Tradegate Exchange

MicroStrategy Inc.

3132

2682

362.90

Date	Time	Volume	Order Volume	Price
27/11/2024	19:01:47.842	40		362.90
			40	362.90
			40	362.90
27/11/2024	19:01:39.007	1		362.80
			1	362.80
			1	362.80
27/11/2024	19:01:21.925	1		361.90
			1	361.90
			1	361.90
27/11/2024	19:00:35.220	3		362.30
			3	362.30
			3	362.30
27/11/2024	19:00:18.870	90		361.10
			90	361.10
			90	361.10
27/11/2024	19:00:03.727	30		362.40
			30	362.40
			30	362.40
27/11/2024	19:00:01.000	10		362.40
			10	362.40
			10	362.40
27/11/2024	18:59:57.723	50		362.40
			50	362.40
			50	362.40
27/11/2024	18:59:34.865	2		362.30
			2	362.30
			2	362.30
27/11/2024	18:58:47.379	1		362.30
			1	362.30
			1	362.30
27/11/2024	18:58:41.721	30		361.50
			30	361.50
			30	361.50
27/11/2024	18:58:30.266	2		362.10
			2	362.10
			2	362.10
27/11/2024	18:58:29.639	2		362.10
			2	362.10
			2	362.10
27/11/2024	18:58:24.502	1		362.20
			1	362.20
			1	362.20
27/11/2024	18:56:29.070	7		360.40
			7	360.40
			7	360.40
27/11/2024	18:55:24.950	15		360.50
			15	360.50
			15	360.50
27/11/2024	18:55:20.402	3		360.70
			3	360.70
			3	360.70
27/11/2024	18:55:13.224	50		361.00
			50	361.00
			50	361.00
27/11/2024	18:54:42.940	50		361.30
			50	361.30
			50	361.30
27/11/2024	18:54:36.940	2		360.70
			2	360.70
			2	360.70
27/11/2024	18:54:22.362	8		361.30
			8	361.30
			8	361.30
27/11/2024	18:53:56.115	44		361.40
			44	361.40
			44	361.40
27/11/2024	18:53:32.379	3		361.60
			3	361.60
			3	361.60
27/11/2024	18:53:27.230	1		361.90
			1	361.90
			1	361.90
27/11/2024	18:53:22.447	3		361.90
			3	361.90
			3	361.90
27/11/2024	18:52:52.752	1		361.90
			1	361.90
			1	361.90
27/11/2024	18:52:52.307	4		361.90
			4	361.90
			4	361.90
27/11/2024	18:52:24.093	1		360.70
			1	360.70
			1	360.70
27/11/2024	18:51:38.005	15		360.00
			15	360.00
			15	360.00
27/11/2024	18:49:56.228	16		358.30
			16	358.30
			16	358.30
27/11/2024	18:49:18.114	3		358.70
			3	358.70
			3	358.70
27/11/2024	18:49:09.269	65		359.10
			65	359.10
			65	359.10
27/11/2024	18:48:44.439	3		360.00
			3	360.00
			3	360.00
27/11/2024	18:48:01.521	15		360.10
			15	360.10
			15	360.10
27/11/2024	18:47:57.495	80		360.10
			80	360.10
			80	360.10
27/11/2024	18:47:28.079	1		360.40
			1	360.40
			1	360.40
27/11/2024	18:46:26.517	210		359.50
			210	359.50
			210	359.50
27/11/2024	18:46:00.078	1		359.50
			1	359.50
			1	359.50
27/11/2024	18:45:34.085	3		359.90
			3	359.90
			3	359.90
27/11/2024	18:45:08.057	25		359.50
			25	359.50
			25	359.50
27/11/2024	18:43:35.435	4		361.60
			4	361.60
			4	361.60
27/11/2024	18:43:08.109	3		362.10
			3	362.10
			3	362.10
27/11/2024	18:42:29.488	10		362.80
			10	362.80
			10	362.80
27/11/2024	18:42:06.586	1		362.40
			1	362.40
			1	362.40
27/11/2024	18:41:49.950	5		361.60
			5	361.60
			5	361.60
27/11/2024	18:41:43.999	1		361.30
			1	361.30
			1	361.30
27/11/2024	18:41:25.121	8		361.30
			8	361.30
			8	361.30
27/11/2024	18:40:56.485	1		361.70
			1	361.70
			1	361.70
27/11/2024	18:40:54.473	7		361.90
			7	361.90
			7	361.90
27/11/2024	18:40:49.224	25		361.00
			25	361.00
			25	361.00
27/11/2024	18:40:05.123	3		360.00
			3	360.00
			3	360.00
27/11/2024	18:39:59.121	86		360.00
			86	360.00
			86	360.00
27/11/2024	18:39:11.324	10		359.90
			10	359.90
			10	359.90
27/11/2024	18:39:03.103	20		359.70
			20	359.70
			20	359.70
27/11/2024	18:39:01.194	27		359.70
			27	359.70
			27	359.70
27/11/2024	18:38:06.103	10		359.60
			10	359.60
			10	359.60
27/11/2024	18:37:30.421	10		359.70
			10	359.70
			10	359.70
27/11/2024	18:37:03.954	2		359.90
			2	359.90
			2	359.90
27/11/2024	18:37:00.074	5		359.90
			5	359.90
			5	359.90
27/11/2024	18:36:53.849	2		359.70
			2	359.70
			2	359.70
27/11/2024	18:36:22.639	2		359.50
			2	359.50
			2	359.50
27/11/2024	18:36:17.658	20		359.60
			20	359.60
			20	359.60
27/11/2024	18:36:03.620	15		358.30
			15	358.30
			15	358.30
27/11/2024	18:36:01.991	4		358.10
			4	358.10
			4	358.10
27/11/2024	18:35:34.516	3		359.90
			3	359.90
			3	359.90
27/11/2024	18:35:22.377	2		359.40
			2	359.40
			2	359.40
27/11/2024	18:35:12.957	10		359.40
			10	359.40
			10	359.40
27/11/2024	18:34:39.860	2		359.30
			2	359.30
			2	359.30
27/11/2024	18:33:21.713	3		359.00
			3	359.00
			3	359.00
27/11/2024	18:32:59.577	1		359.00
			1	359.00
			1	359.00
27/11/2024	18:32:52.859	50		359.90
			50	359.90
			50	359.90
27/11/2024	18:32:21.691	139		358.30
			139	358.30
			139	358.30
27/11/2024	18:32:17.986	10		359.30
			10	359.30
			10	359.30
27/11/2024	18:31:17.633	50		358.80
			50	358.80
			50	358.80
27/11/2024	18:30:48.863	1		358.40
			1	358.40
			1	358.40
27/11/2024	18:28:58.771	82		358.30
			82	358.30
			82	358.30
27/11/2024	18:28:02.872	6		359.10
			6	359.10
			6	359.10
27/11/2024	18:27:06.942	1		358.40
			1	358.40
			1	358.40
27/11/2024	18:26:52.007	3		358.10
			3	358.10
			3	358.10
27/11/2024	18:26:07.670	1		358.40
			1	358.40
			1	358.40
27/11/2024	18:24:31.076	10		357.80
			10	357.80
			10	357.80
27/11/2024	18:24:10.189	10		356.80
			10	356.80
			10	356.80
27/11/2024	18:23:50.473	4		356.80
			4	356.80
			4	356.80
27/11/2024	18:22:47.924	10		355.50
			10	355.50
			10	355.50
27/11/2024	18:22:17.290	218		355.00
			100	355.00
			218	355.00
			118	355.00
27/11/2024	18:21:09.844	10		357.10
			10	357.10
			10	357.10
27/11/2024	18:20:13.067	37		356.80
			37	356.80
			37	356.80
27/11/2024	18:20:03.364	1		356.80
			1	356.80
			1	356.80
27/11/2024	18:20:01.269	1		355.60
			1	355.60
			1	355.60
27/11/2024	18:19:37.316	3		356.60
			3	356.60
			3	356.60
27/11/2024	18:18:58.324	27		357.60
			27	357.60
			27	357.60
27/11/2024	18:17:56.568	97		358.10
			97	358.10
			97	358.10
27/11/2024	18:17:36.318	2		357.60
			2	357.60
			2	357.60
27/11/2024	18:17:12.863	25		358.40
			25	358.40
			25	358.40
27/11/2024	18:16:32.503	20		358.00
			20	358.00
			20	358.00
27/11/2024	18:16:19.188	1		357.10
			1	357.10
			1	357.10
27/11/2024	18:15:42.920	1		356.90
			1	356.90
			1	356.90
27/11/2024	18:15:00.176	5		359.10
			5	359.10
			5	359.10
27/11/2024	18:14:34.725	5		359.00
			5	359.00
			5	359.00
27/11/2024	18:14:33.073	4		358.10
			4	358.10
			4	358.10
27/11/2024	18:14:24.996	10		358.90
			10	358.90
			10	358.90
27/11/2024	18:14:15.917	2		358.70
			2	358.70
			2	358.70
27/11/2024	18:13:45.977	32		358.40
			32	358.40
			32	358.40
27/11/2024	18:13:45.917	4		358.40
			4	358.40
			4	358.40
27/11/2024	18:12:05.541	1		356.60
			1	356.60
			1	356.60
27/11/2024	18:11:58.895	11		355.10
			11	355.10
			11	355.10
27/11/2024	18:11:51.645	15		355.90
			15	355.90
			15	355.90
27/11/2024	18:11:35.250	3		356.60
			3	356.60
			3	356.60
27/11/2024	18:11:21.319	6		356.30
			6	356.30
			6	356.30
27/11/2024	18:11:13.475	2		356.30
			2	356.30
			2	356.30
27/11/2024	18:10:27.267	14		355.20
			14	355.20
			14	355.20
27/11/2024	18:10:23.464	22		354.60
			22	354.60
			22	354.60
27/11/2024	18:10:19.284	10		354.60
			10	354.60
			10	354.60
27/11/2024	18:09:36.697	10		354.60
			10	354.60
			10	354.60
27/11/2024	18:09:21.983	40		355.30
			40	355.30
			40	355.30
27/11/2024	18:09:12.549	20		355.00
			20	355.00
			20	355.00
27/11/2024	18:08:38.510	5		354.10
			5	354.10
			5	354.10
27/11/2024	18:08:38.351	165		355.00
			1	355.00
			165	355.00
			15	355.00
			128	355.00
			21	355.00
27/11/2024	18:08:38.302	89		355.20
			89	355.20
			89	355.20
27/11/2024	18:08:19.547	30		355.10
			30	355.10
			30	355.10
27/11/2024	18:08:08.833	35		355.10
			35	355.10
			35	355.10
27/11/2024	18:07:54.409	10		356.20
			10	356.20
			10	356.20
27/11/2024	18:07:47.487	3		356.40
			3	356.40
			3	356.40
27/11/2024	18:07:45.562	10		356.40
			10	356.40
			10	356.40
27/11/2024	18:07:41.275	252		356.20
			252	356.20
			252	356.20
27/11/2024	18:06:48.332	8		357.10
			8	357.10
			8	357.10
27/11/2024	18:06:06.748	14		357.60
			14	357.60
			14	357.60
27/11/2024	18:05:34.554	10		357.30
			10	357.30
			10	357.30
27/11/2024	18:05:03.421	10		356.60
			10	356.60
			10	356.60
27/11/2024	18:04:52.415	100		355.10
			98	355.10
			2	355.10
			100	355.10
27/11/2024	18:04:29.670	300		355.10
			300	355.10
			300	355.10
27/11/2024	18:04:18.259	140		355.70
			140	355.70
			140	355.70
27/11/2024	18:04:00.614	55		355.10
			55	355.10
			55	355.10
27/11/2024	18:03:37.508	5		356.70
			5	356.70
			5	356.70
27/11/2024	18:03:33.887	625		355.60
			625	355.60
			74	355.60
			300	355.60
			251	355.60
27/11/2024	18:03:27.361	300		355.60
			300	355.60
			300	355.60
27/11/2024	18:03:24.882	10		355.90
			10	355.90
			10	355.90
27/11/2024	18:03:21.410	5		356.00
			5	356.00
			5	356.00
27/11/2024	18:03:10.539	9		355.10
			9	355.10
			9	355.10
27/11/2024	18:02:23.323	4		356.60
			4	356.60
			4	356.60
27/11/2024	18:01:43.154	1		357.30
			1	357.30
			1	357.30
27/11/2024	18:01:38.721	14		357.30
			14	357.30
			14	357.30
27/11/2024	18:01:19.514	100		358.10
			100	358.10
			100	358.10
27/11/2024	18:01:16.348	30		358.10
			30	358.10
			30	358.10
27/11/2024	18:00:52.585	1		358.40
			1	358.40
			1	358.40
27/11/2024	18:00:18.979	20		358.00
			20	358.00
			20	358.00
27/11/2024	18:00:14.232	110		358.70
			110	358.70
			110	358.70
27/11/2024	18:00:10.764	3		358.50
			3	358.50
			3	358.50
27/11/2024	17:59:31.232	12		358.80
			12	358.80
			12	358.80
27/11/2024	17:58:46.308	3		358.50
			3	358.50
			3	358.50
27/11/2024	17:58:41.815	10		358.70
			10	358.70
			10	358.70
27/11/2024	17:58:03.841	205		356.10
			205	356.10
			205	356.10
27/11/2024	17:57:14.730	2		356.80
			2	356.80
			2	356.80
27/11/2024	17:57:09.092	20		357.30
			20	357.30
			20	357.30
27/11/2024	17:57:08.364	8		357.30
			8	357.30
			8	357.30
27/11/2024	17:56:57.786	5		357.80
			5	357.80
			5	357.80
27/11/2024	17:56:53.886	7		358.90
			7	358.90
			7	358.90
27/11/2024	17:56:38.669	100		359.50
			100	359.50
			100	359.50
27/11/2024	17:56:31.395	1		358.10
			1	358.10
			1	358.10
27/11/2024	17:56:26.260	9		358.10
			9	358.10
			9	358.10
27/11/2024	17:56:04.451	15		358.00
			15	358.00
			15	358.00
27/11/2024	17:55:40.349	6		357.70
			6	357.70
			6	357.70
27/11/2024	17:55:11.789	43		357.70
			43	357.70
			43	357.70
27/11/2024	17:54:50.065	1		357.70
			1	357.70
			1	357.70
27/11/2024	17:54:35.213	1		356.90
			1	356.90
			1	356.90
27/11/2024	17:54:34.341	96		355.80
			96	355.80
			96	355.80
27/11/2024	17:54:27.358	86		357.50
			86	357.50
			86	357.50
27/11/2024	17:54:24.747	27		357.50
			27	357.50
			27	357.50
27/11/2024	17:54:12.170	8		357.60
			8	357.60
			8	357.60
27/11/2024	17:54:11.251	8		357.60
			8	357.60
			8	357.60
27/11/2024	17:53:59.961	9		357.40
			9	357.40
			9	357.40
27/11/2024	17:53:56.532	1		358.60
			1	358.60
			1	358.60
27/11/2024	17:53:52.568	3		358.50
			3	358.50
			3	358.50
27/11/2024	17:53:35.022	2		358.60
			2	358.60
			2	358.60
27/11/2024	17:53:34.845	100		358.20
			100	358.20
			100	358.20
27/11/2024	17:53:34.728	4		358.10
			4	358.10
			4	358.10
27/11/2024	17:53:15.396	25		357.40
			25	357.40
			25	357.40
27/11/2024	17:52:14.943	27		357.60
			27	357.60
			27	357.60
27/11/2024	17:51:39.468	27		357.10
			27	357.10
			27	357.10
27/11/2024	17:51:26.670	510		358.40
			110	358.40
			200	358.40
			510	358.40
			200	358.40
27/11/2024	17:51:01.523	300		358.40
			300	358.40
			300	358.40
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

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: 125.66 / Ask: 125.74
Volume: 686 167
-3.69%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 19:02:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice