Tradegate Exchange

MicroStrategy Inc.

2580

2178

369.90

Date	Time	Volume	Order Volume	Price
27/11/2024	16:45:23.672	10		369.90
			10	369.90
			10	369.90
27/11/2024	16:45:15.498	13		369.90
			13	369.90
			13	369.90
27/11/2024	16:45:08.163	50		369.40
			50	369.40
			50	369.40
27/11/2024	16:44:51.669	5		369.90
			5	369.90
			5	369.90
27/11/2024	16:44:36.070	44		369.80
			44	369.80
			44	369.80
27/11/2024	16:44:30.002	3		369.90
			3	369.90
			3	369.90
27/11/2024	16:43:53.431	30		369.70
			30	369.70
			30	369.70
27/11/2024	16:43:48.654	52		369.90
			52	369.90
			52	369.90
27/11/2024	16:43:43.160	6		369.00
			6	369.00
			6	369.00
27/11/2024	16:43:28.141	50		369.90
			50	369.90
			50	369.90
27/11/2024	16:43:26.439	100		369.90
			100	369.90
			100	369.90
27/11/2024	16:43:21.739	10		369.90
			10	369.90
			10	369.90
27/11/2024	16:43:12.673	30		369.00
			30	369.00
			30	369.00
27/11/2024	16:42:43.772	1		369.70
			1	369.70
			1	369.70
27/11/2024	16:42:24.479	9		368.20
			9	368.20
			9	368.20
27/11/2024	16:42:23.679	8		369.30
			8	369.30
			8	369.30
27/11/2024	16:41:40.287	6		369.70
			6	369.70
			6	369.70
27/11/2024	16:40:49.022	15		368.80
			15	368.80
			15	368.80
27/11/2024	16:40:27.103	5		368.90
			5	368.90
			5	368.90
27/11/2024	16:40:07.939	20		367.60
			20	367.60
			20	367.60
27/11/2024	16:39:40.258	10		366.70
			10	366.70
			10	366.70
27/11/2024	16:39:28.953	10		367.70
			10	367.70
			10	367.70
27/11/2024	16:39:18.254	40		366.00
			40	366.00
			27	366.00
			13	366.00
27/11/2024	16:39:06.652	15		367.80
			15	367.80
			15	367.80
27/11/2024	16:38:59.954	40		367.80
			40	367.80
			40	367.80
27/11/2024	16:38:56.083	15		367.70
			15	367.70
			15	367.70
27/11/2024	16:38:39.378	1		368.90
			1	368.90
			1	368.90
27/11/2024	16:38:38.633	2		366.40
			2	366.40
			2	366.40
27/11/2024	16:38:38.450	50		365.20
			30	365.20
			1	365.20
			15	365.20
			2	365.20
			50	365.20
			2	365.20
27/11/2024	16:38:06.417	100		368.10
			100	368.10
			100	368.10
27/11/2024	16:38:06.377	100		368.10
			100	368.10
			100	368.10
27/11/2024	16:38:00.597	5		368.90
			5	368.90
			5	368.90
27/11/2024	16:37:54.794	10		369.70
			10	369.70
			10	369.70
27/11/2024	16:37:51.940	20		369.70
			20	369.70
			20	369.70
27/11/2024	16:37:51.591	50		369.70
			50	369.70
			50	369.70
27/11/2024	16:37:39.365	100		370.40
			100	370.40
			100	370.40
27/11/2024	16:37:31.219	50		370.40
			50	370.40
			50	370.40
27/11/2024	16:37:23.223	30		370.40
			30	370.40
			30	370.40
27/11/2024	16:37:17.375	14		370.40
			14	370.40
			14	370.40
27/11/2024	16:37:07.556	1		370.20
			1	370.20
			1	370.20
27/11/2024	16:37:03.450	15		370.30
			15	370.30
			15	370.30
27/11/2024	16:37:01.666	200		370.20
			200	370.20
			200	370.20
27/11/2024	16:37:01.574	10		368.50
			10	368.50
			10	368.50
27/11/2024	16:36:59.285	11		370.30
			11	370.30
			11	370.30
27/11/2024	16:36:58.404	84		369.00
			84	369.00
			84	369.00
27/11/2024	16:36:50.229	4		369.90
			4	369.90
			4	369.90
27/11/2024	16:36:42.674	55		370.00
			55	370.00
			55	370.00
27/11/2024	16:36:42.586	108		370.00
			108	370.00
			108	370.00
27/11/2024	16:36:20.851	12		368.60
			12	368.60
			12	368.60
27/11/2024	16:36:06.986	11		368.10
			11	368.10
			11	368.10
27/11/2024	16:36:01.173	73		370.00
			8	370.00
			73	370.00
			5	370.00
			60	370.00
27/11/2024	16:35:41.462	10		370.10
			10	370.10
			10	370.10
27/11/2024	16:35:36.243	60		370.90
			60	370.90
			60	370.90
27/11/2024	16:35:35.461	15		370.30
			15	370.30
			15	370.30
27/11/2024	16:35:25.586	13		370.10
			13	370.10
			13	370.10
27/11/2024	16:35:23.232	3		370.90
			3	370.90
			3	370.90
27/11/2024	16:35:15.427	20		370.90
			20	370.90
			20	370.90
27/11/2024	16:34:58.398	50		370.00
			50	370.00
			50	370.00
27/11/2024	16:34:58.238	26		370.90
			26	370.90
			6	370.90
			20	370.90
27/11/2024	16:34:47.469	2		369.90
			2	369.90
			2	369.90
27/11/2024	16:34:45.114	4		369.90
			4	369.90
			4	369.90
27/11/2024	16:34:42.794	10		370.70
			6	370.70
			10	370.70
			4	370.70
27/11/2024	16:34:33.295	3		370.80
			3	370.80
			3	370.80
27/11/2024	16:34:10.696	100		368.20
			100	368.20
			10	368.20
			90	368.20
27/11/2024	16:33:48.137	40		366.90
			40	366.90
			40	366.90
27/11/2024	16:33:46.496	45		367.20
			45	367.20
			45	367.20
27/11/2024	16:33:30.634	10		367.10
			10	367.10
			10	367.10
27/11/2024	16:33:24.055	10		367.20
			10	367.20
			10	367.20
27/11/2024	16:33:02.208	5		367.20
			5	367.20
			5	367.20
27/11/2024	16:32:47.112	201		366.00
			10	366.00
			201	366.00
			191	366.00
27/11/2024	16:32:39.571	300		366.00
			300	366.00
			300	366.00
27/11/2024	16:32:38.243	1		365.90
			1	365.90
			1	365.90
27/11/2024	16:32:37.506	21		365.90
			21	365.90
			21	365.90
27/11/2024	16:32:35.527	2		365.90
			2	365.90
			2	365.90
27/11/2024	16:32:34.753	1		365.90
			1	365.90
			1	365.90
27/11/2024	16:32:27.951	41		365.90
			41	365.90
			41	365.90
27/11/2024	16:32:25.565	1		365.90
			1	365.90
			1	365.90
27/11/2024	16:31:37.396	8		364.00
			8	364.00
			8	364.00
27/11/2024	16:31:21.680	1		363.00
			1	363.00
			1	363.00
27/11/2024	16:31:15.708	7		363.50
			7	363.50
			7	363.50
27/11/2024	16:31:15.620	10		363.60
			10	363.60
			10	363.60
27/11/2024	16:30:45.519	2		365.20
			2	365.20
			2	365.20
27/11/2024	16:30:41.773	1		364.00
			1	364.00
			1	364.00
27/11/2024	16:30:31.530	10		364.80
			10	364.80
			10	364.80
27/11/2024	16:30:19.003	4		365.40
			4	365.40
			4	365.40
27/11/2024	16:30:18.008	54		365.20
			54	365.20
			54	365.20
27/11/2024	16:29:28.997	1		366.60
			1	366.60
			1	366.60
27/11/2024	16:29:12.414	10		365.00
			10	365.00
			10	365.00
27/11/2024	16:28:58.322	4		364.90
			4	364.90
			4	364.90
27/11/2024	16:27:56.807	4		362.50
			4	362.50
			4	362.50
27/11/2024	16:27:46.861	3		362.20
			3	362.20
			3	362.20
27/11/2024	16:27:29.070	5		364.10
			5	364.10
			5	364.10
27/11/2024	16:26:50.605	5		363.00
			5	363.00
			5	363.00
27/11/2024	16:26:21.762	14		363.90
			14	363.90
			14	363.90
27/11/2024	16:26:18.689	5		363.90
			5	363.90
			5	363.90
27/11/2024	16:26:15.717	100		364.00
			100	364.00
			100	364.00
27/11/2024	16:26:15.166	9		362.50
			9	362.50
			9	362.50
27/11/2024	16:25:51.980	7		362.20
			7	362.20
			7	362.20
27/11/2024	16:25:39.897	25		363.30
			25	363.30
			25	363.30
27/11/2024	16:25:31.559	50		362.30
			50	362.30
			50	362.30
27/11/2024	16:25:19.444	4		362.00
			4	362.00
			4	362.00
27/11/2024	16:24:46.276	550		360.00
			60	360.00
			300	360.00
			135	360.00
			40	360.00
			510	360.00
			10	360.00
			6	360.00
			15	360.00
			3	360.00
			15	360.00
			6	360.00
27/11/2024	16:23:18.355	300		360.00
			300	360.00
			300	360.00
27/11/2024	16:23:11.163	5		360.90
			5	360.90
			5	360.90
27/11/2024	16:23:03.836	300		360.00
			300	360.00
			300	360.00
27/11/2024	16:22:58.298	1		359.90
			1	359.90
			1	359.90
27/11/2024	16:22:55.906	91		359.50
			91	359.50
			61	359.50
			30	359.50
27/11/2024	16:22:55.771	30		360.00
			5	360.00
			30	360.00
			5	360.00
			10	360.00
			10	360.00
27/11/2024	16:22:52.359	2		361.90
			2	361.90
			2	361.90
27/11/2024	16:22:51.040	3		360.10
			3	360.10
			3	360.10
27/11/2024	16:22:50.939	17		361.00
			10	361.00
			17	361.00
			7	361.00
27/11/2024	16:22:39.616	100		362.20
			100	362.20
			100	362.20
27/11/2024	16:22:39.463	20		362.40
			20	362.40
			20	362.40
27/11/2024	16:22:35.290	15		362.00
			15	362.00
			15	362.00
27/11/2024	16:22:25.110	50		363.00
			50	363.00
			50	363.00
27/11/2024	16:22:21.639	1		363.20
			1	363.20
			1	363.20
27/11/2024	16:22:19.499	3		363.30
			3	363.30
			3	363.30
27/11/2024	16:22:12.743	3		364.30
			3	364.30
			3	364.30
27/11/2024	16:22:08.168	51		363.80
			51	363.80
			51	363.80
27/11/2024	16:21:55.152	170		364.80
			72	364.80
			98	364.80
			170	364.80
27/11/2024	16:21:54.517	330		364.80
			300	364.80
			330	364.80
			30	364.80
27/11/2024	16:21:40.048	100		363.90
			100	363.90
			100	363.90
27/11/2024	16:21:39.932	10		365.00
			10	365.00
			10	365.00
27/11/2024	16:21:37.648	3		365.10
			3	365.10
			3	365.10
27/11/2024	16:21:37.566	74		365.10
			4	365.10
			20	365.10
			74	365.10
			50	365.10
27/11/2024	16:21:36.501	5		366.10
			5	366.10
			5	366.10
27/11/2024	16:21:19.756	3		366.50
			3	366.50
			3	366.50
27/11/2024	16:21:18.734	20		366.70
			20	366.70
			20	366.70
27/11/2024	16:21:17.312	3		366.70
			3	366.70
			3	366.70
27/11/2024	16:21:15.315	80		366.60
			80	366.60
			80	366.60
27/11/2024	16:21:15.147	20		366.60
			20	366.60
			20	366.60
27/11/2024	16:21:13.044	5		366.60
			5	366.60
			5	366.60
27/11/2024	16:20:51.242	6		367.10
			6	367.10
			6	367.10
27/11/2024	16:20:49.789	10		366.90
			10	366.90
			10	366.90
27/11/2024	16:20:48.616	39		367.00
			7	367.00
			32	367.00
			39	367.00
27/11/2024	16:20:27.035	100		367.40
			100	367.40
			100	367.40
27/11/2024	16:20:24.144	40		367.40
			40	367.40
			40	367.40
27/11/2024	16:20:24.093	30		367.50
			30	367.50
			30	367.50
27/11/2024	16:20:23.434	105		367.80
			105	367.80
			105	367.80
27/11/2024	16:20:15.215	2		368.40
			2	368.40
			2	368.40
27/11/2024	16:20:14.680	10		368.90
			10	368.90
			10	368.90
27/11/2024	16:20:06.991	1		368.90
			1	368.90
			1	368.90
27/11/2024	16:20:04.937	68		368.90
			68	368.90
			68	368.90
27/11/2024	16:20:00.455	1		368.90
			1	368.90
			1	368.90
27/11/2024	16:19:35.806	13		368.80
			13	368.80
			13	368.80
27/11/2024	16:19:33.960	50		368.80
			14	368.80
			50	368.80
			36	368.80
27/11/2024	16:19:13.884	3		367.70
			3	367.70
			3	367.70
27/11/2024	16:18:53.787	4		369.00
			4	369.00
			4	369.00
27/11/2024	16:18:41.780	1		369.50
			1	369.50
			1	369.50
27/11/2024	16:18:40.990	54		369.50
			54	369.50
			54	369.50
27/11/2024	16:18:39.077	10		370.00
			10	370.00
			10	370.00
27/11/2024	16:18:35.420	2		370.20
			2	370.20
			2	370.20
27/11/2024	16:18:16.313	2		370.90
			2	370.90
			2	370.90
27/11/2024	16:18:14.799	1		370.00
			1	370.00
			1	370.00
27/11/2024	16:17:58.866	12		370.00
			12	370.00
			12	370.00
27/11/2024	16:17:51.559	13		370.10
			13	370.10
			13	370.10
27/11/2024	16:17:39.244	10		370.90
			10	370.90
			10	370.90
27/11/2024	16:17:30.202	2		371.50
			2	371.50
			2	371.50
27/11/2024	16:17:25.790	3		371.80
			3	371.80
			3	371.80
27/11/2024	16:17:23.705	1		371.80
			1	371.80
			1	371.80
27/11/2024	16:17:22.450	4		371.00
			2	371.00
			4	371.00
			2	371.00
27/11/2024	16:17:10.456	100		370.00
			100	370.00
			100	370.00
27/11/2024	16:16:47.873	20		369.00
			20	369.00
			20	369.00
27/11/2024	16:16:47.770	65		369.00
			65	369.00
			63	369.00
			2	369.00
27/11/2024	16:16:37.258	10		370.90
			10	370.90
			10	370.90
27/11/2024	16:16:23.468	27		370.90
			27	370.90
			27	370.90
27/11/2024	16:16:18.174	5		370.10
			5	370.10
			5	370.10
27/11/2024	16:15:24.678	100		370.80
			100	370.80
			100	370.80
27/11/2024	16:15:23.432	2		370.80
			2	370.80
			2	370.80
27/11/2024	16:15:23.331	20		369.60
			20	369.60
			20	369.60
27/11/2024	16:15:21.188	3		370.80
			3	370.80
			3	370.80
27/11/2024	16:15:18.083	4		370.80
			4	370.80
			4	370.80
27/11/2024	16:14:54.166	14		369.90
			14	369.90
			14	369.90
27/11/2024	16:14:40.194	22		370.00
			22	370.00
			22	370.00
27/11/2024	16:13:53.900	23		369.30
			23	369.30
			23	369.30
27/11/2024	16:13:46.432	9		369.60
			9	369.60
			9	369.60
27/11/2024	16:13:41.226	50		369.50
			50	369.50
			50	369.50
27/11/2024	16:13:40.247	15		369.60
			15	369.60
			15	369.60
27/11/2024	16:13:26.365	201		369.80
			200	369.80
			4	369.80
			1	369.80
			5	369.80
			191	369.80
			1	369.80
27/11/2024	16:12:44.232	300		367.40
			300	367.40
			300	367.40
27/11/2024	16:12:37.935	5		367.60
			5	367.60
			5	367.60
27/11/2024	16:12:36.081	16		367.60
			16	367.60
			16	367.60
27/11/2024	16:12:29.015	4		366.60
			4	366.60
			4	366.60
27/11/2024	16:12:20.178	3		367.70
			3	367.70
			3	367.70
27/11/2024	16:12:18.978	1		368.20
			1	368.20
			1	368.20
27/11/2024	16:12:16.643	5		368.00
			5	368.00
			5	368.00
27/11/2024	16:12:00.179	15		369.90
			15	369.90
			15	369.90
27/11/2024	16:11:59.425	3		369.90
			3	369.90
			3	369.90
27/11/2024	16:11:52.263	5		371.70
			5	371.70
			5	371.70
27/11/2024	16:11:39.599	10		371.40
			10	371.40
			10	371.40
27/11/2024	16:11:33.819	5		371.60
			5	371.60
			5	371.60
27/11/2024	16:11:29.662	15		371.60
			15	371.60
			15	371.60
27/11/2024	16:11:26.565	10		371.60
			10	371.60
			10	371.60
27/11/2024	16:11:26.253	10		370.60
			10	370.60
			10	370.60
27/11/2024	16:11:20.874	3		370.60
			3	370.60
			3	370.60
27/11/2024	16:11:14.417	6		371.10
			6	371.10
			6	371.10
27/11/2024	16:11:13.641	5		371.20
			5	371.20
			5	371.20
27/11/2024	16:11:02.107	20		371.90
			20	371.90
			20	371.90
27/11/2024	16:10:59.904	40		371.90
			40	371.90
			40	371.90
27/11/2024	16:10:44.547	32		371.00
			32	371.00
			32	371.00
27/11/2024	16:10:28.460	20		370.70
			20	370.70
			20	370.70
27/11/2024	16:10:17.485	51		371.00
			51	371.00
			51	371.00
27/11/2024	16:10:16.321	2		371.00
			2	371.00
			2	371.00
27/11/2024	16:10:04.523	15		370.70
			15	370.70
			15	370.70
27/11/2024	16:09:57.140	10		369.60
			10	369.60
			10	369.60
27/11/2024	16:09:51.239	3		371.00
			3	371.00
			3	371.00
27/11/2024	16:09:50.140	5		371.10
			5	371.10
			5	371.10
27/11/2024	16:09:33.564	100		370.90
			100	370.90
			100	370.90
27/11/2024	16:08:44.242	30		367.90
			30	367.90
			30	367.90
27/11/2024	16:08:15.457	10		368.00
			10	368.00
			10	368.00
27/11/2024	16:07:41.322	3		368.40
			3	368.40
			3	368.40
27/11/2024	16:07:38.947	2		368.80
			2	368.80
			2	368.80
27/11/2024	16:07:31.783	3		368.50
			3	368.50
			3	368.50
27/11/2024	16:07:17.005	95		367.00
			95	367.00
			95	367.00
27/11/2024	16:07:16.927	55		367.00
			45	367.00
			55	367.00
			10	367.00
27/11/2024	16:07:16.895	100		367.20
			100	367.20
			100	367.20
27/11/2024	16:07:14.807	10		367.90
			10	367.90
			10	367.90
27/11/2024	16:07:13.761	5		367.20
			2	367.20
			5	367.20
			3	367.20
27/11/2024	16:07:06.556	6		368.00
			6	368.00
			6	368.00
27/11/2024	16:06:59.306	10		369.10
			10	369.10
			10	369.10
27/11/2024	16:06:55.330	14		369.10
			14	369.10
			14	369.10
27/11/2024	16:06:52.509	100		369.10
			100	369.10
			100	369.10
27/11/2024	16:06:47.099	5		369.40
			5	369.40
			5	369.40
27/11/2024	16:06:45.788	20		369.40
			20	369.40
			20	369.40
27/11/2024	16:06:05.264	32		367.80
			32	367.80
			32	367.80
27/11/2024	16:05:58.828	10		368.40
			10	368.40
			10	368.40
27/11/2024	16:05:57.056	190		367.10
			176	367.10
			15	367.10
			14	367.10
			175	367.10
27/11/2024	16:05:55.267	80		367.90
			80	367.90
			80	367.90
27/11/2024	16:05:54.669	115		369.00
			115	369.00
			115	369.00
27/11/2024	16:05:51.455	42		370.00
			40	370.00
			2	370.00
			42	370.00
27/11/2024	16:05:50.799	14		370.20
			14	370.20
			14	370.20
27/11/2024	16:05:44.821	41		371.00
			6	371.00
			41	371.00
			35	371.00
27/11/2024	16:05:39.184	20		372.30
			20	372.30
			20	372.30
27/11/2024	16:05:36.603	5		372.30
			5	372.30
			5	372.30
27/11/2024	16:05:35.037	2		372.10
			2	372.10
			2	372.10
27/11/2024	16:05:34.530	5		372.60
			5	372.60
			5	372.60
27/11/2024	16:05:27.084	1		372.80
			1	372.80
			1	372.80
27/11/2024	16:05:26.872	2		372.80
			2	372.80
			2	372.80
27/11/2024	16:05:24.792	50		372.90
			50	372.90
			50	372.90
27/11/2024	16:05:19.325	4		372.90
			4	372.90
			4	372.90
27/11/2024	16:05:09.632	45		372.70
			45	372.70
			45	372.70
27/11/2024	16:05:07.183	65		372.50
			65	372.50
			65	372.50
27/11/2024	16:05:01.557	60		372.50
			50	372.50
			10	372.50
			60	372.50
27/11/2024	16:04:50.944	4		372.80
			4	372.80
			4	372.80
27/11/2024	16:04:37.051	5		372.80
			5	372.80
			5	372.80
27/11/2024	16:04:35.054	10		372.80
			10	372.80
			10	372.80
27/11/2024	16:04:34.524	9		372.80
			9	372.80
			7	372.80
			2	372.80
27/11/2024	16:04:32.829	20		372.40
			20	372.40
			3	372.40
			17	372.40
27/11/2024	16:04:17.867	4		372.50
			4	372.50
			4	372.50
27/11/2024	16:04:17.096	107		372.00
			107	372.00
			107	372.00
27/11/2024	16:04:06.370	5		372.40
			5	372.40
			5	372.40
27/11/2024	16:03:57.370	1		372.40
			1	372.40
			1	372.40
27/11/2024	16:03:49.676	2		371.10
			2	371.10
			2	371.10
27/11/2024	16:03:44.634	7		371.10
			7	371.10
			7	371.10
27/11/2024	16:03:35.003	14		371.90
			14	371.90
			14	371.90
27/11/2024	16:03:31.207	1		371.90
			1	371.90
			1	371.90
27/11/2024	16:03:29.526	2		371.90
			2	371.90
			2	371.90
27/11/2024	16:03:22.579	20		371.90
			20	371.90
			20	371.90
27/11/2024	16:03:18.197	16		371.10
			16	371.10
			16	371.10
27/11/2024	16:03:12.515	6		371.80
			6	371.80
			6	371.80
27/11/2024	16:02:55.135	3		372.40
			3	372.40
			3	372.40
27/11/2024	16:02:50.949	29		372.40
			29	372.40
			29	372.40
27/11/2024	16:02:44.085	1		372.30
			1	372.30
			1	372.30
27/11/2024	16:02:43.233	3		371.90
			3	371.90
			3	371.90
27/11/2024	16:02:42.524	250		371.90
			250	371.90
			250	371.90
27/11/2024	16:02:41.843	5		372.00
			5	372.00
			5	372.00
27/11/2024	16:02:34.586	2		371.10
			2	371.10
			2	371.10
27/11/2024	16:02:26.087	5		372.10
			5	372.10
			5	372.10
27/11/2024	16:02:22.299	1		371.40
			1	371.40
			1	371.40
27/11/2024	16:02:14.659	3		370.80
			3	370.80
			3	370.80
27/11/2024	16:02:12.389	30		372.00
			30	372.00
			30	372.00
27/11/2024	16:02:06.306	29		372.80
			29	372.80
			29	372.80
27/11/2024	16:02:04.818	20		372.80
			20	372.80
			20	372.80
27/11/2024	16:02:02.660	10		372.70
			10	372.70
			10	372.70
27/11/2024	16:01:48.772	81		372.80
			81	372.80
			81	372.80
27/11/2024	16:01:46.329	15		373.00
			15	373.00
			15	373.00
27/11/2024	16:01:33.770	46		372.80
			46	372.80
			46	372.80
27/11/2024	16:01:32.500	14		373.00
			14	373.00
			14	373.00
27/11/2024	16:01:28.301	3		372.80
			3	372.80
			3	372.80
27/11/2024	16:01:27.144	42		372.90
			42	372.90
			42	372.90
27/11/2024	16:01:25.184	39		372.90
			39	372.90
			39	372.90
27/11/2024	16:01:20.318	5		372.20
			5	372.20
			5	372.20
27/11/2024	16:01:01.525	105		372.00
			105	372.00
			105	372.00
27/11/2024	16:00:57.975	2		372.90
			2	372.90
			2	372.90
27/11/2024	16:00:54.499	398		372.90
			398	372.90
			398	372.90
27/11/2024	16:00:50.901	3		372.10
			3	372.10
			3	372.10
27/11/2024	16:00:46.716	10		372.80
			10	372.80
			10	372.80
27/11/2024	16:00:46.018	25		372.80
			25	372.80
			25	372.80
27/11/2024	16:00:36.162	9		371.90
			9	371.90
			9	371.90
27/11/2024	16:00:33.365	110		372.00
			75	372.00
			110	372.00
			5	372.00
			10	372.00
			20	372.00
27/11/2024	16:00:31.612	14		371.50
			14	371.50
			14	371.50
27/11/2024	16:00:16.597	7		371.40
			7	371.40
			7	371.40
27/11/2024	16:00:11.447	4		371.40
			4	371.40
			4	371.40
27/11/2024	16:00:11.340	5		371.00
			5	371.00
			5	371.00
27/11/2024	16:00:08.590	5		370.10
			5	370.10
			5	370.10
27/11/2024	15:59:53.083	27		370.70
			27	370.70
			27	370.70
27/11/2024	15:59:50.377	5		370.60
			5	370.60
			5	370.60
27/11/2024	15:59:34.352	3		370.70
			3	370.70
			3	370.70
27/11/2024	15:59:34.276	20		370.70
			20	370.70
			20	370.70
27/11/2024	15:59:27.344	2		370.50
			2	370.50
			2	370.50
27/11/2024	15:59:23.070	6		370.60
			6	370.60
			6	370.60
27/11/2024	15:59:21.554	2		370.40
			2	370.40
			2	370.40
27/11/2024	15:59:17.072	82		370.60
			82	370.60
			82	370.60
27/11/2024	15:59:10.425	14		370.80
			14	370.80
			14	370.80
27/11/2024	15:59:05.545	4		370.60
			4	370.60
			4	370.60
27/11/2024	15:58:54.061	30		370.80
			30	370.80
			30	370.80
27/11/2024	15:58:50.014	9		370.80
			9	370.80
			9	370.80
27/11/2024	15:58:45.336	20		370.50
			20	370.50
			20	370.50
27/11/2024	15:58:28.851	50		370.10
			50	370.10
			50	370.10
27/11/2024	15:58:27.949	2		370.80
			2	370.80
			2	370.80
27/11/2024	15:58:07.958	80		370.10
			80	370.10
			80	370.10
27/11/2024	15:57:36.806	10		370.90
			10	370.90
			10	370.90
27/11/2024	15:57:15.475	10		370.90
			10	370.90
			10	370.90
27/11/2024	15:57:09.819	30		370.10
			30	370.10
			30	370.10
27/11/2024	15:57:09.489	10		370.10
			10	370.10
			10	370.10
27/11/2024	15:57:07.327	1		370.90
			1	370.90
			1	370.90
27/11/2024	15:56:50.185	2		370.10
			2	370.10
			2	370.10

Copyright © 2024 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

Nvidia Corp.

Bid: 126.00 / Ask: 126.04
Volume: 471 288
-3.49%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 16:45:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice