MicroStrategy Inc.

187

171

356.80

Date Time Volume Order Volume Price
16/05/2025 10:49:57.611 6   356.80
      6 356.80
      6 356.80
16/05/2025 10:49:23.182 1   357.90
      1 357.90
      1 357.90
16/05/2025 10:49:12.571 3   357.90
      3 357.90
      3 357.90
16/05/2025 10:48:31.078 2   357.90
      2 357.90
      2 357.90
16/05/2025 10:45:09.014 1   357.90
      1 357.90
      1 357.90
16/05/2025 10:45:07.301 100   356.60
      100 356.60
      100 356.60
16/05/2025 10:44:19.245 35   357.90
      35 357.90
      35 357.90
16/05/2025 10:44:19.105 20   357.70
      20 357.70
      20 357.70
16/05/2025 10:44:19.097 1   357.90
      1 357.90
      1 357.90
16/05/2025 10:43:01.289 3   357.90
      3 357.90
      3 357.90
16/05/2025 10:38:30.055 3   357.90
      3 357.90
      3 357.90
16/05/2025 10:37:20.691 1   357.10
      1 357.10
      1 357.10
16/05/2025 10:37:04.436 10   357.90
      10 357.90
      10 357.90
16/05/2025 10:33:36.668 10   357.90
      10 357.90
      10 357.90
16/05/2025 10:32:15.590 4   358.10
      4 358.10
      4 358.10
16/05/2025 10:31:13.107 33   357.00
      33 357.00
      33 357.00
16/05/2025 10:30:33.679 2   358.10
      2 358.10
      2 358.10
16/05/2025 10:29:44.415 5   356.10
      5 356.10
      5 356.10
16/05/2025 10:29:04.378 15   357.90
      15 357.90
      15 357.90
16/05/2025 10:28:31.579 10   357.90
      10 357.90
      10 357.90
16/05/2025 10:25:13.688 14   355.60
      14 355.60
      14 355.60
16/05/2025 10:24:03.012 5   357.30
      5 357.30
      5 357.30
16/05/2025 10:23:44.833 150   357.10
      150 357.10
      150 357.10
16/05/2025 10:23:39.987 3   357.20
      3 357.20
      3 357.20
16/05/2025 10:21:15.059 15   358.20
      15 358.20
      15 358.20
16/05/2025 10:19:48.901 52   357.20
      52 357.20
      52 357.20
16/05/2025 10:19:43.462 400   356.00
      10 356.00
      400 356.00
      20 356.00
      331 356.00
      25 356.00
      14 356.00
16/05/2025 10:19:29.276 100   357.20
      100 357.20
      100 357.20
16/05/2025 10:17:02.131 2   357.20
      2 357.20
      2 357.20
16/05/2025 10:17:02.011 7   358.00
      7 358.00
      7 358.00
16/05/2025 10:16:06.187 20   358.50
      20 358.50
      20 358.50
16/05/2025 10:14:17.255 13   358.10
      13 358.10
      13 358.10
16/05/2025 10:13:36.614 4   358.20
      4 358.20
      4 358.20
16/05/2025 10:10:25.214 10   359.20
      10 359.20
      10 359.20
16/05/2025 10:09:29.741 15   358.10
      15 358.10
      15 358.10
16/05/2025 10:04:16.394 3   358.10
      3 358.10
      3 358.10
16/05/2025 10:00:36.216 15   359.00
      15 359.00
      15 359.00
16/05/2025 10:00:28.139 4   359.10
      3 359.10
      4 359.10
      1 359.10
16/05/2025 09:58:03.754 1   359.30
      1 359.30
      1 359.30
16/05/2025 09:57:45.840 8   358.70
      8 358.70
      8 358.70
16/05/2025 09:56:14.790 4   359.60
      4 359.60
      4 359.60
16/05/2025 09:55:34.812 25   358.70
      25 358.70
      25 358.70
16/05/2025 09:53:51.976 10   359.60
      10 359.60
      10 359.60
16/05/2025 09:53:10.291 10   359.60
      10 359.60
      10 359.60
16/05/2025 09:53:09.679 5   359.60
      5 359.60
      5 359.60
16/05/2025 09:48:49.592 5   359.70
      5 359.70
      5 359.70
16/05/2025 09:48:45.170 15   359.70
      15 359.70
      15 359.70
16/05/2025 09:47:55.191 5   359.70
      5 359.70
      5 359.70
16/05/2025 09:47:06.707 200   358.90
      200 358.90
      200 358.90
16/05/2025 09:47:06.326 20   359.70
      20 359.70
      20 359.70
16/05/2025 09:44:24.483 25   359.70
      25 359.70
      25 359.70
16/05/2025 09:43:00.711 50   359.70
      50 359.70
      50 359.70
16/05/2025 09:41:53.852 3   359.70
      3 359.70
      3 359.70
16/05/2025 09:41:29.737 1   359.70
      1 359.70
      1 359.70
16/05/2025 09:41:00.323 30   358.90
      30 358.90
      30 358.90
16/05/2025 09:39:31.111 12   358.90
      12 358.90
      12 358.90
16/05/2025 09:37:15.723 27   359.70
      27 359.70
      27 359.70
16/05/2025 09:36:51.761 1   358.90
      1 358.90
      1 358.90
16/05/2025 09:36:30.740 100   359.40
      100 359.40
      100 359.40
16/05/2025 09:36:20.103 50   359.30
      50 359.30
      50 359.30
16/05/2025 09:36:08.907 7   358.90
      7 358.90
      7 358.90
16/05/2025 09:35:53.804 10   359.30
      10 359.30
      10 359.30
16/05/2025 09:35:05.051 183   359.00
      183 359.00
      183 359.00
16/05/2025 09:34:57.228 25   359.30
      25 359.30
      25 359.30
16/05/2025 09:30:55.775 1   359.80
      1 359.80
      1 359.80
16/05/2025 09:30:44.260 25   359.80
      25 359.80
      25 359.80
16/05/2025 09:30:03.708 7   358.70
      7 358.70
      7 358.70
16/05/2025 09:29:50.443 10   359.80
      10 359.80
      10 359.80
16/05/2025 09:29:07.179 4   359.80
      4 359.80
      4 359.80
16/05/2025 09:28:57.283 8   359.80
      8 359.80
      8 359.80
16/05/2025 09:28:09.507 75   359.80
      75 359.80
      75 359.80
16/05/2025 09:27:20.441 120   359.50
      120 359.50
      120 359.50
16/05/2025 09:27:07.014 65   359.40
      65 359.40
      65 359.40
16/05/2025 09:26:56.863 13   359.40
      13 359.40
      13 359.40
16/05/2025 09:25:05.191 10   359.40
      10 359.40
      10 359.40
16/05/2025 09:24:40.511 21   358.30
      21 358.30
      21 358.30
16/05/2025 09:24:36.409 20   359.40
      20 359.40
      20 359.40
16/05/2025 09:19:58.606 4   359.40
      4 359.40
      4 359.40
16/05/2025 09:19:55.290 6   359.40
      6 359.40
      6 359.40
16/05/2025 09:17:01.233 1   359.40
      1 359.40
      1 359.40
16/05/2025 09:13:48.193 15   359.40
      15 359.40
      15 359.40
16/05/2025 09:13:14.060 60   358.50
      60 358.50
      60 358.50
16/05/2025 09:11:59.951 25   359.40
      25 359.40
      25 359.40
16/05/2025 09:11:56.357 18   358.70
      18 358.70
      18 358.70
16/05/2025 09:11:52.036 400   358.50
      400 358.50
      400 358.50
16/05/2025 09:11:45.566 400   359.40
      400 359.40
      400 359.40
16/05/2025 09:10:49.388 1   359.40
      1 359.40
      1 359.40
16/05/2025 09:09:43.760 120   359.00
      120 359.00
      120 359.00
16/05/2025 09:09:30.508 400   358.90
      400 358.90
      400 358.90
16/05/2025 09:08:22.990 2   358.30
      2 358.30
      2 358.30
16/05/2025 09:07:10.396 7   358.30
      7 358.30
      7 358.30
16/05/2025 09:06:58.880 1   358.90
      1 358.90
      1 358.90
16/05/2025 09:06:05.459 1   358.90
      1 358.90
      1 358.90
16/05/2025 09:05:57.713 1   358.90
      1 358.90
      1 358.90
16/05/2025 09:04:26.468 5   358.90
      5 358.90
      5 358.90
16/05/2025 09:04:16.795 5   358.90
      5 358.90
      5 358.90
16/05/2025 09:01:37.847 147   358.90
      147 358.90
      147 358.90
16/05/2025 08:59:51.270 9   358.90
      9 358.90
      9 358.90
16/05/2025 08:56:56.433 8   359.80
      8 359.80
      8 359.80
16/05/2025 08:56:35.018 55   357.60
      55 357.60
      55 357.60
16/05/2025 08:56:03.053 20   357.60
      10 357.60
      10 357.60
      20 357.60
16/05/2025 08:54:48.622 150   359.00
      150 359.00
      150 359.00
16/05/2025 08:54:38.086 10   358.90
      10 358.90
      10 358.90
16/05/2025 08:53:32.056 3   358.10
      3 358.10
      3 358.10
16/05/2025 08:53:24.416 1   358.90
      1 358.90
      1 358.90
16/05/2025 08:53:13.771 27   358.90
      27 358.90
      27 358.90
16/05/2025 08:52:35.687 1   358.10
      1 358.10
      1 358.10
16/05/2025 08:50:09.508 1   358.90
      1 358.90
      1 358.90
16/05/2025 08:49:39.060 14   358.90
      14 358.90
      14 358.90
16/05/2025 08:49:09.631 10   358.90
      10 358.90
      10 358.90
16/05/2025 08:48:48.683 22   358.90
      22 358.90
      22 358.90
16/05/2025 08:48:27.281 120   358.80
      120 358.80
      120 358.80
16/05/2025 08:48:25.976 350   358.70
      350 358.70
      350 358.70
16/05/2025 08:48:17.131 350   358.70
      350 358.70
      350 358.70
16/05/2025 08:48:04.079 300   358.60
      300 358.60
      300 358.60
16/05/2025 08:47:02.726 1   358.60
      1 358.60
      1 358.60
16/05/2025 08:47:02.596 25   358.60
      25 358.60
      25 358.60
16/05/2025 08:44:29.110 20   358.60
      20 358.60
      20 358.60
16/05/2025 08:44:14.070 9   358.60
      9 358.60
      9 358.60
16/05/2025 08:43:59.797 19   358.60
      19 358.60
      19 358.60
16/05/2025 08:40:48.037 100   358.40
      100 358.40
      100 358.40
16/05/2025 08:40:42.234 200   357.60
      200 357.60
      200 357.60
16/05/2025 08:40:39.487 200   358.30
      200 358.30
      200 358.30
16/05/2025 08:40:25.641 50   358.30
      50 358.30
      50 358.30
16/05/2025 08:38:57.083 100   358.20
      100 358.20
      100 358.20
16/05/2025 08:37:54.225 10   358.60
      10 358.60
      10 358.60
16/05/2025 08:37:31.264 4   358.60
      4 358.60
      4 358.60
16/05/2025 08:36:47.293 35   358.00
      25 358.00
      10 358.00
      35 358.00
16/05/2025 08:36:46.418 30   358.60
      30 358.60
      30 358.60
16/05/2025 08:36:45.112 12   358.50
      12 358.50
      12 358.50
16/05/2025 08:35:14.864 150   358.60
      150 358.60
      150 358.60
16/05/2025 08:33:48.287 21   358.30
      21 358.30
      21 358.30
16/05/2025 08:29:28.290 2   357.60
      2 357.60
      2 357.60
16/05/2025 08:28:25.585 10   358.60
      10 358.60
      10 358.60
16/05/2025 08:27:28.879 110   358.00
      110 358.00
      110 358.00
16/05/2025 08:26:46.776 5   358.60
      5 358.60
      5 358.60
16/05/2025 08:26:45.756 5   358.60
      5 358.60
      5 358.60
16/05/2025 08:22:01.041 12   358.60
      12 358.60
      12 358.60
16/05/2025 08:19:21.366 3   358.60
      3 358.60
      3 358.60
16/05/2025 08:18:37.167 72   357.10
      72 357.10
      72 357.10
16/05/2025 08:16:50.277 10   357.10
      10 357.10
      10 357.10
16/05/2025 08:16:00.395 10   358.60
      10 358.60
      10 358.60
16/05/2025 08:13:38.881 51   357.10
      51 357.10
      51 357.10
16/05/2025 08:13:34.642 14   357.60
      14 357.60
      14 357.60
16/05/2025 08:13:28.713 190   358.50
      190 358.50
      190 358.50
16/05/2025 08:09:08.766 15   358.70
      15 358.70
      15 358.70
16/05/2025 08:07:37.005 4   358.70
      4 358.70
      4 358.70
16/05/2025 08:03:19.708 27   359.40
      27 359.40
      27 359.40
16/05/2025 08:02:43.972 400   357.10
      400 357.10
      400 357.10
16/05/2025 08:02:35.483 180   357.10
      3 357.10
      180 357.10
      177 357.10
16/05/2025 08:01:53.414 600   359.00
      600 359.00
      600 359.00
16/05/2025 08:01:44.125 52   359.10
      52 359.10
      52 359.10
16/05/2025 08:01:43.724 165   359.10
      3 359.10
      15 359.10
      162 359.10
      150 359.10
16/05/2025 07:59:23.695 400   358.90
      400 358.90
      400 358.90
16/05/2025 07:54:56.618 4   357.10
      4 357.10
      4 357.10
16/05/2025 07:51:01.222 106   358.50
      106 358.50
      106 358.50
16/05/2025 07:41:27.413 15   358.50
      15 358.50
      15 358.50
16/05/2025 07:38:51.358 13   358.90
      13 358.90
      13 358.90
16/05/2025 07:37:26.171 20   357.20
      20 357.20
      20 357.20
16/05/2025 07:35:32.129 15   358.00
      15 358.00
      15 358.00
16/05/2025 07:34:48.879 25   358.90
      25 358.90
      25 358.90
16/05/2025 07:34:39.533 66   357.20
      66 357.20
      66 357.20
16/05/2025 07:33:30.056 44   358.90
      44 358.90
      44 358.90
16/05/2025 07:32:57.022 19   358.00
      19 358.00
      19 358.00
16/05/2025 07:32:54.566 8   358.20
      8 358.20
      8 358.20
16/05/2025 07:32:01.775 180   358.60
      180 358.60
      180 358.60
16/05/2025 07:31:54.347 200   358.00
      200 358.00
      200 358.00
16/05/2025 07:31:46.002 15   358.90
      15 358.90
      15 358.90
16/05/2025 07:31:45.297 1   358.90
      1 358.90
      1 358.90
16/05/2025 07:31:43.690 1   358.50
      1 358.50
      1 358.50
16/05/2025 07:31:33.555 148   358.60
      1 358.60
      1 358.60
      147 358.60
      125 358.60
      3 358.60
      1 358.60
      3 358.60
      15 358.60
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)