MasterCard Inc.

178

174

451.60

Date Time Volume Order Volume Price
11/04/2025 21:31:17.178 1   451.60
      1 451.60
      1 451.60
11/04/2025 21:28:20.827 11   452.10
      11 452.10
      11 452.10
11/04/2025 20:59:36.368 1   451.00
      1 451.00
      1 451.00
11/04/2025 20:43:42.432 3   453.15
      3 453.15
      3 453.15
11/04/2025 20:42:19.636 10   453.85
      10 453.85
      10 453.85
11/04/2025 20:42:08.983 10   453.90
      10 453.90
      10 453.90
11/04/2025 20:41:23.889 10   453.95
      10 453.95
      10 453.95
11/04/2025 20:25:13.149 1   453.40
      1 453.40
      1 453.40
11/04/2025 20:24:58.548 1   452.35
      1 452.35
      1 452.35
11/04/2025 20:21:40.120 5   452.50
      5 452.50
      5 452.50
11/04/2025 20:02:52.734 18   454.55
      18 454.55
      18 454.55
11/04/2025 19:53:29.192 3   455.65
      3 455.65
      3 455.65
11/04/2025 19:33:44.992 1   450.85
      1 450.85
      1 450.85
11/04/2025 19:32:56.206 111   451.40
      111 451.40
      111 451.40
11/04/2025 19:28:27.722 3   451.00
      3 451.00
      3 451.00
11/04/2025 19:22:10.928 2   451.85
      2 451.85
      2 451.85
11/04/2025 19:13:21.378 10   451.55
      10 451.55
      10 451.55
11/04/2025 18:59:38.755 8   451.85
      8 451.85
      8 451.85
11/04/2025 18:56:16.764 4   452.70
      4 452.70
      4 452.70
11/04/2025 18:23:51.572 2   449.00
      2 449.00
      2 449.00
11/04/2025 18:20:29.415 10   449.00
      10 449.00
      10 449.00
11/04/2025 18:08:11.797 3   446.60
      3 446.60
      3 446.60
11/04/2025 17:58:14.425 3   445.40
      3 445.40
      3 445.40
11/04/2025 17:58:01.270 1   446.70
      1 446.70
      1 446.70
11/04/2025 17:57:43.209 1   447.05
      1 447.05
      1 447.05
11/04/2025 17:55:40.660 6   445.60
      6 445.60
      6 445.60
11/04/2025 17:34:25.200 1   442.30
      1 442.30
      1 442.30
11/04/2025 17:24:56.243 9   440.15
      9 440.15
      9 440.15
11/04/2025 17:12:56.828 1   441.75
      1 441.75
      1 441.75
11/04/2025 17:12:51.006 17   440.95
      17 440.95
      17 440.95
11/04/2025 17:11:22.479 3   441.15
      3 441.15
      3 441.15
11/04/2025 17:08:43.176 44   440.55
      44 440.55
      44 440.55
11/04/2025 17:06:28.686 5   440.30
      5 440.30
      5 440.30
11/04/2025 17:06:19.088 5   441.15
      5 441.15
      5 441.15
11/04/2025 17:04:01.123 11   440.65
      11 440.65
      11 440.65
11/04/2025 17:02:41.625 31   440.80
      31 440.80
      31 440.80
11/04/2025 16:58:40.751 6   442.35
      6 442.35
      6 442.35
11/04/2025 16:54:36.513 3   442.00
      3 442.00
      3 442.00
11/04/2025 16:49:23.459 7   442.95
      7 442.95
      7 442.95
11/04/2025 16:47:27.492 18   443.20
      18 443.20
      18 443.20
11/04/2025 16:42:42.475 22   442.05
      22 442.05
      22 442.05
11/04/2025 16:35:40.667 2   443.75
      2 443.75
      2 443.75
11/04/2025 16:34:17.887 3   442.80
      3 442.80
      3 442.80
11/04/2025 16:30:02.905 5   440.00
      5 440.00
      5 440.00
11/04/2025 16:28:57.378 8   440.65
      8 440.65
      8 440.65
11/04/2025 16:26:34.274 23   440.00
      23 440.00
      23 440.00
11/04/2025 16:16:46.544 11   443.00
      11 443.00
      11 443.00
11/04/2025 16:12:20.439 18   442.10
      18 442.10
      18 442.10
11/04/2025 16:11:43.488 3   442.00
      3 442.00
      3 442.00
11/04/2025 16:10:08.978 1   443.55
      1 443.55
      1 443.55
11/04/2025 16:09:38.327 4   442.60
      4 442.60
      4 442.60
11/04/2025 16:09:35.280 22   442.70
      22 442.70
      22 442.70
11/04/2025 16:08:24.914 8   444.65
      8 444.65
      8 444.65
11/04/2025 16:00:13.588 3   441.30
      3 441.30
      3 441.30
11/04/2025 16:00:00.929 1   445.15
      1 445.15
      1 445.15
11/04/2025 15:58:24.565 20   445.90
      20 445.90
      20 445.90
11/04/2025 15:54:22.554 8   446.00
      8 446.00
      8 446.00
11/04/2025 15:51:28.631 15   444.45
      15 444.45
      15 444.45
11/04/2025 15:46:20.810 6   442.90
      6 442.90
      6 442.90
11/04/2025 15:39:34.749 22   440.10
      22 440.10
      22 440.10
11/04/2025 15:38:20.998 1   435.05
      1 435.05
      1 435.05
11/04/2025 15:36:08.450 1   435.90
      1 435.90
      1 435.90
11/04/2025 15:35:44.012 9   438.75
      9 438.75
      9 438.75
11/04/2025 15:32:17.095 5   436.55
      5 436.55
      5 436.55
11/04/2025 15:31:59.665 12   435.65
      10 435.65
      12 435.65
      2 435.65
11/04/2025 15:21:26.738 1   437.00
      1 437.00
      1 437.00
11/04/2025 15:20:33.854 1   435.45
      1 435.45
      1 435.45
11/04/2025 15:18:22.950 30   437.00
      30 437.00
      30 437.00
11/04/2025 15:13:50.321 6   435.05
      6 435.05
      6 435.05
11/04/2025 15:13:50.139 14   435.05
      14 435.05
      14 435.05
11/04/2025 15:13:23.114 60   435.55
      60 435.55
      60 435.55
11/04/2025 15:08:42.422 1   440.25
      1 440.25
      1 440.25
11/04/2025 15:00:14.488 6   440.30
      6 440.30
      6 440.30
11/04/2025 14:59:44.836 25   440.00
      25 440.00
      25 440.00
11/04/2025 14:59:33.149 25   440.05
      25 440.05
      25 440.05
11/04/2025 14:57:50.744 11   440.05
      11 440.05
      11 440.05
11/04/2025 14:56:33.132 25   440.05
      25 440.05
      25 440.05
11/04/2025 14:56:32.924 1   440.70
      1 440.70
      1 440.70
11/04/2025 14:44:34.152 4   443.20
      4 443.20
      4 443.20
11/04/2025 14:40:39.437 4   440.90
      4 440.90
      4 440.90
11/04/2025 14:34:01.462 6   441.00
      6 441.00
      6 441.00
11/04/2025 14:30:56.222 1   442.85
      1 442.85
      1 442.85
11/04/2025 14:18:41.319 31   442.25
      31 442.25
      31 442.25
11/04/2025 14:04:36.723 2   441.50
      2 441.50
      2 441.50
11/04/2025 13:56:26.371 6   443.25
      6 443.25
      6 443.25
11/04/2025 13:28:04.055 6   443.00
      6 443.00
      6 443.00
11/04/2025 13:06:22.038 20   444.10
      20 444.10
      20 444.10
11/04/2025 13:02:41.294 60   444.60
      60 444.60
      60 444.60
11/04/2025 12:51:06.816 10   445.45
      10 445.45
      10 445.45
11/04/2025 12:50:45.033 6   445.55
      6 445.55
      6 445.55
11/04/2025 12:50:43.866 2   445.55
      2 445.55
      2 445.55
11/04/2025 12:45:25.414 1   445.80
      1 445.80
      1 445.80
11/04/2025 12:44:43.693 3   444.20
      3 444.20
      3 444.20
11/04/2025 12:44:29.440 13   444.25
      13 444.25
      13 444.25
11/04/2025 12:36:54.104 7   443.45
      7 443.45
      7 443.45
11/04/2025 12:24:05.956 20   443.10
      20 443.10
      20 443.10
11/04/2025 12:24:03.766 2   443.10
      2 443.10
      2 443.10
11/04/2025 12:22:35.595 5   441.95
      5 441.95
      5 441.95
11/04/2025 12:22:02.402 5   441.80
      5 441.80
      5 441.80
11/04/2025 12:16:19.750 3   440.35
      3 440.35
      3 440.35
11/04/2025 12:09:02.314 3   442.25
      3 442.25
      3 442.25
11/04/2025 12:03:21.345 3   442.85
      3 442.85
      3 442.85
11/04/2025 12:01:47.376 14   442.95
      14 442.95
      14 442.95
11/04/2025 11:58:13.004 5   440.90
      5 440.90
      5 440.90
11/04/2025 11:55:38.295 3   439.95
      3 439.95
      3 439.95
11/04/2025 11:54:08.519 8   438.40
      8 438.40
      8 438.40
11/04/2025 11:47:04.488 11   438.65
      11 438.65
      11 438.65
11/04/2025 11:31:44.356 37   438.00
      37 438.00
      37 438.00
11/04/2025 11:31:15.638 60   439.00
      60 439.00
      60 439.00
11/04/2025 11:29:37.458 50   439.60
      50 439.60
      50 439.60
11/04/2025 11:28:35.552 14   439.90
      14 439.90
      14 439.90
11/04/2025 11:22:44.976 3   439.95
      3 439.95
      3 439.95
11/04/2025 11:21:37.488 6   439.85
      6 439.85
      6 439.85
11/04/2025 11:18:02.785 9   439.95
      9 439.95
      9 439.95
11/04/2025 11:13:13.832 2   440.80
      2 440.80
      2 440.80
11/04/2025 11:07:19.460 5   440.80
      5 440.80
      5 440.80
11/04/2025 11:07:03.273 14   440.80
      14 440.80
      14 440.80
11/04/2025 11:05:50.026 1   440.80
      1 440.80
      1 440.80
11/04/2025 11:01:20.247 12   440.45
      12 440.45
      12 440.45
11/04/2025 11:00:21.042 5   440.10
      5 440.10
      5 440.10
11/04/2025 10:56:10.172 5   436.20
      5 436.20
      5 436.20
11/04/2025 10:47:05.220 10   440.20
      10 440.20
      10 440.20
11/04/2025 10:45:20.597 3   439.80
      3 439.80
      3 439.80
11/04/2025 10:43:23.473 3   435.40
      3 435.40
      3 435.40
11/04/2025 10:41:26.538 1   438.00
      1 438.00
      1 438.00
11/04/2025 10:33:01.695 2   440.95
      2 440.95
      2 440.95
11/04/2025 10:31:50.813 3   440.95
      3 440.95
      3 440.95
11/04/2025 10:31:27.906 50   440.00
      50 440.00
      50 440.00
11/04/2025 10:31:24.461 50   440.00
      50 440.00
      50 440.00
11/04/2025 10:27:52.275 2   444.00
      2 444.00
      2 444.00
11/04/2025 10:26:13.153 7   440.00
      7 440.00
      7 440.00
11/04/2025 10:24:57.779 5   444.00
      5 444.00
      5 444.00
11/04/2025 10:19:09.238 5   444.00
      5 444.00
      5 444.00
11/04/2025 10:13:57.845 5   444.00
      5 444.00
      5 444.00
11/04/2025 10:10:18.662 10   444.00
      10 444.00
      10 444.00
11/04/2025 10:08:56.713 2   444.00
      2 444.00
      2 444.00
11/04/2025 10:03:43.779 5   440.00
      5 440.00
      5 440.00
11/04/2025 10:02:42.970 3   444.00
      3 444.00
      3 444.00
11/04/2025 09:52:15.293 7   444.45
      7 444.45
      7 444.45
11/04/2025 09:46:05.476 4   444.45
      4 444.45
      4 444.45
11/04/2025 09:43:31.851 13   443.95
      13 443.95
      13 443.95
11/04/2025 09:43:31.602 20   443.95
      10 443.95
      20 443.95
      10 443.95
11/04/2025 09:43:31.542 13   444.20
      13 444.20
      13 444.20
11/04/2025 09:41:51.441 5   444.45
      5 444.45
      5 444.45
11/04/2025 09:40:39.307 4   444.45
      4 444.45
      4 444.45
11/04/2025 09:39:53.045 2   444.45
      2 444.45
      2 444.45
11/04/2025 09:32:41.029 2   444.45
      2 444.45
      2 444.45
11/04/2025 09:31:22.461 1   444.05
      1 444.05
      1 444.05
11/04/2025 09:30:31.589 13   444.55
      13 444.55
      13 444.55
11/04/2025 09:29:31.702 13   444.55
      13 444.55
      13 444.55
11/04/2025 09:22:42.293 12   444.95
      12 444.95
      12 444.95
11/04/2025 09:21:27.608 1   444.55
      1 444.55
      1 444.55
11/04/2025 09:18:47.182 10   444.95
      10 444.95
      10 444.95
11/04/2025 09:18:27.554 13   444.55
      13 444.55
      13 444.55
11/04/2025 09:17:02.802 10   444.95
      10 444.95
      10 444.95
11/04/2025 09:14:47.512 7   446.00
      7 446.00
      7 446.00
11/04/2025 09:09:42.685 1   444.95
      1 444.95
      1 444.95
11/04/2025 09:07:35.858 57   446.00
      57 446.00
      57 446.00
11/04/2025 09:06:59.468 53   446.00
      53 446.00
      53 446.00
11/04/2025 09:06:58.758 2   450.00
      2 450.00
      2 450.00
11/04/2025 08:55:37.958 6   447.00
      6 447.00
      6 447.00
11/04/2025 08:54:35.457 13   447.05
      13 447.05
      13 447.05
11/04/2025 08:46:57.241 2   449.70
      2 449.70
      2 449.70
11/04/2025 08:39:10.475 3   450.00
      3 450.00
      3 450.00
11/04/2025 08:13:42.608 1   449.00
      1 449.00
      1 449.00
11/04/2025 08:13:38.580 1   445.00
      1 445.00
      1 445.00
11/04/2025 08:07:41.020 1   449.00
      1 449.00
      1 449.00
11/04/2025 08:05:59.346 1   449.00
      1 449.00
      1 449.00
11/04/2025 08:01:45.835 50   446.00
      50 446.00
      50 446.00
11/04/2025 08:00:50.157 10   446.00
      10 446.00
      10 446.00
11/04/2025 08:00:45.783 3   443.55
      3 443.55
      3 443.55
11/04/2025 08:00:22.880 2   446.00
      2 446.00
      2 446.00
11/04/2025 07:45:38.666 8   444.50
      8 444.50
      8 444.50
11/04/2025 07:30:08.377 34   444.45
      34 444.45
      3 444.45
      12 444.45
      4 444.45
      15 444.45
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)