MicroStrategy Inc.

269

227

351.30

Date Time Volume Order Volume Price
31/07/2025 14:46:17.252 2   351.30
      2 351.30
      2 351.30
31/07/2025 14:45:13.540 50   351.40
      50 351.40
      50 351.40
31/07/2025 14:43:08.174 3   351.10
      3 351.10
      3 351.10
31/07/2025 14:42:57.936 9   351.10
      9 351.10
      9 351.10
31/07/2025 14:41:54.261 160   351.10
      160 351.10
      160 351.10
31/07/2025 14:41:50.801 9   351.10
      9 351.10
      9 351.10
31/07/2025 14:38:33.698 3   351.90
      3 351.90
      3 351.90
31/07/2025 14:24:56.702 3   351.80
      3 351.80
      3 351.80
31/07/2025 14:22:21.273 27   351.30
      27 351.30
      27 351.30
31/07/2025 14:15:25.434 3   351.70
      3 351.70
      3 351.70
31/07/2025 14:12:03.281 1   351.80
      1 351.80
      1 351.80
31/07/2025 14:08:17.163 15   351.50
      15 351.50
      15 351.50
31/07/2025 14:07:59.788 5   351.40
      5 351.40
      5 351.40
31/07/2025 14:07:31.911 8   351.50
      8 351.50
      8 351.50
31/07/2025 13:58:18.161 2   350.40
      2 350.40
      2 350.40
31/07/2025 13:58:17.100 5   351.10
      5 351.10
      5 351.10
31/07/2025 13:58:11.828 5   350.40
      5 350.40
      5 350.40
31/07/2025 13:56:07.879 76   351.20
      76 351.20
      76 351.20
31/07/2025 13:55:32.465 24   350.50
      24 350.50
      24 350.50
31/07/2025 13:47:03.088 1   350.40
      1 350.40
      1 350.40
31/07/2025 13:47:03.017 80   351.20
      75 351.20
      80 351.20
      5 351.20
31/07/2025 13:44:41.366 5   350.40
      5 350.40
      5 350.40
31/07/2025 13:44:30.249 14   351.20
      14 351.20
      14 351.20
31/07/2025 13:43:18.230 100   350.40
      15 350.40
      85 350.40
      100 350.40
31/07/2025 13:39:52.934 6   350.50
      6 350.50
      6 350.50
31/07/2025 13:39:47.591 10   351.50
      10 351.50
      10 351.50
31/07/2025 13:37:36.379 1   351.30
      1 351.30
      1 351.30
31/07/2025 13:33:13.159 145   351.30
      145 351.30
      145 351.30
31/07/2025 13:30:44.666 5   351.50
      5 351.50
      5 351.50
31/07/2025 13:24:33.759 1   351.80
      1 351.80
      1 351.80
31/07/2025 13:16:58.189 20   351.90
      20 351.90
      20 351.90
31/07/2025 13:08:24.223 5   352.10
      5 352.10
      5 352.10
31/07/2025 13:07:59.082 3   352.10
      3 352.10
      3 352.10
31/07/2025 13:07:26.194 76   352.10
      76 352.10
      76 352.10
31/07/2025 12:59:19.521 10   353.10
      10 353.10
      10 353.10
31/07/2025 12:57:44.142 10   352.80
      10 352.80
      10 352.80
31/07/2025 12:56:53.761 5   352.10
      5 352.10
      5 352.10
31/07/2025 12:54:54.580 8   352.90
      8 352.90
      8 352.90
31/07/2025 12:54:31.838 1   352.90
      1 352.90
      1 352.90
31/07/2025 12:53:57.331 3   351.90
      3 351.90
      3 351.90
31/07/2025 12:51:27.343 14   352.00
      14 352.00
      14 352.00
31/07/2025 12:48:07.920 3   352.00
      2 352.00
      1 352.00
      3 352.00
31/07/2025 12:47:50.710 1   352.80
      1 352.80
      1 352.80
31/07/2025 12:44:25.256 3   352.90
      3 352.90
      3 352.90
31/07/2025 12:43:31.783 6   351.80
      6 351.80
      6 351.80
31/07/2025 12:29:37.366 1   353.10
      1 353.10
      1 353.10
31/07/2025 12:29:14.016 568   353.10
      568 353.10
      568 353.10
31/07/2025 12:29:05.998 40   353.10
      40 353.10
      40 353.10
31/07/2025 12:28:26.592 55   353.00
      55 353.00
      55 353.00
31/07/2025 12:28:16.144 1   353.20
      1 353.20
      1 353.20
31/07/2025 12:26:49.917 1   353.20
      1 353.20
      1 353.20
31/07/2025 12:25:45.119 2   353.20
      2 353.20
      2 353.20
31/07/2025 12:25:38.277 3   352.10
      3 352.10
      3 352.10
31/07/2025 12:25:30.730 1   353.20
      1 353.20
      1 353.20
31/07/2025 12:23:31.961 30   353.20
      30 353.20
      30 353.20
31/07/2025 12:21:54.259 4   351.70
      4 351.70
      4 351.70
31/07/2025 12:19:08.976 100   353.10
      100 353.10
      100 353.10
31/07/2025 12:16:00.272 1   353.20
      1 353.20
      1 353.20
31/07/2025 12:10:52.717 4   352.90
      4 352.90
      4 352.90
31/07/2025 12:09:53.451 4   352.90
      4 352.90
      4 352.90
31/07/2025 12:09:30.043 10   353.00
      10 353.00
      10 353.00
31/07/2025 12:08:49.827 3   351.60
      3 351.60
      3 351.60
31/07/2025 12:03:48.606 5   353.20
      5 353.20
      5 353.20
31/07/2025 11:55:07.927 374   352.60
      349 352.60
      25 352.60
      374 352.60
31/07/2025 11:54:43.745 50   351.90
      50 351.90
      50 351.90
31/07/2025 11:54:27.965 36   351.90
      36 351.90
      36 351.90
31/07/2025 11:48:04.339 2   351.90
      2 351.90
      2 351.90
31/07/2025 11:47:10.771 2   351.90
      2 351.90
      2 351.90
31/07/2025 11:46:46.454 1   351.90
      1 351.90
      1 351.90
31/07/2025 11:46:43.445 1   351.90
      1 351.90
      1 351.90
31/07/2025 11:44:20.744 1   351.90
      1 351.90
      1 351.90
31/07/2025 11:42:17.313 21   351.50
      21 351.50
      21 351.50
31/07/2025 11:32:28.673 5   351.10
      5 351.10
      5 351.10
31/07/2025 11:30:14.211 2   351.90
      2 351.90
      2 351.90
31/07/2025 11:29:46.167 28   351.90
      28 351.90
      28 351.90
31/07/2025 11:27:12.530 2   351.20
      2 351.20
      2 351.20
31/07/2025 11:24:36.231 1   352.30
      1 352.30
      1 352.30
31/07/2025 11:22:45.289 2   352.30
      2 352.30
      2 352.30
31/07/2025 11:22:17.160 8   352.30
      8 352.30
      8 352.30
31/07/2025 11:21:26.471 28   352.30
      28 352.30
      28 352.30
31/07/2025 11:19:43.650 70   351.10
      70 351.10
      70 351.10
31/07/2025 11:18:30.480 1   352.30
      1 352.30
      1 352.30
31/07/2025 11:14:34.754 1   351.10
      1 351.10
      1 351.10
31/07/2025 11:12:24.182 3   351.70
      3 351.70
      3 351.70
31/07/2025 11:12:10.450 60   351.10
      60 351.10
      60 351.10
31/07/2025 11:12:10.305 76   351.10
      76 351.10
      76 351.10
31/07/2025 11:12:10.156 76   351.10
      76 351.10
      76 351.10
31/07/2025 11:12:10.039 76   351.10
      76 351.10
      76 351.10
31/07/2025 11:12:09.899 76   351.10
      76 351.10
      76 351.10
31/07/2025 11:12:02.117 76   351.10
      76 351.10
      76 351.10
31/07/2025 11:10:44.517 30   351.40
      30 351.40
      30 351.40
31/07/2025 11:09:15.280 530   352.00
      500 352.00
      290 352.00
      240 352.00
      30 352.00
31/07/2025 11:09:09.876 200   352.10
      200 352.10
      200 352.10
31/07/2025 11:09:07.905 10   352.10
      10 352.10
      9 352.10
      1 352.10
31/07/2025 11:08:18.165 6   352.60
      6 352.60
      6 352.60
31/07/2025 11:07:47.141 50   352.40
      50 352.40
      50 352.40
31/07/2025 11:07:16.423 50   352.40
      50 352.40
      50 352.40
31/07/2025 11:06:15.691 50   352.20
      50 352.20
      50 352.20
31/07/2025 11:05:44.175 50   352.20
      50 352.20
      50 352.20
31/07/2025 11:05:09.182 5   352.10
      5 352.10
      5 352.10
31/07/2025 11:04:50.276 44   352.90
      44 352.90
      44 352.90
31/07/2025 11:04:47.865 200   352.10
      200 352.10
      200 352.10
31/07/2025 11:03:24.370 200   352.10
      200 352.10
      200 352.10
31/07/2025 11:00:34.231 25   352.90
      25 352.90
      25 352.90
31/07/2025 10:59:30.755 25   353.00
      25 353.00
      25 353.00
31/07/2025 10:58:31.400 25   353.00
      25 353.00
      25 353.00
31/07/2025 10:57:25.896 30   353.00
      30 353.00
      30 353.00
31/07/2025 10:55:12.961 15   353.20
      15 353.20
      15 353.20
31/07/2025 10:48:39.450 1   353.20
      1 353.20
      1 353.20
31/07/2025 10:48:25.198 10   353.20
      10 353.20
      10 353.20
31/07/2025 10:46:40.158 50   353.20
      50 353.20
      50 353.20
31/07/2025 10:46:28.577 3   352.60
      3 352.60
      3 352.60
31/07/2025 10:45:36.026 2   353.20
      2 353.20
      2 353.20
31/07/2025 10:43:49.631 1   352.30
      1 352.30
      1 352.30
31/07/2025 10:42:38.772 15   352.20
      10 352.20
      5 352.20
      15 352.20
31/07/2025 10:32:57.157 25   352.30
      25 352.30
      25 352.30
31/07/2025 10:29:46.377 70   353.20
      70 353.20
      70 353.20
31/07/2025 10:26:25.846 4   353.20
      4 353.20
      4 353.20
31/07/2025 10:26:14.618 20   352.70
      20 352.70
      20 352.70
31/07/2025 10:25:11.456 30   353.20
      30 353.20
      30 353.20
31/07/2025 10:24:31.610 5   353.20
      5 353.20
      5 353.20
31/07/2025 10:22:11.028 5   352.30
      5 352.30
      5 352.30
31/07/2025 10:20:41.425 110   353.00
      110 353.00
      110 353.00
31/07/2025 10:20:28.926 110   352.90
      110 352.90
      110 352.90
31/07/2025 10:20:21.764 28   352.60
      28 352.60
      28 352.60
31/07/2025 10:15:06.839 30   352.90
      30 352.90
      30 352.90
31/07/2025 10:13:42.356 10   352.50
      10 352.50
      10 352.50
31/07/2025 10:13:35.157 4   352.40
      4 352.40
      4 352.40
31/07/2025 10:13:34.351 6   352.40
      6 352.40
      6 352.40
31/07/2025 10:13:25.921 6   352.40
      6 352.40
      6 352.40
31/07/2025 10:13:25.218 11   352.40
      11 352.40
      11 352.40
31/07/2025 10:13:24.517 11   352.40
      11 352.40
      11 352.40
31/07/2025 10:13:24.100 3   352.40
      3 352.40
      3 352.40
31/07/2025 10:13:01.938 5   352.40
      5 352.40
      5 352.40
31/07/2025 10:13:01.037 5   352.40
      5 352.40
      5 352.40
31/07/2025 10:13:00.233 5   352.40
      5 352.40
      5 352.40
31/07/2025 10:12:59.430 5   352.40
      5 352.40
      5 352.40
31/07/2025 10:12:58.627 5   352.40
      5 352.40
      5 352.40
31/07/2025 10:12:57.826 5   352.40
      5 352.40
      5 352.40
31/07/2025 10:06:25.856 4   352.40
      4 352.40
      4 352.40
31/07/2025 10:05:10.813 3   353.00
      3 353.00
      3 353.00
31/07/2025 10:01:07.780 3   352.10
      3 352.10
      3 352.10
31/07/2025 10:01:03.550 6   352.80
      6 352.80
      6 352.80
31/07/2025 10:00:00.265 90   352.10
      90 352.10
      90 352.10
31/07/2025 10:00:00.215 55   352.50
      15 352.50
      40 352.50
      55 352.50
31/07/2025 10:00:00.150 25   353.00
      25 353.00
      25 353.00
31/07/2025 09:59:42.818 3   352.20
      3 352.20
      3 352.20
31/07/2025 09:58:27.821 20   352.20
      20 352.20
      6 352.20
      14 352.20
31/07/2025 09:51:50.711 2   352.20
      2 352.20
      2 352.20
31/07/2025 09:46:47.394 30   352.50
      30 352.50
      30 352.50
31/07/2025 09:44:12.204 10   352.20
      10 352.20
      10 352.20
31/07/2025 09:41:18.961 15   353.40
      15 353.40
      15 353.40
31/07/2025 09:41:05.837 2   353.40
      2 353.40
      2 353.40
31/07/2025 09:41:03.316 60   352.90
      60 352.90
      60 352.90
31/07/2025 09:38:18.218 1   353.40
      1 353.40
      1 353.40
31/07/2025 09:38:13.205 6   353.40
      6 353.40
      6 353.40
31/07/2025 09:38:00.637 5   352.20
      5 352.20
      5 352.20
31/07/2025 09:37:48.994 10   353.40
      10 353.40
      10 353.40
31/07/2025 09:31:30.298 4   352.20
      4 352.20
      4 352.20
31/07/2025 09:31:22.986 1   352.20
      1 352.20
      1 352.20
31/07/2025 09:30:42.824 150   353.00
      130 353.00
      10 353.00
      150 353.00
      10 353.00
31/07/2025 09:30:02.352 150   352.90
      150 352.90
      150 352.90
31/07/2025 09:29:51.948 4   352.90
      4 352.90
      4 352.90
31/07/2025 09:28:36.879 10   352.90
      10 352.90
      10 352.90
31/07/2025 09:25:47.622 20   352.90
      20 352.90
      20 352.90
31/07/2025 09:24:04.180 9   352.90
      9 352.90
      9 352.90
31/07/2025 09:23:39.253 14   352.90
      14 352.90
      14 352.90
31/07/2025 09:23:26.587 100   352.90
      100 352.90
      100 352.90
31/07/2025 09:23:23.985 120   352.80
      120 352.80
      119 352.80
      1 352.80
31/07/2025 09:22:43.521 1   352.70
      1 352.70
      1 352.70
31/07/2025 09:22:42.819 50   352.70
      50 352.70
      50 352.70
31/07/2025 09:22:37.495 10   352.70
      10 352.70
      10 352.70
31/07/2025 09:21:19.399 120   352.70
      120 352.70
      120 352.70
31/07/2025 09:21:04.838 10   352.70
      10 352.70
      10 352.70
31/07/2025 09:21:04.132 47   352.70
      47 352.70
      47 352.70
31/07/2025 09:20:19.244 3   352.70
      3 352.70
      3 352.70
31/07/2025 09:17:19.719 10   352.70
      10 352.70
      10 352.70
31/07/2025 09:16:50.485 1   352.70
      1 352.70
      1 352.70
31/07/2025 09:16:22.379 110   352.70
      110 352.70
      110 352.70
31/07/2025 09:16:19.933 1   351.80
      1 351.80
      1 351.80
31/07/2025 09:15:45.234 120   352.70
      120 352.70
      120 352.70
31/07/2025 09:15:41.320 80   352.70
      49 352.70
      80 352.70
      31 352.70
31/07/2025 09:13:41.585 19   352.00
      19 352.00
      19 352.00
31/07/2025 09:12:46.555 1   352.70
      1 352.70
      1 352.70
31/07/2025 09:12:38.997 31   352.00
      31 352.00
      31 352.00
31/07/2025 09:11:59.039 80   352.70
      16 352.70
      64 352.70
      80 352.70
31/07/2025 09:11:24.835 1   352.70
      1 352.70
      1 352.70
31/07/2025 09:10:45.992 2   351.80
      2 351.80
      2 351.80
31/07/2025 09:05:56.685 80   351.80
      63 351.80
      8 351.80
      9 351.80
      80 351.80
31/07/2025 08:53:42.224 10   351.70
      10 351.70
      9 351.70
      1 351.70
31/07/2025 08:50:01.101 5   352.70
      5 352.70
      5 352.70
31/07/2025 08:47:41.619 184   352.20
      78 352.20
      184 352.20
      75 352.20
      31 352.20
31/07/2025 08:47:21.968 189   352.30
      184 352.30
      189 352.30
      5 352.30
31/07/2025 08:46:26.459 74   352.30
      74 352.30
      74 352.30
31/07/2025 08:46:25.656 14   352.30
      14 352.30
      14 352.30
31/07/2025 08:45:06.936 75   353.10
      75 353.10
      75 353.10
31/07/2025 08:41:08.005 14   353.00
      14 353.00
      14 353.00
31/07/2025 08:41:05.669 3   353.00
      3 353.00
      3 353.00
31/07/2025 08:39:40.431 1   353.00
      1 353.00
      1 353.00
31/07/2025 08:38:28.946 25   352.80
      25 352.80
      25 352.80
31/07/2025 08:31:23.421 5   352.80
      5 352.80
      5 352.80
31/07/2025 08:25:03.370 2   351.10
      2 351.10
      2 351.10
31/07/2025 08:21:54.036 30   351.10
      30 351.10
      30 351.10
31/07/2025 08:21:40.874 200   351.50
      200 351.50
      200 351.50
31/07/2025 08:21:32.994 109   351.10
      109 351.10
      109 351.10
31/07/2025 08:18:43.008 200   351.60
      200 351.60
      75 351.60
      125 351.60
31/07/2025 08:15:00.003 1   352.90
      1 352.90
      1 352.90
31/07/2025 08:13:58.548 9   352.90
      9 352.90
      9 352.90
31/07/2025 08:09:20.757 2   353.40
      2 353.40
      2 353.40
31/07/2025 08:05:47.571 151   352.00
      142 352.00
      9 352.00
      1 352.00
      150 352.00
31/07/2025 08:05:31.426 200   352.10
      144 352.10
      56 352.10
      200 352.10
31/07/2025 08:05:30.724 50   352.10
      50 352.10
      50 352.10
31/07/2025 08:04:49.863 10   352.10
      10 352.10
      10 352.10
31/07/2025 08:03:32.620 45   352.10
      45 352.10
      45 352.10
31/07/2025 08:03:18.825 13   353.50
      13 353.50
      13 353.50
31/07/2025 08:01:04.053 3   351.60
      3 351.60
      3 351.60
31/07/2025 08:00:40.212 1   353.40
      1 353.40
      1 353.40
31/07/2025 08:00:36.391 2   353.80
      2 353.80
      2 353.80
31/07/2025 08:00:27.563 400   353.50
      400 353.50
      200 353.50
      200 353.50
31/07/2025 08:00:03.083 268   353.40
      130 353.40
      268 353.40
      138 353.40
31/07/2025 07:58:49.100 2   353.40
      2 353.40
      2 353.40
31/07/2025 07:54:44.523 32   353.40
      32 353.40
      32 353.40
31/07/2025 07:40:59.026 43   351.60
      43 351.60
      43 351.60
31/07/2025 07:36:54.586 25   353.40
      25 353.40
      25 353.40
31/07/2025 07:36:26.799 3   353.40
      3 353.40
      3 353.40
31/07/2025 07:31:22.478 12   353.00
      12 353.00
      12 353.00
31/07/2025 07:30:08.225 172   353.40
      7 353.40
      9 353.40
      9 353.40
      6 353.40
      2 353.40
      8 353.40
      157 353.40
      5 353.40
      1 353.40
      8 353.40
      132 353.40
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)