Tradegate Exchange

MicroStrategy Inc.

2942

2501

358.00

Date	Time	Volume	Order Volume	Price
27/11/2024	17:50:19.284	30		358.00
			30	358.00
			30	358.00
27/11/2024	17:50:10.116	202		356.30
			202	356.30
			202	356.30
27/11/2024	17:49:59.507	178		355.60
			178	355.60
			178	355.60
27/11/2024	17:49:59.419	50		355.60
			50	355.60
			50	355.60
27/11/2024	17:49:59.181	28		357.00
			22	357.00
			28	357.00
			6	357.00
27/11/2024	17:49:33.111	15		358.00
			15	358.00
			15	358.00
27/11/2024	17:49:25.930	100		358.10
			100	358.10
			100	358.10
27/11/2024	17:48:40.116	10		360.00
			10	360.00
			10	360.00
27/11/2024	17:48:28.608	61		360.00
			10	360.00
			15	360.00
			30	360.00
			61	360.00
			6	360.00
27/11/2024	17:48:13.769	1		360.10
			1	360.10
			1	360.10
27/11/2024	17:48:13.468	32		359.10
			32	359.10
			9	359.10
			3	359.10
			20	359.10
27/11/2024	17:48:09.574	2		359.10
			2	359.10
			2	359.10
27/11/2024	17:48:02.433	4		360.70
			4	360.70
			4	360.70
27/11/2024	17:47:35.724	25		360.80
			25	360.80
			25	360.80
27/11/2024	17:47:06.649	3		361.60
			3	361.60
			3	361.60
27/11/2024	17:47:05.507	1		361.90
			1	361.90
			1	361.90
27/11/2024	17:47:00.247	3		361.90
			3	361.90
			3	361.90
27/11/2024	17:46:56.000	46		361.80
			46	361.80
			46	361.80
27/11/2024	17:46:55.924	274		362.00
			274	362.00
			274	362.00
27/11/2024	17:46:36.005	3		363.00
			3	363.00
			3	363.00
27/11/2024	17:46:34.956	6		363.00
			6	363.00
			6	363.00
27/11/2024	17:46:18.400	1		363.10
			1	363.10
			1	363.10
27/11/2024	17:45:30.905	150		363.30
			150	363.30
			150	363.30
27/11/2024	17:45:06.304	32		362.40
			32	362.40
			32	362.40
27/11/2024	17:44:31.934	13		362.20
			13	362.20
			13	362.20
27/11/2024	17:44:03.946	10		361.00
			10	361.00
			10	361.00
27/11/2024	17:43:59.923	60		361.20
			60	361.20
			60	361.20
27/11/2024	17:43:34.053	20		362.10
			20	362.10
			20	362.10
27/11/2024	17:43:21.519	5		361.90
			5	361.90
			5	361.90
27/11/2024	17:43:17.108	30		361.30
			30	361.30
			30	361.30
27/11/2024	17:43:01.841	1		362.50
			1	362.50
			1	362.50
27/11/2024	17:42:56.683	50		362.50
			50	362.50
			50	362.50
27/11/2024	17:42:48.784	5		362.30
			5	362.30
			5	362.30
27/11/2024	17:42:05.440	141		362.30
			141	362.30
			141	362.30
27/11/2024	17:41:30.347	276		362.00
			276	362.00
			276	362.00
27/11/2024	17:40:35.892	2		362.90
			2	362.90
			2	362.90
27/11/2024	17:40:23.664	8		364.10
			8	364.10
			8	364.10
27/11/2024	17:40:03.148	95		364.20
			95	364.20
			95	364.20
27/11/2024	17:39:48.832	15		364.30
			15	364.30
			15	364.30
27/11/2024	17:39:39.402	25		364.40
			25	364.40
			25	364.40
27/11/2024	17:39:05.966	4		365.00
			4	365.00
			4	365.00
27/11/2024	17:38:55.120	59		365.00
			5	365.00
			59	365.00
			54	365.00
27/11/2024	17:38:53.739	56		365.50
			56	365.50
			56	365.50
27/11/2024	17:38:42.144	50		365.50
			50	365.50
			50	365.50
27/11/2024	17:38:40.070	4		365.60
			4	365.60
			4	365.60
27/11/2024	17:38:36.547	10		367.10
			5	367.10
			5	367.10
			10	367.10
27/11/2024	17:37:59.983	50		367.10
			50	367.10
			50	367.10
27/11/2024	17:37:59.381	276		367.00
			276	367.00
			276	367.00
27/11/2024	17:37:55.240	2		367.10
			2	367.10
			2	367.10
27/11/2024	17:37:44.360	50		367.50
			50	367.50
			50	367.50
27/11/2024	17:37:27.386	75		366.80
			75	366.80
			75	366.80
27/11/2024	17:37:26.630	3		366.70
			3	366.70
			3	366.70
27/11/2024	17:37:03.862	50		365.90
			50	365.90
			50	365.90
27/11/2024	17:36:55.556	100		365.10
			100	365.10
			100	365.10
27/11/2024	17:36:52.277	17		365.50
			17	365.50
			17	365.50
27/11/2024	17:36:49.249	300		365.50
			300	365.50
			300	365.50
27/11/2024	17:36:29.895	10		365.80
			10	365.80
			10	365.80
27/11/2024	17:36:28.700	8		365.70
			8	365.70
			8	365.70
27/11/2024	17:36:04.893	7		365.10
			7	365.10
			7	365.10
27/11/2024	17:35:49.479	10		365.80
			10	365.80
			10	365.80
27/11/2024	17:35:39.962	8		365.80
			8	365.80
			8	365.80
27/11/2024	17:35:38.842	92		365.00
			10	365.00
			92	365.00
			32	365.00
			50	365.00
27/11/2024	17:34:50.468	7		364.20
			7	364.20
			7	364.20
27/11/2024	17:34:50.286	10		364.20
			10	364.20
			10	364.20
27/11/2024	17:34:50.057	2		364.20
			2	364.20
			2	364.20
27/11/2024	17:34:48.067	20		364.90
			10	364.90
			10	364.90
			20	364.90
27/11/2024	17:34:05.129	276		364.00
			276	364.00
			276	364.00
27/11/2024	17:34:02.088	25		363.90
			25	363.90
			25	363.90
27/11/2024	17:34:02.004	20		363.80
			20	363.80
			20	363.80
27/11/2024	17:33:23.937	3		363.50
			3	363.50
			3	363.50
27/11/2024	17:32:31.493	3		363.40
			3	363.40
			3	363.40
27/11/2024	17:32:10.856	20		363.90
			20	363.90
			20	363.90
27/11/2024	17:32:08.710	30		363.90
			30	363.90
			30	363.90
27/11/2024	17:31:59.500	98		363.40
			98	363.40
			98	363.40
27/11/2024	17:31:53.840	2		363.40
			2	363.40
			2	363.40
27/11/2024	17:31:31.067	3		363.40
			3	363.40
			3	363.40
27/11/2024	17:30:31.621	45		362.60
			45	362.60
			45	362.60
27/11/2024	17:30:29.128	8		362.70
			8	362.70
			8	362.70
27/11/2024	17:30:17.280	58		362.60
			58	362.60
			58	362.60
27/11/2024	17:30:16.658	45		362.60
			45	362.60
			45	362.60
27/11/2024	17:29:40.203	40		362.70
			40	362.70
			40	362.70
27/11/2024	17:29:36.046	32		362.90
			32	362.90
			32	362.90
27/11/2024	17:29:30.017	30		361.40
			30	361.40
			30	361.40
27/11/2024	17:29:17.732	300		361.50
			300	361.50
			300	361.50
27/11/2024	17:29:15.851	50		361.50
			50	361.50
			50	361.50
27/11/2024	17:29:12.686	100		361.50
			100	361.50
			100	361.50
27/11/2024	17:29:05.202	2		361.50
			2	361.50
			2	361.50
27/11/2024	17:28:58.880	200		361.50
			200	361.50
			200	361.50
27/11/2024	17:28:53.707	30		361.80
			30	361.80
			30	361.80
27/11/2024	17:28:40.172	300		361.80
			300	361.80
			300	361.80
27/11/2024	17:28:30.120	4		360.30
			4	360.30
			4	360.30
27/11/2024	17:28:17.938	10		363.00
			10	363.00
			10	363.00
27/11/2024	17:27:39.907	276		363.00
			276	363.00
			276	363.00
27/11/2024	17:27:34.248	10		363.80
			10	363.80
			10	363.80
27/11/2024	17:27:28.995	24		364.60
			24	364.60
			24	364.60
27/11/2024	17:27:18.632	14		364.70
			14	364.70
			14	364.70
27/11/2024	17:26:41.728	15		365.00
			15	365.00
			15	365.00
27/11/2024	17:26:36.874	22		364.90
			22	364.90
			22	364.90
27/11/2024	17:26:36.099	2		365.30
			2	365.30
			2	365.30
27/11/2024	17:26:12.318	10		364.80
			10	364.80
			10	364.80
27/11/2024	17:26:07.877	321		364.00
			321	364.00
			300	364.00
			13	364.00
			3	364.00
			5	364.00
27/11/2024	17:24:03.589	10		363.00
			10	363.00
			10	363.00
27/11/2024	17:24:03.415	277		362.50
			277	362.50
			277	362.50
27/11/2024	17:23:30.731	85		362.70
			85	362.70
			85	362.70
27/11/2024	17:23:27.220	39		364.30
			39	364.30
			39	364.30
27/11/2024	17:23:26.567	5		364.30
			5	364.30
			5	364.30
27/11/2024	17:23:24.241	1		364.30
			1	364.30
			1	364.30
27/11/2024	17:23:05.277	25		364.00
			25	364.00
			20	364.00
			5	364.00
27/11/2024	17:23:05.172	4		364.10
			4	364.10
			4	364.10
27/11/2024	17:23:00.755	32		364.20
			32	364.20
			32	364.20
27/11/2024	17:22:46.886	10		364.80
			10	364.80
			10	364.80
27/11/2024	17:22:13.756	3		364.10
			3	364.10
			3	364.10
27/11/2024	17:22:07.235	7		364.90
			7	364.90
			7	364.90
27/11/2024	17:21:59.294	3		364.90
			3	364.90
			3	364.90
27/11/2024	17:21:51.882	2		364.90
			2	364.90
			2	364.90
27/11/2024	17:21:50.844	20		364.90
			20	364.90
			20	364.90
27/11/2024	17:21:25.519	3		364.90
			3	364.90
			3	364.90
27/11/2024	17:21:07.948	54		364.90
			54	364.90
			54	364.90
27/11/2024	17:20:58.822	10		365.30
			10	365.30
			10	365.30
27/11/2024	17:20:55.824	6		365.00
			6	365.00
			6	365.00
27/11/2024	17:20:49.877	28		364.90
			28	364.90
			28	364.90
27/11/2024	17:20:44.190	3		364.60
			3	364.60
			3	364.60
27/11/2024	17:20:37.799	42		364.80
			42	364.80
			42	364.80
27/11/2024	17:20:33.975	80		364.30
			80	364.30
			80	364.30
27/11/2024	17:19:37.893	110		364.70
			110	364.70
			110	364.70
27/11/2024	17:19:07.671	3		363.90
			3	363.90
			3	363.90
27/11/2024	17:18:58.664	12		363.90
			12	363.90
			12	363.90
27/11/2024	17:18:57.823	20		363.50
			20	363.50
			20	363.50
27/11/2024	17:18:57.666	1		363.90
			1	363.90
			1	363.90
27/11/2024	17:18:29.790	3		362.90
			3	362.90
			3	362.90
27/11/2024	17:18:21.434	32		363.90
			32	363.90
			32	363.90
27/11/2024	17:18:15.368	24		363.90
			24	363.90
			24	363.90
27/11/2024	17:18:09.505	33		363.90
			33	363.90
			33	363.90
27/11/2024	17:17:51.626	178		364.00
			178	364.00
			178	364.00
27/11/2024	17:17:42.671	6		364.00
			6	364.00
			6	364.00
27/11/2024	17:17:24.994	3		362.90
			3	362.90
			3	362.90
27/11/2024	17:17:24.902	45		362.80
			45	362.80
			45	362.80
27/11/2024	17:16:15.262	8		362.80
			8	362.80
			8	362.80
27/11/2024	17:16:02.090	20		362.30
			20	362.30
			20	362.30
27/11/2024	17:16:01.905	15		362.00
			15	362.00
			15	362.00
27/11/2024	17:16:01.661	3		361.90
			3	361.90
			3	361.90
27/11/2024	17:15:46.255	100		361.00
			100	361.00
			100	361.00
27/11/2024	17:15:40.555	15		360.90
			15	360.90
			15	360.90
27/11/2024	17:14:59.442	55		360.10
			55	360.10
			55	360.10
27/11/2024	17:14:57.964	50		360.90
			50	360.90
			50	360.90
27/11/2024	17:14:44.901	2		361.00
			2	361.00
			2	361.00
27/11/2024	17:14:44.317	3		361.30
			3	361.30
			3	361.30
27/11/2024	17:14:08.684	5		361.00
			5	361.00
			5	361.00
27/11/2024	17:13:08.670	10		361.80
			10	361.80
			10	361.80
27/11/2024	17:13:08.448	5		360.00
			5	360.00
			5	360.00
27/11/2024	17:12:44.697	7		359.00
			7	359.00
			7	359.00
27/11/2024	17:12:40.964	277		359.00
			277	359.00
			277	359.00
27/11/2024	17:12:39.013	32		358.10
			32	358.10
			32	358.10
27/11/2024	17:12:26.301	50		359.90
			50	359.90
			50	359.90
27/11/2024	17:12:20.768	3		359.90
			3	359.90
			3	359.90
27/11/2024	17:11:51.844	5		358.70
			5	358.70
			5	358.70
27/11/2024	17:11:40.750	6		359.00
			6	359.00
			6	359.00
27/11/2024	17:11:40.556	11		360.30
			11	360.30
			11	360.30
27/11/2024	17:11:36.984	4		360.20
			4	360.20
			4	360.20
27/11/2024	17:11:29.925	67		360.40
			67	360.40
			67	360.40
27/11/2024	17:11:06.467	14		361.70
			14	361.70
			14	361.70
27/11/2024	17:10:57.358	3		361.90
			3	361.90
			3	361.90
27/11/2024	17:10:44.299	4		361.70
			4	361.70
			4	361.70
27/11/2024	17:10:13.679	5		361.70
			5	361.70
			5	361.70
27/11/2024	17:10:12.544	3		361.70
			3	361.70
			3	361.70
27/11/2024	17:10:10.838	4		361.90
			4	361.90
			4	361.90
27/11/2024	17:10:03.228	50		361.10
			50	361.10
			50	361.10
27/11/2024	17:09:31.851	5		361.10
			5	361.10
			5	361.10
27/11/2024	17:09:16.784	85		360.50
			85	360.50
			85	360.50
27/11/2024	17:09:15.276	50		360.50
			50	360.50
			50	360.50
27/11/2024	17:09:10.006	140		360.40
			140	360.40
			140	360.40
27/11/2024	17:09:07.183	10		360.60
			10	360.60
			10	360.60
27/11/2024	17:08:56.729	7		360.50
			7	360.50
			7	360.50
27/11/2024	17:08:46.433	100		360.00
			100	360.00
			100	360.00
27/11/2024	17:08:32.033	2		359.80
			2	359.80
			2	359.80
27/11/2024	17:08:25.936	5		359.10
			5	359.10
			5	359.10
27/11/2024	17:08:23.938	15		360.90
			15	360.90
			15	360.90
27/11/2024	17:08:23.109	10		360.90
			10	360.90
			10	360.90
27/11/2024	17:08:14.576	20		360.30
			20	360.30
			20	360.30
27/11/2024	17:08:00.149	3		358.50
			3	358.50
			3	358.50
27/11/2024	17:07:59.870	13		358.50
			13	358.50
			13	358.50
27/11/2024	17:07:58.989	137		358.10
			137	358.10
			137	358.10
27/11/2024	17:07:47.891	5		358.50
			5	358.50
			5	358.50
27/11/2024	17:07:33.257	3		357.90
			3	357.90
			3	357.90
27/11/2024	17:07:32.485	141		358.00
			141	358.00
			141	358.00
27/11/2024	17:07:29.645	32		358.30
			32	358.30
			32	358.30
27/11/2024	17:07:24.466	50		358.00
			50	358.00
			50	358.00
27/11/2024	17:07:18.784	20		357.50
			20	357.50
			20	357.50
27/11/2024	17:07:10.320	8		357.60
			8	357.60
			5	357.60
			3	357.60
27/11/2024	17:07:04.327	15		358.40
			15	358.40
			15	358.40
27/11/2024	17:07:03.794	1		358.40
			1	358.40
			1	358.40
27/11/2024	17:06:29.219	5		358.30
			5	358.30
			5	358.30
27/11/2024	17:06:16.358	484		356.50
			484	356.50
			484	356.50
27/11/2024	17:06:00.627	4		356.70
			4	356.70
			4	356.70
27/11/2024	17:05:54.318	3		357.00
			3	357.00
			3	357.00
27/11/2024	17:05:39.471	6		356.00
			6	356.00
			6	356.00
27/11/2024	17:05:38.956	3		357.00
			3	357.00
			3	357.00
27/11/2024	17:05:33.641	5		354.50
			5	354.50
			5	354.50
27/11/2024	17:05:32.592	10		356.10
			10	356.10
			10	356.10
27/11/2024	17:05:23.650	20		354.40
			20	354.40
			20	354.40
27/11/2024	17:05:15.726	3		354.60
			3	354.60
			3	354.60
27/11/2024	17:05:12.934	101		355.00
			1	355.00
			101	355.00
			100	355.00
27/11/2024	17:05:09.632	5		355.20
			5	355.20
			5	355.20
27/11/2024	17:04:57.707	30		356.20
			30	356.20
			30	356.20
27/11/2024	17:04:38.412	50		354.90
			50	354.90
			50	354.90
27/11/2024	17:04:36.645	3		353.80
			3	353.80
			3	353.80
27/11/2024	17:04:32.065	1		355.30
			1	355.30
			1	355.30
27/11/2024	17:03:52.767	40		353.40
			40	353.40
			40	353.40
27/11/2024	17:03:36.869	1		354.90
			1	354.90
			1	354.90
27/11/2024	17:03:34.239	3		353.30
			3	353.30
			3	353.30
27/11/2024	17:03:16.966	484		354.20
			484	354.20
			484	354.20
27/11/2024	17:03:13.307	20		354.00
			20	354.00
			20	354.00
27/11/2024	17:03:07.290	1		354.70
			1	354.70
			1	354.70
27/11/2024	17:03:03.514	78		354.10
			78	354.10
			78	354.10
27/11/2024	17:03:01.227	10		355.00
			10	355.00
			10	355.00
27/11/2024	17:02:52.263	26		355.10
			1	355.10
			26	355.10
			25	355.10
27/11/2024	17:02:47.133	2		356.10
			2	356.10
			2	356.10
27/11/2024	17:02:45.862	100		356.30
			100	356.30
			100	356.30
27/11/2024	17:02:42.581	10		356.00
			10	356.00
			10	356.00
27/11/2024	17:02:34.984	10		357.10
			10	357.10
			10	357.10
27/11/2024	17:02:20.409	32		354.50
			32	354.50
			32	354.50
27/11/2024	17:02:08.828	20		354.10
			12	354.10
			8	354.10
			20	354.10
27/11/2024	17:02:08.707	136		355.00
			4	355.00
			20	355.00
			136	355.00
			50	355.00
			20	355.00
			3	355.00
			20	355.00
			10	355.00
			9	355.00
27/11/2024	17:01:53.441	5		356.40
			5	356.40
			5	356.40
27/11/2024	17:01:47.820	40		356.90
			40	356.90
			40	356.90
27/11/2024	17:01:47.188	20		356.50
			20	356.50
			7	356.50
			13	356.50
27/11/2024	17:01:40.534	22		357.00
			22	357.00
			22	357.00
27/11/2024	17:01:37.776	20		358.00
			20	358.00
			20	358.00
27/11/2024	17:01:25.400	20		357.10
			20	357.10
			20	357.10
27/11/2024	17:01:16.581	89		357.10
			68	357.10
			30	357.10
			7	357.10
			14	357.10
			9	357.10
			50	357.10
27/11/2024	17:01:16.348	5		358.20
			5	358.20
			5	358.20
27/11/2024	17:01:08.785	5		359.80
			5	359.80
			5	359.80
27/11/2024	17:00:52.723	3		360.40
			3	360.40
			3	360.40
27/11/2024	17:00:38.445	10		361.40
			10	361.40
			10	361.40
27/11/2024	17:00:34.905	5		360.20
			5	360.20
			5	360.20
27/11/2024	17:00:22.011	13		359.60
			13	359.60
			13	359.60
27/11/2024	17:00:10.925	115		358.30
			115	358.30
			115	358.30
27/11/2024	17:00:10.125	20		359.00
			20	359.00
			20	359.00
27/11/2024	17:00:09.042	15		359.20
			15	359.20
			15	359.20
27/11/2024	17:00:08.716	10		359.20
			10	359.20
			10	359.20
27/11/2024	17:00:07.897	20		359.20
			20	359.20
			20	359.20
27/11/2024	16:59:44.547	42		359.20
			42	359.20
			2	359.20
			40	359.20
27/11/2024	16:59:44.445	43		360.00
			13	360.00
			43	360.00
			10	360.00
			20	360.00
27/11/2024	16:59:44.332	2		360.10
			2	360.10
			2	360.10
27/11/2024	16:59:40.474	10		360.50
			10	360.50
			10	360.50
27/11/2024	16:59:26.514	2		360.90
			2	360.90
			2	360.90
27/11/2024	16:59:01.595	100		360.90
			100	360.90
			100	360.90
27/11/2024	16:58:59.889	1		361.10
			1	361.10
			1	361.10
27/11/2024	16:58:59.392	13		361.60
			13	361.60
			13	361.60
27/11/2024	16:58:53.851	10		362.10
			10	362.10
			10	362.10
27/11/2024	16:58:42.089	24		362.00
			4	362.00
			20	362.00
			24	362.00
27/11/2024	16:58:39.144	5		362.10
			5	362.10
			5	362.10
27/11/2024	16:58:13.480	5		362.20
			5	362.20
			5	362.20
27/11/2024	16:58:04.935	100		362.00
			100	362.00
			100	362.00
27/11/2024	16:58:03.846	5		362.10
			5	362.10
			5	362.10
27/11/2024	16:57:55.304	100		361.50
			100	361.50
			100	361.50
27/11/2024	16:57:38.619	5		362.50
			5	362.50
			5	362.50
27/11/2024	16:57:33.914	43		361.40
			43	361.40
			43	361.40
27/11/2024	16:56:59.044	5		360.70
			5	360.70
			5	360.70
27/11/2024	16:56:39.425	10		362.20
			10	362.20
			10	362.20
27/11/2024	16:56:23.077	10		362.00
			10	362.00
			10	362.00
27/11/2024	16:56:18.223	45		362.40
			45	362.40
			45	362.40
27/11/2024	16:55:41.921	25		364.00
			25	364.00
			25	364.00
27/11/2024	16:55:22.128	4		364.90
			4	364.90
			4	364.90
27/11/2024	16:55:20.171	2		364.90
			2	364.90
			2	364.90
27/11/2024	16:55:16.091	10		365.00
			10	365.00
			10	365.00
27/11/2024	16:55:04.747	50		365.20
			50	365.20
			50	365.20
27/11/2024	16:55:02.844	2		365.20
			2	365.20
			2	365.20
27/11/2024	16:55:01.225	10		365.10
			10	365.10
			10	365.10
27/11/2024	16:54:58.179	1		365.10
			1	365.10
			1	365.10
27/11/2024	16:54:56.010	6		365.10
			6	365.10
			6	365.10
27/11/2024	16:54:34.843	100		365.30
			100	365.30
			100	365.30
27/11/2024	16:54:31.430	9		365.90
			9	365.90
			9	365.90
27/11/2024	16:53:50.115	10		366.10
			10	366.10
			10	366.10
27/11/2024	16:53:40.021	1		364.90
			1	364.90
			1	364.90
27/11/2024	16:53:36.370	6		364.30
			6	364.30
			6	364.30
27/11/2024	16:53:32.669	24		364.10
			24	364.10
			24	364.10
27/11/2024	16:53:29.075	200		364.40
			200	364.40
			200	364.40
27/11/2024	16:53:24.005	3		365.70
			3	365.70
			3	365.70
27/11/2024	16:53:09.281	2		366.50
			2	366.50
			2	366.50
27/11/2024	16:53:05.698	5		366.50
			5	366.50
			5	366.50
27/11/2024	16:53:04.381	10		367.00
			10	367.00
			10	367.00
27/11/2024	16:53:00.355	10		367.00
			10	367.00
			10	367.00
27/11/2024	16:52:53.506	5		367.10
			5	367.10
			5	367.10
27/11/2024	16:52:39.568	73		367.50
			73	367.50
			73	367.50
27/11/2024	16:52:19.562	17		367.00
			17	367.00
			17	367.00
27/11/2024	16:52:02.720	3		367.00
			3	367.00
			3	367.00
27/11/2024	16:52:02.638	15		367.90
			13	367.90
			15	367.90
			2	367.90
27/11/2024	16:50:49.420	290		367.90
			290	367.90
			290	367.90
27/11/2024	16:50:35.121	5		367.70
			5	367.70
			5	367.70
27/11/2024	16:50:23.510	8		367.40
			8	367.40
			8	367.40
27/11/2024	16:50:09.920	25		366.40
			25	366.40
			25	366.40
27/11/2024	16:49:54.316	250		365.70
			250	365.70
			250	365.70
27/11/2024	16:49:48.919	6		365.70
			6	365.70
			6	365.70
27/11/2024	16:49:34.485	125		364.20
			125	364.20
			125	364.20
27/11/2024	16:49:27.081	3		365.60
			3	365.60
			3	365.60
27/11/2024	16:49:19.376	12		365.00
			12	365.00
			12	365.00
27/11/2024	16:49:07.152	4		363.70
			4	363.70
			4	363.70
27/11/2024	16:48:48.702	20		365.00
			20	365.00
			20	365.00
27/11/2024	16:48:42.262	30		364.30
			30	364.30
			30	364.30
27/11/2024	16:48:40.338	3		365.20
			3	365.20
			3	365.20
27/11/2024	16:48:38.940	1		365.00
			1	365.00
			1	365.00
27/11/2024	16:48:31.063	100		365.10
			100	365.10
			100	365.10
27/11/2024	16:48:25.501	20		365.10
			20	365.10
			20	365.10
27/11/2024	16:48:21.214	50		365.70
			50	365.70
			50	365.70
27/11/2024	16:48:13.315	10		365.90
			10	365.90
			10	365.90
27/11/2024	16:48:08.716	35		366.40
			35	366.40
			35	366.40
27/11/2024	16:48:08.453	1		366.40
			1	366.40
			1	366.40
27/11/2024	16:48:05.839	15		366.40
			15	366.40
			15	366.40
27/11/2024	16:47:50.177	10		366.50
			10	366.50
			10	366.50
27/11/2024	16:47:23.708	18		366.00
			18	366.00
			18	366.00
27/11/2024	16:47:21.402	9		365.90
			9	365.90
			9	365.90
27/11/2024	16:47:20.412	22		365.90
			22	365.90
			22	365.90
27/11/2024	16:47:02.877	20		367.30
			20	367.30
			20	367.30
27/11/2024	16:47:00.460	10		367.30
			10	367.30
			10	367.30
27/11/2024	16:46:49.677	11		367.90
			11	367.90
			11	367.90
27/11/2024	16:46:29.177	3		368.90
			3	368.90
			3	368.90
27/11/2024	16:46:28.066	3		369.00
			3	369.00
			3	369.00
27/11/2024	16:46:23.267	27		369.40
			27	369.40
			27	369.40
27/11/2024	16:46:14.111	56		369.50
			56	369.50
			56	369.50
27/11/2024	16:45:46.136	3		369.90
			3	369.90
			3	369.90
27/11/2024	16:45:45.727	85		369.90
			85	369.90
			85	369.90

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: 124.98 / Ask: 125.08
Volume: 632 676
-4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 17:50:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice