Tradegate Exchange

MicroStrategy Inc.

1620

1333

354.90

Date	Time	Volume	Order Volume	Price
22/05/2025	21:59:30.093	250		354.90
			250	354.90
			250	354.90
22/05/2025	21:59:29.783	10		354.90
			10	354.90
			10	354.90
22/05/2025	21:59:29.308	10		354.50
			10	354.50
			10	354.50
22/05/2025	21:59:10.020	3		354.40
			3	354.40
			3	354.40
22/05/2025	21:58:57.147	25		354.90
			25	354.90
			25	354.90
22/05/2025	21:58:19.598	250		354.30
			250	354.30
			250	354.30
22/05/2025	21:57:30.653	5		354.20
			5	354.20
			5	354.20
22/05/2025	21:56:26.770	96		354.50
			96	354.50
			96	354.50
22/05/2025	21:55:57.756	200		354.50
			200	354.50
			200	354.50
22/05/2025	21:55:33.525	6		354.30
			6	354.30
			6	354.30
22/05/2025	21:55:08.924	600		354.90
			600	354.90
			600	354.90
22/05/2025	21:55:07.985	250		354.90
			250	354.90
			250	354.90
22/05/2025	21:52:51.110	600		354.90
			600	354.90
			600	354.90
22/05/2025	21:52:47.343	10		355.80
			10	355.80
			10	355.80
22/05/2025	21:52:33.929	2		355.80
			2	355.80
			2	355.80
22/05/2025	21:51:50.660	3		355.40
			3	355.40
			3	355.40
22/05/2025	21:51:12.834	47		355.00
			47	355.00
			47	355.00
22/05/2025	21:50:07.049	5		354.00
			5	354.00
			5	354.00
22/05/2025	21:50:00.491	14		354.00
			14	354.00
			14	354.00
22/05/2025	21:49:25.867	60		353.50
			60	353.50
			60	353.50
22/05/2025	21:48:35.576	98		354.00
			98	354.00
			98	354.00
22/05/2025	21:48:10.607	55		353.90
			55	353.90
			55	353.90
22/05/2025	21:47:50.714	10		353.90
			10	353.90
			10	353.90
22/05/2025	21:47:41.348	27		354.20
			27	354.20
			27	354.20
22/05/2025	21:47:41.287	24		353.50
			24	353.50
			24	353.50
22/05/2025	21:47:41.238	14		353.50
			14	353.50
			14	353.50
22/05/2025	21:46:41.236	10		354.10
			10	354.10
			10	354.10
22/05/2025	21:46:26.492	10		354.10
			10	354.10
			10	354.10
22/05/2025	21:45:09.480	8		354.20
			8	354.20
			8	354.20
22/05/2025	21:45:06.704	41		354.20
			4	354.20
			7	354.20
			41	354.20
			13	354.20
			7	354.20
			10	354.20
22/05/2025	21:45:06.545	91		355.00
			20	355.00
			2	355.00
			4	355.00
			40	355.00
			91	355.00
			25	355.00
22/05/2025	21:44:54.482	7		355.30
			7	355.30
			7	355.30
22/05/2025	21:42:12.181	30		356.00
			30	356.00
			30	356.00
22/05/2025	21:41:34.953	50		355.40
			50	355.40
			50	355.40
22/05/2025	21:40:55.603	1		355.40
			1	355.40
			1	355.40
22/05/2025	21:40:18.900	2		356.10
			2	356.10
			2	356.10
22/05/2025	21:39:46.876	10		355.90
			10	355.90
			10	355.90
22/05/2025	21:39:37.873	14		355.60
			14	355.60
			14	355.60
22/05/2025	21:38:44.358	24		355.40
			24	355.40
			24	355.40
22/05/2025	21:38:38.832	40		355.40
			40	355.40
			40	355.40
22/05/2025	21:38:19.950	250		356.10
			250	356.10
			250	356.10
22/05/2025	21:37:58.951	5		356.70
			5	356.70
			5	356.70
22/05/2025	21:37:27.095	250		355.80
			250	355.80
			250	355.80
22/05/2025	21:37:12.052	300		355.50
			5	355.50
			10	355.50
			10	355.50
			275	355.50
			300	355.50
22/05/2025	21:36:35.194	1 400		356.00
			1 400	356.00
			1 400	356.00
22/05/2025	21:33:16.847	200		356.10
			200	356.10
			200	356.10
22/05/2025	21:32:27.132	15		357.60
			15	357.60
			15	357.60
22/05/2025	21:32:06.041	15		357.10
			15	357.10
			15	357.10
22/05/2025	21:31:13.256	20		357.50
			20	357.50
			20	357.50
22/05/2025	21:30:47.142	25		358.40
			25	358.40
			25	358.40
22/05/2025	21:30:26.394	1		358.60
			1	358.60
			1	358.60
22/05/2025	21:30:24.256	1		357.80
			1	357.80
			1	357.80
22/05/2025	21:28:41.313	58		357.50
			58	357.50
			58	357.50
22/05/2025	21:28:03.903	30		358.00
			30	358.00
			30	358.00
22/05/2025	21:27:39.505	40		357.90
			40	357.90
			40	357.90
22/05/2025	21:27:09.428	3		357.90
			3	357.90
			3	357.90
22/05/2025	21:26:15.779	3		357.70
			3	357.70
			3	357.70
22/05/2025	21:22:06.947	22		356.70
			22	356.70
			22	356.70
22/05/2025	21:21:55.682	353		356.70
			353	356.70
			353	356.70
22/05/2025	21:21:42.390	50		356.60
			50	356.60
			50	356.60
22/05/2025	21:21:15.475	7		357.40
			7	357.40
			7	357.40
22/05/2025	21:20:32.056	100		357.80
			100	357.80
			100	357.80
22/05/2025	21:18:04.652	10		357.20
			10	357.20
			10	357.20
22/05/2025	21:16:55.187	60		356.90
			60	356.90
			60	356.90
22/05/2025	21:16:54.213	100		356.90
			100	356.90
			100	356.90
22/05/2025	21:16:22.986	5		356.90
			5	356.90
			5	356.90
22/05/2025	21:16:18.476	45		356.90
			45	356.90
			45	356.90
22/05/2025	21:15:50.722	50		356.90
			50	356.90
			50	356.90
22/05/2025	21:15:42.611	3		356.10
			3	356.10
			3	356.10
22/05/2025	21:14:45.994	17		356.90
			17	356.90
			17	356.90
22/05/2025	21:14:41.163	10		356.20
			10	356.20
			10	356.20
22/05/2025	21:13:01.178	40		356.90
			40	356.90
			40	356.90
22/05/2025	21:12:34.841	99		356.50
			99	356.50
			99	356.50
22/05/2025	21:12:26.780	40		356.90
			40	356.90
			40	356.90
22/05/2025	21:11:20.512	159		355.60
			159	355.60
			159	355.60
22/05/2025	21:10:27.077	70		355.60
			70	355.60
			70	355.60
22/05/2025	21:09:37.175	10		355.60
			10	355.60
			10	355.60
22/05/2025	21:08:35.261	10		355.60
			10	355.60
			10	355.60
22/05/2025	21:08:31.571	6		355.60
			6	355.60
			6	355.60
22/05/2025	21:07:41.187	18		355.60
			18	355.60
			18	355.60
22/05/2025	21:07:37.964	8		355.60
			8	355.60
			8	355.60
22/05/2025	21:07:07.180	140		356.00
			140	356.00
			140	356.00
22/05/2025	21:07:04.484	14		355.70
			14	355.70
			14	355.70
22/05/2025	21:06:25.967	5		356.10
			5	356.10
			5	356.10
22/05/2025	21:06:15.903	2		356.50
			2	356.50
			2	356.50
22/05/2025	21:05:00.099	40		356.90
			40	356.90
			40	356.90
22/05/2025	21:04:19.332	10		357.30
			10	357.30
			10	357.30
22/05/2025	21:04:13.661	4		356.40
			4	356.40
			4	356.40
22/05/2025	21:04:05.115	50		357.20
			50	357.20
			50	357.20
22/05/2025	21:04:01.926	200		357.40
			200	357.40
			200	357.40
22/05/2025	21:03:35.905	49		357.70
			49	357.70
			49	357.70
22/05/2025	21:00:41.954	10		357.80
			10	357.80
			10	357.80
22/05/2025	20:58:53.662	1		357.80
			1	357.80
			1	357.80
22/05/2025	20:58:12.200	1		357.80
			1	357.80
			1	357.80
22/05/2025	20:56:34.559	20		357.90
			20	357.90
			20	357.90
22/05/2025	20:55:15.037	40		357.90
			40	357.90
			40	357.90
22/05/2025	20:52:53.011	53		357.20
			53	357.20
			53	357.20
22/05/2025	20:51:42.114	1		357.10
			1	357.10
			1	357.10
22/05/2025	20:51:28.315	59		357.10
			59	357.10
			59	357.10
22/05/2025	20:51:01.479	50		358.10
			50	358.10
			50	358.10
22/05/2025	20:50:38.621	20		357.40
			20	357.40
			20	357.40
22/05/2025	20:49:49.308	44		357.10
			44	357.10
			44	357.10
22/05/2025	20:49:44.953	50		357.10
			50	357.10
			50	357.10
22/05/2025	20:48:07.988	5		358.00
			5	358.00
			5	358.00
22/05/2025	20:47:07.458	45		358.60
			45	358.60
			45	358.60
22/05/2025	20:46:58.096	58		357.60
			58	357.60
			58	357.60
22/05/2025	20:46:26.993	5		357.90
			5	357.90
			5	357.90
22/05/2025	20:46:26.040	40		357.80
			40	357.80
			40	357.80
22/05/2025	20:45:36.123	14		357.90
			14	357.90
			14	357.90
22/05/2025	20:45:28.203	50		357.70
			50	357.70
			50	357.70
22/05/2025	20:45:08.919	50		357.60
			50	357.60
			50	357.60
22/05/2025	20:45:02.995	96		357.60
			96	357.60
			96	357.60
22/05/2025	20:43:39.797	40		358.90
			40	358.90
			40	358.90
22/05/2025	20:41:17.319	3		359.00
			3	359.00
			3	359.00
22/05/2025	20:39:51.555	3		358.60
			3	358.60
			3	358.60
22/05/2025	20:39:39.720	20		358.60
			20	358.60
			20	358.60
22/05/2025	20:39:11.176	10		358.50
			10	358.50
			10	358.50
22/05/2025	20:38:29.465	2		359.70
			2	359.70
			2	359.70
22/05/2025	20:37:20.212	32		359.00
			32	359.00
			32	359.00
22/05/2025	20:36:29.033	100		358.50
			100	358.50
			100	358.50
22/05/2025	20:35:18.600	10		359.60
			10	359.60
			10	359.60
22/05/2025	20:33:38.603	40		358.60
			40	358.60
			40	358.60
22/05/2025	20:33:02.989	9		359.90
			9	359.90
			9	359.90
22/05/2025	20:32:28.764	125		359.00
			125	359.00
			125	359.00
22/05/2025	20:31:49.791	15		359.60
			15	359.60
			15	359.60
22/05/2025	20:31:33.978	10		358.90
			10	358.90
			10	358.90
22/05/2025	20:30:49.588	241		358.20
			241	358.20
			241	358.20
22/05/2025	20:30:49.500	300		358.20
			300	358.20
			300	358.20
22/05/2025	20:30:08.849	2		357.50
			2	357.50
			2	357.50
22/05/2025	20:29:06.035	450		357.20
			450	357.20
			450	357.20
22/05/2025	20:28:17.668	48		358.20
			48	358.20
			48	358.20
22/05/2025	20:28:08.541	250		358.10
			250	358.10
			250	358.10
22/05/2025	20:27:26.242	260		357.50
			260	357.50
			260	357.50
22/05/2025	20:25:38.842	10		357.00
			10	357.00
			10	357.00
22/05/2025	20:25:21.417	800		356.80
			800	356.80
			800	356.80
22/05/2025	20:24:57.419	2		358.00
			2	358.00
			2	358.00
22/05/2025	20:24:54.184	2		357.90
			2	357.90
			2	357.90
22/05/2025	20:22:51.272	12		357.00
			12	357.00
			12	357.00
22/05/2025	20:22:44.562	5		357.00
			5	357.00
			5	357.00
22/05/2025	20:22:41.975	6		356.90
			6	356.90
			6	356.90
22/05/2025	20:22:36.609	14		356.90
			14	356.90
			14	356.90
22/05/2025	20:22:24.844	11		357.90
			11	357.90
			11	357.90
22/05/2025	20:22:24.755	200		357.90
			200	357.90
			200	357.90
22/05/2025	20:22:04.555	1 000		358.00
			38	358.00
			542	358.00
			420	358.00
			1 000	358.00
22/05/2025	20:21:03.593	411		358.20
			11	358.20
			400	358.20
			411	358.20
22/05/2025	20:21:03.208	163		359.00
			163	359.00
			163	359.00
22/05/2025	20:19:46.015	10		358.80
			10	358.80
			10	358.80
22/05/2025	20:19:45.893	40		358.80
			40	358.80
			40	358.80
22/05/2025	20:18:54.896	1		359.40
			1	359.40
			1	359.40
22/05/2025	20:18:16.143	540		358.40
			540	358.40
			540	358.40
22/05/2025	20:17:48.238	400		358.60
			400	358.60
			400	358.60
22/05/2025	20:16:59.069	1		359.30
			1	359.30
			1	359.30
22/05/2025	20:16:13.949	5		357.80
			5	357.80
			5	357.80
22/05/2025	20:15:32.887	600		357.50
			82	357.50
			518	357.50
			600	357.50
22/05/2025	20:15:20.717	400		357.50
			400	357.50
			400	357.50
22/05/2025	20:14:50.846	7		358.00
			7	358.00
			7	358.00
22/05/2025	20:14:15.476	20		357.80
			20	357.80
			20	357.80
22/05/2025	20:10:26.993	15		355.70
			15	355.70
			15	355.70
22/05/2025	20:10:14.679	25		356.10
			25	356.10
			25	356.10
22/05/2025	20:09:40.589	290		356.40
			290	356.40
			290	356.40
22/05/2025	20:09:15.803	41		356.00
			18	356.00
			23	356.00
			41	356.00
22/05/2025	20:09:09.814	458		356.00
			3	356.00
			4	356.00
			14	356.00
			3	356.00
			334	356.00
			458	356.00
			85	356.00
			15	356.00
22/05/2025	20:08:36.802	50		357.10
			50	357.10
			50	357.10
22/05/2025	20:06:18.429	3		358.30
			3	358.30
			3	358.30
22/05/2025	20:03:14.403	49		357.70
			49	357.70
			49	357.70
22/05/2025	20:01:55.478	10		357.60
			10	357.60
			10	357.60
22/05/2025	20:00:02.581	980		357.10
			859	357.10
			40	357.10
			980	357.10
			81	357.10
22/05/2025	19:59:51.992	400		357.70
			400	357.70
			400	357.70
22/05/2025	19:59:29.571	80		357.40
			80	357.40
			80	357.40
22/05/2025	19:59:16.300	3		358.60
			3	358.60
			3	358.60
22/05/2025	19:59:12.399	40		357.90
			40	357.90
			40	357.90
22/05/2025	19:59:03.293	9		358.60
			9	358.60
			9	358.60
22/05/2025	19:57:53.997	25		357.70
			25	357.70
			25	357.70
22/05/2025	19:55:50.690	100		357.90
			100	357.90
			100	357.90
22/05/2025	19:54:54.651	9		357.20
			9	357.20
			9	357.20
22/05/2025	19:54:51.868	62		357.60
			62	357.60
			62	357.60
22/05/2025	19:54:27.036	38		357.20
			38	357.20
			38	357.20
22/05/2025	19:54:07.966	2		357.80
			2	357.80
			2	357.80
22/05/2025	19:53:55.679	30		357.20
			30	357.20
			30	357.20
22/05/2025	19:53:55.594	3		357.20
			3	357.20
			3	357.20
22/05/2025	19:53:45.026	1		357.80
			1	357.80
			1	357.80
22/05/2025	19:52:51.671	172		358.00
			22	358.00
			150	358.00
			172	358.00
22/05/2025	19:52:33.613	18		358.10
			18	358.10
			18	358.10
22/05/2025	19:52:33.545	20		358.50
			20	358.50
			20	358.50
22/05/2025	19:52:24.629	1 224		359.00
			200	359.00
			708	359.00
			100	359.00
			100	359.00
			16	359.00
			100	359.00
			30	359.00
			40	359.00
			25	359.00
			50	359.00
			1 079	359.00
22/05/2025	19:51:56.644	400		359.10
			400	359.10
			400	359.10
22/05/2025	19:51:50.694	1		359.40
			1	359.40
			1	359.40
22/05/2025	19:51:15.894	52		359.10
			52	359.10
			52	359.10
22/05/2025	19:49:17.067	3		359.80
			3	359.80
			3	359.80
22/05/2025	19:48:24.233	10		359.70
			10	359.70
			10	359.70
22/05/2025	19:47:01.748	30		359.50
			30	359.50
			30	359.50
22/05/2025	19:46:01.475	35		360.00
			35	360.00
			35	360.00
22/05/2025	19:45:01.994	2		360.00
			2	360.00
			2	360.00
22/05/2025	19:44:49.380	20		359.60
			20	359.60
			20	359.60
22/05/2025	19:43:07.939	2		359.60
			2	359.60
			2	359.60
22/05/2025	19:41:12.450	150		359.80
			130	359.80
			20	359.80
			150	359.80
22/05/2025	19:40:36.521	50		360.40
			50	360.40
			50	360.40
22/05/2025	19:38:36.302	40		361.00
			40	361.00
			40	361.00
22/05/2025	19:38:24.716	40		360.90
			40	360.90
			40	360.90
22/05/2025	19:38:15.031	40		360.90
			40	360.90
			40	360.90
22/05/2025	19:36:48.033	1		360.40
			1	360.40
			1	360.40
22/05/2025	19:36:23.869	5		361.20
			5	361.20
			5	361.20
22/05/2025	19:35:59.353	30		360.50
			30	360.50
			30	360.50
22/05/2025	19:35:52.685	50		361.50
			50	361.50
			50	361.50
22/05/2025	19:35:31.783	35		360.60
			35	360.60
			35	360.60
22/05/2025	19:34:22.126	50		361.50
			50	361.50
			50	361.50
22/05/2025	19:32:16.331	5		360.10
			5	360.10
			5	360.10
22/05/2025	19:32:04.051	2		360.70
			2	360.70
			2	360.70
22/05/2025	19:31:15.112	3		360.20
			3	360.20
			3	360.20
22/05/2025	19:30:47.805	10		360.00
			10	360.00
			10	360.00
22/05/2025	19:30:06.879	200		360.60
			200	360.60
			200	360.60
22/05/2025	19:25:50.833	264		361.80
			264	361.80
			264	361.80
22/05/2025	19:25:42.203	260		362.80
			260	362.80
			260	362.80
22/05/2025	19:25:38.413	27		362.00
			27	362.00
			27	362.00
22/05/2025	19:24:32.700	3		361.60
			3	361.60
			3	361.60
22/05/2025	19:24:31.944	65		362.50
			65	362.50
			65	362.50
22/05/2025	19:23:54.156	1		362.90
			1	362.90
			1	362.90
22/05/2025	19:23:36.314	122		362.00
			122	362.00
			122	362.00
22/05/2025	19:22:16.777	313		361.10
			313	361.10
			313	361.10
22/05/2025	19:22:06.672	250		361.10
			250	361.10
			250	361.10
22/05/2025	19:21:02.022	25		361.00
			25	361.00
			25	361.00
22/05/2025	19:20:51.201	44		361.10
			44	361.10
			44	361.10
22/05/2025	19:20:41.910	250		361.10
			250	361.10
			250	361.10
22/05/2025	19:20:41.470	50		361.10
			50	361.10
			50	361.10
22/05/2025	19:18:28.773	60		361.70
			60	361.70
			60	361.70
22/05/2025	19:15:13.416	100		361.50
			100	361.50
			100	361.50
22/05/2025	19:15:03.398	1		361.40
			1	361.40
			1	361.40
22/05/2025	19:10:47.257	100		361.00
			100	361.00
			100	361.00
22/05/2025	19:10:33.886	80		360.90
			80	360.90
			80	360.90
22/05/2025	19:09:24.626	20		360.90
			20	360.90
			20	360.90
22/05/2025	19:07:44.292	8		360.00
			8	360.00
			8	360.00
22/05/2025	19:06:11.759	3		360.90
			3	360.90
			3	360.90
22/05/2025	19:05:40.055	10		360.10
			10	360.10
			10	360.10
22/05/2025	19:03:45.839	8		360.60
			8	360.60
			8	360.60
22/05/2025	19:02:11.555	4		360.70
			4	360.70
			4	360.70
22/05/2025	19:02:01.546	4		359.70
			4	359.70
			4	359.70
22/05/2025	19:00:35.184	28		360.70
			28	360.70
			28	360.70
22/05/2025	18:58:20.232	110		360.60
			110	360.60
			110	360.60
22/05/2025	18:58:14.482	400		360.60
			400	360.60
			400	360.60
22/05/2025	18:57:50.644	75		359.70
			75	359.70
			75	359.70
22/05/2025	18:55:31.010	98		361.90
			98	361.90
			98	361.90
22/05/2025	18:53:00.881	100		361.00
			100	361.00
			100	361.00
22/05/2025	18:52:51.362	2		361.90
			2	361.90
			2	361.90
22/05/2025	18:50:46.474	18		360.20
			18	360.20
			18	360.20
22/05/2025	18:50:37.425	4		360.90
			4	360.90
			4	360.90
22/05/2025	18:49:43.112	5		360.10
			5	360.10
			5	360.10
22/05/2025	18:49:28.938	10		359.40
			10	359.40
			10	359.40
22/05/2025	18:49:07.638	5		360.00
			5	360.00
			5	360.00
22/05/2025	18:48:55.594	2		359.90
			2	359.90
			2	359.90
22/05/2025	18:45:31.576	9		360.40
			9	360.40
			9	360.40
22/05/2025	18:43:58.506	100		360.30
			100	360.30
			100	360.30
22/05/2025	18:41:05.873	30		359.20
			30	359.20
			30	359.20
22/05/2025	18:40:27.043	3		360.30
			3	360.30
			3	360.30
22/05/2025	18:38:59.751	1		360.30
			1	360.30
			1	360.30
22/05/2025	18:38:19.951	51		360.40
			51	360.40
			51	360.40
22/05/2025	18:38:19.161	52		360.50
			52	360.50
			52	360.50
22/05/2025	18:37:48.659	3		360.00
			3	360.00
			3	360.00
22/05/2025	18:37:24.326	15		359.90
			15	359.90
			15	359.90
22/05/2025	18:36:32.054	15		359.10
			15	359.10
			15	359.10
22/05/2025	18:36:21.371	40		360.00
			40	360.00
			40	360.00
22/05/2025	18:36:10.010	20		360.40
			20	360.40
			20	360.40
22/05/2025	18:34:39.014	5		359.10
			5	359.10
			5	359.10
22/05/2025	18:34:32.341	72		359.80
			72	359.80
			72	359.80
22/05/2025	18:34:00.924	1		360.00
			1	360.00
			1	360.00
22/05/2025	18:33:33.551	233		360.30
			233	360.30
			233	360.30
22/05/2025	18:32:49.853	10		359.90
			10	359.90
			10	359.90
22/05/2025	18:32:37.761	4		360.00
			4	360.00
			4	360.00
22/05/2025	18:29:46.444	9		360.90
			9	360.90
			9	360.90
22/05/2025	18:29:39.699	15		361.80
			15	361.80
			15	361.80
22/05/2025	18:28:38.872	10		361.90
			10	361.90
			10	361.90
22/05/2025	18:26:23.097	10		362.10
			10	362.10
			10	362.10
22/05/2025	18:22:48.112	3		362.40
			3	362.40
			3	362.40
22/05/2025	18:22:26.043	11		362.50
			11	362.50
			11	362.50
22/05/2025	18:20:37.486	90		362.80
			90	362.80
			90	362.80
22/05/2025	18:20:21.631	10		363.30
			10	363.30
			10	363.30
22/05/2025	18:20:02.503	72		363.90
			72	363.90
			72	363.90
22/05/2025	18:19:37.040	10		364.00
			10	364.00
			10	364.00
22/05/2025	18:19:06.789	400		364.30
			400	364.30
			400	364.30
22/05/2025	18:18:49.678	60		364.20
			60	364.20
			60	364.20
22/05/2025	18:18:05.453	1		365.00
			1	365.00
			1	365.00
22/05/2025	18:17:18.555	1		365.50
			1	365.50
			1	365.50
22/05/2025	18:17:08.828	450		365.80
			450	365.80
			450	365.80
22/05/2025	18:16:33.371	50		365.90
			50	365.90
			50	365.90
22/05/2025	18:16:32.176	2		365.40
			2	365.40
			2	365.40
22/05/2025	18:16:21.552	4		365.90
			4	365.90
			4	365.90
22/05/2025	18:14:22.806	3		365.00
			3	365.00
			3	365.00
22/05/2025	18:13:40.265	20		364.80
			20	364.80
			20	364.80
22/05/2025	18:12:44.885	5		364.90
			5	364.90
			5	364.90
22/05/2025	18:10:42.168	3		363.70
			3	363.70
			3	363.70
22/05/2025	18:10:30.294	1		364.70
			1	364.70
			1	364.70
22/05/2025	18:07:36.327	71		364.40
			71	364.40
			71	364.40
22/05/2025	18:06:55.101	2		363.90
			2	363.90
			2	363.90
22/05/2025	18:06:41.835	57		364.30
			57	364.30
			57	364.30
22/05/2025	18:06:38.278	14		363.40
			14	363.40
			14	363.40
22/05/2025	18:06:08.723	2		363.00
			2	363.00
			2	363.00
22/05/2025	18:04:29.327	21		363.30
			21	363.30
			21	363.30
22/05/2025	18:04:16.282	50		363.00
			50	363.00
			50	363.00
22/05/2025	18:04:11.137	6		364.10
			6	364.10
			6	364.10
22/05/2025	18:04:07.026	10		362.90
			10	362.90
			10	362.90
22/05/2025	18:03:47.362	2		363.90
			2	363.90
			2	363.90
22/05/2025	18:01:35.409	6		363.40
			6	363.40
			6	363.40
22/05/2025	17:55:24.997	60		364.60
			60	364.60
			60	364.60
22/05/2025	17:55:23.880	47		365.00
			47	365.00
			47	365.00
22/05/2025	17:55:12.189	230		364.40
			230	364.40
			230	364.40
22/05/2025	17:55:04.163	3		364.90
			3	364.90
			3	364.90
22/05/2025	17:53:45.141	451		364.10
			10	364.10
			11	364.10
			35	364.10
			430	364.10
			416	364.10
22/05/2025	17:53:29.661	1 000		363.80
			983	363.80
			600	363.80
			17	363.80
			400	363.80
22/05/2025	17:52:48.180	42		363.70
			42	363.70
			42	363.70
22/05/2025	17:52:46.184	46		363.70
			46	363.70
			46	363.70
22/05/2025	17:52:44.345	43		363.70
			43	363.70
			43	363.70
22/05/2025	17:52:06.861	10		362.40
			10	362.40
			10	362.40
22/05/2025	17:52:02.637	20		362.40
			20	362.40
			20	362.40
22/05/2025	17:48:36.400	16		363.70
			16	363.70
			16	363.70
22/05/2025	17:48:34.487	1		364.60
			1	364.60
			1	364.60
22/05/2025	17:47:51.106	1		364.80
			1	364.80
			1	364.80
22/05/2025	17:46:56.983	4		364.20
			4	364.20
			4	364.20
22/05/2025	17:46:44.561	5		364.50
			5	364.50
			5	364.50
22/05/2025	17:45:25.612	400		364.50
			400	364.50
			400	364.50
22/05/2025	17:44:42.083	1		363.30
			1	363.30
			1	363.30
22/05/2025	17:44:37.870	5		363.50
			5	363.50
			5	363.50

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

Metaplanet Inc. Bid: 8.26 / Ask: 8.50
Volume: 9 607 225
-37.66%

Top 5 Turnover

Realtime Quotes
Last Update:
22/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice