			12	352.00
23/07/2025	17:20:17.287	3		352.00
			3	352.00
			3	352.00
23/07/2025	17:19:43.760	1		352.80
			1	352.80
			1	352.80
23/07/2025	17:18:42.990	7		352.80
			7	352.80
			7	352.80
23/07/2025	17:17:42.838	5		352.10
			5	352.10
			5	352.10
23/07/2025	17:16:09.523	100		352.70
			100	352.70
			100	352.70
23/07/2025	17:13:41.129	10		352.90
			10	352.90
			10	352.90
23/07/2025	17:13:24.525	19		352.80
			19	352.80
			19	352.80
23/07/2025	17:12:45.339	60		353.70
			60	353.70
			60	353.70
23/07/2025	17:10:16.677	250		353.50
			250	353.50
			250	353.50
23/07/2025	17:09:52.476	1		354.10
			1	354.10
			1	354.10
23/07/2025	17:07:07.255	285		353.30
			285	353.30
			285	353.30
23/07/2025	17:05:22.361	25		353.80
			25	353.80
			25	353.80
23/07/2025	17:05:17.021	10		353.80
			10	353.80
			10	353.80
23/07/2025	17:02:07.810	6		355.00
			6	355.00
			6	355.00
23/07/2025	17:01:34.021	1		355.10
			1	355.10
			1	355.10
23/07/2025	17:01:33.954	50		355.10
			50	355.10
			50	355.10
23/07/2025	16:57:24.910	195		354.00
			49	354.00
			195	354.00
			146	354.00
23/07/2025	16:55:40.031	2		353.70
			2	353.70
			2	353.70
23/07/2025	16:55:25.253	10		353.80
			10	353.80
			10	353.80
23/07/2025	16:55:03.954	57		353.80
			12	353.80
			45	353.80
			57	353.80
23/07/2025	16:54:38.600	6		353.80
			6	353.80
			6	353.80
23/07/2025	16:49:16.661	1		353.20
			1	353.20
			1	353.20
23/07/2025	16:46:39.083	1		353.90
			1	353.90
			1	353.90
23/07/2025	16:46:19.966	10		352.70
			10	352.70
			10	352.70
23/07/2025	16:45:34.362	3		352.40
			3	352.40
			1	352.40
			2	352.40
23/07/2025	16:45:22.018	7		353.20
			7	353.20
			7	353.20
23/07/2025	16:43:39.227	9		353.50
			9	353.50
			9	353.50
23/07/2025	16:43:36.772	3		353.60
			3	353.60
			3	353.60
23/07/2025	16:42:42.111	56		353.80
			56	353.80
			56	353.80
23/07/2025	16:42:30.873	1		353.70
			1	353.70
			1	353.70
23/07/2025	16:41:54.900	10		352.30
			10	352.30
			10	352.30
23/07/2025	16:41:26.085	815		353.00
			815	353.00
			815	353.00
23/07/2025	16:38:20.838	10		353.30
			10	353.30
			10	353.30
23/07/2025	16:37:34.729	11		352.70
			11	352.70
			11	352.70
23/07/2025	16:35:33.471	12		352.80
			12	352.80
			12	352.80
23/07/2025	16:34:38.672	1		352.60
			1	352.60
			1	352.60
23/07/2025	16:34:29.977	110		352.90
			2	352.90
			5	352.90
			56	352.90
			30	352.90
			17	352.90
			110	352.90
23/07/2025	16:34:29.861	100		352.90
			2	352.90
			5	352.90
			100	352.90
			86	352.90
			1	352.90
			6	352.90
23/07/2025	16:33:15.484	6		353.90
			6	353.90
			6	353.90
23/07/2025	16:32:26.093	24		354.50
			24	354.50
			24	354.50
23/07/2025	16:31:33.776	24		355.10
			24	355.10
			24	355.10
23/07/2025	16:31:13.729	18		354.70
			18	354.70
			18	354.70
23/07/2025	16:30:56.535	10		354.60
			10	354.60
			10	354.60
23/07/2025	16:30:16.706	10		355.50
			10	355.50
			10	355.50
23/07/2025	16:29:59.898	20		355.60
			20	355.60
			20	355.60
23/07/2025	16:29:01.529	5		355.70
			5	355.70
			5	355.70
23/07/2025	16:28:12.700	4		355.40
			4	355.40
			4	355.40
23/07/2025	16:25:58.405	2		354.70
			2	354.70
			2	354.70
23/07/2025	16:24:38.498	5		354.80
			5	354.80
			5	354.80
23/07/2025	16:24:11.235	4		354.00
			4	354.00
			4	354.00
23/07/2025	16:22:31.393	8		354.40
			8	354.40
			8	354.40
23/07/2025	16:20:20.246	120		353.90
			34	353.90
			50	353.90
			10	353.90
			26	353.90
			120	353.90
23/07/2025	16:20:02.815	55		354.50
			55	354.50
			55	354.50
23/07/2025	16:19:58.271	28		354.50
			28	354.50
			28	354.50
23/07/2025	16:17:21.198	150		355.00
			150	355.00
			150	355.00
23/07/2025	16:17:00.098	4		354.70
			4	354.70
			4	354.70
23/07/2025	16:16:48.122	2		354.90
			2	354.90
			2	354.90
23/07/2025	16:16:46.509	1		354.90
			1	354.90
			1	354.90
23/07/2025	16:12:17.391	3		354.10
			3	354.10
			3	354.10
23/07/2025	16:12:12.564	1		354.90
			1	354.90
			1	354.90
23/07/2025	16:11:52.356	42		354.20
			42	354.20
			42	354.20
23/07/2025	16:11:04.254	1		354.80
			1	354.80
			1	354.80
23/07/2025	16:09:08.803	2		355.60
			2	355.60
			2	355.60
23/07/2025	16:08:57.358	20		355.60
			20	355.60
			20	355.60
23/07/2025	16:08:39.046	12		355.30
			12	355.30
			12	355.30
23/07/2025	16:07:50.376	10		354.00
			10	354.00
			10	354.00
23/07/2025	16:07:08.061	3		355.00
			3	355.00
			3	355.00
23/07/2025	16:06:34.726	1		355.60
			1	355.60
			1	355.60
23/07/2025	16:06:05.801	30		355.00
			30	355.00
			30	355.00
23/07/2025	16:05:26.289	6		355.50
			6	355.50
			6	355.50
23/07/2025	16:04:10.793	15		354.70
			15	354.70
			15	354.70
23/07/2025	16:04:05.163	300		355.70
			300	355.70
			200	355.70
			100	355.70
23/07/2025	16:02:20.138	56		355.50
			56	355.50
			56	355.50
23/07/2025	16:02:01.193	2		355.70
			2	355.70
			2	355.70
23/07/2025	16:00:10.263	1		355.30
			1	355.30
			1	355.30
23/07/2025	16:00:00.922	1		355.20
			1	355.20
			1	355.20
23/07/2025	15:58:59.019	3		355.60
			3	355.60
			3	355.60
23/07/2025	15:56:17.759	3		355.00
			3	355.00
			3	355.00
23/07/2025	15:55:47.067	5		355.40
			5	355.40
			5	355.40
23/07/2025	15:55:06.040	1		355.40
			1	355.40
			1	355.40
23/07/2025	15:54:33.785	2 177		355.90
			500	355.90
			1 677	355.90
			2 177	355.90
23/07/2025	15:54:29.401	310		356.00
			310	356.00
			10	356.00
			300	356.00
23/07/2025	15:54:12.965	1 000		355.70
			1 000	355.70
			1 000	355.70
23/07/2025	15:54:03.980	53		355.60
			53	355.60
			53	355.60
23/07/2025	15:54:03.306	55		355.60
			55	355.60
			55	355.60
23/07/2025	15:54:02.658	55		355.60
			55	355.60
			55	355.60
23/07/2025	15:54:00.784	250		355.60
			250	355.60
			250	355.60
23/07/2025	15:54:00.747	1 000		355.60
			1 000	355.60
			1 000	355.60
23/07/2025	15:52:10.035	2		355.00
			2	355.00
			2	355.00
23/07/2025	15:51:25.194	275		354.30
			275	354.30
			275	354.30
23/07/2025	15:51:12.448	10		355.00
			10	355.00
			10	355.00
23/07/2025	15:51:07.241	6		355.40
			6	355.40
			6	355.40
23/07/2025	15:49:48.499	22		354.90
			22	354.90
			22	354.90
23/07/2025	15:49:33.880	10		354.70
			10	354.70
			10	354.70
23/07/2025	15:48:41.281	1		354.10
			1	354.10
			1	354.10
23/07/2025	15:48:20.170	5		353.90
			5	353.90
			5	353.90
23/07/2025	15:48:20.058	100		353.90
			100	353.90
			1	353.90
			80	353.90
			9	353.90
			10	353.90
23/07/2025	15:48:19.449	10		354.70
			10	354.70
			10	354.70

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

SAP SE

Bid: 248.20 / Ask: 249.20
Volume: 266 741
-4.45%

Top 5 Turnover

Realtime Quotes
Last Update:
23/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice