MicroStrategy Inc.

228

202

366.00

Date Time Volume Order Volume Price
22/07/2025 11:49:33.548 150   366.00
      150 366.00
      150 366.00
22/07/2025 11:49:25.969 1   365.90
      1 365.90
      1 365.90
22/07/2025 11:42:41.551 2   366.60
      2 366.60
      2 366.60
22/07/2025 11:41:05.827 834   366.00
      75 366.00
      834 366.00
      759 366.00
22/07/2025 11:41:05.686 51   366.00
      51 366.00
      51 366.00
22/07/2025 11:38:38.658 2   364.40
      2 364.40
      2 364.40
22/07/2025 11:38:09.015 54   365.20
      54 365.20
      54 365.20
22/07/2025 11:37:18.404 10   365.20
      10 365.20
      10 365.20
22/07/2025 11:35:27.946 50   364.10
      50 364.10
      50 364.10
22/07/2025 11:35:16.623 50   364.10
      50 364.10
      50 364.10
22/07/2025 11:35:16.394 50   364.10
      50 364.10
      50 364.10
22/07/2025 11:35:16.241 50   364.10
      50 364.10
      50 364.10
22/07/2025 11:35:07.066 50   364.10
      50 364.10
      50 364.10
22/07/2025 11:33:23.741 200   363.50
      200 363.50
      200 363.50
22/07/2025 11:33:07.783 211   363.50
      211 363.50
      211 363.50
22/07/2025 11:32:32.503 4   363.50
      4 363.50
      4 363.50
22/07/2025 11:31:20.363 27   363.30
      27 363.30
      27 363.30
22/07/2025 11:29:44.334 100   363.30
      100 363.30
      100 363.30
22/07/2025 11:29:38.429 100   363.30
      100 363.30
      100 363.30
22/07/2025 11:25:11.648 107   364.60
      107 364.60
      107 364.60
22/07/2025 11:23:55.784 550   363.10
      10 363.10
      540 363.10
      550 363.10
22/07/2025 11:21:03.549 1   364.30
      1 364.30
      1 364.30
22/07/2025 11:20:15.002 1   363.10
      1 363.10
      1 363.10
22/07/2025 11:18:29.223 12   363.10
      12 363.10
      12 363.10
22/07/2025 11:17:43.811 54   363.10
      54 363.10
      54 363.10
22/07/2025 11:14:06.931 395   363.10
      395 363.10
      395 363.10
22/07/2025 11:13:59.220 130   363.10
      130 363.10
      130 363.10
22/07/2025 11:13:47.050 15   363.40
      15 363.40
      15 363.40
22/07/2025 11:13:22.515 8   363.70
      8 363.70
      8 363.70
22/07/2025 11:12:51.457 5   362.50
      5 362.50
      5 362.50
22/07/2025 11:12:18.999 130   363.50
      130 363.50
      130 363.50
22/07/2025 11:06:24.597 15   363.10
      15 363.10
      15 363.10
22/07/2025 11:06:21.436 60   364.00
      60 364.00
      60 364.00
22/07/2025 11:03:15.704 11   363.10
      11 363.10
      11 363.10
22/07/2025 11:03:06.156 1   364.10
      1 364.10
      1 364.10
22/07/2025 11:02:31.249 9   363.10
      9 363.10
      9 363.10
22/07/2025 11:02:29.855 100   364.00
      100 364.00
      100 364.00
22/07/2025 10:58:54.715 20   363.20
      20 363.20
      20 363.20
22/07/2025 10:55:45.158 40   364.40
      40 364.40
      40 364.40
22/07/2025 10:55:26.591 76   364.00
      76 364.00
      76 364.00
22/07/2025 10:51:46.133 10   363.30
      10 363.30
      10 363.30
22/07/2025 10:50:14.349 10   364.50
      10 364.50
      10 364.50
22/07/2025 10:45:54.621 25   364.80
      25 364.80
      25 364.80
22/07/2025 10:45:26.514 10   364.80
      10 364.80
      10 364.80
22/07/2025 10:41:44.510 70   363.90
      70 363.90
      10 363.90
      60 363.90
22/07/2025 10:40:25.141 24   363.50
      24 363.50
      24 363.50
22/07/2025 10:36:09.163 18   363.50
      18 363.50
      18 363.50
22/07/2025 10:36:01.725 8   363.50
      8 363.50
      8 363.50
22/07/2025 10:35:36.508 15   363.50
      15 363.50
      15 363.50
22/07/2025 10:34:59.267 10   364.60
      10 364.60
      10 364.60
22/07/2025 10:33:23.882 11   363.40
      11 363.40
      11 363.40
22/07/2025 10:31:26.581 10   364.50
      10 364.50
      10 364.50
22/07/2025 10:29:26.084 12   363.20
      12 363.20
      12 363.20
22/07/2025 10:25:10.264 7   363.90
      7 363.90
      7 363.90
22/07/2025 10:22:09.507 2   364.90
      2 364.90
      2 364.90
22/07/2025 10:20:22.708 5   364.90
      5 364.90
      5 364.90
22/07/2025 10:14:55.776 1   364.00
      1 364.00
      1 364.00
22/07/2025 10:12:33.882 147   362.00
      7 362.00
      100 362.00
      20 362.00
      147 362.00
      10 362.00
      10 362.00
22/07/2025 10:12:33.727 244   362.00
      6 362.00
      9 362.00
      13 362.00
      10 362.00
      120 362.00
      151 362.00
      10 362.00
      14 362.00
      100 362.00
      55 362.00
22/07/2025 10:12:31.104 28   363.00
      3 363.00
      28 363.00
      5 363.00
      20 363.00
22/07/2025 10:12:18.499 155   364.00
      155 364.00
      150 364.00
      5 364.00
22/07/2025 10:08:26.856 150   364.70
      150 364.70
      150 364.70
22/07/2025 10:07:16.671 5   364.10
      5 364.10
      5 364.10
22/07/2025 10:04:01.711 7   364.10
      7 364.10
      7 364.10
22/07/2025 10:03:50.036 30   365.00
      30 365.00
      30 365.00
22/07/2025 10:01:40.993 1   365.10
      1 365.10
      1 365.10
22/07/2025 10:00:40.781 13   366.20
      13 366.20
      13 366.20
22/07/2025 09:58:29.820 2   366.30
      2 366.30
      2 366.30
22/07/2025 09:57:45.213 5   367.00
      5 367.00
      5 367.00
22/07/2025 09:57:40.837 4   368.30
      4 368.30
      4 368.30
22/07/2025 09:55:33.349 1   368.30
      1 368.30
      1 368.30
22/07/2025 09:54:45.739 1   366.20
      1 366.20
      1 366.20
22/07/2025 09:54:03.620 20   366.20
      5 366.20
      15 366.20
      20 366.20
22/07/2025 09:51:24.805 5   366.20
      5 366.20
      5 366.20
22/07/2025 09:50:35.397 1   368.30
      1 368.30
      1 368.30
22/07/2025 09:50:07.099 23   366.20
      23 366.20
      23 366.20
22/07/2025 09:49:53.639 1   366.20
      1 366.20
      1 366.20
22/07/2025 09:45:12.522 100   366.20
      100 366.20
      100 366.20
22/07/2025 09:44:38.772 4   368.30
      4 368.30
      4 368.30
22/07/2025 09:38:53.202 1   366.20
      1 366.20
      1 366.20
22/07/2025 09:34:14.660 10   366.20
      10 366.20
      10 366.20
22/07/2025 09:33:35.241 2   368.30
      2 368.30
      2 368.30
22/07/2025 09:32:33.145 200   367.00
      200 367.00
      200 367.00
22/07/2025 09:32:14.655 99   366.90
      99 366.90
      99 366.90
22/07/2025 09:31:49.745 2   368.30
      2 368.30
      2 368.30
22/07/2025 09:31:07.912 4   366.90
      4 366.90
      4 366.90
22/07/2025 09:30:16.269 100   366.90
      100 366.90
      100 366.90
22/07/2025 09:29:28.501 147   367.60
      147 367.60
      147 367.60
22/07/2025 09:28:52.216 150   366.90
      150 366.90
      150 366.90
22/07/2025 09:28:06.619 24   368.30
      24 368.30
      24 368.30
22/07/2025 09:27:43.248 20   367.20
      20 367.20
      20 367.20
22/07/2025 09:27:42.448 24   367.20
      24 367.20
      24 367.20
22/07/2025 09:27:39.580 200   367.20
      200 367.20
      200 367.20
22/07/2025 09:27:31.299 150   366.90
      150 366.90
      150 366.90
22/07/2025 09:25:54.305 2   368.30
      2 368.30
      2 368.30
22/07/2025 09:25:07.622 1   366.90
      1 366.90
      1 366.90
22/07/2025 09:22:46.241 18   368.30
      18 368.30
      18 368.30
22/07/2025 09:22:45.914 10   368.30
      10 368.30
      10 368.30
22/07/2025 09:22:28.524 10   366.90
      10 366.90
      10 366.90
22/07/2025 09:21:56.890 18   366.90
      18 366.90
      18 366.90
22/07/2025 09:21:33.136 15   368.30
      15 368.30
      15 368.30
22/07/2025 09:21:33.067 3   368.30
      3 368.30
      3 368.30
22/07/2025 09:20:38.520 1   366.90
      1 366.90
      1 366.90
22/07/2025 09:20:26.359 30   367.20
      30 367.20
      30 367.20
22/07/2025 09:20:21.110 544   366.20
      544 366.20
      544 366.20
22/07/2025 09:20:08.635 100   366.20
      100 366.20
      100 366.20
22/07/2025 09:19:16.077 10   365.80
      10 365.80
      10 365.80
22/07/2025 09:11:41.555 110   367.00
      110 367.00
      110 367.00
22/07/2025 09:11:19.814 96   366.90
      96 366.90
      96 366.90
22/07/2025 09:09:08.768 3   365.10
      3 365.10
      3 365.10
22/07/2025 09:08:54.681 1   366.90
      1 366.90
      1 366.90
22/07/2025 09:07:58.541 2   366.50
      2 366.50
      2 366.50
22/07/2025 09:06:09.429 150   366.50
      150 366.50
      150 366.50
22/07/2025 09:06:04.749 200   366.40
      200 366.40
      200 366.40
22/07/2025 09:06:02.736 44   366.40
      44 366.40
      44 366.40
22/07/2025 09:04:28.657 1   366.40
      1 366.40
      1 366.40
22/07/2025 09:01:50.227 54   366.40
      54 366.40
      54 366.40
22/07/2025 09:01:24.428 2   364.80
      2 364.80
      2 364.80
22/07/2025 09:00:17.464 100   365.90
      100 365.90
      100 365.90
22/07/2025 09:00:13.078 175   365.80
      175 365.80
      175 365.80
22/07/2025 08:58:56.331 200   365.80
      130 365.80
      70 365.80
      200 365.80
22/07/2025 08:58:55.730 84   365.80
      84 365.80
      84 365.80
22/07/2025 08:58:39.339 2   364.80
      2 364.80
      2 364.80
22/07/2025 08:57:26.980 6   365.80
      6 365.80
      6 365.80
22/07/2025 08:56:16.061 95   365.80
      95 365.80
      95 365.80
22/07/2025 08:53:13.848 10   365.80
      10 365.80
      10 365.80
22/07/2025 08:48:46.814 3   365.80
      3 365.80
      3 365.80
22/07/2025 08:44:27.093 44   365.50
      44 365.50
      44 365.50
22/07/2025 08:44:19.810 126   365.30
      126 365.30
      126 365.30
22/07/2025 08:41:24.254 2   365.80
      2 365.80
      2 365.80
22/07/2025 08:37:56.207 7   365.80
      7 365.80
      7 365.80
22/07/2025 08:34:22.385 3   365.80
      3 365.80
      3 365.80
22/07/2025 08:32:16.995 20   364.60
      20 364.60
      20 364.60
22/07/2025 08:31:39.677 1   365.80
      1 365.80
      1 365.80
22/07/2025 08:28:48.051 11   364.60
      11 364.60
      11 364.60
22/07/2025 08:23:57.022 12   365.80
      12 365.80
      12 365.80
22/07/2025 08:23:07.029 5   365.40
      5 365.40
      5 365.40
22/07/2025 08:22:48.636 30   365.40
      30 365.40
      30 365.40
22/07/2025 08:21:47.318 30   365.40
      30 365.40
      30 365.40
22/07/2025 08:20:41.951 2   365.80
      2 365.80
      2 365.80
22/07/2025 08:16:45.251 3   364.60
      3 364.60
      3 364.60
22/07/2025 08:12:12.922 28   365.80
      28 365.80
      28 365.80
22/07/2025 08:11:15.243 10   365.10
      10 365.10
      10 365.10
22/07/2025 08:10:08.529 2   365.80
      2 365.80
      2 365.80
22/07/2025 08:09:37.176 6   365.80
      6 365.80
      6 365.80
22/07/2025 08:08:40.579 800   365.10
      800 365.10
      800 365.10
22/07/2025 08:08:38.438 200   365.10
      200 365.10
      200 365.10
22/07/2025 08:08:37.634 200   365.10
      200 365.10
      200 365.10
22/07/2025 08:08:36.449 200   365.10
      200 365.10
      200 365.10
22/07/2025 08:07:38.478 90   364.90
      90 364.90
      90 364.90
22/07/2025 08:07:37.071 16   364.90
      16 364.90
      16 364.90
22/07/2025 08:07:27.925 30   364.90
      30 364.90
      30 364.90
22/07/2025 08:06:34.729 25   364.90
      25 364.90
      25 364.90
22/07/2025 08:05:52.479 4   364.90
      4 364.90
      4 364.90
22/07/2025 08:05:41.817 40   364.90
      40 364.90
      40 364.90
22/07/2025 08:05:37.293 50   364.90
      50 364.90
      50 364.90
22/07/2025 08:05:36.512 30   364.90
      30 364.90
      30 364.90
22/07/2025 08:05:32.166 30   364.90
      30 364.90
      30 364.90
22/07/2025 08:05:31.463 10   364.90
      10 364.90
      10 364.90
22/07/2025 08:05:24.229 20   364.90
      20 364.90
      20 364.90
22/07/2025 08:05:23.426 40   364.90
      40 364.90
      40 364.90
22/07/2025 08:05:03.729 20   364.90
      20 364.90
      20 364.90
22/07/2025 08:05:03.027 40   364.90
      40 364.90
      40 364.90
22/07/2025 08:04:58.570 50   364.70
      50 364.70
      50 364.70
22/07/2025 08:04:23.554 3   364.90
      3 364.90
      3 364.90
22/07/2025 08:04:17.775 200   365.00
      200 365.00
      200 365.00
22/07/2025 08:04:17.387 200   365.00
      200 365.00
      200 365.00
22/07/2025 08:04:10.693 120   364.90
      120 364.90
      120 364.90
22/07/2025 08:04:06.976 30   364.90
      30 364.90
      30 364.90
22/07/2025 08:04:06.374 100   364.90
      100 364.90
      100 364.90
22/07/2025 08:04:02.442 200   364.90
      200 364.90
      200 364.90
22/07/2025 08:03:55.567 500   365.00
      500 365.00
      500 365.00
22/07/2025 08:03:41.363 155   364.90
      155 364.90
      155 364.90
22/07/2025 08:03:18.552 10   364.90
      10 364.90
      10 364.90
22/07/2025 08:03:06.700 10   364.90
      10 364.90
      10 364.90
22/07/2025 08:02:50.170 50   364.60
      50 364.60
      50 364.60
22/07/2025 08:01:51.290 1   364.90
      1 364.90
      1 364.90
22/07/2025 08:01:32.016 2   364.60
      2 364.60
      2 364.60
22/07/2025 08:00:42.670 1   364.90
      1 364.90
      1 364.90
22/07/2025 08:00:12.907 1   364.60
      1 364.60
      1 364.60
22/07/2025 08:00:06.602 4   364.90
      4 364.90
      4 364.90
22/07/2025 07:59:14.763 5   364.90
      5 364.90
      5 364.90
22/07/2025 07:58:14.335 21   364.60
      21 364.60
      21 364.60
22/07/2025 07:56:10.824 50   364.60
      50 364.60
      50 364.60
22/07/2025 07:43:47.002 12   364.90
      12 364.90
      12 364.90
22/07/2025 07:43:30.528 200   364.90
      200 364.90
      200 364.90
22/07/2025 07:37:06.443 30   364.90
      30 364.90
      30 364.90
22/07/2025 07:37:05.738 20   364.90
      20 364.90
      20 364.90
22/07/2025 07:37:05.036 10   364.90
      10 364.90
      10 364.90
22/07/2025 07:36:29.966 140   364.90
      140 364.90
      140 364.90
22/07/2025 07:36:17.713 100   364.90
      100 364.90
      100 364.90
22/07/2025 07:36:16.911 15   364.90
      15 364.90
      15 364.90
22/07/2025 07:36:14.602 93   364.90
      93 364.90
      93 364.90
22/07/2025 07:36:04.856 2   364.90
      2 364.90
      2 364.90
22/07/2025 07:35:08.939 3   364.00
      3 364.00
      3 364.00
22/07/2025 07:35:06.059 3   364.60
      3 364.60
      3 364.60
22/07/2025 07:35:03.587 6   364.70
      6 364.70
      6 364.70
22/07/2025 07:35:00.320 150   364.90
      150 364.90
      150 364.90
22/07/2025 07:34:46.786 200   365.10
      200 365.10
      200 365.10
22/07/2025 07:32:10.683 100   365.10
      100 365.10
      100 365.10
22/07/2025 07:30:59.673 1   365.10
      1 365.10
      1 365.10
22/07/2025 07:30:58.657 42   366.40
      31 366.40
      2 366.40
      7 366.40
      4 366.40
      5 366.40
      3 366.40
      22 366.40
      10 366.40
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)