Tradegate Exchange

MicroStrategy Inc.

601

553

389.60

Date	Time	Volume	Order Volume	Price
16/07/2025	20:59:28.812	100		389.60
			100	389.60
			100	389.60
16/07/2025	20:53:39.545	5		389.60
			5	389.60
			5	389.60
16/07/2025	20:51:36.476	300		389.80
			300	389.80
			300	389.80
16/07/2025	20:50:50.936	180		388.90
			180	388.90
			180	388.90
16/07/2025	20:47:48.350	4		389.90
			4	389.90
			4	389.90
16/07/2025	20:45:51.063	50		389.50
			50	389.50
			50	389.50
16/07/2025	20:42:10.008	3		389.00
			3	389.00
			3	389.00
16/07/2025	20:41:30.212	2		389.00
			2	389.00
			2	389.00
16/07/2025	20:39:38.534	29		389.30
			29	389.30
			29	389.30
16/07/2025	20:36:44.982	206		390.00
			206	390.00
			206	390.00
16/07/2025	20:33:44.312	30		389.40
			30	389.40
			30	389.40
16/07/2025	20:32:03.305	3		388.50
			3	388.50
			3	388.50
16/07/2025	20:31:35.198	6		389.20
			6	389.20
			6	389.20
16/07/2025	20:31:01.438	5		388.30
			5	388.30
			5	388.30
16/07/2025	20:30:01.969	1		388.90
			1	388.90
			1	388.90
16/07/2025	20:28:53.019	12		388.90
			12	388.90
			12	388.90
16/07/2025	20:25:55.937	12		389.00
			12	389.00
			12	389.00
16/07/2025	20:24:41.717	20		389.10
			20	389.10
			20	389.10
16/07/2025	20:22:31.251	2		389.00
			2	389.00
			2	389.00
16/07/2025	20:19:41.450	2		389.60
			2	389.60
			2	389.60
16/07/2025	20:19:41.331	10		388.50
			10	388.50
			10	388.50
16/07/2025	20:19:01.031	10		388.50
			10	388.50
			10	388.50
16/07/2025	20:18:33.877	37		389.40
			37	389.40
			37	389.40
16/07/2025	20:17:22.971	3		389.80
			3	389.80
			3	389.80
16/07/2025	20:12:45.314	28		389.40
			28	389.40
			28	389.40
16/07/2025	20:12:11.947	18		389.20
			18	389.20
			18	389.20
16/07/2025	20:10:48.107	10		390.40
			10	390.40
			10	390.40
16/07/2025	20:09:08.202	1		389.60
			1	389.60
			1	389.60
16/07/2025	20:08:31.652	51		389.50
			51	389.50
			51	389.50
16/07/2025	20:06:51.309	200		390.30
			200	390.30
			200	390.30
16/07/2025	20:06:44.816	14		390.00
			10	390.00
			14	390.00
			4	390.00
16/07/2025	20:06:38.256	10		389.80
			10	389.80
			10	389.80
16/07/2025	20:04:52.144	20		389.00
			20	389.00
			20	389.00
16/07/2025	20:04:50.156	15		389.90
			15	389.90
			15	389.90
16/07/2025	20:02:13.693	5		387.70
			5	387.70
			5	387.70
16/07/2025	20:02:01.426	10		387.80
			10	387.80
			10	387.80
16/07/2025	20:01:37.281	1		387.20
			1	387.20
			1	387.20
16/07/2025	19:59:38.572	10		388.10
			10	388.10
			10	388.10
16/07/2025	19:57:08.907	2		387.80
			2	387.80
			2	387.80
16/07/2025	19:56:37.769	10		386.90
			10	386.90
			10	386.90
16/07/2025	19:52:56.794	1		387.80
			1	387.80
			1	387.80
16/07/2025	19:52:08.483	3		386.50
			3	386.50
			3	386.50
16/07/2025	19:51:52.989	2		387.50
			2	387.50
			2	387.50
16/07/2025	19:49:52.845	3		387.20
			3	387.20
			3	387.20
16/07/2025	19:48:50.274	5		387.80
			5	387.80
			5	387.80
16/07/2025	19:48:25.891	2		386.50
			2	386.50
			2	386.50
16/07/2025	19:48:01.692	89		387.60
			89	387.60
			89	387.60
16/07/2025	19:46:15.723	3		387.60
			3	387.60
			3	387.60
16/07/2025	19:45:47.571	6		386.70
			6	386.70
			6	386.70
16/07/2025	19:45:47.500	34		386.70
			34	386.70
			34	386.70
16/07/2025	19:44:47.986	1		387.70
			1	387.70
			1	387.70
16/07/2025	19:44:07.028	9		388.20
			9	388.20
			9	388.20
16/07/2025	19:41:18.028	1		388.30
			1	388.30
			1	388.30
16/07/2025	19:39:47.155	1		388.30
			1	388.30
			1	388.30
16/07/2025	19:36:47.852	5		389.20
			5	389.20
			5	389.20
16/07/2025	19:36:42.326	50		388.30
			50	388.30
			47	388.30
			3	388.30
16/07/2025	19:36:36.572	50		388.30
			50	388.30
			50	388.30
16/07/2025	19:35:42.927	77		388.10
			77	388.10
			77	388.10
16/07/2025	19:32:10.470	6		389.50
			6	389.50
			6	389.50
16/07/2025	19:30:49.794	5		389.70
			5	389.70
			5	389.70
16/07/2025	19:29:51.593	3		388.90
			3	388.90
			3	388.90
16/07/2025	19:29:39.808	4		388.50
			4	388.50
			4	388.50
16/07/2025	19:28:50.458	5		388.30
			5	388.30
			5	388.30
16/07/2025	19:28:40.997	61		389.50
			61	389.50
			61	389.50
16/07/2025	19:27:32.659	1		389.40
			1	389.40
			1	389.40
16/07/2025	19:24:45.488	8		388.20
			8	388.20
			8	388.20
16/07/2025	19:20:23.956	2		388.20
			2	388.20
			2	388.20
16/07/2025	19:20:16.129	8		388.20
			8	388.20
			8	388.20
16/07/2025	19:19:34.875	30		389.10
			30	389.10
			30	389.10
16/07/2025	19:19:16.731	53		388.40
			53	388.40
			53	388.40
16/07/2025	19:16:00.340	5		387.60
			5	387.60
			5	387.60
16/07/2025	19:14:03.012	54		388.00
			54	388.00
			54	388.00
16/07/2025	19:13:32.033	2		388.20
			2	388.20
			2	388.20
16/07/2025	19:08:59.061	2		387.20
			2	387.20
			2	387.20
16/07/2025	19:07:47.636	1		388.20
			1	388.20
			1	388.20
16/07/2025	19:04:29.611	15		388.00
			15	388.00
			15	388.00
16/07/2025	19:02:49.703	3		388.00
			3	388.00
			3	388.00
16/07/2025	18:55:52.657	1		389.70
			1	389.70
			1	389.70
16/07/2025	18:54:11.450	2		389.90
			2	389.90
			2	389.90
16/07/2025	18:54:05.766	60		389.10
			60	389.10
			60	389.10
16/07/2025	18:48:37.929	15		389.50
			15	389.50
			15	389.50
16/07/2025	18:46:32.506	10		389.90
			10	389.90
			10	389.90
16/07/2025	18:38:50.707	15		388.00
			15	388.00
			15	388.00
16/07/2025	18:35:39.161	50		389.30
			50	389.30
			50	389.30
16/07/2025	18:32:12.765	30		389.40
			30	389.40
			30	389.40
16/07/2025	18:31:14.066	3		390.00
			3	390.00
			3	390.00
16/07/2025	18:30:46.430	15		389.40
			15	389.40
			15	389.40
16/07/2025	18:28:37.862	3		390.20
			3	390.20
			3	390.20
16/07/2025	18:24:14.271	120		390.70
			120	390.70
			120	390.70
16/07/2025	18:22:28.133	12		390.80
			12	390.80
			12	390.80
16/07/2025	18:22:03.407	38		390.80
			38	390.80
			38	390.80
16/07/2025	18:21:36.751	10		390.10
			10	390.10
			10	390.10
16/07/2025	18:20:57.163	155		390.00
			20	390.00
			135	390.00
			155	390.00
16/07/2025	18:20:35.426	25		389.70
			25	389.70
			25	389.70
16/07/2025	18:18:42.210	38		389.30
			38	389.30
			38	389.30
16/07/2025	18:11:27.002	1		388.10
			1	388.10
			1	388.10
16/07/2025	18:06:51.275	5		389.10
			5	389.10
			5	389.10
16/07/2025	18:04:33.622	16		389.50
			16	389.50
			16	389.50
16/07/2025	18:02:06.207	2		390.10
			2	390.10
			2	390.10
16/07/2025	18:00:20.101	31		390.00
			5	390.00
			2	390.00
			2	390.00
			6	390.00
			10	390.00
			5	390.00
			1	390.00
			31	390.00
16/07/2025	17:57:41.582	2		389.20
			2	389.20
			2	389.20
16/07/2025	17:56:15.972	3		389.30
			3	389.30
			3	389.30
16/07/2025	17:55:18.280	13		389.00
			13	389.00
			13	389.00
16/07/2025	17:55:09.998	9		386.90
			9	386.90
			9	386.90
16/07/2025	17:52:14.306	20		387.50
			20	387.50
			20	387.50
16/07/2025	17:51:58.852	35		388.40
			35	388.40
			35	388.40
16/07/2025	17:51:52.057	2		387.40
			2	387.40
			2	387.40
16/07/2025	17:50:54.786	132		388.10
			132	388.10
			132	388.10
16/07/2025	17:50:32.755	400		388.10
			400	388.10
			400	388.10
16/07/2025	17:50:32.531	17		388.10
			17	388.10
			17	388.10
16/07/2025	17:50:25.410	1		388.10
			1	388.10
			1	388.10
16/07/2025	17:50:21.593	50		388.10
			50	388.10
			50	388.10
16/07/2025	17:50:21.293	60		388.00
			60	388.00
			60	388.00
16/07/2025	17:47:59.285	400		388.60
			400	388.60
			400	388.60
16/07/2025	17:45:34.847	3		388.10
			3	388.10
			3	388.10
16/07/2025	17:42:12.912	10		386.90
			10	386.90
			10	386.90
16/07/2025	17:39:39.708	4		384.10
			4	384.10
			4	384.10
16/07/2025	17:38:18.245	2		383.40
			2	383.40
			2	383.40
16/07/2025	17:38:02.255	203		383.20
			203	383.20
			202	383.20
			1	383.20
16/07/2025	17:37:43.853	50		383.20
			50	383.20
			50	383.20
16/07/2025	17:37:33.649	5		384.20
			5	384.20
			5	384.20
16/07/2025	17:37:02.096	37		383.20
			37	383.20
			11	383.20
			26	383.20
16/07/2025	17:37:02.036	3		384.00
			3	384.00
			3	384.00
16/07/2025	17:36:16.245	32		384.10
			32	384.10
			32	384.10
16/07/2025	17:36:16.088	55		385.00
			55	385.00
			55	385.00
16/07/2025	17:34:57.201	83		386.60
			83	386.60
			83	386.60
16/07/2025	17:30:37.453	12		388.20
			12	388.20
			12	388.20
16/07/2025	17:30:30.302	10		388.30
			10	388.30
			10	388.30
16/07/2025	17:29:34.749	1		388.60
			1	388.60
			1	388.60
16/07/2025	17:28:55.109	52		388.00
			52	388.00
			52	388.00
16/07/2025	17:26:32.535	4		387.20
			4	387.20
			4	387.20
16/07/2025	17:22:39.815	3		385.60
			3	385.60
			3	385.60
16/07/2025	17:21:57.019	60		386.20
			35	386.20
			25	386.20
			60	386.20
16/07/2025	17:21:04.527	1		386.30
			1	386.30
			1	386.30
16/07/2025	17:18:52.905	15		387.30
			15	387.30
			15	387.30
16/07/2025	17:18:37.324	13		385.80
			13	385.80
			13	385.80
16/07/2025	17:18:35.717	1		386.70
			1	386.70
			1	386.70
16/07/2025	17:18:28.412	5		386.60
			5	386.60
			5	386.60
16/07/2025	17:18:06.242	1		385.50
			1	385.50
			1	385.50
16/07/2025	17:16:41.306	12		386.00
			12	386.00
			12	386.00
16/07/2025	17:16:06.263	6		387.70
			6	387.70
			6	387.70
16/07/2025	17:16:05.985	9		388.60
			9	388.60
			9	388.60
16/07/2025	17:15:25.747	7		389.10
			7	389.10
			7	389.10
16/07/2025	17:13:01.135	20		389.00
			20	389.00
			20	389.00
16/07/2025	17:11:41.545	1		388.50
			1	388.50
			1	388.50
16/07/2025	17:11:37.039	30		389.00
			30	389.00
			30	389.00
16/07/2025	17:11:12.220	25		389.60
			25	389.60
			25	389.60
16/07/2025	17:09:58.232	384		389.70
			384	389.70
			384	389.70
16/07/2025	17:08:46.202	12		389.50
			12	389.50
			12	389.50
16/07/2025	17:06:44.946	400		389.00
			400	389.00
			350	389.00
			50	389.00
16/07/2025	17:05:54.037	150		388.00
			150	388.00
			150	388.00
16/07/2025	17:04:55.890	15		387.40
			15	387.40
			15	387.40
16/07/2025	17:04:36.729	15		386.00
			15	386.00
			15	386.00
16/07/2025	17:00:58.310	15		387.60
			15	387.60
			15	387.60
16/07/2025	16:59:09.398	3		387.90
			3	387.90
			3	387.90
16/07/2025	16:59:04.180	150		387.00
			150	387.00
			150	387.00
16/07/2025	16:58:53.219	15		387.90
			15	387.90
			15	387.90
16/07/2025	16:57:15.166	1		388.60
			1	388.60
			1	388.60
16/07/2025	16:54:12.819	22		385.40
			22	385.40
			22	385.40
16/07/2025	16:54:09.928	13		385.60
			13	385.60
			13	385.60
16/07/2025	16:54:05.817	5		385.90
			5	385.90
			5	385.90
16/07/2025	16:49:24.809	130		387.60
			130	387.60
			130	387.60
16/07/2025	16:48:26.500	50		387.60
			50	387.60
			50	387.60
16/07/2025	16:44:49.543	10		387.10
			10	387.10
			10	387.10
16/07/2025	16:43:18.745	20		387.00
			20	387.00
			20	387.00
16/07/2025	16:43:16.466	40		386.90
			40	386.90
			40	386.90
16/07/2025	16:40:20.029	1		386.10
			1	386.10
			1	386.10
16/07/2025	16:39:31.639	1		386.40
			1	386.40
			1	386.40
16/07/2025	16:38:46.887	15		388.10
			7	388.10
			8	388.10
			15	388.10
16/07/2025	16:37:37.925	400		387.00
			400	387.00
			400	387.00
16/07/2025	16:37:36.996	3		388.10
			3	388.10
			3	388.10
16/07/2025	16:36:10.442	4		387.10
			4	387.10
			4	387.10
16/07/2025	16:32:42.174	41		386.20
			41	386.20
			41	386.20
16/07/2025	16:31:04.366	15		386.00
			15	386.00
			15	386.00
16/07/2025	16:31:02.809	1		386.70
			1	386.70
			1	386.70
16/07/2025	16:29:52.419	1		386.30
			1	386.30
			1	386.30
16/07/2025	16:25:38.784	170		386.00
			170	386.00
			170	386.00
16/07/2025	16:23:48.336	110		385.10
			110	385.10
			20	385.10
			90	385.10
16/07/2025	16:23:48.305	3		385.10
			3	385.10
			3	385.10
16/07/2025	16:21:49.521	257		386.70
			257	386.70
			257	386.70
16/07/2025	16:19:08.508	9		386.90
			9	386.90
			9	386.90
16/07/2025	16:17:29.433	5		386.00
			5	386.00
			5	386.00
16/07/2025	16:16:53.473	28		386.70
			28	386.70
			28	386.70
16/07/2025	16:14:23.833	1		387.50
			1	387.50
			1	387.50
16/07/2025	16:13:48.842	1		386.80
			1	386.80
			1	386.80
16/07/2025	16:11:57.887	1		387.90
			1	387.90
			1	387.90
16/07/2025	16:11:57.839	15		387.90
			15	387.90
			15	387.90
16/07/2025	16:11:49.447	1		387.60
			1	387.60
			1	387.60
16/07/2025	16:10:28.541	2		387.20
			2	387.20
			2	387.20
16/07/2025	16:10:00.866	55		386.00
			55	386.00
			55	386.00
16/07/2025	16:09:19.073	44		385.90
			44	385.90
			44	385.90
16/07/2025	16:08:36.886	83		386.00
			83	386.00
			83	386.00
16/07/2025	16:08:33.972	400		386.00
			50	386.00
			50	386.00
			400	386.00
			300	386.00
16/07/2025	16:06:25.350	1		386.40
			1	386.40
			1	386.40
16/07/2025	16:05:29.155	2		387.70
			2	387.70
			2	387.70
16/07/2025	16:05:12.298	1		387.70
			1	387.70
			1	387.70
16/07/2025	16:01:28.432	5		388.50
			5	388.50
			5	388.50
16/07/2025	16:00:10.727	3		388.80
			3	388.80
			3	388.80
16/07/2025	15:57:59.736	2		387.80
			2	387.80
			2	387.80
16/07/2025	15:57:58.937	5		388.60
			5	388.60
			5	388.60
16/07/2025	15:57:06.914	5		389.10
			5	389.10
			5	389.10
16/07/2025	15:56:53.339	16		388.00
			16	388.00
			16	388.00
16/07/2025	15:54:56.940	7		388.20
			7	388.20
			7	388.20
16/07/2025	15:54:34.658	20		387.90
			20	387.90
			20	387.90
16/07/2025	15:49:24.567	100		387.50
			100	387.50
			100	387.50
16/07/2025	15:49:13.084	145		387.50
			145	387.50
			145	387.50
16/07/2025	15:48:38.450	17		388.60
			17	388.60
			17	388.60
16/07/2025	15:44:17.620	5		387.50
			5	387.50
			5	387.50
16/07/2025	15:43:21.352	14		386.20
			14	386.20
			14	386.20
16/07/2025	15:42:49.463	1		386.10
			1	386.10
			1	386.10
16/07/2025	15:42:04.215	7		387.30
			7	387.30
			7	387.30
16/07/2025	15:41:39.439	3		386.40
			3	386.40
			3	386.40
16/07/2025	15:40:54.131	10		387.90
			10	387.90
			10	387.90
16/07/2025	15:39:59.536	296		387.90
			296	387.90
			296	387.90
16/07/2025	15:38:06.228	287		387.70
			287	387.70
			287	387.70
16/07/2025	15:37:04.058	6		388.20
			6	388.20
			6	388.20
16/07/2025	15:36:51.132	20		387.90
			20	387.90
			20	387.90
16/07/2025	15:36:33.324	287		386.90
			287	386.90
			287	386.90
16/07/2025	15:35:51.648	1		387.90
			1	387.90
			1	387.90
16/07/2025	15:35:18.341	34		389.90
			34	389.90
			34	389.90
16/07/2025	15:33:23.685	23		389.00
			23	389.00
			23	389.00
16/07/2025	15:33:09.994	50		388.60
			50	388.60
			50	388.60
16/07/2025	15:32:05.189	1		388.50
			1	388.50
			1	388.50
16/07/2025	15:30:04.360	3		388.00
			3	388.00
			3	388.00
16/07/2025	15:29:47.142	30		387.60
			30	387.60
			30	387.60
16/07/2025	15:28:01.118	5		387.90
			5	387.90
			5	387.90
16/07/2025	15:28:01.077	50		388.00
			50	388.00
			50	388.00
16/07/2025	15:26:36.458	26		388.50
			26	388.50
			26	388.50
16/07/2025	15:26:36.270	50		388.50
			40	388.50
			10	388.50
			50	388.50
16/07/2025	15:26:16.925	50		388.50
			50	388.50
			50	388.50
16/07/2025	15:25:51.175	1		388.00
			1	388.00
			1	388.00
16/07/2025	15:24:31.516	10		388.80
			1	388.80
			9	388.80
			10	388.80
16/07/2025	15:23:34.492	5		388.10
			5	388.10
			5	388.10
16/07/2025	15:22:55.812	10		388.10
			10	388.10
			10	388.10
16/07/2025	15:22:50.142	13		388.10
			13	388.10
			13	388.10
16/07/2025	15:19:13.594	1		387.60
			1	387.60
			1	387.60
16/07/2025	15:10:26.203	2		388.00
			2	388.00
			2	388.00
16/07/2025	15:09:26.077	3		387.20
			3	387.20
			3	387.20
16/07/2025	15:07:14.976	1		387.90
			1	387.90
			1	387.90
16/07/2025	15:02:54.501	51		386.30
			51	386.30
			51	386.30
16/07/2025	15:01:18.463	10		388.00
			10	388.00
			10	388.00
16/07/2025	14:59:27.487	1		388.40
			1	388.40
			1	388.40
16/07/2025	14:57:32.877	1		387.60
			1	387.60
			1	387.60
16/07/2025	14:51:33.864	3		387.90
			3	387.90
			3	387.90
16/07/2025	14:50:55.419	1		387.80
			1	387.80
			1	387.80
16/07/2025	14:50:48.383	4		387.80
			4	387.80
			4	387.80
16/07/2025	14:49:08.739	3		388.00
			3	388.00
			3	388.00
16/07/2025	14:49:04.394	50		388.00
			50	388.00
			50	388.00
16/07/2025	14:48:39.498	2		388.90
			2	388.90
			2	388.90
16/07/2025	14:48:14.044	20		388.90
			20	388.90
			20	388.90
16/07/2025	14:47:20.404	50		388.80
			50	388.80
			50	388.80
16/07/2025	14:46:17.078	112		388.00
			112	388.00
			110	388.00
			2	388.00
16/07/2025	14:44:17.416	50		388.00
			50	388.00
			50	388.00
16/07/2025	14:44:11.771	15		388.40
			15	388.40
			15	388.40
16/07/2025	14:39:34.274	3		388.30
			3	388.30
			3	388.30
16/07/2025	14:38:24.710	3		387.50
			3	387.50
			3	387.50
16/07/2025	14:38:19.214	52		388.60
			20	388.60
			32	388.60
			52	388.60
16/07/2025	14:38:02.134	2		388.50
			2	388.50
			2	388.50
16/07/2025	14:35:43.315	18		388.60
			12	388.60
			6	388.60
			18	388.60
16/07/2025	14:35:02.975	6		387.10
			6	387.10
			6	387.10
16/07/2025	14:31:30.744	129		387.80
			129	387.80
			129	387.80
16/07/2025	14:30:42.197	13		386.90
			13	386.90
			13	386.90
16/07/2025	14:30:24.181	1		387.90
			1	387.90
			1	387.90
16/07/2025	14:30:11.201	50		387.90
			50	387.90
			50	387.90
16/07/2025	14:29:54.414	5		387.90
			5	387.90
			5	387.90
16/07/2025	14:29:40.957	1		387.90
			1	387.90
			1	387.90
16/07/2025	14:27:28.879	3		387.90
			3	387.90
			3	387.90
16/07/2025	14:24:58.970	1		386.80
			1	386.80
			1	386.80
16/07/2025	14:20:08.497	10		386.70
			10	386.70
			10	386.70
16/07/2025	14:19:27.167	2		386.70
			2	386.70
			2	386.70
16/07/2025	14:18:30.217	10		387.50
			10	387.50
			10	387.50
16/07/2025	14:16:26.503	2		387.30
			2	387.30
			2	387.30
16/07/2025	14:16:13.187	1		387.40
			1	387.40
			1	387.40
16/07/2025	14:16:09.640	10		386.90
			10	386.90
			10	386.90
16/07/2025	14:16:08.562	4		386.90
			4	386.90
			4	386.90
16/07/2025	14:15:09.680	15		386.90
			15	386.90
			15	386.90
16/07/2025	14:13:47.350	3		387.30
			3	387.30
			3	387.30
16/07/2025	14:13:35.547	4		386.40
			4	386.40
			4	386.40
16/07/2025	14:08:02.523	180		387.20
			180	387.20
			180	387.20
16/07/2025	14:07:42.580	3		386.10
			3	386.10
			3	386.10
16/07/2025	14:06:36.917	1		386.90
			1	386.90
			1	386.90
16/07/2025	14:06:14.857	5		386.10
			5	386.10
			5	386.10
16/07/2025	14:04:06.182	26		386.90
			26	386.90
			26	386.90
16/07/2025	14:01:54.633	6		386.10
			6	386.10
			6	386.10
16/07/2025	13:57:20.805	6		386.90
			6	386.90
			6	386.90
16/07/2025	13:53:17.053	30		387.70
			30	387.70
			30	387.70
16/07/2025	13:52:40.085	10		387.60
			10	387.60
			10	387.60
16/07/2025	13:50:13.488	50		387.60
			50	387.60
			50	387.60
16/07/2025	13:48:27.956	1		386.70
			1	386.70
			1	386.70
16/07/2025	13:48:07.466	3		387.60
			3	387.60
			3	387.60
16/07/2025	13:43:56.249	8		387.60
			8	387.60
			8	387.60
16/07/2025	13:42:57.949	5		387.40
			5	387.40
			5	387.40
16/07/2025	13:42:10.586	5		386.60
			5	386.60
			5	386.60
16/07/2025	13:41:28.207	5		386.50
			5	386.50
			5	386.50
16/07/2025	13:39:48.158	10		387.50
			10	387.50
			10	387.50
16/07/2025	13:37:04.483	50		387.40
			50	387.40
			50	387.40
16/07/2025	13:35:28.711	50		387.50
			50	387.50
			50	387.50
16/07/2025	13:34:51.103	80		387.40
			80	387.40
			80	387.40
16/07/2025	13:32:04.230	4		387.40
			4	387.40
			4	387.40
16/07/2025	13:31:38.718	1		387.50
			1	387.50
			1	387.50
16/07/2025	13:31:21.466	110		387.00
			110	387.00
			110	387.00
16/07/2025	13:22:11.309	5		386.90
			5	386.90
			5	386.90
16/07/2025	13:19:34.492	3		386.10
			3	386.10
			3	386.10
16/07/2025	13:14:08.506	38		386.90
			38	386.90
			38	386.90
16/07/2025	13:08:58.934	7		386.80
			7	386.80
			7	386.80
16/07/2025	13:07:20.074	25		386.10
			25	386.10
			25	386.10
16/07/2025	13:06:39.056	2		386.10
			2	386.10
			2	386.10
16/07/2025	13:03:26.302	40		386.30
			40	386.30
			40	386.30
16/07/2025	13:00:19.429	8		386.70
			8	386.70
			8	386.70
16/07/2025	12:59:41.997	2		386.10
			2	386.10
			2	386.10
16/07/2025	12:59:29.829	13		386.60
			13	386.60
			13	386.60
16/07/2025	12:58:12.405	11		386.10
			11	386.10
			11	386.10
16/07/2025	12:54:41.372	27		386.80
			27	386.80
			27	386.80
16/07/2025	12:53:35.855	11		386.80
			11	386.80
			11	386.80
16/07/2025	12:52:27.319	12		386.70
			12	386.70
			12	386.70
16/07/2025	12:51:50.684	1		386.10
			1	386.10
			1	386.10
16/07/2025	12:49:50.298	2		386.90
			2	386.90
			2	386.90
16/07/2025	12:49:32.849	597		387.00
			25	387.00
			597	387.00
			572	387.00
16/07/2025	12:49:23.651	403		386.90
			403	386.90
			400	386.90
			3	386.90
16/07/2025	12:48:39.722	87		386.60
			87	386.60
			87	386.60
16/07/2025	12:47:34.987	33		386.40
			33	386.40
			33	386.40
16/07/2025	12:41:17.907	13		386.40
			13	386.40
			13	386.40
16/07/2025	12:39:55.625	38		386.10
			38	386.10
			38	386.10
16/07/2025	12:39:46.374	11		386.90
			11	386.90
			11	386.90
16/07/2025	12:39:37.752	2		386.10
			2	386.10
			2	386.10
16/07/2025	12:38:33.314	4		386.40
			4	386.40
			4	386.40

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

ASML Holding N.V.

Bid: 649.30 / Ask: 649.90
Volume: 106 978
-8.42%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 21:06:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice