MicroStrategy Inc.

1205

1044

242.60

       

Date Time Volume Order Volume Price
10/04/2025 21:59:24.031 10   242.60
      10 242.60
      10 242.60
10/04/2025 21:57:25.782 96   243.00
      96 243.00
      96 243.00
10/04/2025 21:57:16.547 4   242.90
      4 242.90
      4 242.90
10/04/2025 21:57:13.990 96   242.90
      96 242.90
      96 242.90
10/04/2025 21:55:10.367 2   243.90
      2 243.90
      2 243.90
10/04/2025 21:54:51.543 300   244.00
      300 244.00
      300 244.00
10/04/2025 21:50:54.551 5   243.00
      5 243.00
      5 243.00
10/04/2025 21:50:11.826 60   242.30
      60 242.30
      60 242.30
10/04/2025 21:49:23.483 96   240.40
      96 240.40
      96 240.40
10/04/2025 21:48:30.903 300   240.40
      300 240.40
      300 240.40
10/04/2025 21:48:23.910 19   240.10
      19 240.10
      19 240.10
10/04/2025 21:47:51.585 10   240.80
      10 240.80
      10 240.80
10/04/2025 21:47:25.276 23   241.30
      23 241.30
      23 241.30
10/04/2025 21:47:12.363 6   241.10
      6 241.10
      6 241.10
10/04/2025 21:45:40.857 41   240.10
      41 240.10
      41 240.10
10/04/2025 21:45:24.206 5   239.80
      5 239.80
      5 239.80
10/04/2025 21:44:40.947 60   239.50
      60 239.50
      60 239.50
10/04/2025 21:42:23.079 20   240.00
      20 240.00
      20 240.00
10/04/2025 21:41:42.366 4   241.20
      4 241.20
      4 241.20
10/04/2025 21:41:07.076 200   241.00
      200 241.00
      200 241.00
10/04/2025 21:40:33.583 1   241.50
      1 241.50
      1 241.50
10/04/2025 21:40:33.490 9   241.60
      9 241.60
      9 241.60
10/04/2025 21:40:06.023 13   242.10
      13 242.10
      13 242.10
10/04/2025 21:37:33.037 2   242.70
      2 242.70
      2 242.70
10/04/2025 21:37:25.238 35   241.70
      35 241.70
      35 241.70
10/04/2025 21:37:25.114 107   242.50
      107 242.50
      107 242.50
10/04/2025 21:35:32.661 7   242.80
      7 242.80
      7 242.80
10/04/2025 21:35:02.537 6   242.40
      6 242.40
      6 242.40
10/04/2025 21:29:26.217 50   241.70
      50 241.70
      50 241.70
10/04/2025 21:29:02.695 11   242.00
      11 242.00
      11 242.00
10/04/2025 21:28:30.669 25   242.50
      25 242.50
      25 242.50
10/04/2025 21:27:18.484 4   242.90
      4 242.90
      4 242.90
10/04/2025 21:27:18.456 10   242.90
      10 242.90
      10 242.90
10/04/2025 21:27:18.225 20   242.90
      20 242.90
      20 242.90
10/04/2025 21:23:44.160 1   243.30
      1 243.30
      1 243.30
10/04/2025 21:18:20.741 8   242.00
      8 242.00
      8 242.00
10/04/2025 21:17:46.373 40   242.40
      40 242.40
      40 242.40
10/04/2025 21:15:14.929 10   242.40
      10 242.40
      10 242.40
10/04/2025 21:13:31.373 400   243.00
      400 243.00
      400 243.00
10/04/2025 21:12:12.253 67   242.80
      67 242.80
      67 242.80
10/04/2025 21:08:28.121 60   242.40
      60 242.40
      60 242.40
10/04/2025 21:07:49.027 17   243.90
      17 243.90
      17 243.90
10/04/2025 21:07:24.672 5   243.80
      5 243.80
      5 243.80
10/04/2025 21:07:04.911 300   244.70
      300 244.70
      300 244.70
10/04/2025 21:02:15.100 48   245.20
      48 245.20
      48 245.20
10/04/2025 20:57:52.089 40   244.00
      40 244.00
      40 244.00
10/04/2025 20:57:44.798 2   244.60
      2 244.60
      2 244.60
10/04/2025 20:55:33.193 28   241.50
      28 241.50
      28 241.50
10/04/2025 20:55:05.321 4   243.10
      4 243.10
      4 243.10
10/04/2025 20:52:05.779 1   244.60
      1 244.60
      1 244.60
10/04/2025 20:49:23.351 47   244.50
      47 244.50
      47 244.50
10/04/2025 20:47:51.820 200   243.90
      200 243.90
      200 243.90
10/04/2025 20:47:51.125 400   243.90
      400 243.90
      400 243.90
10/04/2025 20:47:50.778 400   243.90
      400 243.90
      400 243.90
10/04/2025 20:47:44.677 1   244.80
      1 244.80
      1 244.80
10/04/2025 20:47:24.065 400   244.10
      400 244.10
      400 244.10
10/04/2025 20:46:27.213 100   244.80
      10 244.80
      90 244.80
      100 244.80
10/04/2025 20:46:11.997 700   244.80
      700 244.80
      700 244.80
10/04/2025 20:45:31.418 400   245.10
      400 245.10
      400 245.10
10/04/2025 20:45:13.520 24   246.70
      24 246.70
      24 246.70
10/04/2025 20:44:03.858 149   246.80
      149 246.80
      149 246.80
10/04/2025 20:44:03.727 78   246.80
      78 246.80
      78 246.80
10/04/2025 20:41:14.838 35   246.00
      35 246.00
      35 246.00
10/04/2025 20:40:46.154 41   246.70
      41 246.70
      41 246.70
10/04/2025 20:38:13.061 5   246.50
      5 246.50
      5 246.50
10/04/2025 20:36:25.455 6   245.70
      6 245.70
      6 245.70
10/04/2025 20:35:19.185 35   244.10
      35 244.10
      35 244.10
10/04/2025 20:32:44.179 200   247.40
      200 247.40
      200 247.40
10/04/2025 20:31:47.231 1   247.80
      1 247.80
      1 247.80
10/04/2025 20:31:04.640 124   246.50
      124 246.50
      124 246.50
10/04/2025 20:28:53.848 20   247.00
      20 247.00
      20 247.00
10/04/2025 20:27:54.204 95   246.10
      95 246.10
      95 246.10
10/04/2025 20:27:17.980 35   247.00
      35 247.00
      35 247.00
10/04/2025 20:26:22.011 290   246.40
      290 246.40
      290 246.40
10/04/2025 20:23:28.008 5   246.00
      5 246.00
      5 246.00
10/04/2025 20:22:10.223 24   245.00
      24 245.00
      24 245.00
10/04/2025 20:20:39.783 36   243.50
      36 243.50
      36 243.50
10/04/2025 20:18:50.945 2   243.60
      2 243.60
      2 243.60
10/04/2025 20:18:42.880 20   243.80
      20 243.80
      20 243.80
10/04/2025 20:16:40.501 60   242.50
      60 242.50
      60 242.50
10/04/2025 20:16:39.729 2   242.50
      2 242.50
      2 242.50
10/04/2025 20:15:38.247 2   242.60
      2 242.60
      2 242.60
10/04/2025 20:15:23.695 95   241.90
      95 241.90
      95 241.90
10/04/2025 20:15:20.531 30   241.10
      30 241.10
      30 241.10
10/04/2025 20:14:48.252 290   242.30
      290 242.30
      290 242.30
10/04/2025 20:14:30.508 12   242.50
      12 242.50
      12 242.50
10/04/2025 20:12:28.162 1   244.30
      1 244.30
      1 244.30
10/04/2025 20:11:11.103 700   244.70
      700 244.70
      700 244.70
10/04/2025 20:10:47.232 1   244.80
      1 244.80
      1 244.80
10/04/2025 20:10:38.717 55   245.40
      55 245.40
      55 245.40
10/04/2025 20:09:32.366 10   246.10
      10 246.10
      10 246.10
10/04/2025 20:08:25.997 40   246.70
      40 246.70
      40 246.70
10/04/2025 20:07:32.359 144   249.00
      144 249.00
      144 249.00
10/04/2025 20:05:40.224 18   248.70
      18 248.70
      18 248.70
10/04/2025 20:04:50.929 200   248.80
      200 248.80
      200 248.80
10/04/2025 20:00:39.897 20   245.30
      20 245.30
      20 245.30
10/04/2025 19:59:36.142 20   247.00
      20 247.00
      20 247.00
10/04/2025 19:59:20.435 400   247.00
      400 247.00
      400 247.00
10/04/2025 19:59:01.264 3   247.00
      3 247.00
      3 247.00
10/04/2025 19:58:50.017 60   247.10
      60 247.10
      60 247.10
10/04/2025 19:57:57.198 10   246.90
      10 246.90
      10 246.90
10/04/2025 19:57:18.907 400   246.10
      400 246.10
      400 246.10
10/04/2025 19:57:18.145 400   246.10
      400 246.10
      400 246.10
10/04/2025 19:57:03.562 400   246.10
      400 246.10
      400 246.10
10/04/2025 19:56:59.921 75   247.10
      75 247.10
      75 247.10
10/04/2025 19:56:25.502 10   246.70
      10 246.70
      10 246.70
10/04/2025 19:55:34.556 13   247.10
      13 247.10
      13 247.10
10/04/2025 19:55:25.501 10   247.10
      10 247.10
      10 247.10
10/04/2025 19:54:58.017 600   246.70
      600 246.70
      600 246.70
10/04/2025 19:54:54.160 1   245.90
      1 245.90
      1 245.90
10/04/2025 19:53:50.899 90   244.70
      90 244.70
      90 244.70
10/04/2025 19:53:03.345 35   243.60
      35 243.60
      5 243.60
      30 243.60
10/04/2025 19:53:03.207 17   243.60
      17 243.60
      17 243.60
10/04/2025 19:52:52.332 3   245.40
      3 245.40
      3 245.40
10/04/2025 19:52:14.562 5   245.00
      5 245.00
      5 245.00
10/04/2025 19:51:46.838 20   246.00
      20 246.00
      20 246.00
10/04/2025 19:51:09.216 2   246.00
      2 246.00
      2 246.00
10/04/2025 19:50:51.357 10   246.40
      10 246.40
      10 246.40
10/04/2025 19:49:31.590 36   245.30
      36 245.30
      36 245.30
10/04/2025 19:49:27.335 2   245.50
      2 245.50
      2 245.50
10/04/2025 19:49:06.779 100   245.60
      100 245.60
      100 245.60
10/04/2025 19:47:58.106 50   245.00
      50 245.00
      50 245.00
10/04/2025 19:47:34.231 1   245.80
      1 245.80
      1 245.80
10/04/2025 19:47:34.138 400   246.80
      102 246.80
      297 246.80
      1 246.80
      400 246.80
10/04/2025 19:46:13.146 400   246.80
      400 246.80
      400 246.80
10/04/2025 19:45:26.208 400   246.30
      400 246.30
      400 246.30
10/04/2025 19:45:03.320 400   246.20
      400 246.20
      400 246.20
10/04/2025 19:44:36.968 2   245.80
      2 245.80
      2 245.80
10/04/2025 19:44:04.806 400   245.40
      400 245.40
      400 245.40
10/04/2025 19:41:10.499 50   244.60
      50 244.60
      50 244.60
10/04/2025 19:38:46.234 20   246.40
      20 246.40
      20 246.40
10/04/2025 19:38:16.211 20   245.20
      20 245.20
      20 245.20
10/04/2025 19:37:32.468 15   245.10
      15 245.10
      15 245.10
10/04/2025 19:37:28.183 95   244.90
      95 244.90
      95 244.90
10/04/2025 19:37:04.053 30   245.10
      30 245.10
      30 245.10
10/04/2025 19:37:01.680 1   245.30
      1 245.30
      1 245.30
10/04/2025 19:36:45.637 1   246.10
      1 246.10
      1 246.10
10/04/2025 19:35:43.658 20   244.80
      20 244.80
      20 244.80
10/04/2025 19:35:30.727 8   244.70
      8 244.70
      8 244.70
10/04/2025 19:34:58.465 1   243.80
      1 243.80
      1 243.80
10/04/2025 19:34:38.378 50   243.60
      50 243.60
      50 243.60
10/04/2025 19:34:10.486 50   244.60
      50 244.60
      50 244.60
10/04/2025 19:33:52.390 45   245.60
      45 245.60
      45 245.60
10/04/2025 19:31:40.372 50   243.70
      50 243.70
      50 243.70
10/04/2025 19:31:18.942 1   243.90
      1 243.90
      1 243.90
10/04/2025 19:29:14.383 22   243.50
      22 243.50
      22 243.50
10/04/2025 19:29:04.706 3   243.70
      3 243.70
      3 243.70
10/04/2025 19:28:38.597 290   243.40
      290 243.40
      290 243.40
10/04/2025 19:26:54.523 2   243.10
      2 243.10
      2 243.10
10/04/2025 19:26:33.547 5   242.90
      5 242.90
      5 242.90
10/04/2025 19:26:19.618 10   242.90
      10 242.90
      10 242.90
10/04/2025 19:25:44.624 4   241.80
      4 241.80
      4 241.80
10/04/2025 19:24:58.813 15   241.40
      15 241.40
      15 241.40
10/04/2025 19:24:04.080 15   240.80
      15 240.80
      15 240.80
10/04/2025 19:23:44.461 30   240.60
      30 240.60
      30 240.60
10/04/2025 19:21:58.211 1   239.40
      1 239.40
      1 239.40
10/04/2025 19:21:03.685 2   240.00
      2 240.00
      2 240.00
10/04/2025 19:21:01.255 18   240.50
      18 240.50
      18 240.50
10/04/2025 19:20:19.124 35   240.60
      35 240.60
      35 240.60
10/04/2025 19:18:14.993 42   240.10
      42 240.10
      42 240.10
10/04/2025 19:16:03.068 30   238.30
      30 238.30
      30 238.30
10/04/2025 19:15:53.772 150   238.10
      150 238.10
      150 238.10
10/04/2025 19:14:39.439 40   239.50
      40 239.50
      40 239.50
10/04/2025 19:11:39.888 87   239.50
      40 239.50
      47 239.50
      87 239.50
10/04/2025 19:11:39.793 5   240.00
      5 240.00
      5 240.00
10/04/2025 19:11:29.697 1   240.30
      1 240.30
      1 240.30
10/04/2025 19:10:28.655 1   240.90
      1 240.90
      1 240.90
10/04/2025 19:07:57.115 20   241.60
      20 241.60
      20 241.60
10/04/2025 19:07:57.046 5   241.60
      5 241.60
      5 241.60
10/04/2025 19:05:34.979 20   243.70
      20 243.70
      20 243.70
10/04/2025 19:05:34.578 80   243.70
      80 243.70
      80 243.70
10/04/2025 19:05:23.338 363   243.50
      363 243.50
      363 243.50
10/04/2025 19:05:15.377 400   243.50
      400 243.50
      400 243.50
10/04/2025 19:05:15.165 400   243.50
      63 243.50
      337 243.50
      400 243.50
10/04/2025 19:05:06.693 400   243.50
      400 243.50
      400 243.50
10/04/2025 19:04:13.626 3   244.10
      3 244.10
      3 244.10
10/04/2025 19:04:01.524 1   244.70
      1 244.70
      1 244.70
10/04/2025 19:03:55.577 1   245.00
      1 245.00
      1 245.00
10/04/2025 19:02:38.694 3   247.20
      3 247.20
      3 247.20
10/04/2025 19:02:30.377 10   247.90
      10 247.90
      10 247.90
10/04/2025 19:02:17.281 20   247.20
      20 247.20
      20 247.20
10/04/2025 19:02:10.199 35   243.30
      35 243.30
      35 243.30
10/04/2025 19:02:03.091 245   244.00
      245 244.00
      245 244.00
10/04/2025 18:59:19.361 25   245.50
      25 245.50
      25 245.50
10/04/2025 18:57:40.987 4   244.30
      4 244.30
      4 244.30
10/04/2025 18:56:39.590 30   243.00
      30 243.00
      30 243.00
10/04/2025 18:55:56.667 15   243.50
      15 243.50
      15 243.50
10/04/2025 18:55:54.516 200   242.50
      200 242.50
      200 242.50
10/04/2025 18:55:25.715 1   243.60
      1 243.60
      1 243.60
10/04/2025 18:55:15.140 170   243.00
      148 243.00
      170 243.00
      22 243.00
10/04/2025 18:53:22.312 29   244.60
      29 244.60
      29 244.60
10/04/2025 18:51:47.527 34   245.00
      34 245.00
      34 245.00
10/04/2025 18:51:26.646 5   244.40
      5 244.40
      5 244.40
10/04/2025 18:51:01.894 50   244.90
      50 244.90
      50 244.90
10/04/2025 18:50:32.298 4   244.80
      4 244.80
      4 244.80
10/04/2025 18:50:28.331 100   244.40
      100 244.40
      100 244.40
10/04/2025 18:49:40.149 5   244.60
      5 244.60
      5 244.60
10/04/2025 18:49:28.902 35   244.00
      35 244.00
      30 244.00
      5 244.00
10/04/2025 18:49:13.318 124   243.80
      124 243.80
      124 243.80
10/04/2025 18:49:06.121 25   243.50
      25 243.50
      25 243.50
10/04/2025 18:46:18.927 100   241.80
      100 241.80
      100 241.80
10/04/2025 18:45:55.971 2   242.10
      2 242.10
      2 242.10
10/04/2025 18:44:24.027 5   242.30
      5 242.30
      5 242.30
10/04/2025 18:44:13.187 5   241.70
      5 241.70
      5 241.70
10/04/2025 18:44:03.135 50   241.80
      50 241.80
      50 241.80
10/04/2025 18:44:02.951 50   241.80
      50 241.80
      50 241.80
10/04/2025 18:44:02.742 50   241.80
      50 241.80
      50 241.80
10/04/2025 18:43:57.816 50   241.80
      50 241.80
      50 241.80
10/04/2025 18:43:44.705 40   242.10
      40 242.10
      40 242.10
10/04/2025 18:43:28.522 23   242.20
      23 242.20
      23 242.20
10/04/2025 18:40:15.970 20   241.40
      20 241.40
      20 241.40
10/04/2025 18:39:57.164 20   242.70
      20 242.70
      20 242.70
10/04/2025 18:39:00.784 30   243.00
      30 243.00
      30 243.00
10/04/2025 18:38:35.710 7   242.90
      7 242.90
      7 242.90
10/04/2025 18:38:18.405 30   242.50
      30 242.50
      30 242.50
10/04/2025 18:38:01.015 50   242.50
      50 242.50
      50 242.50
10/04/2025 18:37:51.727 1   242.30
      1 242.30
      1 242.30
10/04/2025 18:37:48.099 1   242.10
      1 242.10
      1 242.10
10/04/2025 18:37:46.151 36   242.40
      36 242.40
      36 242.40
10/04/2025 18:37:42.462 4   242.50
      4 242.50
      4 242.50
10/04/2025 18:36:38.373 2   241.00
      2 241.00
      2 241.00
10/04/2025 18:35:47.639 20   240.10
      20 240.10
      20 240.10
10/04/2025 18:35:24.938 10   240.50
      10 240.50
      10 240.50
10/04/2025 18:34:41.628 414   240.00
      414 240.00
      414 240.00
10/04/2025 18:34:36.279 33   239.90
      33 239.90
      33 239.90
10/04/2025 18:33:58.976 10   240.40
      10 240.40
      10 240.40
10/04/2025 18:33:29.613 207   240.10
      207 240.10
      207 240.10
10/04/2025 18:33:22.576 2   240.40
      2 240.40
      2 240.40
10/04/2025 18:33:07.332 20   240.30
      20 240.30
      20 240.30
10/04/2025 18:32:43.125 3   238.80
      3 238.80
      3 238.80
10/04/2025 18:32:32.295 3   239.70
      3 239.70
      3 239.70
10/04/2025 18:32:09.660 5   239.80
      5 239.80
      5 239.80
10/04/2025 18:31:09.627 5   237.70
      5 237.70
      5 237.70
10/04/2025 18:30:09.762 1   236.80
      1 236.80
      1 236.80
10/04/2025 18:29:49.669 7   236.40
      7 236.40
      7 236.40
10/04/2025 18:27:13.330 20   235.00
      10 235.00
      10 235.00
      20 235.00
10/04/2025 18:26:50.077 2   236.00
      2 236.00
      2 236.00
10/04/2025 18:26:39.464 5   236.30
      5 236.30
      5 236.30
10/04/2025 18:25:24.460 5   236.80
      5 236.80
      5 236.80
10/04/2025 18:25:04.697 300   237.10
      300 237.10
      300 237.10
10/04/2025 18:24:28.610 100   236.30
      100 236.30
      100 236.30
10/04/2025 18:23:05.491 4   234.10
      4 234.10
      4 234.10
10/04/2025 18:22:51.100 3   233.90
      3 233.90
      3 233.90
10/04/2025 18:22:50.591 9   234.00
      9 234.00
      9 234.00
10/04/2025 18:22:49.808 3   234.20
      3 234.20
      3 234.20
10/04/2025 18:21:51.789 6   234.20
      6 234.20
      6 234.20
10/04/2025 18:21:43.054 10   234.90
      10 234.90
      10 234.90
10/04/2025 18:21:42.344 73   235.00
      73 235.00
      25 235.00
      2 235.00
      10 235.00
      2 235.00
      34 235.00
10/04/2025 18:21:29.452 45   235.40
      45 235.40
      45 235.40
10/04/2025 18:21:23.990 35   235.00
      10 235.00
      35 235.00
      15 235.00
      10 235.00
10/04/2025 18:21:23.964 5   235.00
      5 235.00
      5 235.00
10/04/2025 18:21:02.157 150   236.40
      150 236.40
      150 236.40
10/04/2025 18:20:50.812 2   236.80
      2 236.80
      2 236.80
10/04/2025 18:20:47.445 150   236.80
      150 236.80
      150 236.80
10/04/2025 18:20:29.284 1   236.30
      1 236.30
      1 236.30
10/04/2025 18:19:02.874 3   236.20
      3 236.20
      3 236.20
10/04/2025 18:18:50.233 2   236.20
      2 236.20
      2 236.20
10/04/2025 18:18:16.298 10   236.10
      10 236.10
      10 236.10
10/04/2025 18:18:05.000 10   235.40
      10 235.40
      10 235.40
10/04/2025 18:17:51.218 10   236.60
      10 236.60
      10 236.60
10/04/2025 18:17:10.602 25   236.70
      25 236.70
      25 236.70
10/04/2025 18:17:04.061 43   236.90
      43 236.90
      43 236.90
10/04/2025 18:16:48.922 10   236.70
      10 236.70
      10 236.70
10/04/2025 18:16:46.732 7   236.70
      7 236.70
      7 236.70
10/04/2025 18:16:44.018 1   236.70
      1 236.70
      1 236.70
10/04/2025 18:16:38.833 5   235.70
      5 235.70
      5 235.70
10/04/2025 18:16:34.309 6   235.70
      6 235.70
      6 235.70
10/04/2025 18:16:31.087 17   236.30
      17 236.30
      17 236.30
10/04/2025 18:16:29.576 78   236.40
      78 236.40
      78 236.40
10/04/2025 18:15:26.157 336   237.00
      336 237.00
      336 237.00
10/04/2025 18:15:13.881 65   237.00
      65 237.00
      65 237.00
10/04/2025 18:15:09.975 27   237.20
      27 237.20
      27 237.20
10/04/2025 18:14:25.759 3   237.70
      3 237.70
      3 237.70
10/04/2025 18:14:05.773 60   238.60
      60 238.60
      60 238.60
10/04/2025 18:13:11.968 120   239.00
      120 239.00
      120 239.00
10/04/2025 18:12:38.651 50   240.00
      50 240.00
      50 240.00
10/04/2025 18:11:38.835 2   239.40
      2 239.40
      2 239.40
10/04/2025 18:11:22.610 20   238.60
      20 238.60
      20 238.60
10/04/2025 18:10:21.697 200   238.60
      200 238.60
      200 238.60
10/04/2025 18:10:21.651 6   238.60
      6 238.60
      6 238.60
10/04/2025 18:09:55.299 120   239.60
      120 239.60
      120 239.60
10/04/2025 18:09:50.134 200   240.00
      200 240.00
      200 240.00
10/04/2025 18:09:29.883 200   240.70
      200 240.70
      200 240.70
10/04/2025 18:09:24.557 300   240.50
      300 240.50
      300 240.50
10/04/2025 18:08:53.475 20   239.90
      20 239.90
      20 239.90
10/04/2025 18:08:28.210 214   239.70
      214 239.70
      214 239.70
10/04/2025 18:08:26.974 186   239.60
      93 239.60
      93 239.60
      186 239.60
10/04/2025 18:08:24.382 400   239.60
      400 239.60
      400 239.60
10/04/2025 18:08:23.656 5   239.70
      5 239.70
      5 239.70
10/04/2025 18:08:03.519 50   238.90
      50 238.90
      50 238.90
10/04/2025 18:07:37.076 5   237.50
      5 237.50
      5 237.50
10/04/2025 18:07:27.279 3   237.20
      3 237.20
      3 237.20
10/04/2025 18:06:45.913 10   236.00
      10 236.00
      10 236.00
10/04/2025 18:06:30.632 40   235.10
      40 235.10
      40 235.10
10/04/2025 18:05:28.726 13   235.40
      13 235.40
      13 235.40
10/04/2025 18:05:13.448 3   235.80
      3 235.80
      3 235.80
10/04/2025 18:05:09.094 1   235.10
      1 235.10
      1 235.10
10/04/2025 18:05:03.040 4   235.30
      4 235.30
      4 235.30
10/04/2025 18:04:09.114 200   235.90
      200 235.90
      200 235.90
10/04/2025 18:03:51.365 101   236.00
      101 236.00
      12 236.00
      89 236.00
10/04/2025 18:03:44.015 5   236.20
      5 236.20
      5 236.20
10/04/2025 18:03:40.016 8   236.20
      8 236.20
      8 236.20
10/04/2025 18:03:26.259 35   236.30
      35 236.30
      35 236.30
10/04/2025 18:03:25.405 7   237.00
      7 237.00
      7 237.00
10/04/2025 18:03:12.032 11   237.50
      11 237.50
      11 237.50
10/04/2025 18:02:48.813 100   237.70
      100 237.70
      100 237.70
10/04/2025 18:02:43.139 50   237.70
      50 237.70
      50 237.70
10/04/2025 18:02:15.808 241   237.10
      241 237.10
      241 237.10
10/04/2025 18:02:13.662 100   237.30
      100 237.30
      100 237.30
10/04/2025 18:01:30.741 220   238.00
      220 238.00
      20 238.00
      200 238.00
10/04/2025 18:01:09.837 5   238.50
      5 238.50
      5 238.50
10/04/2025 18:01:09.263 10   239.00
      10 239.00
      10 239.00
10/04/2025 18:00:53.529 200   238.90
      200 238.90
      200 238.90
10/04/2025 18:00:45.998 2   239.00
      2 239.00
      2 239.00
10/04/2025 17:57:47.263 30   238.90
      30 238.90
      30 238.90
10/04/2025 17:56:49.994 406   240.00
      6 240.00
      400 240.00
      406 240.00
10/04/2025 17:56:34.223 20   240.30
      20 240.30
      20 240.30
10/04/2025 17:56:31.935 75   240.30
      75 240.30
      75 240.30
10/04/2025 17:56:28.237 86   240.50
      86 240.50
      86 240.50
10/04/2025 17:56:04.723 10   240.50
      10 240.50
      10 240.50
10/04/2025 17:55:56.625 20   240.50
      20 240.50
      20 240.50
10/04/2025 17:55:31.413 6   241.00
      6 241.00
      6 241.00
10/04/2025 17:55:16.723 58   241.30
      58 241.30
      58 241.30
10/04/2025 17:54:59.577 1   241.40
      1 241.40
      1 241.40
10/04/2025 17:54:02.775 11   239.70
      11 239.70
      11 239.70
10/04/2025 17:53:24.628 216   238.40
      108 238.40
      216 238.40
      108 238.40
10/04/2025 17:53:24.513 114   238.00
      114 238.00
      114 238.00

       

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)