Tradegate Exchange

MicroStrategy Inc.

1695

1247

287.00

Date	Time	Volume	Order Volume	Price
21/02/2025	21:59:53.459	1		287.00
			1	287.00
			1	287.00
21/02/2025	21:59:48.786	7		286.60
			7	286.60
			7	286.60
21/02/2025	21:59:48.135	3		286.70
			3	286.70
			3	286.70
21/02/2025	21:59:44.992	60		286.80
			60	286.80
			60	286.80
21/02/2025	21:59:09.866	2		287.30
			2	287.30
			2	287.30
21/02/2025	21:59:08.479	1		287.20
			1	287.20
			1	287.20
21/02/2025	21:59:06.977	20		287.30
			20	287.30
			20	287.30
21/02/2025	21:59:05.168	60		287.30
			60	287.30
			60	287.30
21/02/2025	21:58:48.575	2		287.00
			2	287.00
			2	287.00
21/02/2025	21:58:47.507	50		287.00
			50	287.00
			50	287.00
21/02/2025	21:58:42.699	5		287.40
			5	287.40
			5	287.40
21/02/2025	21:58:25.216	10		287.50
			10	287.50
			10	287.50
21/02/2025	21:58:20.372	5		287.70
			5	287.70
			5	287.70
21/02/2025	21:58:20.301	15		287.70
			15	287.70
			15	287.70
21/02/2025	21:58:16.841	2		287.70
			2	287.70
			2	287.70
21/02/2025	21:58:16.457	4		287.70
			4	287.70
			4	287.70
21/02/2025	21:57:57.915	5		287.50
			5	287.50
			5	287.50
21/02/2025	21:57:57.151	10		287.40
			10	287.40
			10	287.40
21/02/2025	21:57:44.275	200		286.70
			200	286.70
			200	286.70
21/02/2025	21:57:42.850	4		287.30
			4	287.30
			4	287.30
21/02/2025	21:57:25.317	3		286.60
			3	286.60
			3	286.60
21/02/2025	21:57:23.881	10		287.20
			10	287.20
			10	287.20
21/02/2025	21:57:17.805	25		286.90
			25	286.90
			25	286.90
21/02/2025	21:57:14.496	2		286.90
			2	286.90
			2	286.90
21/02/2025	21:57:02.604	80		287.00
			80	287.00
			80	287.00
21/02/2025	21:56:59.060	4		287.00
			4	287.00
			4	287.00
21/02/2025	21:56:56.332	3		287.00
			3	287.00
			3	287.00
21/02/2025	21:56:49.355	100		286.70
			100	286.70
			100	286.70
21/02/2025	21:56:48.027	10		287.00
			10	287.00
			10	287.00
21/02/2025	21:56:47.751	13		287.00
			13	287.00
			13	287.00
21/02/2025	21:56:45.119	10		287.20
			10	287.20
			10	287.20
21/02/2025	21:56:40.654	123		287.30
			123	287.30
			123	287.30
21/02/2025	21:56:40.532	17		286.80
			10	286.80
			7	286.80
			17	286.80
21/02/2025	21:56:15.890	15		287.00
			15	287.00
			15	287.00
21/02/2025	21:56:15.815	100		287.00
			1	287.00
			99	287.00
			100	287.00
21/02/2025	21:56:14.117	2		287.50
			2	287.50
			2	287.50
21/02/2025	21:55:59.582	10		287.70
			10	287.70
			10	287.70
21/02/2025	21:55:58.495	9		287.30
			9	287.30
			9	287.30
21/02/2025	21:55:43.780	4		287.80
			4	287.80
			4	287.80
21/02/2025	21:55:30.841	2		287.20
			2	287.20
			2	287.20
21/02/2025	21:55:04.140	10		287.70
			10	287.70
			10	287.70
21/02/2025	21:55:02.979	8		287.90
			8	287.90
			8	287.90
21/02/2025	21:54:45.789	1		287.30
			1	287.30
			1	287.30
21/02/2025	21:54:45.618	103		288.00
			50	288.00
			2	288.00
			103	288.00
			6	288.00
			1	288.00
			5	288.00
			5	288.00
			2	288.00
			5	288.00
			7	288.00
			20	288.00
21/02/2025	21:54:38.729	35		288.10
			35	288.10
			35	288.10
21/02/2025	21:54:33.407	20		288.70
			20	288.70
			20	288.70
21/02/2025	21:54:32.133	5		288.70
			5	288.70
			5	288.70
21/02/2025	21:54:18.879	10		289.00
			10	289.00
			10	289.00
21/02/2025	21:53:40.118	70		288.70
			70	288.70
			70	288.70
21/02/2025	21:53:14.029	5		288.90
			5	288.90
			5	288.90
21/02/2025	21:53:10.652	63		288.10
			8	288.10
			55	288.10
			63	288.10
21/02/2025	21:52:39.586	1		288.50
			1	288.50
			1	288.50
21/02/2025	21:52:08.027	5		288.70
			5	288.70
			5	288.70
21/02/2025	21:50:55.405	10		289.70
			10	289.70
			10	289.70
21/02/2025	21:50:51.065	5		289.60
			5	289.60
			5	289.60
21/02/2025	21:50:48.699	254		290.00
			254	290.00
			254	290.00
21/02/2025	21:50:41.459	300		290.00
			34	290.00
			300	290.00
			266	290.00
21/02/2025	21:50:03.730	11		291.00
			11	291.00
			11	291.00
21/02/2025	21:49:46.678	34		291.20
			34	291.20
			34	291.20
21/02/2025	21:49:16.744	30		290.40
			10	290.40
			20	290.40
			30	290.40
21/02/2025	21:49:12.361	3		290.90
			3	290.90
			3	290.90
21/02/2025	21:49:03.660	5		290.90
			5	290.90
			5	290.90
21/02/2025	21:48:07.007	10		290.20
			10	290.20
			10	290.20
21/02/2025	21:47:37.510	5		290.70
			5	290.70
			5	290.70
21/02/2025	21:47:32.561	3		290.90
			3	290.90
			3	290.90
21/02/2025	21:47:03.093	5		290.40
			5	290.40
			5	290.40
21/02/2025	21:46:52.021	9		290.30
			9	290.30
			9	290.30
21/02/2025	21:46:37.050	8		289.80
			8	289.80
			8	289.80
21/02/2025	21:46:33.858	5		289.80
			5	289.80
			5	289.80
21/02/2025	21:46:23.003	5		289.80
			5	289.80
			5	289.80
21/02/2025	21:46:13.626	20		289.60
			20	289.60
			20	289.60
21/02/2025	21:45:57.899	10		289.00
			10	289.00
			10	289.00
21/02/2025	21:45:42.799	15		289.60
			15	289.60
			15	289.60
21/02/2025	21:45:26.799	24		289.40
			24	289.40
			24	289.40
21/02/2025	21:45:15.057	50		288.60
			50	288.60
			50	288.60
21/02/2025	21:44:37.451	5		289.60
			5	289.60
			5	289.60
21/02/2025	21:44:24.369	15		289.60
			15	289.60
			15	289.60
21/02/2025	21:44:08.298	20		288.30
			20	288.30
			20	288.30
21/02/2025	21:43:18.263	283		288.30
			283	288.30
			283	288.30
21/02/2025	21:43:12.069	5		288.90
			5	288.90
			5	288.90
21/02/2025	21:43:03.099	73		288.90
			73	288.90
			73	288.90
21/02/2025	21:42:49.914	17		289.10
			17	289.10
			17	289.10
21/02/2025	21:41:13.541	9		289.40
			9	289.40
			9	289.40
21/02/2025	21:41:04.801	386		288.90
			386	288.90
			186	288.90
			200	288.90
21/02/2025	21:40:55.054	300		288.60
			300	288.60
			295	288.60
			5	288.60
21/02/2025	21:40:44.965	319		288.50
			6	288.50
			5	288.50
			6	288.50
			2	288.50
			319	288.50
			300	288.50
21/02/2025	21:40:25.307	80		289.00
			77	289.00
			80	289.00
			3	289.00
21/02/2025	21:40:13.650	9		289.40
			9	289.40
			9	289.40
21/02/2025	21:40:03.977	626		289.00
			600	289.00
			626	289.00
			26	289.00
21/02/2025	21:39:55.251	600		289.00
			600	289.00
			600	289.00
21/02/2025	21:39:38.055	60		289.00
			60	289.00
			60	289.00
21/02/2025	21:39:31.726	6		289.30
			6	289.30
			6	289.30
21/02/2025	21:39:19.459	300		289.00
			300	289.00
			300	289.00
21/02/2025	21:39:01.161	5		289.90
			5	289.90
			5	289.90
21/02/2025	21:38:59.094	6		289.90
			6	289.90
			6	289.90
21/02/2025	21:38:30.401	100		289.10
			100	289.10
			100	289.10
21/02/2025	21:38:29.406	300		289.10
			300	289.10
			300	289.10
21/02/2025	21:38:03.346	300		289.10
			300	289.10
			300	289.10
21/02/2025	21:38:03.291	300		289.10
			300	289.10
			300	289.10
21/02/2025	21:37:56.747	5		289.40
			5	289.40
			5	289.40
21/02/2025	21:37:36.567	6		289.80
			6	289.80
			6	289.80
21/02/2025	21:37:19.448	5		290.00
			5	290.00
			5	290.00
21/02/2025	21:37:06.228	2		290.00
			2	290.00
			2	290.00
21/02/2025	21:36:11.162	6		290.10
			6	290.10
			6	290.10
21/02/2025	21:35:49.422	10		290.20
			10	290.20
			10	290.20
21/02/2025	21:35:45.567	23		289.30
			23	289.30
			23	289.30
21/02/2025	21:35:30.599	31		290.00
			31	290.00
			31	290.00
21/02/2025	21:35:04.046	3		290.90
			3	290.90
			3	290.90
21/02/2025	21:34:29.138	2		290.90
			2	290.90
			2	290.90
21/02/2025	21:34:21.010	50		290.10
			50	290.10
			50	290.10
21/02/2025	21:34:18.180	50		289.70
			50	289.70
			50	289.70
21/02/2025	21:34:13.332	10		290.00
			4	290.00
			10	290.00
			6	290.00
21/02/2025	21:34:09.695	10		289.40
			10	289.40
			10	289.40
21/02/2025	21:33:43.523	52		289.00
			50	289.00
			52	289.00
			2	289.00
21/02/2025	21:33:36.115	300		288.90
			4	288.90
			7	288.90
			279	288.90
			10	288.90
			300	288.90
21/02/2025	21:33:10.683	1		289.50
			1	289.50
			1	289.50
21/02/2025	21:33:07.524	2		289.50
			2	289.50
			2	289.50
21/02/2025	21:32:42.697	13		289.60
			13	289.60
			13	289.60
21/02/2025	21:32:15.596	40		289.40
			40	289.40
			40	289.40
21/02/2025	21:32:14.344	140		289.40
			140	289.40
			140	289.40
21/02/2025	21:32:02.564	3		289.30
			3	289.30
			3	289.30
21/02/2025	21:32:02.441	8		289.30
			8	289.30
			8	289.30
21/02/2025	21:31:41.522	1		289.90
			1	289.90
			1	289.90
21/02/2025	21:31:39.149	30		289.90
			30	289.90
			30	289.90
21/02/2025	21:31:35.433	150		289.10
			8	289.10
			100	289.10
			150	289.10
			42	289.10
21/02/2025	21:31:21.853	7		289.90
			7	289.90
			7	289.90
21/02/2025	21:30:58.789	2		290.30
			2	290.30
			2	290.30
21/02/2025	21:30:53.661	10		289.90
			10	289.90
			10	289.90
21/02/2025	21:30:10.395	1		290.60
			1	290.60
			1	290.60
21/02/2025	21:29:18.794	35		290.00
			35	290.00
			35	290.00
21/02/2025	21:28:59.465	25		289.40
			25	289.40
			25	289.40
21/02/2025	21:28:51.114	11		290.00
			11	290.00
			11	290.00
21/02/2025	21:28:46.999	60		289.30
			60	289.30
			60	289.30
21/02/2025	21:28:24.947	10		289.80
			10	289.80
			10	289.80
21/02/2025	21:28:05.558	1		289.90
			1	289.90
			1	289.90
21/02/2025	21:27:35.015	4		289.10
			4	289.10
			4	289.10
21/02/2025	21:26:10.052	1		290.00
			1	290.00
			1	290.00
21/02/2025	21:26:08.840	113		290.00
			20	290.00
			30	290.00
			3	290.00
			25	290.00
			113	290.00
			35	290.00
21/02/2025	21:25:44.467	15		290.20
			15	290.20
			15	290.20
21/02/2025	21:25:28.272	10		290.20
			10	290.20
			10	290.20
21/02/2025	21:25:06.671	10		290.90
			10	290.90
			10	290.90
21/02/2025	21:25:04.158	5		290.90
			5	290.90
			5	290.90
21/02/2025	21:23:00.435	39		290.10
			39	290.10
			39	290.10
21/02/2025	21:22:50.544	1		290.50
			1	290.50
			1	290.50
21/02/2025	21:22:41.411	5		290.60
			5	290.60
			5	290.60
21/02/2025	21:22:17.951	35		290.40
			35	290.40
			35	290.40
21/02/2025	21:21:24.925	207		290.40
			8	290.40
			199	290.40
			207	290.40
21/02/2025	21:20:59.728	15		290.30
			11	290.30
			1	290.30
			15	290.30
			3	290.30
21/02/2025	21:20:55.373	3		291.00
			3	291.00
			3	291.00
21/02/2025	21:20:41.874	4		291.20
			4	291.20
			4	291.20
21/02/2025	21:20:05.038	50		291.30
			50	291.30
			50	291.30
21/02/2025	21:19:54.255	10		291.40
			10	291.40
			10	291.40
21/02/2025	21:19:17.916	10		290.70
			10	290.70
			10	290.70
21/02/2025	21:19:03.146	2		291.30
			2	291.30
			2	291.30
21/02/2025	21:18:34.642	10		291.50
			10	291.50
			10	291.50
21/02/2025	21:17:33.759	10		291.70
			10	291.70
			10	291.70
21/02/2025	21:17:14.964	34		291.10
			34	291.10
			34	291.10
21/02/2025	21:17:01.907	1		291.80
			1	291.80
			1	291.80
21/02/2025	21:16:31.738	2		291.90
			2	291.90
			2	291.90
21/02/2025	21:15:44.594	8		291.70
			8	291.70
			8	291.70
21/02/2025	21:15:34.482	20		291.60
			20	291.60
			20	291.60
21/02/2025	21:12:33.039	3		291.30
			3	291.30
			3	291.30
21/02/2025	21:12:15.588	14		291.40
			14	291.40
			14	291.40
21/02/2025	21:12:05.008	20		291.30
			20	291.30
			20	291.30
21/02/2025	21:12:01.115	65		291.50
			4	291.50
			65	291.50
			61	291.50
21/02/2025	21:11:15.837	4		291.20
			4	291.20
			4	291.20
21/02/2025	21:10:51.794	20		291.30
			20	291.30
			20	291.30
21/02/2025	21:10:48.606	4		291.30
			4	291.30
			4	291.30
21/02/2025	21:10:44.036	10		291.30
			10	291.30
			10	291.30
21/02/2025	21:10:20.747	2		291.50
			2	291.50
			2	291.50
21/02/2025	21:10:06.155	10		291.70
			10	291.70
			10	291.70
21/02/2025	21:09:35.017	8		291.70
			8	291.70
			8	291.70
21/02/2025	21:09:19.353	5		290.70
			5	290.70
			5	290.70
21/02/2025	21:09:06.313	27		291.30
			27	291.30
			27	291.30
21/02/2025	21:08:14.069	10		291.90
			10	291.90
			10	291.90
21/02/2025	21:08:10.043	4		291.90
			4	291.90
			4	291.90
21/02/2025	21:08:09.851	5		291.90
			5	291.90
			5	291.90
21/02/2025	21:07:13.681	3		292.90
			3	292.90
			3	292.90
21/02/2025	21:07:13.589	14		293.00
			4	293.00
			10	293.00
			14	293.00
21/02/2025	21:06:07.749	77		293.50
			77	293.50
			77	293.50
21/02/2025	21:06:05.909	8		293.50
			8	293.50
			8	293.50
21/02/2025	21:05:01.899	3		293.30
			3	293.30
			3	293.30
21/02/2025	21:04:45.797	3		293.60
			3	293.60
			3	293.60
21/02/2025	21:03:49.313	4		293.00
			4	293.00
			4	293.00
21/02/2025	21:03:37.526	10		292.90
			10	292.90
			10	292.90
21/02/2025	21:03:31.963	3		292.30
			3	292.30
			3	292.30
21/02/2025	21:03:26.398	2		292.70
			2	292.70
			2	292.70
21/02/2025	21:03:20.008	5		292.70
			5	292.70
			5	292.70
21/02/2025	21:02:02.847	5		292.10
			5	292.10
			5	292.10
21/02/2025	21:02:00.616	25		291.30
			4	291.30
			21	291.30
			25	291.30
21/02/2025	21:01:40.283	3		291.90
			3	291.90
			3	291.90
21/02/2025	20:59:42.833	2		290.30
			2	290.30
			2	290.30
21/02/2025	20:59:31.585	10		290.50
			10	290.50
			10	290.50
21/02/2025	20:59:18.115	17		291.00
			17	291.00
			17	291.00
21/02/2025	20:59:15.600	40		291.30
			40	291.30
			40	291.30
21/02/2025	20:59:10.196	5		291.50
			5	291.50
			5	291.50
21/02/2025	20:58:53.753	70		291.30
			70	291.30
			70	291.30
21/02/2025	20:58:50.155	300		291.30
			300	291.30
			300	291.30
21/02/2025	20:58:40.435	300		291.60
			300	291.60
			300	291.60
21/02/2025	20:58:26.943	330		291.50
			300	291.50
			10	291.50
			330	291.50
			20	291.50
21/02/2025	20:58:15.008	3		291.30
			3	291.30
			3	291.30
21/02/2025	20:57:57.013	51		292.00
			34	292.00
			17	292.00
			51	292.00
21/02/2025	20:57:48.879	4		292.20
			4	292.20
			4	292.20
21/02/2025	20:57:46.412	6		292.20
			6	292.20
			6	292.20
21/02/2025	20:57:08.275	6		291.70
			6	291.70
			6	291.70
21/02/2025	20:57:06.962	6		292.50
			6	292.50
			6	292.50
21/02/2025	20:57:06.373	20		292.50
			20	292.50
			20	292.50
21/02/2025	20:56:30.557	6		292.00
			6	292.00
			6	292.00
21/02/2025	20:56:29.069	12		292.00
			12	292.00
			12	292.00
21/02/2025	20:56:00.581	10		291.00
			5	291.00
			10	291.00
			5	291.00
21/02/2025	20:55:55.210	5		291.80
			5	291.80
			5	291.80
21/02/2025	20:55:11.388	5		292.20
			5	292.20
			5	292.20
21/02/2025	20:55:08.399	70		292.20
			70	292.20
			70	292.20
21/02/2025	20:55:07.817	3		292.20
			3	292.20
			3	292.20
21/02/2025	20:54:37.061	10		291.80
			10	291.80
			10	291.80
21/02/2025	20:54:10.990	10		292.00
			10	292.00
			10	292.00
21/02/2025	20:53:55.917	1		292.10
			1	292.10
			1	292.10
21/02/2025	20:53:33.622	85		292.20
			28	292.20
			57	292.20
			85	292.20
21/02/2025	20:53:18.637	6		292.20
			6	292.20
			6	292.20
21/02/2025	20:53:15.222	3		292.20
			3	292.20
			3	292.20
21/02/2025	20:52:52.210	155		292.20
			155	292.20
			155	292.20
21/02/2025	20:52:32.350	5		292.10
			5	292.10
			5	292.10
21/02/2025	20:52:09.717	1		291.90
			1	291.90
			1	291.90
21/02/2025	20:52:00.627	20		292.10
			20	292.10
			20	292.10
21/02/2025	20:50:37.312	20		291.50
			20	291.50
			20	291.50
21/02/2025	20:49:56.678	4		289.80
			4	289.80
			4	289.80
21/02/2025	20:49:36.874	15		289.70
			15	289.70
			15	289.70
21/02/2025	20:49:35.800	1		289.70
			1	289.70
			1	289.70
21/02/2025	20:48:36.630	185		289.50
			185	289.50
			185	289.50
21/02/2025	20:48:16.074	300		289.50
			300	289.50
			300	289.50
21/02/2025	20:47:59.540	10		289.50
			10	289.50
			10	289.50
21/02/2025	20:47:57.159	5		289.50
			5	289.50
			5	289.50
21/02/2025	20:47:44.614	300		289.50
			300	289.50
			300	289.50
21/02/2025	20:46:54.666	155		289.50
			155	289.50
			155	289.50
21/02/2025	20:46:52.706	15		289.40
			15	289.40
			15	289.40
21/02/2025	20:46:05.728	1		289.70
			1	289.70
			1	289.70
21/02/2025	20:45:58.393	2		289.80
			2	289.80
			2	289.80
21/02/2025	20:44:27.400	2		289.10
			2	289.10
			2	289.10
21/02/2025	20:44:27.282	65		289.10
			40	289.10
			25	289.10
			65	289.10
21/02/2025	20:44:06.228	8		290.40
			8	290.40
			8	290.40
21/02/2025	20:44:04.874	19		290.50
			19	290.50
			19	290.50
21/02/2025	20:44:03.580	1		290.80
			1	290.80
			1	290.80
21/02/2025	20:43:47.000	1		291.00
			1	291.00
			1	291.00
21/02/2025	20:43:44.963	3		289.90
			3	289.90
			3	289.90
21/02/2025	20:43:28.051	2		289.70
			2	289.70
			2	289.70
21/02/2025	20:43:22.615	1		290.30
			1	290.30
			1	290.30
21/02/2025	20:43:21.678	461		289.50
			95	289.50
			250	289.50
			10	289.50
			200	289.50
			1	289.50
			30	289.50
			10	289.50
			293	289.50
			33	289.50
21/02/2025	20:42:52.136	300		289.40
			300	289.40
			300	289.40
21/02/2025	20:42:41.217	300		289.20
			300	289.20
			300	289.20
21/02/2025	20:42:20.213	611		289.60
			107	289.60
			7	289.60
			1	289.60
			10	289.60
			5	289.60
			20	289.60
			10	289.60
			24	289.60
			1	289.60
			2	289.60
			300	289.60
			3	289.60
			2	289.60
			10	289.60
			5	289.60
			8	289.60
			10	289.60
			37	289.60
			30	289.60
			9	289.60
			3	289.60
			10	289.60
			20	289.60
			10	289.60
			5	289.60
			3	289.60
			3	289.60
			20	289.60
			5	289.60
			4	289.60
			8	289.60
			20	289.60
			50	289.60
			10	289.60
			2	289.60
			39	289.60
			35	289.60
			9	289.60
			50	289.60
			1	289.60
			8	289.60
			50	289.60
			5	289.60
			10	289.60
			7	289.60
			127	289.60
			10	289.60
			5	289.60
			5	289.60
			27	289.60
			20	289.60
			10	289.60
			6	289.60
			15	289.60
			5	289.60
			3	289.60
			1	289.60
21/02/2025	20:42:20.116	9		290.00
			3	290.00
			9	290.00
			5	290.00
			1	290.00
21/02/2025	20:42:19.728	4		290.30
			4	290.30
			4	290.30
21/02/2025	20:42:13.909	13		290.10
			13	290.10
			13	290.10
21/02/2025	20:41:57.395	6		290.50
			6	290.50
			6	290.50
21/02/2025	20:41:52.179	1		290.60
			1	290.60
			1	290.60
21/02/2025	20:41:26.941	6		290.70
			6	290.70
			6	290.70
21/02/2025	20:41:26.068	8		290.60
			8	290.60
			8	290.60
21/02/2025	20:40:56.069	25		290.90
			25	290.90
			25	290.90
21/02/2025	20:40:54.619	3		290.30
			3	290.30
			3	290.30
21/02/2025	20:40:54.590	7		290.70
			3	290.70
			2	290.70
			2	290.70
			7	290.70
21/02/2025	20:40:54.442	96		291.00
			12	291.00
			17	291.00
			17	291.00
			7	291.00
			3	291.00
			20	291.00
			10	291.00
			96	291.00
			10	291.00
21/02/2025	20:40:44.136	2		291.40
			2	291.40
			2	291.40
21/02/2025	20:40:32.124	5		291.70
			5	291.70
			5	291.70
21/02/2025	20:40:17.269	30		291.10
			4	291.10
			1	291.10
			25	291.10
			30	291.10
21/02/2025	20:40:12.438	10		291.70
			10	291.70
			10	291.70
21/02/2025	20:39:52.772	5		292.10
			5	292.10
			5	292.10
21/02/2025	20:39:52.133	63		292.00
			30	292.00
			63	292.00
			3	292.00
			30	292.00
21/02/2025	20:39:47.318	17		291.60
			12	291.60
			7	291.60
			5	291.60
			10	291.60
21/02/2025	20:39:47.292	6		292.00
			6	292.00
			6	292.00
21/02/2025	20:39:47.263	14		291.50
			4	291.50
			10	291.50
			14	291.50
21/02/2025	20:39:22.067	10		292.70
			10	292.70
			10	292.70
21/02/2025	20:38:59.974	5		292.30
			5	292.30
			5	292.30
21/02/2025	20:38:52.134	1		292.40
			1	292.40
			1	292.40
21/02/2025	20:38:51.538	1		292.30
			1	292.30
			1	292.30
21/02/2025	20:38:27.001	239		292.40
			239	292.40
			239	292.40
21/02/2025	20:38:21.562	15		292.50
			15	292.50
			15	292.50
21/02/2025	20:38:14.969	10		292.10
			5	292.10
			5	292.10
			10	292.10
21/02/2025	20:38:14.937	10		292.10
			10	292.10
			10	292.10
21/02/2025	20:38:03.812	1		293.00
			1	293.00
			1	293.00
21/02/2025	20:37:45.098	5		292.90
			5	292.90
			5	292.90
21/02/2025	20:37:44.387	1		292.90
			1	292.90
			1	292.90
21/02/2025	20:37:40.708	5		292.70
			5	292.70
			5	292.70
21/02/2025	20:37:39.440	15		292.70
			15	292.70
			15	292.70
21/02/2025	20:37:24.882	2		293.00
			2	293.00
			2	293.00
21/02/2025	20:37:05.266	10		293.90
			10	293.90
			10	293.90
21/02/2025	20:36:59.016	100		293.90
			100	293.90
			100	293.90
21/02/2025	20:36:41.538	3		293.90
			3	293.90
			3	293.90
21/02/2025	20:36:36.759	5		293.80
			5	293.80
			5	293.80
21/02/2025	20:35:53.013	5		293.40
			5	293.40
			5	293.40
21/02/2025	20:35:36.137	50		293.60
			21	293.60
			29	293.60
			50	293.60
21/02/2025	20:35:22.459	2		293.30
			2	293.30
			2	293.30

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

VARTA AG

Bid: 1.636 / Ask: 1.70
Volume: 3 660 549
-5.03%

Top 5 Turnover

Realtime Quotes
Last Update:
21/02/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice