Strategy Inc. ClassA

1429

1196

152.15

       

Date Time Volume Order Volume Price
21/11/2025 18:06:32.771 1   152.15
      1 152.15
      1 152.15
21/11/2025 18:02:01.233 1   151.65
      1 151.65
      1 151.65
21/11/2025 18:00:45.157 3   153.20
      3 153.20
      3 153.20
21/11/2025 17:59:00.402 30   153.00
      30 153.00
      30 153.00
21/11/2025 17:58:44.078 3   153.35
      3 153.35
      3 153.35
21/11/2025 17:56:22.720 30   152.50
      30 152.50
      30 152.50
21/11/2025 17:55:38.806 5   151.70
      5 151.70
      5 151.70
21/11/2025 17:54:13.436 100   152.70
      100 152.70
      100 152.70
21/11/2025 17:53:11.410 150   153.00
      35 153.00
      115 153.00
      150 153.00
21/11/2025 17:52:21.322 15   151.95
      15 151.95
      15 151.95
21/11/2025 17:51:39.598 2   152.45
      2 152.45
      2 152.45
21/11/2025 17:51:27.482 50   152.30
      50 152.30
      50 152.30
21/11/2025 17:51:24.293 10   152.20
      10 152.20
      10 152.20
21/11/2025 17:51:03.547 11   151.80
      11 151.80
      11 151.80
21/11/2025 17:50:44.325 35   152.00
      35 152.00
      35 152.00
21/11/2025 17:49:45.899 102   151.35
      102 151.35
      102 151.35
21/11/2025 17:48:02.500 50   151.00
      50 151.00
      50 151.00
21/11/2025 17:47:46.902 100   150.40
      100 150.40
      100 150.40
21/11/2025 17:45:07.346 1   150.45
      1 150.45
      1 150.45
21/11/2025 17:43:25.279 1   150.90
      1 150.90
      1 150.90
21/11/2025 17:39:09.449 4   150.00
      4 150.00
      4 150.00
21/11/2025 17:39:06.731 80   150.10
      80 150.10
      80 150.10
21/11/2025 17:38:04.646 6   149.40
      6 149.40
      6 149.40
21/11/2025 17:36:20.769 5   149.00
      5 149.00
      5 149.00
21/11/2025 17:35:27.710 13   149.10
      13 149.10
      13 149.10
21/11/2025 17:35:10.978 14   148.55
      9 148.55
      5 148.55
      14 148.55
21/11/2025 17:35:01.541 300   148.55
      300 148.55
      300 148.55
21/11/2025 17:33:49.331 10   148.55
      10 148.55
      10 148.55
21/11/2025 17:33:48.539 3   149.10
      3 149.10
      3 149.10
21/11/2025 17:33:25.019 3   148.90
      3 148.90
      3 148.90
21/11/2025 17:32:03.645 1   148.35
      1 148.35
      1 148.35
21/11/2025 17:31:49.904 6   149.20
      6 149.20
      6 149.20
21/11/2025 17:31:48.438 3   149.10
      3 149.10
      3 149.10
21/11/2025 17:31:41.280 1   149.35
      1 149.35
      1 149.35
21/11/2025 17:30:34.154 16   149.85
      16 149.85
      16 149.85
21/11/2025 17:30:26.459 40   148.90
      40 148.90
      40 148.90
21/11/2025 17:29:00.129 2   148.15
      2 148.15
      2 148.15
21/11/2025 17:28:13.021 4   148.00
      4 148.00
      4 148.00
21/11/2025 17:28:07.448 1   148.35
      1 148.35
      1 148.35
21/11/2025 17:27:48.194 2   148.50
      2 148.50
      2 148.50
21/11/2025 17:25:53.555 50   148.45
      50 148.45
      50 148.45
21/11/2025 17:25:06.563 3   148.00
      3 148.00
      3 148.00
21/11/2025 17:24:51.575 29   147.50
      29 147.50
      29 147.50
21/11/2025 17:24:48.016 2   148.10
      2 148.10
      2 148.10
21/11/2025 17:24:23.430 100   147.45
      100 147.45
      100 147.45
21/11/2025 17:23:28.202 5   147.40
      5 147.40
      5 147.40
21/11/2025 17:23:17.605 10   146.95
      10 146.95
      10 146.95
21/11/2025 17:23:15.485 27   147.50
      27 147.50
      27 147.50
21/11/2025 17:23:11.650 2   147.55
      2 147.55
      2 147.55
21/11/2025 17:22:51.718 11   147.65
      11 147.65
      11 147.65
21/11/2025 17:22:05.604 34   147.40
      34 147.40
      34 147.40
21/11/2025 17:21:26.036 102   147.15
      102 147.15
      102 147.15
21/11/2025 17:21:16.477 96   146.75
      96 146.75
      96 146.75
21/11/2025 17:21:09.330 13   146.65
      13 146.65
      13 146.65
21/11/2025 17:20:49.527 30   146.85
      30 146.85
      30 146.85
21/11/2025 17:20:39.793 3   146.00
      3 146.00
      3 146.00
21/11/2025 17:20:07.880 1   146.15
      1 146.15
      1 146.15
21/11/2025 17:19:12.621 10   145.95
      10 145.95
      10 145.95
21/11/2025 17:19:01.901 135   145.60
      135 145.60
      135 145.60
21/11/2025 17:17:46.693 10   147.35
      10 147.35
      10 147.35
21/11/2025 17:15:56.253 20   147.55
      20 147.55
      20 147.55
21/11/2025 17:15:45.591 10   147.40
      10 147.40
      10 147.40
21/11/2025 17:15:22.025 1   147.60
      1 147.60
      1 147.60
21/11/2025 17:14:37.740 4   147.45
      4 147.45
      4 147.45
21/11/2025 17:14:26.001 1   146.95
      1 146.95
      1 146.95
21/11/2025 17:14:21.951 20   147.25
      20 147.25
      20 147.25
21/11/2025 17:13:35.013 5   146.80
      5 146.80
      5 146.80
21/11/2025 17:13:09.868 20   146.05
      20 146.05
      20 146.05
21/11/2025 17:12:47.540 5   146.15
      5 146.15
      5 146.15
21/11/2025 17:12:38.214 30   146.75
      30 146.75
      30 146.75
21/11/2025 17:11:45.898 5   146.45
      5 146.45
      5 146.45
21/11/2025 17:09:34.059 5   146.55
      5 146.55
      5 146.55
21/11/2025 17:09:26.525 100   146.40
      100 146.40
      100 146.40
21/11/2025 17:09:04.560 5   146.80
      5 146.80
      5 146.80
21/11/2025 17:08:42.573 90   146.50
      90 146.50
      90 146.50
21/11/2025 17:08:42.319 10   146.50
      10 146.50
      10 146.50
21/11/2025 17:08:16.522 2   146.10
      2 146.10
      2 146.10
21/11/2025 17:08:14.971 10   146.10
      10 146.10
      10 146.10
21/11/2025 17:07:10.253 27   146.20
      27 146.20
      27 146.20
21/11/2025 17:06:28.481 55   146.10
      55 146.10
      55 146.10
21/11/2025 17:06:27.441 10   145.70
      10 145.70
      10 145.70
21/11/2025 17:06:12.848 5   145.75
      5 145.75
      5 145.75
21/11/2025 17:06:01.625 33   145.10
      33 145.10
      33 145.10
21/11/2025 17:05:45.011 2   145.60
      2 145.60
      2 145.60
21/11/2025 17:05:15.118 209   144.65
      30 144.65
      134 144.65
      60 144.65
      114 144.65
      30 144.65
      25 144.65
      10 144.65
      15 144.65
21/11/2025 17:05:15.089 1 173   145.00
      10 145.00
      6 145.00
      20 145.00
      70 145.00
      1 145.00
      1 066 145.00
      1 173 145.00
21/11/2025 17:05:03.369 100   145.55
      100 145.55
      100 145.55
21/11/2025 17:04:32.693 76   145.05
      76 145.05
      65 145.05
      11 145.05
21/11/2025 17:03:46.308 15   145.65
      15 145.65
      15 145.65
21/11/2025 17:03:15.690 70   145.75
      70 145.75
      70 145.75
21/11/2025 17:03:07.167 8   145.85
      8 145.85
      8 145.85
21/11/2025 17:02:36.155 80   146.20
      80 146.20
      80 146.20
21/11/2025 17:01:57.766 160   146.80
      160 146.80
      160 146.80
21/11/2025 17:01:05.336 150   145.80
      150 145.80
      150 145.80
21/11/2025 17:00:01.977 20   146.55
      20 146.55
      20 146.55
21/11/2025 16:59:41.472 4   146.00
      4 146.00
      4 146.00
21/11/2025 16:58:38.846 9   145.80
      9 145.80
      9 145.80
21/11/2025 16:58:22.338 173   145.90
      10 145.90
      10 145.90
      50 145.90
      100 145.90
      173 145.90
      3 145.90
21/11/2025 16:58:07.568 400   146.00
      400 146.00
      400 146.00
21/11/2025 16:56:41.716 3   147.10
      3 147.10
      3 147.10
21/11/2025 16:55:47.705 50   147.40
      50 147.40
      50 147.40
21/11/2025 16:55:41.457 10   146.95
      10 146.95
      10 146.95
21/11/2025 16:55:34.648 10   147.55
      10 147.55
      10 147.55
21/11/2025 16:54:45.859 35   147.80
      35 147.80
      35 147.80
21/11/2025 16:54:16.280 30   147.00
      30 147.00
      30 147.00
21/11/2025 16:52:11.888 3   146.55
      3 146.55
      3 146.55
21/11/2025 16:51:45.325 6   146.70
      6 146.70
      6 146.70
21/11/2025 16:51:31.621 28   147.50
      28 147.50
      7 147.50
      21 147.50
21/11/2025 16:51:27.495 8   147.90
      8 147.90
      8 147.90
21/11/2025 16:50:34.797 5   147.40
      5 147.40
      5 147.40
21/11/2025 16:50:25.777 7   148.50
      7 148.50
      7 148.50
21/11/2025 16:50:04.457 50   148.35
      50 148.35
      50 148.35
21/11/2025 16:48:57.735 1   148.20
      1 148.20
      1 148.20
21/11/2025 16:48:31.099 80   148.25
      80 148.25
      80 148.25
21/11/2025 16:47:31.656 20   149.25
      20 149.25
      20 149.25
21/11/2025 16:46:45.792 100   148.80
      100 148.80
      100 148.80
21/11/2025 16:46:39.769 30   149.10
      30 149.10
      30 149.10
21/11/2025 16:46:17.200 6   149.15
      6 149.15
      6 149.15
21/11/2025 16:46:07.194 7   149.05
      7 149.05
      7 149.05
21/11/2025 16:45:59.216 2 540   148.70
      200 148.70
      200 148.70
      200 148.70
      500 148.70
      1 000 148.70
      200 148.70
      200 148.70
      540 148.70
      40 148.70
      2 000 148.70
21/11/2025 16:44:58.787 460   148.70
      400 148.70
      460 148.70
      60 148.70
21/11/2025 16:44:54.210 2   148.80
      2 148.80
      2 148.80
21/11/2025 16:44:47.334 10   149.30
      10 149.30
      10 149.30
21/11/2025 16:44:36.478 50   149.25
      50 149.25
      50 149.25
21/11/2025 16:44:32.357 3   149.25
      3 149.25
      3 149.25
21/11/2025 16:41:29.854 13   147.65
      13 147.65
      13 147.65
21/11/2025 16:41:17.748 7   146.30
      7 146.30
      7 146.30
21/11/2025 16:41:15.149 100   146.30
      100 146.30
      100 146.30
21/11/2025 16:40:40.568 50   146.60
      50 146.60
      50 146.60
21/11/2025 16:40:37.959 85   146.60
      85 146.60
      85 146.60
21/11/2025 16:40:08.781 40   146.10
      40 146.10
      40 146.10
21/11/2025 16:40:08.635 5   146.50
      5 146.50
      5 146.50
21/11/2025 16:40:08.463 100   146.60
      100 146.60
      100 146.60
21/11/2025 16:40:06.825 335   147.00
      135 147.00
      335 147.00
      200 147.00
21/11/2025 16:40:06.739 85   147.30
      10 147.30
      75 147.30
      85 147.30
21/11/2025 16:38:22.426 400   148.00
      400 148.00
      400 148.00
21/11/2025 16:36:11.557 100   148.85
      100 148.85
      100 148.85
21/11/2025 16:35:48.196 20   148.80
      20 148.80
      20 148.80
21/11/2025 16:35:42.591 167   149.00
      167 149.00
      67 149.00
      100 149.00
21/11/2025 16:35:27.345 10   149.00
      10 149.00
      10 149.00
21/11/2025 16:34:52.235 380   150.00
      380 150.00
      380 150.00
21/11/2025 16:34:45.624 400   150.00
      400 150.00
      400 150.00
21/11/2025 16:34:38.205 106   150.00
      106 150.00
      20 150.00
      70 150.00
      10 150.00
      6 150.00
21/11/2025 16:34:19.216 50   150.10
      50 150.10
      50 150.10
21/11/2025 16:33:16.056 29   150.55
      29 150.55
      29 150.55
21/11/2025 16:32:45.823 20   150.80
      20 150.80
      20 150.80
21/11/2025 16:30:53.402 50   150.05
      50 150.05
      50 150.05
21/11/2025 16:30:23.415 10   150.15
      10 150.15
      10 150.15
21/11/2025 16:29:57.059 1   150.30
      1 150.30
      1 150.30
21/11/2025 16:29:49.699 25   150.40
      25 150.40
      25 150.40
21/11/2025 16:29:33.718 10   150.00
      10 150.00
      10 150.00
21/11/2025 16:29:16.976 8   150.05
      8 150.05
      8 150.05
21/11/2025 16:28:53.060 20   150.80
      20 150.80
      20 150.80
21/11/2025 16:28:39.234 386   150.40
      386 150.40
      386 150.40
21/11/2025 16:28:11.880 53   150.40
      53 150.40
      53 150.40
21/11/2025 16:28:11.355 55   150.40
      55 150.40
      55 150.40
21/11/2025 16:28:10.240 53   150.40
      53 150.40
      53 150.40
21/11/2025 16:28:09.741 53   150.40
      53 150.40
      53 150.40
21/11/2025 16:28:05.618 1 000   150.30
      1 000 150.30
      807 150.30
      193 150.30
21/11/2025 16:27:47.432 400   150.40
      400 150.40
      400 150.40
21/11/2025 16:26:46.274 32   152.05
      32 152.05
      32 152.05
21/11/2025 16:26:23.388 2   152.05
      2 152.05
      2 152.05
21/11/2025 16:25:03.398 70   152.25
      70 152.25
      70 152.25
21/11/2025 16:23:32.655 50   152.40
      50 152.40
      50 152.40
21/11/2025 16:23:26.483 10   152.85
      10 152.85
      10 152.85
21/11/2025 16:21:58.618 6   150.75
      6 150.75
      6 150.75
21/11/2025 16:21:33.762 4   150.50
      4 150.50
      4 150.50
21/11/2025 16:20:55.177 10   150.60
      10 150.60
      10 150.60
21/11/2025 16:19:34.260 7   151.05
      7 151.05
      7 151.05
21/11/2025 16:18:28.192 102   150.45
      102 150.45
      102 150.45
21/11/2025 16:18:14.522 25   150.50
      25 150.50
      25 150.50
21/11/2025 16:18:07.115 1   150.35
      1 150.35
      1 150.35
21/11/2025 16:17:45.616 49   150.00
      49 150.00
      1 150.00
      14 150.00
      34 150.00
21/11/2025 16:17:08.907 5   150.50
      5 150.50
      5 150.50
21/11/2025 16:16:38.400 21   151.10
      21 151.10
      21 151.10
21/11/2025 16:14:06.211 10   151.05
      10 151.05
      10 151.05
21/11/2025 16:13:58.939 21   151.30
      21 151.30
      21 151.30
21/11/2025 16:12:28.087 10   152.45
      10 152.45
      10 152.45
21/11/2025 16:12:14.676 15   152.15
      15 152.15
      15 152.15
21/11/2025 16:11:38.524 10   152.75
      10 152.75
      10 152.75
21/11/2025 16:10:31.689 10   152.30
      10 152.30
      10 152.30
21/11/2025 16:10:26.389 181   151.60
      181 151.60
      181 151.60
21/11/2025 16:10:13.497 7   152.45
      7 152.45
      7 152.45
21/11/2025 16:10:07.089 79   152.15
      79 152.15
      79 152.15
21/11/2025 16:09:50.324 1   152.65
      1 152.65
      1 152.65
21/11/2025 16:09:16.829 10   152.70
      10 152.70
      10 152.70
21/11/2025 16:09:05.657 3   152.80
      3 152.80
      3 152.80
21/11/2025 16:07:51.097 225   152.55
      225 152.55
      225 152.55
21/11/2025 16:07:07.566 100   153.50
      100 153.50
      100 153.50
21/11/2025 16:06:45.853 10   153.10
      10 153.10
      10 153.10
21/11/2025 16:03:31.633 10   152.00
      10 152.00
      10 152.00
21/11/2025 16:01:39.330 20   152.80
      20 152.80
      20 152.80
21/11/2025 16:01:09.925 1   153.80
      1 153.80
      1 153.80
21/11/2025 16:01:03.750 125   153.30
      125 153.30
      20 153.30
      105 153.30
21/11/2025 16:01:01.413 9   153.65
      9 153.65
      9 153.65
21/11/2025 16:01:01.337 30   153.65
      10 153.65
      6 153.65
      30 153.65
      14 153.65
21/11/2025 16:00:31.231 25   154.70
      25 154.70
      25 154.70
21/11/2025 16:00:30.114 200   154.70
      200 154.70
      200 154.70
21/11/2025 16:00:14.071 7   154.85
      7 154.85
      7 154.85
21/11/2025 16:00:13.478 20   154.85
      20 154.85
      20 154.85
21/11/2025 16:00:04.826 1   155.00
      1 155.00
      1 155.00
21/11/2025 16:00:00.981 1   154.50
      1 154.50
      1 154.50
21/11/2025 15:59:48.152 40   154.80
      40 154.80
      40 154.80
21/11/2025 15:59:46.064 35   154.90
      35 154.90
      35 154.90
21/11/2025 15:59:44.980 1   154.90
      1 154.90
      1 154.90
21/11/2025 15:59:35.064 2   155.00
      2 155.00
      2 155.00
21/11/2025 15:59:31.752 19   155.15
      19 155.15
      19 155.15
21/11/2025 15:58:17.001 30   155.00
      30 155.00
      30 155.00
21/11/2025 15:58:00.577 90   155.00
      90 155.00
      90 155.00
21/11/2025 15:58:00.522 400   155.00
      400 155.00
      400 155.00
21/11/2025 15:57:59.865 10   155.00
      10 155.00
      10 155.00
21/11/2025 15:57:46.530 20   154.95
      20 154.95
      20 154.95
21/11/2025 15:57:25.126 30   154.95
      30 154.95
      30 154.95
21/11/2025 15:57:08.715 13   155.15
      13 155.15
      13 155.15
21/11/2025 15:57:06.758 3   155.00
      3 155.00
      3 155.00
21/11/2025 15:56:39.335 5   154.40
      5 154.40
      5 154.40
21/11/2025 15:56:28.060 100   154.80
      100 154.80
      100 154.80
21/11/2025 15:56:06.666 10   155.75
      10 155.75
      10 155.75
21/11/2025 15:56:03.612 16   155.75
      16 155.75
      16 155.75
21/11/2025 15:56:00.965 40   155.55
      40 155.55
      40 155.55
21/11/2025 15:55:49.148 8   155.85
      8 155.85
      8 155.85
21/11/2025 15:55:38.561 70   155.90
      70 155.90
      70 155.90
21/11/2025 15:55:17.172 10   156.10
      10 156.10
      10 156.10
21/11/2025 15:55:12.023 150   156.40
      150 156.40
      150 156.40
21/11/2025 15:54:43.844 20   156.30
      20 156.30
      20 156.30
21/11/2025 15:54:27.041 20   156.25
      20 156.25
      20 156.25
21/11/2025 15:53:45.872 3   156.15
      3 156.15
      3 156.15
21/11/2025 15:53:39.141 75   156.15
      75 156.15
      75 156.15
21/11/2025 15:53:11.689 3   156.70
      3 156.70
      3 156.70
21/11/2025 15:53:06.721 26   156.40
      26 156.40
      26 156.40
21/11/2025 15:52:44.413 2   155.50
      2 155.50
      2 155.50
21/11/2025 15:49:06.978 39   155.30
      39 155.30
      39 155.30
21/11/2025 15:48:41.638 225   155.15
      225 155.15
      225 155.15
21/11/2025 15:47:45.559 3   154.30
      3 154.30
      3 154.30
21/11/2025 15:47:34.279 15   154.05
      15 154.05
      15 154.05
21/11/2025 15:47:09.378 2   153.95
      2 153.95
      2 153.95
21/11/2025 15:47:01.833 1   153.65
      1 153.65
      1 153.65
21/11/2025 15:46:36.087 17   153.65
      17 153.65
      17 153.65
21/11/2025 15:46:31.936 50   153.65
      50 153.65
      50 153.65
21/11/2025 15:46:31.619 70   153.65
      70 153.65
      50 153.65
      20 153.65
21/11/2025 15:46:18.347 34   153.65
      34 153.65
      34 153.65
21/11/2025 15:45:56.445 12   154.30
      12 154.30
      12 154.30
21/11/2025 15:45:56.273 388   154.30
      388 154.30
      194 154.30
      194 154.30
21/11/2025 15:45:47.124 400   154.30
      400 154.30
      400 154.30
21/11/2025 15:45:46.943 65   154.70
      65 154.70
      65 154.70
21/11/2025 15:45:42.247 9   155.00
      9 155.00
      9 155.00
21/11/2025 15:44:46.772 5   154.90
      5 154.90
      5 154.90
21/11/2025 15:44:44.501 10   154.90
      10 154.90
      10 154.90
21/11/2025 15:44:38.515 14   155.10
      14 155.10
      14 155.10
21/11/2025 15:44:07.652 13   155.15
      13 155.15
      13 155.15
21/11/2025 15:44:00.622 2   155.20
      2 155.20
      2 155.20
21/11/2025 15:43:07.477 20   155.20
      20 155.20
      20 155.20
21/11/2025 15:42:31.287 20   156.45
      20 156.45
      20 156.45
21/11/2025 15:42:09.208 50   157.25
      50 157.25
      50 157.25
21/11/2025 15:41:45.788 10   157.25
      10 157.25
      10 157.25
21/11/2025 15:41:33.519 1   156.95
      1 156.95
      1 156.95
21/11/2025 15:41:22.009 6   156.15
      6 156.15
      6 156.15
21/11/2025 15:41:14.757 128   156.00
      69 156.00
      128 156.00
      59 156.00
21/11/2025 15:41:13.948 10   155.85
      10 155.85
      10 155.85
21/11/2025 15:41:10.893 15   155.65
      15 155.65
      15 155.65
21/11/2025 15:41:07.476 30   155.65
      30 155.65
      30 155.65
21/11/2025 15:40:59.462 4   155.00
      4 155.00
      4 155.00
21/11/2025 15:40:31.854 40   154.80
      40 154.80
      40 154.80
21/11/2025 15:40:09.226 10   154.00
      10 154.00
      10 154.00
21/11/2025 15:39:13.917 1   154.90
      1 154.90
      1 154.90
21/11/2025 15:39:07.603 40   154.10
      40 154.10
      40 154.10
21/11/2025 15:38:50.737 20   154.60
      20 154.60
      20 154.60
21/11/2025 15:38:46.819 15   154.20
      15 154.20
      15 154.20
21/11/2025 15:38:35.884 400   154.80
      400 154.80
      400 154.80
21/11/2025 15:38:32.330 1   154.35
      1 154.35
      1 154.35
21/11/2025 15:38:22.458 6   154.85
      6 154.85
      6 154.85
21/11/2025 15:38:16.440 5   154.95
      5 154.95
      5 154.95
21/11/2025 15:38:08.162 1   155.20
      1 155.20
      1 155.20
21/11/2025 15:37:57.218 6   155.00
      6 155.00
      6 155.00
21/11/2025 15:37:55.604 393   154.50
      393 154.50
      393 154.50
21/11/2025 15:37:49.024 407   154.40
      400 154.40
      7 154.40
      407 154.40
21/11/2025 15:37:29.390 65   155.30
      65 155.30
      65 155.30
21/11/2025 15:37:16.907 11   155.60
      11 155.60
      11 155.60
21/11/2025 15:37:16.715 25   155.65
      25 155.65
      25 155.65
21/11/2025 15:36:30.372 1   155.30
      1 155.30
      1 155.30
21/11/2025 15:36:07.763 103   155.00
      3 155.00
      103 155.00
      100 155.00
21/11/2025 15:35:04.942 100   154.20
      100 154.20
      100 154.20
21/11/2025 15:34:57.277 11   154.45
      11 154.45
      11 154.45
21/11/2025 15:34:45.197 1   154.60
      1 154.60
      1 154.60
21/11/2025 15:34:33.597 100   154.90
      100 154.90
      100 154.90
21/11/2025 15:34:32.175 10   154.80
      10 154.80
      10 154.80
21/11/2025 15:34:25.603 5   154.30
      5 154.30
      5 154.30
21/11/2025 15:34:00.476 1   152.75
      1 152.75
      1 152.75
21/11/2025 15:33:40.071 200   152.10
      200 152.10
      200 152.10
21/11/2025 15:33:26.131 7   153.05
      7 153.05
      7 153.05
21/11/2025 15:33:13.767 200   153.25
      200 153.25
      200 153.25
21/11/2025 15:33:05.632 1   153.50
      1 153.50
      1 153.50
21/11/2025 15:33:03.367 1   153.00
      1 153.00
      1 153.00
21/11/2025 15:33:00.991 60   153.70
      60 153.70
      60 153.70
21/11/2025 15:32:57.133 20   154.35
      20 154.35
      20 154.35
21/11/2025 15:32:29.463 20   154.55
      20 154.55
      20 154.55
21/11/2025 15:31:24.663 12   154.40
      12 154.40
      12 154.40
21/11/2025 15:31:18.440 10   154.75
      10 154.75
      10 154.75
21/11/2025 15:30:50.547 25   154.80
      25 154.80
      25 154.80
21/11/2025 15:30:21.155 10   153.80
      10 153.80
      10 153.80
21/11/2025 15:30:13.025 52   153.00
      52 153.00
      52 153.00
21/11/2025 15:30:09.809 40   152.60
      40 152.60
      40 152.60
21/11/2025 15:30:04.212 104   151.85
      98 151.85
      20 151.85
      2 151.85
      4 151.85
      84 151.85
21/11/2025 15:24:54.645 34   150.65
      34 150.65
      34 150.65
21/11/2025 15:24:50.314 20   150.65
      20 150.65
      20 150.65
21/11/2025 15:22:11.607 20   150.40
      20 150.40
      20 150.40
21/11/2025 15:20:47.931 5   150.60
      5 150.60
      5 150.60
21/11/2025 15:19:47.141 10   149.85
      10 149.85
      10 149.85
21/11/2025 15:19:18.081 2   150.35
      2 150.35
      2 150.35
21/11/2025 15:18:56.771 100   150.70
      100 150.70
      100 150.70
21/11/2025 15:18:34.962 50   150.00
      50 150.00
      50 150.00
21/11/2025 15:16:56.228 15   149.60
      15 149.60
      15 149.60
21/11/2025 15:15:40.175 103   150.00
      3 150.00
      100 150.00
      103 150.00
21/11/2025 15:15:38.913 2   149.70
      2 149.70
      2 149.70
21/11/2025 15:14:34.033 15   150.75
      15 150.75
      15 150.75
21/11/2025 15:12:17.439 51   150.60
      51 150.60
      51 150.60
21/11/2025 15:11:41.634 1   151.25
      1 151.25
      1 151.25

       

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)