Tradegate Exchange

MicroStrategy Inc.

3450

2963

368.60

Date	Time	Volume	Order Volume	Price
27/11/2024	20:31:09.302	6		368.60
			6	368.60
			6	368.60
27/11/2024	20:30:53.118	3		369.90
			3	369.90
			3	369.90
27/11/2024	20:30:45.375	2		368.80
			2	368.80
			2	368.80
27/11/2024	20:30:45.206	305		370.00
			300	370.00
			5	370.00
			305	370.00
27/11/2024	20:30:28.175	30		370.50
			30	370.50
			30	370.50
27/11/2024	20:30:23.189	3		370.10
			3	370.10
			3	370.10
27/11/2024	20:30:17.036	8		370.90
			8	370.90
			8	370.90
27/11/2024	20:30:14.461	20		371.10
			20	371.10
			20	371.10
27/11/2024	20:29:48.603	13		371.80
			13	371.80
			13	371.80
27/11/2024	20:29:19.760	2		371.70
			2	371.70
			2	371.70
27/11/2024	20:29:04.131	4		371.90
			4	371.90
			4	371.90
27/11/2024	20:28:36.920	50		372.00
			50	372.00
			50	372.00
27/11/2024	20:28:20.724	3		371.90
			3	371.90
			3	371.90
27/11/2024	20:27:54.575	4		372.00
			4	372.00
			4	372.00
27/11/2024	20:27:30.360	15		372.20
			15	372.20
			15	372.20
27/11/2024	20:27:23.383	9		372.30
			9	372.30
			9	372.30
27/11/2024	20:27:10.952	32		372.10
			32	372.10
			32	372.10
27/11/2024	20:26:58.878	1		372.50
			1	372.50
			1	372.50
27/11/2024	20:26:36.237	10		372.20
			10	372.20
			10	372.20
27/11/2024	20:26:32.544	276		370.50
			276	370.50
			276	370.50
27/11/2024	20:26:29.358	9		371.70
			9	371.70
			9	371.70
27/11/2024	20:26:28.571	1		371.70
			1	371.70
			1	371.70
27/11/2024	20:25:46.952	13		370.70
			13	370.70
			13	370.70
27/11/2024	20:25:43.798	50		370.20
			50	370.20
			50	370.20
27/11/2024	20:25:22.981	2		372.00
			2	372.00
			2	372.00
27/11/2024	20:24:52.441	10		372.80
			10	372.80
			10	372.80
27/11/2024	20:24:36.712	4		372.10
			4	372.10
			4	372.10
27/11/2024	20:24:16.168	2		372.80
			2	372.80
			2	372.80
27/11/2024	20:24:13.474	97		372.00
			97	372.00
			97	372.00
27/11/2024	20:24:08.725	1		372.80
			1	372.80
			1	372.80
27/11/2024	20:23:57.818	2		372.80
			2	372.80
			2	372.80
27/11/2024	20:23:42.006	6		371.90
			6	371.90
			6	371.90
27/11/2024	20:23:31.441	20		372.70
			18	372.70
			20	372.70
			2	372.70
27/11/2024	20:23:17.953	2		371.90
			2	371.90
			2	371.90
27/11/2024	20:23:07.148	115		371.20
			115	371.20
			115	371.20
27/11/2024	20:22:16.203	10		371.00
			10	371.00
			10	371.00
27/11/2024	20:21:49.890	6		370.90
			6	370.90
			6	370.90
27/11/2024	20:21:27.062	3		370.90
			3	370.90
			3	370.90
27/11/2024	20:21:10.501	53		369.20
			53	369.20
			53	369.20
27/11/2024	20:20:52.052	5		369.00
			5	369.00
			5	369.00
27/11/2024	20:19:58.874	2		369.60
			2	369.60
			2	369.60
27/11/2024	20:19:50.494	54		369.60
			54	369.60
			54	369.60
27/11/2024	20:19:06.325	45		369.70
			45	369.70
			45	369.70
27/11/2024	20:18:16.402	25		369.20
			25	369.20
			25	369.20
27/11/2024	20:16:56.416	4		368.30
			4	368.30
			4	368.30
27/11/2024	20:15:59.840	20		369.80
			20	369.80
			20	369.80
27/11/2024	20:15:23.047	9		369.80
			9	369.80
			9	369.80
27/11/2024	20:14:51.417	3		370.00
			3	370.00
			3	370.00
27/11/2024	20:14:20.131	3		369.00
			3	369.00
			3	369.00
27/11/2024	20:14:12.922	10		369.80
			10	369.80
			10	369.80
27/11/2024	20:13:15.005	30		369.90
			30	369.90
			30	369.90
27/11/2024	20:13:07.197	5		369.90
			5	369.90
			5	369.90
27/11/2024	20:12:51.670	4		369.90
			4	369.90
			4	369.90
27/11/2024	20:11:52.127	2		369.90
			2	369.90
			2	369.90
27/11/2024	20:11:23.625	274		367.50
			274	367.50
			274	367.50
27/11/2024	20:11:23.504	10		367.40
			10	367.40
			10	367.40
27/11/2024	20:10:56.022	10		367.30
			10	367.30
			10	367.30
27/11/2024	20:10:31.383	18		367.30
			18	367.30
			18	367.30
27/11/2024	20:10:15.780	3		367.30
			3	367.30
			3	367.30
27/11/2024	20:10:08.379	5		367.30
			5	367.30
			5	367.30
27/11/2024	20:10:06.845	50		367.00
			50	367.00
			50	367.00
27/11/2024	20:10:00.470	9		367.30
			9	367.30
			9	367.30
27/11/2024	20:09:58.710	3		367.30
			3	367.30
			3	367.30
27/11/2024	20:08:49.307	1		367.00
			1	367.00
			1	367.00
27/11/2024	20:08:48.506	3		366.00
			3	366.00
			3	366.00
27/11/2024	20:08:33.477	3		366.00
			3	366.00
			3	366.00
27/11/2024	20:08:20.866	10		366.10
			10	366.10
			10	366.10
27/11/2024	20:08:09.432	25		367.20
			25	367.20
			25	367.20
27/11/2024	20:08:06.214	32		367.20
			32	367.20
			32	367.20
27/11/2024	20:07:59.637	8		365.70
			8	365.70
			8	365.70
27/11/2024	20:07:57.068	1		367.40
			1	367.40
			1	367.40
27/11/2024	20:07:55.486	10		367.50
			10	367.50
			10	367.50
27/11/2024	20:07:48.553	2		367.50
			2	367.50
			2	367.50
27/11/2024	20:07:20.163	92		367.50
			92	367.50
			92	367.50
27/11/2024	20:06:36.783	1		368.90
			1	368.90
			1	368.90
27/11/2024	20:05:16.975	2		369.40
			2	369.40
			2	369.40
27/11/2024	20:04:47.437	2		370.60
			2	370.60
			2	370.60
27/11/2024	20:03:46.352	2		370.70
			2	370.70
			2	370.70
27/11/2024	20:03:01.814	60		370.90
			50	370.90
			10	370.90
			60	370.90
27/11/2024	20:01:58.863	50		371.10
			50	371.10
			50	371.10
27/11/2024	20:01:35.614	32		369.60
			32	369.60
			32	369.60
27/11/2024	20:00:39.140	2		370.40
			2	370.40
			2	370.40
27/11/2024	20:00:02.882	300		369.80
			300	369.80
			300	369.80
27/11/2024	19:59:05.041	5		369.80
			5	369.80
			5	369.80
27/11/2024	19:58:48.322	20		369.80
			20	369.80
			20	369.80
27/11/2024	19:58:44.849	3		369.90
			3	369.90
			3	369.90
27/11/2024	19:57:49.809	36		369.00
			36	369.00
			36	369.00
27/11/2024	19:57:49.748	100		369.00
			100	369.00
			100	369.00
27/11/2024	19:57:44.332	2		369.90
			2	369.90
			2	369.90
27/11/2024	19:57:41.385	2		369.90
			2	369.90
			2	369.90
27/11/2024	19:57:34.781	15		369.00
			15	369.00
			15	369.00
27/11/2024	19:57:32.404	2		370.10
			2	370.10
			2	370.10
27/11/2024	19:57:11.785	13		370.00
			3	370.00
			10	370.00
			13	370.00
27/11/2024	19:57:03.891	4		370.40
			4	370.40
			4	370.40
27/11/2024	19:57:00.284	2		370.30
			2	370.30
			2	370.30
27/11/2024	19:56:58.258	4		370.40
			4	370.40
			4	370.40
27/11/2024	19:56:53.353	12		370.50
			12	370.50
			12	370.50
27/11/2024	19:56:46.234	25		370.50
			25	370.50
			25	370.50
27/11/2024	19:56:35.873	100		370.40
			100	370.40
			100	370.40
27/11/2024	19:56:28.183	2		370.80
			2	370.80
			2	370.80
27/11/2024	19:56:23.336	3		370.40
			3	370.40
			3	370.40
27/11/2024	19:56:06.746	8		371.10
			8	371.10
			8	371.10
27/11/2024	19:55:45.008	20		369.90
			20	369.90
			20	369.90
27/11/2024	19:54:32.603	50		368.70
			50	368.70
			50	368.70
27/11/2024	19:54:22.461	1		369.80
			1	369.80
			1	369.80
27/11/2024	19:54:21.969	14		370.40
			14	370.40
			14	370.40
27/11/2024	19:54:07.275	37		368.40
			37	368.40
			34	368.40
			3	368.40
27/11/2024	19:54:07.177	650		370.00
			650	370.00
			650	370.00
27/11/2024	19:53:39.962	73		371.00
			73	371.00
			53	371.00
			20	371.00
27/11/2024	19:53:30.512	53		371.20
			53	371.20
			53	371.20
27/11/2024	19:53:09.440	100		371.10
			100	371.10
			100	371.10
27/11/2024	19:53:01.159	100		372.00
			100	372.00
			100	372.00
27/11/2024	19:52:48.281	130		372.50
			130	372.50
			130	372.50
27/11/2024	19:52:47.424	36		372.50
			36	372.50
			36	372.50
27/11/2024	19:52:46.526	7		372.80
			7	372.80
			7	372.80
27/11/2024	19:52:45.261	80		371.90
			80	371.90
			80	371.90
27/11/2024	19:52:18.306	4		373.40
			4	373.40
			4	373.40
27/11/2024	19:52:14.373	346		373.00
			15	373.00
			346	373.00
			271	373.00
			8	373.00
			10	373.00
			10	373.00
			32	373.00
27/11/2024	19:52:14.286	119		372.90
			119	372.90
			119	372.90
27/11/2024	19:51:46.775	100		372.20
			100	372.20
			100	372.20
27/11/2024	19:51:43.558	50		372.00
			50	372.00
			50	372.00
27/11/2024	19:51:42.086	1		371.90
			1	371.90
			1	371.90
27/11/2024	19:51:24.638	32		372.10
			12	372.10
			20	372.10
			32	372.10
27/11/2024	19:51:24.575	3		372.10
			3	372.10
			3	372.10
27/11/2024	19:51:22.322	8		371.90
			8	371.90
			8	371.90
27/11/2024	19:51:21.632	3		371.90
			3	371.90
			3	371.90
27/11/2024	19:51:10.967	3		372.10
			3	372.10
			3	372.10
27/11/2024	19:51:10.896	10		372.10
			10	372.10
			10	372.10
27/11/2024	19:51:04.717	432		371.90
			432	371.90
			431	371.90
			1	371.90
27/11/2024	19:50:46.606	13		371.80
			13	371.80
			13	371.80
27/11/2024	19:50:38.046	560		371.00
			560	371.00
			560	371.00
27/11/2024	19:50:26.111	5		371.00
			5	371.00
			5	371.00
27/11/2024	19:50:07.432	7		370.90
			7	370.90
			7	370.90
27/11/2024	19:50:01.287	14		370.60
			14	370.60
			14	370.60
27/11/2024	19:49:46.661	356		370.30
			356	370.30
			356	370.30
27/11/2024	19:49:33.121	16		371.10
			16	371.10
			8	371.10
			8	371.10
27/11/2024	19:49:27.314	130		369.90
			130	369.90
			130	369.90
27/11/2024	19:49:16.398	3		369.10
			3	369.10
			3	369.10
27/11/2024	19:48:49.575	36		368.90
			36	368.90
			36	368.90
27/11/2024	19:48:47.279	495		369.00
			495	369.00
			471	369.00
			24	369.00
27/11/2024	19:48:25.107	35		370.00
			35	370.00
			35	370.00
27/11/2024	19:48:15.901	27		370.10
			27	370.10
			27	370.10
27/11/2024	19:48:15.229	1		370.10
			1	370.10
			1	370.10
27/11/2024	19:48:13.778	3		369.10
			3	369.10
			3	369.10
27/11/2024	19:47:51.680	33		369.20
			33	369.20
			33	369.20
27/11/2024	19:47:43.188	1		370.00
			1	370.00
			1	370.00
27/11/2024	19:47:03.208	7		369.10
			7	369.10
			7	369.10
27/11/2024	19:46:57.389	3		369.10
			3	369.10
			3	369.10
27/11/2024	19:46:53.738	10		369.70
			10	369.70
			10	369.70
27/11/2024	19:46:46.164	75		370.00
			75	370.00
			75	370.00
27/11/2024	19:46:34.557	27		370.10
			27	370.10
			27	370.10
27/11/2024	19:45:46.401	2		370.90
			2	370.90
			2	370.90
27/11/2024	19:45:46.354	50		370.10
			50	370.10
			50	370.10
27/11/2024	19:45:40.115	1		370.90
			1	370.90
			1	370.90
27/11/2024	19:45:37.502	30		370.10
			30	370.10
			30	370.10
27/11/2024	19:45:29.134	30		370.20
			30	370.20
			30	370.20
27/11/2024	19:45:18.333	5		370.90
			5	370.90
			5	370.90
27/11/2024	19:45:06.851	25		370.50
			25	370.50
			25	370.50
27/11/2024	19:45:01.135	3		370.90
			3	370.90
			3	370.90
27/11/2024	19:44:55.896	10		370.50
			10	370.50
			10	370.50
27/11/2024	19:44:28.621	14		370.90
			14	370.90
			14	370.90
27/11/2024	19:44:22.195	500		370.50
			14	370.50
			486	370.50
			500	370.50
27/11/2024	19:44:19.791	5		370.60
			5	370.60
			5	370.60
27/11/2024	19:44:18.503	266		370.60
			104	370.60
			100	370.60
			50	370.60
			12	370.60
			266	370.60
27/11/2024	19:44:14.659	605		370.70
			43	370.70
			600	370.70
			5	370.70
			3	370.70
			500	370.70
			10	370.70
			3	370.70
			3	370.70
			8	370.70
			15	370.70
			20	370.70
27/11/2024	19:41:55.122	7		369.70
			7	369.70
			7	369.70
27/11/2024	19:41:48.581	500		369.60
			500	369.60
			500	369.60
27/11/2024	19:41:33.936	25		369.50
			25	369.50
			25	369.50
27/11/2024	19:41:32.065	25		369.60
			25	369.60
			25	369.60
27/11/2024	19:41:26.710	14		368.90
			14	368.90
			14	368.90
27/11/2024	19:41:22.416	7		369.50
			7	369.50
			7	369.50
27/11/2024	19:41:05.898	10		369.10
			10	369.10
			10	369.10
27/11/2024	19:41:01.628	10		369.10
			10	369.10
			10	369.10
27/11/2024	19:40:27.503	1		369.60
			1	369.60
			1	369.60
27/11/2024	19:39:57.859	10		369.00
			10	369.00
			10	369.00
27/11/2024	19:39:56.930	5		369.60
			5	369.60
			5	369.60
27/11/2024	19:39:24.456	9		369.60
			9	369.60
			9	369.60
27/11/2024	19:39:15.790	125		369.00
			125	369.00
			100	369.00
			10	369.00
			15	369.00
27/11/2024	19:39:10.139	5		368.00
			5	368.00
			5	368.00
27/11/2024	19:39:03.690	24		367.90
			24	367.90
			24	367.90
27/11/2024	19:39:03.579	500		367.40
			500	367.40
			500	367.40
27/11/2024	19:38:52.154	10		367.70
			10	367.70
			10	367.70
27/11/2024	19:38:48.251	3		368.90
			3	368.90
			3	368.90
27/11/2024	19:38:20.450	500		367.30
			500	367.30
			500	367.30
27/11/2024	19:38:01.386	82		367.00
			82	367.00
			82	367.00
27/11/2024	19:37:40.347	100		366.80
			100	366.80
			100	366.80
27/11/2024	19:37:39.546	500		366.70
			500	366.70
			500	366.70
27/11/2024	19:37:09.186	2		366.70
			2	366.70
			2	366.70
27/11/2024	19:37:01.586	16		366.70
			16	366.70
			16	366.70
27/11/2024	19:36:30.388	51		366.70
			51	366.70
			51	366.70
27/11/2024	19:36:29.555	500		366.50
			500	366.50
			500	366.50
27/11/2024	19:36:10.183	306		366.60
			306	366.60
			306	366.60
27/11/2024	19:35:40.230	2		366.50
			2	366.50
			2	366.50
27/11/2024	19:35:25.739	3		366.70
			3	366.70
			3	366.70
27/11/2024	19:35:16.864	1		366.50
			1	366.50
			1	366.50
27/11/2024	19:35:13.770	2		366.50
			2	366.50
			2	366.50
27/11/2024	19:34:26.719	1		366.50
			1	366.50
			1	366.50
27/11/2024	19:34:03.612	90		366.50
			90	366.50
			90	366.50
27/11/2024	19:33:59.084	11		366.30
			11	366.30
			11	366.30
27/11/2024	19:32:24.031	42		366.70
			42	366.70
			42	366.70
27/11/2024	19:32:00.223	20		366.90
			20	366.90
			20	366.90
27/11/2024	19:31:14.976	1		366.90
			1	366.90
			1	366.90
27/11/2024	19:31:10.870	5		366.90
			5	366.90
			5	366.90
27/11/2024	19:31:10.050	1		366.90
			1	366.90
			1	366.90
27/11/2024	19:30:58.094	15		367.60
			15	367.60
			15	367.60
27/11/2024	19:30:44.813	4		366.50
			4	366.50
			4	366.50
27/11/2024	19:29:45.550	32		365.30
			32	365.30
			32	365.30
27/11/2024	19:29:23.627	9		366.20
			9	366.20
			9	366.20
27/11/2024	19:29:09.289	61		365.70
			54	365.70
			61	365.70
			1	365.70
			6	365.70
27/11/2024	19:28:15.839	550		363.70
			550	363.70
			550	363.70
27/11/2024	19:27:58.118	20		364.00
			20	364.00
			20	364.00
27/11/2024	19:27:33.978	4		364.60
			4	364.60
			4	364.60
27/11/2024	19:27:04.731	6		364.10
			6	364.10
			6	364.10
27/11/2024	19:25:56.193	2		366.40
			2	366.40
			2	366.40
27/11/2024	19:25:38.750	36		366.90
			36	366.90
			36	366.90
27/11/2024	19:25:33.318	1		366.90
			1	366.90
			1	366.90
27/11/2024	19:25:24.837	4		366.00
			4	366.00
			4	366.00
27/11/2024	19:24:47.625	4		365.60
			4	365.60
			4	365.60
27/11/2024	19:24:46.693	3		365.90
			3	365.90
			3	365.90
27/11/2024	19:24:36.492	10		365.20
			10	365.20
			10	365.20
27/11/2024	19:24:28.936	3		365.90
			3	365.90
			3	365.90
27/11/2024	19:24:05.401	2		366.20
			2	366.20
			2	366.20
27/11/2024	19:23:49.345	125		365.40
			125	365.40
			125	365.40
27/11/2024	19:23:19.348	6		366.20
			6	366.20
			6	366.20
27/11/2024	19:22:27.267	1		366.20
			1	366.20
			1	366.20
27/11/2024	19:22:07.951	13		366.00
			13	366.00
			13	366.00
27/11/2024	19:21:07.916	5		365.80
			5	365.80
			5	365.80
27/11/2024	19:20:14.871	5		366.20
			5	366.20
			5	366.20
27/11/2024	19:19:56.935	2		366.30
			2	366.30
			2	366.30
27/11/2024	19:19:41.816	1		366.10
			1	366.10
			1	366.10
27/11/2024	19:19:17.982	50		366.50
			50	366.50
			50	366.50
27/11/2024	19:18:58.402	15		366.60
			15	366.60
			15	366.60
27/11/2024	19:18:46.148	1		366.40
			1	366.40
			1	366.40
27/11/2024	19:17:46.147	15		366.90
			15	366.90
			15	366.90
27/11/2024	19:17:33.080	25		366.90
			25	366.90
			25	366.90
27/11/2024	19:16:36.256	5		366.60
			5	366.60
			5	366.60
27/11/2024	19:16:00.231	54		366.50
			54	366.50
			54	366.50
27/11/2024	19:15:18.158	30		366.70
			30	366.70
			30	366.70
27/11/2024	19:15:17.086	25		366.80
			25	366.80
			25	366.80
27/11/2024	19:15:07.004	44		366.80
			44	366.80
			44	366.80
27/11/2024	19:15:04.358	2		366.80
			2	366.80
			2	366.80
27/11/2024	19:15:03.438	1		365.70
			1	365.70
			1	365.70
27/11/2024	19:15:00.437	20		366.80
			20	366.80
			20	366.80
27/11/2024	19:14:58.686	1		366.80
			1	366.80
			1	366.80
27/11/2024	19:14:54.807	27		366.00
			27	366.00
			27	366.00
27/11/2024	19:14:51.993	5		365.90
			5	365.90
			5	365.90
27/11/2024	19:14:23.411	15		366.60
			15	366.60
			15	366.60
27/11/2024	19:14:18.714	2		366.80
			2	366.80
			2	366.80
27/11/2024	19:14:16.246	30		366.80
			30	366.80
			30	366.80
27/11/2024	19:13:48.399	20		365.20
			20	365.20
			20	365.20
27/11/2024	19:13:44.981	5		366.30
			5	366.30
			5	366.30
27/11/2024	19:13:18.482	4		366.00
			4	366.00
			4	366.00
27/11/2024	19:12:50.077	3		366.50
			3	366.50
			3	366.50
27/11/2024	19:12:38.043	5		366.90
			5	366.90
			5	366.90
27/11/2024	19:12:26.723	3		366.40
			3	366.40
			3	366.40
27/11/2024	19:12:24.080	13		366.40
			13	366.40
			13	366.40
27/11/2024	19:11:22.188	27		366.70
			27	366.70
			27	366.70
27/11/2024	19:11:09.051	9		366.30
			9	366.30
			9	366.30
27/11/2024	19:09:34.774	40		364.30
			40	364.30
			40	364.30
27/11/2024	19:08:16.262	6		364.50
			6	364.50
			6	364.50
27/11/2024	19:08:01.645	288		363.50
			288	363.50
			288	363.50
27/11/2024	19:07:55.576	145		364.50
			145	364.50
			145	364.50
27/11/2024	19:07:48.325	9		364.90
			9	364.90
			9	364.90
27/11/2024	19:07:22.442	37		363.20
			37	363.20
			37	363.20
27/11/2024	19:07:22.393	3		363.20
			3	363.20
			3	363.20
27/11/2024	19:07:06.829	23		365.00
			23	365.00
			20	365.00
			3	365.00
27/11/2024	19:07:00.376	4		365.40
			4	365.40
			4	365.40
27/11/2024	19:06:37.757	6		366.10
			6	366.10
			6	366.10
27/11/2024	19:06:32.176	4		366.60
			4	366.60
			4	366.60
27/11/2024	19:06:31.529	4		366.60
			4	366.60
			4	366.60
27/11/2024	19:06:25.581	10		366.60
			10	366.60
			10	366.60
27/11/2024	19:06:22.212	4		366.90
			4	366.90
			4	366.90
27/11/2024	19:06:17.711	5		367.10
			5	367.10
			5	367.10
27/11/2024	19:05:16.909	8		366.00
			8	366.00
			8	366.00
27/11/2024	19:05:07.364	10		365.60
			10	365.60
			10	365.60
27/11/2024	19:04:53.066	28		365.00
			18	365.00
			28	365.00
			10	365.00
27/11/2024	19:04:13.877	50		363.00
			50	363.00
			50	363.00
27/11/2024	19:03:44.218	10		363.40
			10	363.40
			10	363.40
27/11/2024	19:03:32.914	300		363.40
			300	363.40
			300	363.40
27/11/2024	19:02:54.805	36		363.40
			36	363.40
			36	363.40
27/11/2024	19:02:53.929	38		362.10
			38	362.10
			38	362.10
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

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: 127.02 / Ask: 127.12
Volume: 734 699
-2.73%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 20:32:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice