Strategy Inc. Class A

207

191

140.30

Date Time Volume Order Volume Price
19/12/2025 11:08:28.552 7   140.30
      7 140.30
      7 140.30
19/12/2025 11:07:26.327 20   140.00
      20 140.00
      20 140.00
19/12/2025 11:07:18.839 4   140.05
      4 140.05
      4 140.05
19/12/2025 11:06:45.900 4   140.40
      4 140.40
      4 140.40
19/12/2025 11:06:06.330 20   140.05
      20 140.05
      20 140.05
19/12/2025 11:04:57.050 130   140.30
      130 140.30
      130 140.30
19/12/2025 11:04:49.329 130   140.25
      130 140.25
      130 140.25
19/12/2025 11:04:43.790 2   140.40
      2 140.40
      2 140.40
19/12/2025 11:03:02.697 50   140.40
      50 140.40
      50 140.40
19/12/2025 11:02:28.638 7   140.40
      7 140.40
      7 140.40
19/12/2025 10:57:23.610 530   140.25
      530 140.25
      530 140.25
19/12/2025 10:57:05.927 15   140.25
      15 140.25
      15 140.25
19/12/2025 10:55:58.190 9   140.30
      9 140.30
      9 140.30
19/12/2025 10:53:22.502 2   139.90
      2 139.90
      2 139.90
19/12/2025 10:53:12.937 10   140.40
      10 140.40
      10 140.40
19/12/2025 10:52:16.010 6   139.95
      6 139.95
      6 139.95
19/12/2025 10:51:54.601 20   140.40
      20 140.40
      20 140.40
19/12/2025 10:50:50.533 5   140.40
      5 140.40
      5 140.40
19/12/2025 10:49:50.960 10   140.00
      10 140.00
      10 140.00
19/12/2025 10:49:10.250 4   140.00
      4 140.00
      4 140.00
19/12/2025 10:48:05.054 3   140.40
      3 140.40
      3 140.40
19/12/2025 10:47:00.252 95   140.40
      95 140.40
      95 140.40
19/12/2025 10:46:16.359 100   140.40
      100 140.40
      100 140.40
19/12/2025 10:41:51.989 20   140.55
      20 140.55
      20 140.55
19/12/2025 10:41:42.884 500   140.55
      500 140.55
      500 140.55
19/12/2025 10:40:54.959 10   140.65
      10 140.65
      10 140.65
19/12/2025 10:39:25.952 260   140.20
      260 140.20
      260 140.20
19/12/2025 10:36:36.584 2   140.70
      2 140.70
      2 140.70
19/12/2025 10:35:24.394 2   140.70
      2 140.70
      2 140.70
19/12/2025 10:31:45.789 15   140.25
      15 140.25
      15 140.25
19/12/2025 10:31:15.465 5   140.45
      5 140.45
      5 140.45
19/12/2025 10:29:14.561 7   140.40
      7 140.40
      7 140.40
19/12/2025 10:28:46.601 150   140.30
      150 140.30
      150 140.30
19/12/2025 10:27:45.361 2   140.35
      2 140.35
      2 140.35
19/12/2025 10:25:55.222 33   140.35
      33 140.35
      33 140.35
19/12/2025 10:21:51.190 10   139.90
      10 139.90
      10 139.90
19/12/2025 10:19:47.461 98   140.00
      98 140.00
      98 140.00
19/12/2025 10:17:19.872 3   140.25
      3 140.25
      3 140.25
19/12/2025 10:15:53.766 50   139.70
      50 139.70
      50 139.70
19/12/2025 10:15:44.755 5   139.70
      5 139.70
      5 139.70
19/12/2025 10:14:52.104 10   139.75
      10 139.75
      10 139.75
19/12/2025 10:14:41.699 7   139.55
      7 139.55
      7 139.55
19/12/2025 10:11:07.140 1   139.95
      1 139.95
      1 139.95
19/12/2025 10:09:20.172 180   139.95
      180 139.95
      180 139.95
19/12/2025 10:07:51.045 75   139.45
      75 139.45
      75 139.45
19/12/2025 10:02:27.949 3   139.65
      3 139.65
      3 139.65
19/12/2025 10:02:01.479 1   140.05
      1 140.05
      1 140.05
19/12/2025 09:58:40.220 7   140.40
      7 140.40
      7 140.40
19/12/2025 09:57:33.196 22   140.40
      22 140.40
      22 140.40
19/12/2025 09:55:23.305 20   140.40
      10 140.40
      10 140.40
      20 140.40
19/12/2025 09:52:51.406 1   140.35
      1 140.35
      1 140.35
19/12/2025 09:50:12.611 5   140.40
      5 140.40
      5 140.40
19/12/2025 09:49:39.227 15   139.45
      15 139.45
      15 139.45
19/12/2025 09:49:25.333 2   140.00
      2 140.00
      2 140.00
19/12/2025 09:48:49.015 30   140.05
      30 140.05
      30 140.05
19/12/2025 09:47:22.307 100   140.35
      100 140.35
      100 140.35
19/12/2025 09:47:18.532 7   140.35
      7 140.35
      7 140.35
19/12/2025 09:47:08.391 100   140.00
      100 140.00
      100 140.00
19/12/2025 09:46:58.305 36   140.35
      36 140.35
      36 140.35
19/12/2025 09:46:49.740 67   140.00
      67 140.00
      67 140.00
19/12/2025 09:46:41.395 2   140.40
      2 140.40
      2 140.40
19/12/2025 09:44:46.336 3   140.40
      3 140.40
      3 140.40
19/12/2025 09:44:36.782 2   140.40
      2 140.40
      2 140.40
19/12/2025 09:39:48.234 18   140.00
      18 140.00
      18 140.00
19/12/2025 09:38:02.583 8   140.00
      8 140.00
      8 140.00
19/12/2025 09:36:07.087 500   140.20
      500 140.20
      500 140.20
19/12/2025 09:35:54.978 20   140.20
      20 140.20
      20 140.20
19/12/2025 09:35:46.676 1 020   140.40
      1 020 140.40
      1 020 140.40
19/12/2025 09:35:42.167 180   140.00
      180 140.00
      50 140.00
      130 140.00
19/12/2025 09:35:14.348 300   139.95
      300 139.95
      300 139.95
19/12/2025 09:35:13.928 2   139.95
      2 139.95
      2 139.95
19/12/2025 09:32:52.115 2   139.95
      2 139.95
      2 139.95
19/12/2025 09:31:37.912 2   140.40
      2 140.40
      2 140.40
19/12/2025 09:27:35.148 1   139.50
      1 139.50
      1 139.50
19/12/2025 09:27:08.132 631   140.00
      631 140.00
      331 140.00
      300 140.00
19/12/2025 09:26:53.871 35   139.95
      35 139.95
      35 139.95
19/12/2025 09:26:14.939 35   139.95
      35 139.95
      35 139.95
19/12/2025 09:26:04.949 5   139.80
      5 139.80
      5 139.80
19/12/2025 09:25:57.080 25   139.75
      25 139.75
      25 139.75
19/12/2025 09:25:56.580 100   139.75
      100 139.75
      100 139.75
19/12/2025 09:24:09.134 35   140.40
      35 140.40
      35 140.40
19/12/2025 09:23:58.791 300   140.00
      300 140.00
      300 140.00
19/12/2025 09:23:28.749 150   140.20
      150 140.20
      150 140.20
19/12/2025 09:23:23.102 8   140.00
      8 140.00
      8 140.00
19/12/2025 09:23:12.727 35   140.00
      35 140.00
      35 140.00
19/12/2025 09:23:04.926 1   140.15
      1 140.15
      1 140.15
19/12/2025 09:22:32.724 10   140.15
      10 140.15
      10 140.15
19/12/2025 09:17:55.960 200   139.75
      200 139.75
      200 139.75
19/12/2025 09:17:42.378 1   140.15
      1 140.15
      1 140.15
19/12/2025 09:16:48.793 100   140.10
      100 140.10
      100 140.10
19/12/2025 09:15:14.922 71   140.15
      71 140.15
      71 140.15
19/12/2025 09:11:38.886 40   140.15
      40 140.15
      40 140.15
19/12/2025 09:10:12.003 200   140.10
      200 140.10
      200 140.10
19/12/2025 09:08:42.947 150   139.80
      150 139.80
      150 139.80
19/12/2025 09:08:38.584 100   139.75
      100 139.75
      100 139.75
19/12/2025 09:08:31.524 1   139.75
      1 139.75
      1 139.75
19/12/2025 09:08:16.974 7   139.75
      7 139.75
      7 139.75
19/12/2025 09:06:29.140 100   139.75
      100 139.75
      100 139.75
19/12/2025 09:05:11.566 10   139.75
      10 139.75
      10 139.75
19/12/2025 09:03:24.083 9   139.50
      9 139.50
      9 139.50
19/12/2025 09:03:17.991 96   139.45
      96 139.45
      96 139.45
19/12/2025 09:03:17.386 100   139.45
      100 139.45
      100 139.45
19/12/2025 09:00:47.320 1   139.75
      1 139.75
      1 139.75
19/12/2025 09:00:05.076 3   139.75
      3 139.75
      3 139.75
19/12/2025 08:59:08.107 20   139.75
      20 139.75
      20 139.75
19/12/2025 08:52:25.241 5   139.55
      5 139.55
      5 139.55
19/12/2025 08:51:19.575 10   139.05
      10 139.05
      10 139.05
19/12/2025 08:48:37.925 20   139.55
      20 139.55
      20 139.55
19/12/2025 08:42:30.721 2   139.55
      2 139.55
      2 139.55
19/12/2025 08:40:57.364 3   139.05
      3 139.05
      3 139.05
19/12/2025 08:40:44.874 1   139.55
      1 139.55
      1 139.55
19/12/2025 08:40:42.851 10   139.05
      10 139.05
      10 139.05
19/12/2025 08:39:37.345 10   139.75
      10 139.75
      10 139.75
19/12/2025 08:37:36.890 50   139.75
      50 139.75
      50 139.75
19/12/2025 08:36:01.120 90   139.05
      90 139.05
      90 139.05
19/12/2025 08:34:54.074 30   139.75
      30 139.75
      30 139.75
19/12/2025 08:32:17.429 10   139.75
      10 139.75
      10 139.75
19/12/2025 08:31:46.601 10   139.75
      10 139.75
      10 139.75
19/12/2025 08:28:17.229 10   139.75
      10 139.75
      10 139.75
19/12/2025 08:27:35.503 29   139.70
      29 139.70
      27 139.70
      2 139.70
19/12/2025 08:26:40.186 100   139.65
      100 139.65
      100 139.65
19/12/2025 08:25:52.766 15   139.15
      15 139.15
      15 139.15
19/12/2025 08:22:40.528 30   139.75
      30 139.75
      30 139.75
19/12/2025 08:20:21.277 6   139.90
      6 139.90
      6 139.90
19/12/2025 08:18:25.236 100   139.65
      100 139.65
      100 139.65
19/12/2025 08:18:24.732 100   139.65
      100 139.65
      100 139.65
19/12/2025 08:17:33.563 8   140.25
      8 140.25
      8 140.25
19/12/2025 08:17:27.385 5   140.25
      5 140.25
      5 140.25
19/12/2025 08:16:49.916 5   139.65
      5 139.65
      5 139.65
19/12/2025 08:15:47.704 2   139.65
      2 139.65
      2 139.65
19/12/2025 08:14:35.324 29   139.95
      29 139.95
      29 139.95
19/12/2025 08:13:57.625 50   140.00
      50 140.00
      50 140.00
19/12/2025 08:13:51.046 29   139.95
      29 139.95
      29 139.95
19/12/2025 08:13:45.229 100   139.90
      100 139.90
      100 139.90
19/12/2025 08:13:23.391 2   140.35
      2 140.35
      2 140.35
19/12/2025 08:11:27.309 300   139.95
      300 139.95
      300 139.95
19/12/2025 08:11:10.745 27   140.00
      27 140.00
      27 140.00
19/12/2025 08:11:08.260 130   139.80
      1 139.80
      129 139.80
      130 139.80
19/12/2025 08:11:01.141 130   139.80
      130 139.80
      130 139.80
19/12/2025 08:10:51.537 260   139.75
      130 139.75
      130 139.75
      260 139.75
19/12/2025 08:08:18.297 1   139.30
      1 139.30
      1 139.30
19/12/2025 08:06:24.661 372   139.00
      368 139.00
      4 139.00
      372 139.00
19/12/2025 08:06:20.752 200   138.95
      200 138.95
      200 138.95
19/12/2025 08:06:08.790 11   138.95
      11 138.95
      11 138.95
19/12/2025 08:05:42.699 1   139.00
      1 139.00
      1 139.00
19/12/2025 08:03:45.551 150   138.80
      150 138.80
      150 138.80
19/12/2025 08:03:39.895 150   138.75
      150 138.75
      150 138.75
19/12/2025 08:01:37.202 20   138.75
      20 138.75
      20 138.75
19/12/2025 08:01:18.653 200   138.65
      200 138.65
      200 138.65
19/12/2025 08:01:16.669 150   138.60
      150 138.60
      150 138.60
19/12/2025 08:01:13.578 150   138.55
      150 138.55
      150 138.55
19/12/2025 08:00:54.403 1   138.75
      1 138.75
      1 138.75
19/12/2025 08:00:38.378 162   137.75
      22 137.75
      140 137.75
      162 137.75
19/12/2025 07:59:57.664 500   138.45
      500 138.45
      500 138.45
19/12/2025 07:55:49.154 13   137.85
      13 137.85
      13 137.85
19/12/2025 07:55:30.980 200   138.30
      200 138.30
      200 138.30
19/12/2025 07:55:23.980 200   138.25
      200 138.25
      200 138.25
19/12/2025 07:55:13.523 50   138.10
      50 138.10
      50 138.10
19/12/2025 07:55:09.303 100   138.05
      100 138.05
      100 138.05
19/12/2025 07:55:08.800 80   138.05
      80 138.05
      80 138.05
19/12/2025 07:55:07.394 100   138.05
      100 138.05
      100 138.05
19/12/2025 07:55:05.884 31   138.05
      31 138.05
      31 138.05
19/12/2025 07:54:47.584 200   137.80
      200 137.80
      200 137.80
19/12/2025 07:54:44.466 53   137.75
      53 137.75
      53 137.75
19/12/2025 07:54:42.254 4   138.05
      4 138.05
      4 138.05
19/12/2025 07:54:38.437 199   138.05
      199 138.05
      199 138.05
19/12/2025 07:54:28.093 3   138.05
      3 138.05
      3 138.05
19/12/2025 07:53:55.026 50   137.95
      50 137.95
      50 137.95
19/12/2025 07:53:47.994 5   137.95
      5 137.95
      5 137.95
19/12/2025 07:53:46.806 150   137.95
      150 137.95
      150 137.95
19/12/2025 07:53:14.597 10   137.95
      10 137.95
      10 137.95
19/12/2025 07:46:16.422 6   138.05
      6 138.05
      6 138.05
19/12/2025 07:44:48.992 2   138.00
      2 138.00
      2 138.00
19/12/2025 07:44:43.020 42   138.05
      42 138.05
      42 138.05
19/12/2025 07:44:42.417 21   138.05
      21 138.05
      21 138.05
19/12/2025 07:44:41.813 31   138.05
      31 138.05
      31 138.05
19/12/2025 07:43:33.044 50   137.75
      50 137.75
      50 137.75
19/12/2025 07:43:06.030 50   137.70
      50 137.70
      50 137.70
19/12/2025 07:43:05.918 150   137.70
      150 137.70
      150 137.70
19/12/2025 07:42:08.886 20   137.70
      20 137.70
      20 137.70
19/12/2025 07:42:08.383 4   137.70
      4 137.70
      4 137.70
19/12/2025 07:40:27.060 8   137.90
      8 137.90
      8 137.90
19/12/2025 07:38:58.686 8   137.90
      8 137.90
      8 137.90
19/12/2025 07:36:17.869 6   137.70
      6 137.70
      6 137.70
19/12/2025 07:36:02.038 27   137.70
      27 137.70
      27 137.70
19/12/2025 07:31:58.610 301   137.70
      301 137.70
      301 137.70
19/12/2025 07:31:52.765 301   137.70
      301 137.70
      301 137.70
19/12/2025 07:31:46.224 200   137.65
      200 137.65
      200 137.65
19/12/2025 07:31:29.828 100   137.65
      100 137.65
      100 137.65
19/12/2025 07:31:23.131 200   137.50
      200 137.50
      200 137.50
19/12/2025 07:30:29.346 1 523   137.55
      740 137.55
      4 137.55
      744 137.55
      1 478 137.55
      45 137.55
      5 137.55
      10 137.55
      5 137.55
      15 137.55
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 CET (UTC+1)