Tradegate Exchange

MicroStrategy Inc.

1087

926

364.70

Date	Time	Volume	Order Volume	Price
21/07/2025	21:54:42.205	54		364.70
			54	364.70
			54	364.70
21/07/2025	21:54:39.088	100		364.70
			100	364.70
			100	364.70
21/07/2025	21:52:36.864	44		365.10
			44	365.10
			44	365.10
21/07/2025	21:52:17.414	3		365.00
			3	365.00
			3	365.00
21/07/2025	21:49:35.672	150		364.50
			150	364.50
			150	364.50
21/07/2025	21:48:25.968	1		363.60
			1	363.60
			1	363.60
21/07/2025	21:48:24.111	200		363.90
			34	363.90
			166	363.90
			200	363.90
21/07/2025	21:46:57.998	33		364.00
			4	364.00
			33	364.00
			4	364.00
			25	364.00
21/07/2025	21:44:45.751	3		365.20
			3	365.20
			3	365.20
21/07/2025	21:43:39.126	400		365.10
			400	365.10
			400	365.10
21/07/2025	21:39:02.355	21		365.00
			21	365.00
			21	365.00
21/07/2025	21:38:52.254	50		364.30
			40	364.30
			10	364.30
			50	364.30
21/07/2025	21:38:36.270	40		365.00
			40	365.00
			40	365.00
21/07/2025	21:37:30.428	248		366.20
			248	366.20
			248	366.20
21/07/2025	21:32:56.533	2		367.00
			2	367.00
			2	367.00
21/07/2025	21:30:04.659	41		368.50
			41	368.50
			41	368.50
21/07/2025	21:27:12.266	2		369.30
			2	369.30
			2	369.30
21/07/2025	21:25:33.443	17		369.40
			17	369.40
			17	369.40
21/07/2025	21:22:15.394	400		368.90
			400	368.90
			400	368.90
21/07/2025	21:20:12.164	60		369.00
			60	369.00
			60	369.00
21/07/2025	21:18:39.934	400		369.30
			400	369.30
			400	369.30
21/07/2025	21:15:38.466	17		370.20
			17	370.20
			17	370.20
21/07/2025	21:15:25.713	13		369.90
			13	369.90
			13	369.90
21/07/2025	21:11:40.357	349		368.70
			79	368.70
			270	368.70
			349	368.70
21/07/2025	21:11:35.508	401		368.70
			400	368.70
			401	368.70
			1	368.70
21/07/2025	21:11:18.597	50		369.00
			50	369.00
			50	369.00
21/07/2025	21:04:11.453	54		368.90
			54	368.90
			54	368.90
21/07/2025	21:03:32.496	4		368.00
			4	368.00
			4	368.00
21/07/2025	21:02:31.483	3		367.10
			3	367.10
			3	367.10
21/07/2025	21:00:38.478	50		367.10
			50	367.10
			50	367.10
21/07/2025	20:59:48.378	10		367.10
			10	367.10
			10	367.10
21/07/2025	20:59:32.022	50		367.10
			50	367.10
			50	367.10
21/07/2025	20:55:43.551	4		368.00
			4	368.00
			4	368.00
21/07/2025	20:55:33.838	136		368.20
			136	368.20
			136	368.20
21/07/2025	20:54:16.748	15		368.30
			15	368.30
			15	368.30
21/07/2025	20:49:58.489	50		368.50
			50	368.50
			50	368.50
21/07/2025	20:49:47.594	9		368.40
			9	368.40
			9	368.40
21/07/2025	20:49:30.609	3		368.30
			3	368.30
			3	368.30
21/07/2025	20:36:30.045	10		369.40
			10	369.40
			10	369.40
21/07/2025	20:36:13.062	4		370.20
			4	370.20
			4	370.20
21/07/2025	20:35:06.344	67		369.40
			67	369.40
			67	369.40
21/07/2025	20:34:25.620	5		369.50
			5	369.50
			5	369.50
21/07/2025	20:34:21.965	100		369.50
			100	369.50
			100	369.50
21/07/2025	20:34:08.485	1		369.30
			1	369.30
			1	369.30
21/07/2025	20:25:15.269	12		369.60
			12	369.60
			12	369.60
21/07/2025	20:22:35.651	3		370.20
			3	370.20
			3	370.20
21/07/2025	20:18:36.223	18		370.00
			18	370.00
			18	370.00
21/07/2025	20:14:27.528	13		370.90
			13	370.90
			13	370.90
21/07/2025	20:12:24.711	2		370.20
			2	370.20
			2	370.20
21/07/2025	20:12:02.056	13		371.20
			13	371.20
			13	371.20
21/07/2025	20:11:03.029	53		371.20
			53	371.20
			53	371.20
21/07/2025	20:09:35.987	3		370.90
			3	370.90
			3	370.90
21/07/2025	20:07:55.772	5		371.10
			5	371.10
			5	371.10
21/07/2025	20:05:50.395	135		370.80
			135	370.80
			135	370.80
21/07/2025	20:05:46.824	744		370.30
			200	370.30
			544	370.30
			744	370.30
21/07/2025	19:58:29.533	21		369.50
			21	369.50
			21	369.50
21/07/2025	19:57:07.363	265		370.00
			50	370.00
			15	370.00
			265	370.00
			200	370.00
21/07/2025	19:54:33.602	1		369.60
			1	369.60
			1	369.60
21/07/2025	19:54:08.292	10		368.90
			10	368.90
			10	368.90
21/07/2025	19:51:04.870	1		369.10
			1	369.10
			1	369.10
21/07/2025	19:50:24.231	1		368.10
			1	368.10
			1	368.10
21/07/2025	19:47:03.651	33		367.80
			33	367.80
			33	367.80
21/07/2025	19:43:40.087	5		368.50
			5	368.50
			5	368.50
21/07/2025	19:38:29.726	3		369.60
			3	369.60
			3	369.60
21/07/2025	19:37:38.220	20		369.10
			20	369.10
			20	369.10
21/07/2025	19:36:21.678	9		369.50
			9	369.50
			9	369.50
21/07/2025	19:35:01.054	10		369.20
			10	369.20
			10	369.20
21/07/2025	19:34:38.483	3		369.10
			3	369.10
			3	369.10
21/07/2025	19:25:27.039	1		368.80
			1	368.80
			1	368.80
21/07/2025	19:20:26.296	7		369.90
			7	369.90
			7	369.90
21/07/2025	19:19:04.149	40		369.70
			40	369.70
			40	369.70
21/07/2025	19:15:43.129	8		369.40
			8	369.40
			8	369.40
21/07/2025	19:15:24.189	5		368.70
			5	368.70
			5	368.70
21/07/2025	19:13:30.989	55		369.90
			55	369.90
			55	369.90
21/07/2025	19:05:48.660	300		368.80
			300	368.80
			300	368.80
21/07/2025	19:03:41.327	13		368.10
			13	368.10
			13	368.10
21/07/2025	19:03:28.725	20		368.00
			20	368.00
			20	368.00
21/07/2025	19:00:46.535	245		366.60
			245	366.60
			245	366.60
21/07/2025	18:58:25.525	60		366.60
			60	366.60
			60	366.60
21/07/2025	18:57:55.347	1		367.50
			1	367.50
			1	367.50
21/07/2025	18:57:29.980	9		366.60
			9	366.60
			9	366.60
21/07/2025	18:56:25.929	4		367.90
			4	367.90
			4	367.90
21/07/2025	18:54:08.292	13		367.70
			13	367.70
			13	367.70
21/07/2025	18:48:35.430	1		367.40
			1	367.40
			1	367.40
21/07/2025	18:46:38.869	3		367.10
			3	367.10
			3	367.10
21/07/2025	18:46:12.605	1		367.90
			1	367.90
			1	367.90
21/07/2025	18:45:59.749	145		367.20
			145	367.20
			145	367.20
21/07/2025	18:42:36.960	3		367.90
			3	367.90
			3	367.90
21/07/2025	18:41:16.356	178		367.40
			178	367.40
			178	367.40
21/07/2025	18:37:44.290	10		367.80
			10	367.80
			10	367.80
21/07/2025	18:37:39.996	10		367.80
			10	367.80
			10	367.80
21/07/2025	18:33:47.863	1		367.50
			1	367.50
			1	367.50
21/07/2025	18:33:02.748	15		367.90
			15	367.90
			15	367.90
21/07/2025	18:32:26.189	47		366.70
			47	366.70
			47	366.70
21/07/2025	18:29:50.246	20		365.70
			20	365.70
			20	365.70
21/07/2025	18:27:51.875	1		365.70
			1	365.70
			1	365.70
21/07/2025	18:25:27.759	30		364.10
			30	364.10
			30	364.10
21/07/2025	18:24:58.525	19		364.70
			19	364.70
			19	364.70
21/07/2025	18:24:54.820	178		365.00
			178	365.00
			178	365.00
21/07/2025	18:24:34.433	1		364.10
			1	364.10
			1	364.10
21/07/2025	18:24:19.471	10		364.10
			10	364.10
			10	364.10
21/07/2025	18:23:52.109	10		364.10
			5	364.10
			5	364.10
			10	364.10
21/07/2025	18:22:16.238	71		365.00
			71	365.00
			71	365.00
21/07/2025	18:21:14.895	10		364.90
			10	364.90
			10	364.90
21/07/2025	18:21:12.129	28		364.20
			15	364.20
			28	364.20
			8	364.20
			5	364.20
21/07/2025	18:21:12.030	50		364.20
			1	364.20
			49	364.20
			50	364.20
21/07/2025	18:21:11.832	132		365.00
			132	365.00
			1	365.00
			12	365.00
			30	365.00
			3	365.00
			10	365.00
			10	365.00
			2	365.00
			9	365.00
			55	365.00
21/07/2025	18:20:17.931	50		365.70
			50	365.70
			50	365.70
21/07/2025	18:19:24.450	65		365.10
			65	365.10
			65	365.10
21/07/2025	18:18:18.871	40		365.10
			40	365.10
			40	365.10
21/07/2025	18:17:44.375	1		365.10
			1	365.10
			1	365.10
21/07/2025	18:17:44.288	65		365.10
			65	365.10
			65	365.10
21/07/2025	18:17:27.830	2		365.80
			2	365.80
			2	365.80
21/07/2025	18:16:00.992	7		366.70
			7	366.70
			7	366.70
21/07/2025	18:15:29.227	22		366.50
			22	366.50
			22	366.50
21/07/2025	18:12:31.879	57		365.90
			57	365.90
			57	365.90
21/07/2025	18:11:45.764	44		365.80
			44	365.80
			44	365.80
21/07/2025	18:11:20.755	45		365.90
			45	365.90
			45	365.90
21/07/2025	18:07:39.242	54		366.60
			54	366.60
			54	366.60
21/07/2025	18:07:39.149	27		366.60
			27	366.60
			27	366.60
21/07/2025	18:06:01.319	1		367.80
			1	367.80
			1	367.80
21/07/2025	18:04:36.643	1		367.90
			1	367.90
			1	367.90
21/07/2025	18:02:18.972	3		367.90
			3	367.90
			3	367.90
21/07/2025	18:02:18.448	10		367.00
			10	367.00
			10	367.00
21/07/2025	18:02:18.407	2		367.00
			2	367.00
			2	367.00
21/07/2025	17:58:35.103	4		367.30
			4	367.30
			4	367.30
21/07/2025	17:57:59.606	45		368.00
			45	368.00
			45	368.00
21/07/2025	17:57:53.627	10		368.10
			10	368.10
			10	368.10
21/07/2025	17:57:39.741	130		368.50
			130	368.50
			130	368.50
21/07/2025	17:55:31.051	13		369.40
			13	369.40
			13	369.40
21/07/2025	17:52:53.477	1		368.60
			1	368.60
			1	368.60
21/07/2025	17:47:08.958	3		368.60
			3	368.60
			3	368.60
21/07/2025	17:41:42.665	5		368.80
			5	368.80
			5	368.80
21/07/2025	17:41:04.106	61		368.60
			61	368.60
			61	368.60
21/07/2025	17:35:13.349	5		369.60
			5	369.60
			5	369.60
21/07/2025	17:34:17.379	6		368.90
			6	368.90
			6	368.90
21/07/2025	17:32:56.861	60		368.60
			60	368.60
			60	368.60
21/07/2025	17:30:24.164	210		369.20
			210	369.20
			210	369.20
21/07/2025	17:30:05.659	31		369.10
			31	369.10
			31	369.10
21/07/2025	17:29:22.806	25		369.00
			25	369.00
			25	369.00
21/07/2025	17:27:00.398	60		370.00
			60	370.00
			60	370.00
21/07/2025	17:26:54.132	3		370.50
			3	370.50
			3	370.50
21/07/2025	17:21:18.272	3		370.00
			3	370.00
			3	370.00
21/07/2025	17:20:28.081	100		370.70
			100	370.70
			100	370.70
21/07/2025	17:19:07.325	100		370.50
			20	370.50
			80	370.50
			100	370.50
21/07/2025	17:18:19.720	400		370.30
			400	370.30
			400	370.30
21/07/2025	17:17:09.516	16		369.60
			16	369.60
			16	369.60
21/07/2025	17:14:15.586	30		370.20
			30	370.20
			30	370.20
21/07/2025	17:14:05.305	1		370.10
			1	370.10
			1	370.10
21/07/2025	17:12:43.940	150		370.00
			150	370.00
			150	370.00
21/07/2025	17:11:49.681	12		370.60
			12	370.60
			12	370.60
21/07/2025	17:11:16.614	12		370.90
			12	370.90
			12	370.90
21/07/2025	17:10:32.142	91		370.90
			91	370.90
			91	370.90
21/07/2025	17:10:21.123	25		371.10
			25	371.10
			25	371.10
21/07/2025	17:06:39.958	12		370.40
			12	370.40
			12	370.40
21/07/2025	17:06:16.840	1		369.50
			1	369.50
			1	369.50
21/07/2025	17:06:02.219	58		370.40
			58	370.40
			58	370.40
21/07/2025	17:02:47.244	2		370.90
			2	370.90
			2	370.90
21/07/2025	17:02:35.450	50		370.00
			50	370.00
			50	370.00
21/07/2025	17:00:00.542	2		370.90
			2	370.90
			2	370.90
21/07/2025	16:54:18.045	3		370.90
			3	370.90
			3	370.90
21/07/2025	16:49:47.661	10		372.50
			10	372.50
			10	372.50
21/07/2025	16:49:10.013	1		372.90
			1	372.90
			1	372.90
21/07/2025	16:47:57.341	45		372.90
			45	372.90
			45	372.90
21/07/2025	16:47:51.123	55		372.90
			5	372.90
			55	372.90
			50	372.90
21/07/2025	16:45:48.584	10		372.10
			10	372.10
			10	372.10
21/07/2025	16:44:53.385	10		371.80
			10	371.80
			10	371.80
21/07/2025	16:42:45.317	15		370.60
			15	370.60
			15	370.60
21/07/2025	16:40:49.873	3		370.50
			3	370.50
			3	370.50
21/07/2025	16:38:08.087	10		372.00
			10	372.00
			10	372.00
21/07/2025	16:35:47.886	20		371.60
			20	371.60
			20	371.60
21/07/2025	16:34:02.724	8		372.00
			8	372.00
			8	372.00
21/07/2025	16:33:44.567	2		371.50
			2	371.50
			2	371.50
21/07/2025	16:32:56.951	40		370.10
			40	370.10
			40	370.10
21/07/2025	16:31:32.076	12		370.40
			12	370.40
			12	370.40
21/07/2025	16:31:26.874	5		371.30
			5	371.30
			5	371.30
21/07/2025	16:24:20.901	170		372.30
			170	372.30
			170	372.30
21/07/2025	16:22:44.052	15		373.20
			15	373.20
			15	373.20
21/07/2025	16:21:54.057	50		373.50
			50	373.50
			50	373.50
21/07/2025	16:21:30.445	6		373.80
			6	373.80
			6	373.80
21/07/2025	16:21:13.518	262		373.10
			262	373.10
			262	373.10
21/07/2025	16:21:10.059	250		373.10
			250	373.10
			250	373.10
21/07/2025	16:20:59.766	16		373.50
			16	373.50
			16	373.50
21/07/2025	16:20:55.491	5		373.50
			5	373.50
			5	373.50
21/07/2025	16:17:48.806	129		372.00
			129	372.00
			129	372.00
21/07/2025	16:16:36.095	36		371.00
			36	371.00
			36	371.00
21/07/2025	16:15:52.182	10		371.20
			10	371.20
			10	371.20
21/07/2025	16:14:52.367	100		370.30
			100	370.30
			100	370.30
21/07/2025	16:14:47.868	161		369.70
			161	369.70
			161	369.70
21/07/2025	16:14:45.336	400		369.70
			400	369.70
			400	369.70
21/07/2025	16:10:12.527	3		369.90
			3	369.90
			3	369.90
21/07/2025	16:09:57.584	288		369.20
			145	369.20
			143	369.20
			288	369.20
21/07/2025	16:08:36.697	3		371.20
			3	371.20
			3	371.20
21/07/2025	16:07:27.252	38		371.90
			38	371.90
			38	371.90
21/07/2025	16:06:11.436	4		370.90
			4	370.90
			4	370.90
21/07/2025	16:06:10.227	1		371.60
			1	371.60
			1	371.60
21/07/2025	16:04:49.475	2		371.90
			2	371.90
			2	371.90
21/07/2025	16:03:47.367	10		371.60
			10	371.60
			10	371.60
21/07/2025	16:02:51.994	10		370.30
			10	370.30
			10	370.30
21/07/2025	16:02:45.558	1		371.20
			1	371.20
			1	371.20
21/07/2025	16:00:01.282	2		372.20
			2	372.20
			2	372.20
21/07/2025	15:57:26.367	89		370.70
			89	370.70
			89	370.70
21/07/2025	15:56:34.420	4		371.30
			4	371.30
			4	371.30
21/07/2025	15:55:28.771	7		371.20
			7	371.20
			7	371.20
21/07/2025	15:53:38.710	30		373.50
			30	373.50
			30	373.50
21/07/2025	15:53:09.653	10		373.40
			10	373.40
			10	373.40
21/07/2025	15:52:51.339	15		373.30
			15	373.30
			15	373.30
21/07/2025	15:52:18.439	20		373.30
			20	373.30
			20	373.30
21/07/2025	15:51:05.244	4		374.10
			4	374.10
			4	374.10
21/07/2025	15:49:48.992	15		373.70
			15	373.70
			15	373.70
21/07/2025	15:49:37.349	1		372.60
			1	372.60
			1	372.60
21/07/2025	15:49:11.530	6		373.40
			6	373.40
			6	373.40
21/07/2025	15:47:59.606	144		372.70
			144	372.70
			144	372.70
21/07/2025	15:47:54.935	2		373.30
			2	373.30
			2	373.30
21/07/2025	15:47:38.130	2		372.30
			2	372.30
			2	372.30
21/07/2025	15:47:02.495	32		373.30
			32	373.30
			32	373.30
21/07/2025	15:46:40.106	44		373.10
			44	373.10
			44	373.10
21/07/2025	15:45:37.140	25		371.80
			25	371.80
			25	371.80
21/07/2025	15:45:29.909	25		372.60
			25	372.60
			25	372.60
21/07/2025	15:45:28.651	53		372.00
			48	372.00
			53	372.00
			5	372.00
21/07/2025	15:45:28.369	10		372.00
			10	372.00
			10	372.00
21/07/2025	15:44:39.438	1		371.30
			1	371.30
			1	371.30
21/07/2025	15:42:21.650	30		371.20
			30	371.20
			30	371.20
21/07/2025	15:41:03.500	2		371.00
			2	371.00
			2	371.00
21/07/2025	15:40:45.200	100		371.50
			100	371.50
			100	371.50
21/07/2025	15:39:51.413	18		369.90
			18	369.90
			18	369.90
21/07/2025	15:39:44.054	20		371.10
			20	371.10
			20	371.10
21/07/2025	15:39:22.143	1		371.70
			1	371.70
			1	371.70
21/07/2025	15:39:19.767	7		371.50
			1	371.50
			6	371.50
			7	371.50
21/07/2025	15:37:54.215	100		369.60
			100	369.60
			100	369.60
21/07/2025	15:37:41.050	2		369.50
			2	369.50
			2	369.50
21/07/2025	15:36:07.664	14		367.80
			14	367.80
			14	367.80
21/07/2025	15:35:55.371	12		367.80
			12	367.80
			12	367.80
21/07/2025	15:35:54.738	14		367.80
			14	367.80
			14	367.80
21/07/2025	15:34:54.948	11		368.10
			11	368.10
			11	368.10
21/07/2025	15:34:01.746	95		370.20
			95	370.20
			95	370.20
21/07/2025	15:33:36.076	50		370.00
			50	370.00
			50	370.00
21/07/2025	15:28:00.216	50		369.00
			50	369.00
			50	369.00
21/07/2025	15:27:10.980	8		368.90
			8	368.90
			8	368.90
21/07/2025	15:25:57.604	1		368.40
			1	368.40
			1	368.40
21/07/2025	15:25:17.035	31		369.80
			31	369.80
			29	369.80
			2	369.80
21/07/2025	15:25:00.187	5		368.00
			5	368.00
			5	368.00
21/07/2025	15:22:32.728	5		368.90
			5	368.90
			5	368.90
21/07/2025	15:21:30.515	10		368.80
			10	368.80
			10	368.80
21/07/2025	15:18:28.616	8		368.20
			8	368.20
			8	368.20
21/07/2025	15:17:56.803	165		367.90
			165	367.90
			165	367.90
21/07/2025	15:17:25.248	30		367.70
			30	367.70
			30	367.70
21/07/2025	15:16:12.375	20		367.50
			20	367.50
			20	367.50
21/07/2025	15:12:15.512	1		368.50
			1	368.50
			1	368.50
21/07/2025	15:11:10.202	2		368.40
			2	368.40
			2	368.40
21/07/2025	15:08:10.436	3		368.70
			3	368.70
			3	368.70
21/07/2025	15:07:52.821	200		367.90
			200	367.90
			200	367.90
21/07/2025	14:59:59.891	25		369.20
			25	369.20
			25	369.20
21/07/2025	14:59:58.996	4		368.30
			4	368.30
			4	368.30
21/07/2025	14:59:50.885	4		368.30
			4	368.30
			4	368.30
21/07/2025	14:59:43.333	4		368.30
			4	368.30
			4	368.30
21/07/2025	14:59:33.179	5		368.30
			5	368.30
			5	368.30
21/07/2025	14:57:47.100	3		368.20
			3	368.20
			3	368.20
21/07/2025	14:52:04.531	2		369.90
			2	369.90
			2	369.90
21/07/2025	14:49:24.254	5		369.70
			5	369.70
			5	369.70
21/07/2025	14:44:52.679	8		369.10
			8	369.10
			8	369.10
21/07/2025	14:42:06.258	1		369.80
			1	369.80
			1	369.80
21/07/2025	14:41:55.030	7		369.80
			7	369.80
			7	369.80
21/07/2025	14:40:17.300	150		369.00
			150	369.00
			150	369.00
21/07/2025	14:36:59.534	13		368.40
			13	368.40
			13	368.40
21/07/2025	14:35:59.907	2		368.70
			2	368.70
			2	368.70
21/07/2025	14:34:14.544	9		370.10
			6	370.10
			3	370.10
			9	370.10
21/07/2025	14:33:35.299	1		369.00
			1	369.00
			1	369.00
21/07/2025	14:32:30.074	10		370.20
			10	370.20
			10	370.20
21/07/2025	14:29:41.951	58		369.90
			58	369.90
			58	369.90
21/07/2025	14:29:06.787	10		370.10
			10	370.10
			10	370.10
21/07/2025	14:20:05.808	1		370.10
			1	370.10
			1	370.10
21/07/2025	14:17:39.209	30		369.30
			30	369.30
			30	369.30
21/07/2025	14:17:36.071	55		370.20
			55	370.20
			55	370.20
21/07/2025	14:16:38.264	15		369.80
			15	369.80
			15	369.80
21/07/2025	14:16:11.680	50		369.00
			50	369.00
			50	369.00
21/07/2025	14:12:46.329	20		369.00
			20	369.00
			20	369.00
21/07/2025	14:04:39.065	4		368.50
			4	368.50
			4	368.50
21/07/2025	14:04:35.059	5		367.20
			3	367.20
			2	367.20
			5	367.20
21/07/2025	14:04:32.466	10		368.50
			10	368.50
			10	368.50
21/07/2025	14:04:10.216	7		368.00
			7	368.00
			7	368.00
21/07/2025	14:02:36.779	30		367.20
			30	367.20
			30	367.20
21/07/2025	14:01:21.852	117		368.00
			100	368.00
			2	368.00
			117	368.00
			15	368.00
21/07/2025	14:01:21.661	5		368.40
			5	368.40
			5	368.40
21/07/2025	14:01:13.236	50		369.00
			50	369.00
			50	369.00
21/07/2025	13:52:58.238	54		369.00
			54	369.00
			54	369.00
21/07/2025	13:52:43.628	1		368.90
			1	368.90
			1	368.90
21/07/2025	13:50:25.553	54		368.10
			54	368.10
			54	368.10
21/07/2025	13:49:00.939	150		368.50
			150	368.50
			150	368.50
21/07/2025	13:46:19.704	9		368.10
			8	368.10
			9	368.10
			1	368.10
21/07/2025	13:46:14.822	36		368.50
			11	368.50
			25	368.50
			36	368.50
21/07/2025	13:44:37.903	3		368.20
			3	368.20
			3	368.20
21/07/2025	13:43:49.565	1		369.10
			1	369.10
			1	369.10
21/07/2025	13:42:27.868	4		369.10
			4	369.10
			4	369.10
21/07/2025	13:40:17.879	50		368.60
			11	368.60
			39	368.60
			50	368.60
21/07/2025	13:39:32.908	8		368.60
			8	368.60
			8	368.60
21/07/2025	13:39:26.661	1		369.10
			1	369.10
			1	369.10
21/07/2025	13:37:13.893	15		368.60
			15	368.60
			15	368.60
21/07/2025	13:36:45.241	20		369.10
			20	369.10
			20	369.10
21/07/2025	13:36:29.447	1		368.60
			1	368.60
			1	368.60
21/07/2025	13:36:15.850	1		369.10
			1	369.10
			1	369.10
21/07/2025	13:36:08.098	3		369.10
			3	369.10
			3	369.10
21/07/2025	13:35:57.935	1		369.10
			1	369.10
			1	369.10
21/07/2025	13:32:53.443	20		370.10
			20	370.10
			20	370.10
21/07/2025	13:31:53.960	1		369.20
			1	369.20
			1	369.20
21/07/2025	13:28:31.151	2		370.50
			2	370.50
			2	370.50
21/07/2025	13:27:45.094	3		369.50
			3	369.50
			3	369.50
21/07/2025	13:26:30.689	1		369.50
			1	369.50
			1	369.50
21/07/2025	13:26:14.649	10		369.50
			10	369.50
			10	369.50
21/07/2025	13:26:04.634	1		369.70
			1	369.70
			1	369.70
21/07/2025	13:25:51.709	10		370.70
			10	370.70
			10	370.70
21/07/2025	13:24:08.007	1		369.50
			1	369.50
			1	369.50
21/07/2025	13:23:07.509	20		369.30
			20	369.30
			20	369.30
21/07/2025	13:18:26.030	16		369.30
			16	369.30
			16	369.30
21/07/2025	13:18:19.487	5		370.30
			5	370.30
			5	370.30
21/07/2025	13:17:38.454	3		369.30
			3	369.30
			3	369.30
21/07/2025	13:17:10.076	1		370.20
			1	370.20
			1	370.20
21/07/2025	13:14:37.574	9		369.30
			9	369.30
			9	369.30
21/07/2025	13:14:20.294	50		369.30
			50	369.30
			50	369.30
21/07/2025	13:10:42.971	40		369.10
			40	369.10
			40	369.10
21/07/2025	13:08:55.618	106		370.00
			106	370.00
			30	370.00
			76	370.00
21/07/2025	13:05:52.036	3		369.50
			3	369.50
			3	369.50

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Opendoor Technologies Inc. Bid: 2.739 / Ask: 2.779
Volume: 11 389 291
+44.01%

Top 5 Turnover

Realtime Quotes
Last Update:
21/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice