Tradegate Exchange

MicroStrategy Inc.

759

634

369.10

Date	Time	Volume	Order Volume	Price
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
21/07/2025	13:04:58.676	55		370.80
			55	370.80
			55	370.80
21/07/2025	13:03:31.883	2		370.10
			2	370.10
			2	370.10
21/07/2025	13:02:27.923	10		370.90
			10	370.90
			10	370.90
21/07/2025	13:01:46.301	4		370.90
			4	370.90
			4	370.90
21/07/2025	12:58:30.246	1		370.90
			1	370.90
			1	370.90
21/07/2025	12:56:15.461	6		370.90
			6	370.90
			6	370.90
21/07/2025	12:52:06.773	11		370.10
			11	370.10
			11	370.10
21/07/2025	12:45:44.084	1		371.40
			1	371.40
			1	371.40
21/07/2025	12:45:38.111	3		371.40
			3	371.40
			3	371.40
21/07/2025	12:44:28.548	8		370.20
			8	370.20
			8	370.20
21/07/2025	12:39:24.141	8		370.40
			8	370.40
			8	370.40
21/07/2025	12:37:33.241	40		370.60
			40	370.60
			40	370.60
21/07/2025	12:35:45.568	1		370.60
			1	370.60
			1	370.60
21/07/2025	12:35:13.331	50		370.60
			50	370.60
			50	370.60
21/07/2025	12:35:00.063	8		370.50
			8	370.50
			8	370.50
21/07/2025	12:32:15.688	4		370.60
			4	370.60
			4	370.60
21/07/2025	12:19:21.027	6		370.80
			6	370.80
			6	370.80
21/07/2025	12:16:21.594	11		371.30
			11	371.30
			11	371.30
21/07/2025	12:15:47.309	5		371.90
			5	371.90
			5	371.90
21/07/2025	12:14:39.625	1		371.90
			1	371.90
			1	371.90
21/07/2025	12:14:18.629	26		371.50
			26	371.50
			26	371.50
21/07/2025	12:13:26.899	5		371.90
			5	371.90
			5	371.90
21/07/2025	12:11:44.620	25		370.60
			25	370.60
			25	370.60
21/07/2025	12:06:14.716	7		371.40
			7	371.40
			7	371.40
21/07/2025	12:04:47.470	20		371.40
			20	371.40
			20	371.40
21/07/2025	12:02:30.476	5		371.40
			5	371.40
			5	371.40
21/07/2025	12:01:23.525	5		371.40
			5	371.40
			5	371.40
21/07/2025	11:56:44.626	54		371.10
			54	371.10
			54	371.10
21/07/2025	11:54:31.577	6		370.10
			6	370.10
			6	370.10
21/07/2025	11:48:42.846	600		369.60
			600	369.60
			600	369.60
21/07/2025	11:48:09.766	137		369.50
			137	369.50
			137	369.50
21/07/2025	11:43:33.644	10		369.60
			10	369.60
			10	369.60
21/07/2025	11:42:00.085	24		369.00
			10	369.00
			24	369.00
			4	369.00
			10	369.00
21/07/2025	11:41:38.686	30		369.70
			30	369.70
			30	369.70
21/07/2025	11:39:15.035	80		369.10
			80	369.10
			80	369.10
21/07/2025	11:39:07.843	50		369.10
			50	369.10
			50	369.10
21/07/2025	11:38:03.098	1		369.70
			1	369.70
			1	369.70
21/07/2025	11:37:50.240	2		369.60
			2	369.60
			2	369.60
21/07/2025	11:37:28.113	27		369.40
			5	369.40
			20	369.40
			27	369.40
			2	369.40
21/07/2025	11:37:10.297	10		369.90
			10	369.90
			10	369.90
21/07/2025	11:37:10.257	1		369.40
			1	369.40
			1	369.40
21/07/2025	11:32:20.175	5		370.90
			5	370.90
			5	370.90
21/07/2025	11:29:11.910	1		370.10
			1	370.10
			1	370.10
21/07/2025	11:26:12.202	3		371.10
			3	371.10
			3	371.10
21/07/2025	11:23:39.904	53		370.10
			53	370.10
			53	370.10
21/07/2025	11:19:43.336	100		371.00
			100	371.00
			100	371.00
21/07/2025	11:18:03.528	15		371.70
			15	371.70
			15	371.70
21/07/2025	11:17:23.722	4		371.80
			4	371.80
			4	371.80
21/07/2025	11:14:01.662	4		371.90
			4	371.90
			4	371.90
21/07/2025	11:12:34.816	25		371.90
			25	371.90
			25	371.90
21/07/2025	11:05:52.025	2		370.70
			2	370.70
			2	370.70
21/07/2025	11:04:32.096	3		371.40
			3	371.40
			3	371.40
21/07/2025	11:04:20.696	75		371.50
			75	371.50
			75	371.50
21/07/2025	11:00:40.894	10		371.90
			10	371.90
			10	371.90
21/07/2025	10:58:57.209	2		371.80
			2	371.80
			2	371.80
21/07/2025	10:58:39.104	18		370.50
			18	370.50
			18	370.50
21/07/2025	10:57:56.895	200		370.60
			200	370.60
			200	370.60
21/07/2025	10:55:24.482	20		371.00
			20	371.00
			20	371.00
21/07/2025	10:53:06.285	150		370.50
			150	370.50
			150	370.50
21/07/2025	10:51:02.394	1		370.60
			1	370.60
			1	370.60
21/07/2025	10:50:39.059	4		370.60
			4	370.60
			4	370.60
21/07/2025	10:50:02.533	15		370.60
			15	370.60
			15	370.60
21/07/2025	10:49:22.267	100		370.60
			100	370.60
			100	370.60
21/07/2025	10:49:06.803	81		370.60
			81	370.60
			23	370.60
			58	370.60
21/07/2025	10:49:06.730	18		370.60
			5	370.60
			13	370.60
			18	370.60
21/07/2025	10:46:18.137	1		372.00
			1	372.00
			1	372.00
21/07/2025	10:43:49.076	200		371.10
			200	371.10
			200	371.10
21/07/2025	10:41:54.157	5		372.00
			5	372.00
			5	372.00
21/07/2025	10:41:13.320	3		371.40
			3	371.40
			3	371.40
21/07/2025	10:41:13.244	4		371.40
			4	371.40
			4	371.40
21/07/2025	10:39:52.247	200		372.80
			200	372.80
			200	372.80
21/07/2025	10:36:54.291	1		373.70
			1	373.70
			1	373.70
21/07/2025	10:36:19.512	50		372.60
			50	372.60
			50	372.60
21/07/2025	10:36:10.206	6		373.90
			6	373.90
			6	373.90
21/07/2025	10:35:22.070	7		373.90
			7	373.90
			7	373.90
21/07/2025	10:34:13.418	11		373.10
			11	373.10
			11	373.10
21/07/2025	10:33:41.887	5		374.00
			5	374.00
			5	374.00
21/07/2025	10:28:48.791	4		373.40
			4	373.40
			4	373.40
21/07/2025	10:27:20.366	11		373.60
			11	373.60
			11	373.60
21/07/2025	10:26:56.869	75		373.80
			75	373.80
			75	373.80
21/07/2025	10:26:25.759	19		374.30
			19	374.30
			19	374.30
21/07/2025	10:25:17.295	8		373.70
			8	373.70
			8	373.70
21/07/2025	10:24:50.336	2		373.80
			2	373.80
			2	373.80
21/07/2025	10:24:43.260	10		373.80
			10	373.80
			10	373.80
21/07/2025	10:24:15.366	300		373.70
			300	373.70
			300	373.70
21/07/2025	10:24:12.379	243		373.80
			100	373.80
			143	373.80
			243	373.80
21/07/2025	10:23:23.190	600		373.90
			600	373.90
			600	373.90
21/07/2025	10:22:56.657	201		374.10
			150	374.10
			46	374.10
			5	374.10
			201	374.10
21/07/2025	10:22:32.440	2		373.90
			2	373.90
			2	373.90
21/07/2025	10:22:28.757	155		373.90
			155	373.90
			155	373.90
21/07/2025	10:21:16.121	20		373.90
			20	373.90
			20	373.90
21/07/2025	10:20:58.402	9		373.90
			9	373.90
			9	373.90
21/07/2025	10:18:02.025	24		373.10
			24	373.10
			24	373.10
21/07/2025	10:17:29.806	1		373.00
			1	373.00
			1	373.00
21/07/2025	10:17:21.645	2		373.90
			2	373.90
			2	373.90
21/07/2025	10:15:59.066	5		373.90
			5	373.90
			5	373.90
21/07/2025	10:13:03.824	10		374.30
			10	374.30
			10	374.30
21/07/2025	10:10:41.482	5		373.80
			5	373.80
			5	373.80
21/07/2025	10:09:24.938	5		373.90
			5	373.90
			5	373.90
21/07/2025	10:06:49.629	24		373.50
			24	373.50
			24	373.50
21/07/2025	10:06:44.220	2		374.00
			2	374.00
			2	374.00
21/07/2025	10:06:31.059	50		373.40
			50	373.40
			50	373.40
21/07/2025	10:06:21.817	1		373.40
			1	373.40
			1	373.40
21/07/2025	10:06:15.083	1		373.40
			1	373.40
			1	373.40
21/07/2025	09:59:33.975	10		372.70
			10	372.70
			10	372.70
21/07/2025	09:58:40.928	10		372.00
			10	372.00
			10	372.00
21/07/2025	09:57:23.585	10		373.40
			10	373.40
			10	373.40
21/07/2025	09:54:45.283	35		373.50
			35	373.50
			35	373.50
21/07/2025	09:54:41.693	50		373.50
			50	373.50
			50	373.50
21/07/2025	09:54:31.045	12		372.00
			12	372.00
			12	372.00
21/07/2025	09:54:20.745	10		373.50
			10	373.50
			10	373.50
21/07/2025	09:53:54.994	1		373.50
			1	373.50
			1	373.50
21/07/2025	09:53:40.417	9		373.50
			9	373.50
			9	373.50
21/07/2025	09:53:39.154	5		373.50
			5	373.50
			5	373.50
21/07/2025	09:52:02.355	60		374.30
			60	374.30
			60	374.30
21/07/2025	09:51:47.908	15		372.00
			15	372.00
			15	372.00
21/07/2025	09:50:04.805	6		372.00
			6	372.00
			6	372.00
21/07/2025	09:48:10.338	2		374.00
			2	374.00
			2	374.00
21/07/2025	09:47:53.808	115		372.70
			115	372.70
			115	372.70
21/07/2025	09:47:36.791	24		373.20
			24	373.20
			24	373.20
21/07/2025	09:47:31.921	50		373.30
			50	373.30
			50	373.30
21/07/2025	09:47:29.823	4		374.30
			4	374.30
			4	374.30
21/07/2025	09:47:25.490	5		373.30
			5	373.30
			5	373.30
21/07/2025	09:47:05.735	15		374.30
			15	374.30
			15	374.30
21/07/2025	09:45:56.807	5		373.10
			5	373.10
			5	373.10
21/07/2025	09:45:52.570	50		373.20
			50	373.20
			50	373.20
21/07/2025	09:45:06.361	1		374.30
			1	374.30
			1	374.30
21/07/2025	09:44:57.880	22		374.30
			22	374.30
			22	374.30
21/07/2025	09:44:32.027	5		374.30
			5	374.30
			5	374.30
21/07/2025	09:44:25.513	1		373.10
			1	373.10
			1	373.10
21/07/2025	09:43:07.321	40		373.10
			40	373.10
			40	373.10
21/07/2025	09:42:19.572	8		373.10
			8	373.10
			8	373.10
21/07/2025	09:42:11.196	50		373.10
			50	373.10
			50	373.10
21/07/2025	09:42:06.488	6		373.40
			6	373.40
			6	373.40
21/07/2025	09:40:30.468	5		373.40
			5	373.40
			5	373.40
21/07/2025	09:40:06.211	20		373.40
			20	373.40
			20	373.40
21/07/2025	09:39:36.612	20		373.10
			20	373.10
			20	373.10
21/07/2025	09:37:28.854	3		373.90
			3	373.90
			3	373.90
21/07/2025	09:36:51.907	3		372.80
			3	372.80
			3	372.80
21/07/2025	09:34:57.522	235		372.80
			235	372.80
			235	372.80
21/07/2025	09:34:35.791	115		372.80
			115	372.80
			115	372.80
21/07/2025	09:34:28.198	2		374.30
			2	374.30
			2	374.30
21/07/2025	09:33:57.819	4		374.30
			4	374.30
			4	374.30
21/07/2025	09:33:06.966	10		373.60
			10	373.60
			10	373.60
21/07/2025	09:33:02.754	150		373.70
			150	373.70
			150	373.70
21/07/2025	09:32:33.505	28		373.70
			28	373.70
			28	373.70
21/07/2025	09:32:01.211	34		374.40
			34	374.40
			34	374.40
21/07/2025	09:31:46.723	100		374.50
			100	374.50
			100	374.50
21/07/2025	09:31:23.878	2		372.80
			2	372.80
			2	372.80
21/07/2025	09:30:54.611	6		372.80
			6	372.80
			6	372.80
21/07/2025	09:30:37.451	3		372.80
			3	372.80
			3	372.80
21/07/2025	09:30:10.590	1		374.50
			1	374.50
			1	374.50
21/07/2025	09:29:41.728	2		374.50
			2	374.50
			2	374.50
21/07/2025	09:28:46.781	3		374.00
			3	374.00
			3	374.00
21/07/2025	09:28:24.112	200		374.50
			100	374.50
			200	374.50
			100	374.50
21/07/2025	09:28:20.931	100		374.80
			100	374.80
			100	374.80
21/07/2025	09:28:19.361	101		374.70
			101	374.70
			100	374.70
			1	374.70
21/07/2025	09:28:16.414	1		374.60
			1	374.60
			1	374.60
21/07/2025	09:28:11.654	3		374.60
			3	374.60
			3	374.60
21/07/2025	09:28:08.097	3		374.60
			3	374.60
			3	374.60
21/07/2025	09:27:42.319	100		374.60
			100	374.60
			100	374.60
21/07/2025	09:27:35.415	1		374.00
			1	374.00
			1	374.00
21/07/2025	09:27:34.711	14		374.00
			14	374.00
			14	374.00
21/07/2025	09:27:33.907	30		374.00
			30	374.00
			30	374.00
21/07/2025	09:27:33.446	7		374.50
			7	374.50
			7	374.50
21/07/2025	09:27:15.226	168		374.50
			168	374.50
			168	374.50
21/07/2025	09:27:09.173	100		374.50
			100	374.50
			100	374.50
21/07/2025	09:26:56.874	3		373.80
			3	373.80
			3	373.80
21/07/2025	09:26:41.515	5		374.50
			5	374.50
			5	374.50
21/07/2025	09:25:31.172	130		374.30
			130	374.30
			130	374.30
21/07/2025	09:25:25.338	20		374.00
			20	374.00
			20	374.00
21/07/2025	09:25:17.735	5		374.10
			5	374.10
			5	374.10
21/07/2025	09:24:33.850	12		373.10
			12	373.10
			12	373.10
21/07/2025	09:24:06.655	100		374.20
			100	374.20
			100	374.20
21/07/2025	09:24:03.331	100		374.10
			100	374.10
			100	374.10
21/07/2025	09:23:22.363	27		374.00
			27	374.00
			27	374.00
21/07/2025	09:23:18.708	100		374.10
			100	374.10
			100	374.10
21/07/2025	09:23:14.352	100		374.00
			100	374.00
			100	374.00
21/07/2025	09:23:04.794	90		374.00
			60	374.00
			90	374.00
			30	374.00
21/07/2025	09:21:20.665	50		374.00
			50	374.00
			8	374.00
			42	374.00
21/07/2025	09:18:48.041	58		373.70
			58	373.70
			58	373.70
21/07/2025	09:18:40.119	58		373.80
			58	373.80
			58	373.80
21/07/2025	09:18:31.864	3		373.80
			3	373.80
			3	373.80
21/07/2025	09:18:22.858	10		374.00
			10	374.00
			10	374.00
21/07/2025	09:18:01.862	20		374.00
			20	374.00
			20	374.00
21/07/2025	09:17:47.042	17		373.80
			17	373.80
			17	373.80
21/07/2025	09:17:39.670	86		373.80
			86	373.80
			86	373.80
21/07/2025	09:17:35.795	100		374.40
			100	374.40
			100	374.40
21/07/2025	09:17:33.706	100		374.30
			100	374.30
			100	374.30
21/07/2025	09:17:25.231	1		374.00
			1	374.00
			1	374.00
21/07/2025	09:15:21.507	100		374.20
			100	374.20
			100	374.20
21/07/2025	09:15:20.100	99		374.00
			99	374.00
			99	374.00
21/07/2025	09:15:07.137	35		374.50
			35	374.50
			35	374.50
21/07/2025	09:14:55.539	370		374.50
			370	374.50
			100	374.50
			270	374.50
21/07/2025	09:14:51.164	110		374.00
			10	374.00
			100	374.00
			110	374.00
21/07/2025	09:14:43.736	320		373.80
			110	373.80
			10	373.80
			200	373.80
			320	373.80
21/07/2025	09:14:27.934	200		373.70
			200	373.70
			200	373.70
21/07/2025	09:13:24.453	42		371.40
			42	371.40
			42	371.40
21/07/2025	09:13:18.106	65		373.70
			65	373.70
			65	373.70
21/07/2025	09:13:16.432	15		373.70
			15	373.70
			15	373.70
21/07/2025	09:12:44.901	103		373.40
			3	373.40
			103	373.40
			100	373.40
21/07/2025	09:12:21.653	5		373.70
			5	373.70
			5	373.70
21/07/2025	09:11:27.680	60		373.40
			60	373.40
			60	373.40
21/07/2025	09:11:15.014	100		373.70
			100	373.70
			100	373.70
21/07/2025	09:10:36.800	50		373.60
			50	373.60
			50	373.60
21/07/2025	09:10:24.918	20		373.10
			8	373.10
			10	373.10
			2	373.10
			20	373.10
21/07/2025	09:09:50.758	30		373.60
			30	373.60
			30	373.60
21/07/2025	09:09:45.646	34		373.50
			34	373.50
			34	373.50
21/07/2025	09:09:43.563	10		373.50
			10	373.50
			10	373.50
21/07/2025	09:09:27.640	40		373.60
			40	373.60
			40	373.60
21/07/2025	09:08:38.853	10		373.50
			10	373.50
			10	373.50
21/07/2025	09:08:33.359	20		373.80
			20	373.80
			20	373.80
21/07/2025	09:08:32.454	118		373.80
			118	373.80
			118	373.80
21/07/2025	09:08:31.549	20		373.80
			20	373.80
			20	373.80
21/07/2025	09:08:30.366	70		373.80
			70	373.80
			70	373.80
21/07/2025	09:08:29.438	20		373.80
			20	373.80
			20	373.80
21/07/2025	09:08:28.333	50		373.80
			50	373.80
			50	373.80
21/07/2025	09:08:26.930	20		373.80
			20	373.80
			20	373.80
21/07/2025	09:08:19.799	234		374.90
			62	374.90
			172	374.90
			234	374.90
21/07/2025	09:08:17.111	120		374.30
			120	374.30
			20	374.30
			100	374.30
21/07/2025	09:08:14.623	120		374.20
			100	374.20
			20	374.20
			120	374.20
21/07/2025	09:07:58.958	126		374.10
			126	374.10
			13	374.10
			113	374.10
21/07/2025	09:07:10.365	3		373.10
			3	373.10
			3	373.10
21/07/2025	09:06:57.508	4		374.10
			4	374.10
			4	374.10
21/07/2025	09:06:43.028	30		374.10
			30	374.10
			30	374.10
21/07/2025	09:06:03.147	5		374.00
			5	374.00
			5	374.00
21/07/2025	09:06:00.494	145		373.80
			145	373.80
			145	373.80
21/07/2025	09:05:55.507	145		373.70
			145	373.70
			145	373.70
21/07/2025	09:05:30.783	1		373.70
			1	373.70
			1	373.70
21/07/2025	09:04:52.093	110		373.20
			110	373.20
			110	373.20
21/07/2025	09:04:49.490	110		372.80
			110	372.80
			110	372.80
21/07/2025	09:04:35.708	52		372.70
			52	372.70
			52	372.70
21/07/2025	09:04:02.842	50		372.70
			50	372.70
			50	372.70
21/07/2025	09:03:14.155	95		372.70
			95	372.70
			95	372.70
21/07/2025	09:03:02.687	1		372.70
			1	372.70
			1	372.70
21/07/2025	09:01:53.750	20		372.70
			20	372.70
			20	372.70
21/07/2025	09:01:18.861	200		371.90
			200	371.90
			200	371.90
21/07/2025	09:01:02.953	16		371.90
			16	371.90
			16	371.90
21/07/2025	09:01:02.769	1		371.90
			1	371.90
			1	371.90
21/07/2025	09:00:54.081	50		371.90
			50	371.90
			50	371.90
21/07/2025	09:00:47.822	10		371.90
			10	371.90
			10	371.90
21/07/2025	09:00:47.033	20		371.90
			20	371.90
			20	371.90
21/07/2025	09:00:45.045	1		371.90
			1	371.90
			1	371.90
21/07/2025	09:00:44.989	15		371.90
			15	371.90
			15	371.90
21/07/2025	09:00:16.018	1		370.20
			1	370.20
			1	370.20
21/07/2025	09:00:14.800	12		371.90
			12	371.90
			12	371.90
21/07/2025	09:00:13.756	10		371.90
			10	371.90
			10	371.90
21/07/2025	08:59:12.114	2		371.90
			2	371.90
			2	371.90
21/07/2025	08:59:05.791	5		371.90
			5	371.90
			5	371.90
21/07/2025	08:58:53.669	188		371.90
			188	371.90
			188	371.90
21/07/2025	08:58:03.706	50		371.90
			50	371.90
			50	371.90
21/07/2025	08:57:30.654	7		371.90
			7	371.90
			7	371.90
21/07/2025	08:57:04.583	10		371.90
			10	371.90
			10	371.90
21/07/2025	08:56:57.720	9		370.10
			9	370.10
			9	370.10
21/07/2025	08:56:37.365	110		370.20
			110	370.20
			110	370.20
21/07/2025	08:53:46.553	200		371.90
			200	371.90
			200	371.90
21/07/2025	08:53:09.699	12		370.20
			12	370.20
			12	370.20
21/07/2025	08:52:05.348	8		370.20
			8	370.20
			8	370.20
21/07/2025	08:51:48.403	25		371.90
			25	371.90
			25	371.90
21/07/2025	08:51:26.641	30		371.90
			30	371.90
			30	371.90
21/07/2025	08:50:00.308	4		371.90
			4	371.90
			4	371.90
21/07/2025	08:49:25.761	3		370.20
			3	370.20
			3	370.20
21/07/2025	08:49:10.894	200		370.20
			200	370.20
			200	370.20
21/07/2025	08:48:16.215	10		371.90
			10	371.90
			10	371.90
21/07/2025	08:48:01.495	27		374.40
			27	374.40
			27	374.40
21/07/2025	08:47:55.272	130		371.40
			130	371.40
			130	371.40
21/07/2025	08:47:54.471	20		371.40
			20	371.40
			20	371.40
21/07/2025	08:47:45.486	200		374.40
			200	374.40
			200	374.40
21/07/2025	08:47:39.757	40		370.20
			40	370.20
			40	370.20
21/07/2025	08:47:22.845	15		374.40
			15	374.40
			15	374.40
21/07/2025	08:46:59.810	40		374.40
			40	374.40
			40	374.40
21/07/2025	08:46:50.844	2		373.50
			2	373.50
			2	373.50
21/07/2025	08:46:47.674	144		372.00
			144	372.00
			100	372.00
			10	372.00
			10	372.00
			20	372.00
			4	372.00
21/07/2025	08:46:45.941	130		371.80
			130	371.80
			130	371.80
21/07/2025	08:46:42.059	130		371.70
			130	371.70
			130	371.70
21/07/2025	08:45:41.917	30		371.00
			30	371.00
			30	371.00
21/07/2025	08:45:37.955	40		371.10
			40	371.10
			40	371.10
21/07/2025	08:45:37.252	50		371.10
			50	371.10
			50	371.10
21/07/2025	08:45:36.348	50		371.10
			50	371.10
			50	371.10
21/07/2025	08:45:35.642	38		371.10
			38	371.10
			38	371.10
21/07/2025	08:45:19.407	33		370.90
			33	370.90
			33	370.90
21/07/2025	08:44:59.173	50		371.00
			50	371.00
			50	371.00
21/07/2025	08:44:02.989	5		371.20
			5	371.20
			5	371.20
21/07/2025	08:43:45.055	100		371.20
			100	371.20
			100	371.20
21/07/2025	08:43:39.276	130		371.30
			130	371.30
			130	371.30
21/07/2025	08:43:36.786	140		371.20
			140	371.20
			140	371.20
21/07/2025	08:43:30.532	130		371.20
			130	371.20
			130	371.20
21/07/2025	08:42:34.533	12		371.20
			12	371.20
			12	371.20
21/07/2025	08:42:11.494	9		371.20
			9	371.20
			9	371.20
21/07/2025	08:41:11.978	80		371.20
			80	371.20
			80	371.20
21/07/2025	08:41:04.671	53		371.20
			53	371.20
			53	371.20
21/07/2025	08:40:21.147	2		371.90
			2	371.90
			2	371.90
21/07/2025	08:39:20.413	152		371.00
			2	371.00
			152	371.00
			150	371.00

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: 2.481 / Ask: 2.499
Volume: 4 284 401
+28.41%

Top 5 Turnover

Realtime Quotes
Last Update:
21/07/2025 @ 13:44:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice