Tradegate Exchange

MicroStrategy Inc.

4640

3326

403.20

Date	Time	Volume	Order Volume	Price
25/11/2024	16:45:25.036	160		403.20
			160	403.20
			160	403.20
25/11/2024	16:45:24.072	1		404.80
			1	404.80
			1	404.80
25/11/2024	16:45:13.962	1		406.40
			1	406.40
			1	406.40
25/11/2024	16:45:11.812	500		405.00
			500	405.00
			500	405.00
25/11/2024	16:45:04.371	250		405.20
			250	405.20
			250	405.20
25/11/2024	16:45:04.286	20		405.20
			20	405.20
			20	405.20
25/11/2024	16:44:56.964	6		406.50
			6	406.50
			6	406.50
25/11/2024	16:44:43.024	10		407.20
			10	407.20
			10	407.20
25/11/2024	16:44:33.738	20		408.20
			20	408.20
			20	408.20
25/11/2024	16:44:31.883	10		407.90
			10	407.90
			10	407.90
25/11/2024	16:44:26.705	113		407.40
			113	407.40
			113	407.40
25/11/2024	16:44:23.044	10		408.10
			10	408.10
			10	408.10
25/11/2024	16:44:22.498	2		408.10
			2	408.10
			2	408.10
25/11/2024	16:44:16.360	125		409.10
			125	409.10
			125	409.10
25/11/2024	16:43:51.140	5		407.90
			5	407.90
			5	407.90
25/11/2024	16:43:47.546	100		408.80
			100	408.80
			100	408.80
25/11/2024	16:43:45.771	1		407.50
			1	407.50
			1	407.50
25/11/2024	16:43:44.925	2		407.50
			2	407.50
			2	407.50
25/11/2024	16:43:41.749	3		408.80
			3	408.80
			3	408.80
25/11/2024	16:43:41.210	14		408.00
			3	408.00
			14	408.00
			11	408.00
25/11/2024	16:43:40.080	9		407.50
			9	407.50
			9	407.50
25/11/2024	16:43:31.770	10		406.80
			10	406.80
			10	406.80
25/11/2024	16:43:30.676	5		407.90
			5	407.90
			5	407.90
25/11/2024	16:43:07.969	3		406.10
			3	406.10
			3	406.10
25/11/2024	16:43:04.536	2		406.30
			2	406.30
			2	406.30
25/11/2024	16:42:45.473	5		406.10
			5	406.10
			5	406.10
25/11/2024	16:42:42.713	13		407.30
			13	407.30
			13	407.30
25/11/2024	16:42:34.728	10		407.00
			10	407.00
			7	407.00
			3	407.00
25/11/2024	16:42:33.437	144		406.00
			144	406.00
			144	406.00
25/11/2024	16:42:24.117	10		406.40
			10	406.40
			10	406.40
25/11/2024	16:42:22.332	25		406.40
			25	406.40
			25	406.40
25/11/2024	16:42:19.352	35		406.40
			33	406.40
			2	406.40
			35	406.40
25/11/2024	16:42:12.173	9		405.40
			9	405.40
			9	405.40
25/11/2024	16:42:11.779	10		405.00
			10	405.00
			10	405.00
25/11/2024	16:42:11.224	84		404.50
			84	404.50
			84	404.50
25/11/2024	16:41:46.846	20		405.70
			20	405.70
			20	405.70
25/11/2024	16:41:37.100	2		405.10
			2	405.10
			2	405.10
25/11/2024	16:41:28.565	6		405.10
			6	405.10
			6	405.10
25/11/2024	16:41:23.755	10		406.10
			5	406.10
			10	406.10
			5	406.10
25/11/2024	16:41:16.533	20		404.40
			20	404.40
			20	404.40
25/11/2024	16:41:15.423	20		404.80
			20	404.80
			20	404.80
25/11/2024	16:41:13.619	4		405.90
			4	405.90
			4	405.90
25/11/2024	16:41:04.195	10		404.00
			10	404.00
			10	404.00
25/11/2024	16:41:01.078	1		403.90
			1	403.90
			1	403.90
25/11/2024	16:40:55.360	500		403.00
			500	403.00
			500	403.00
25/11/2024	16:40:52.906	80		402.00
			50	402.00
			80	402.00
			30	402.00
25/11/2024	16:40:49.685	130		401.50
			130	401.50
			130	401.50
25/11/2024	16:40:48.107	127		401.30
			127	401.30
			127	401.30
25/11/2024	16:40:22.898	6		401.90
			6	401.90
			6	401.90
25/11/2024	16:40:17.498	110		400.00
			110	400.00
			10	400.00
			100	400.00
25/11/2024	16:40:15.575	25		399.30
			25	399.30
			25	399.30
25/11/2024	16:40:13.842	1		399.90
			1	399.90
			1	399.90
25/11/2024	16:40:11.873	5		400.00
			5	400.00
			5	400.00
25/11/2024	16:39:59.732	25		401.20
			25	401.20
			15	401.20
			10	401.20
25/11/2024	16:39:59.286	3		400.00
			3	400.00
			3	400.00
25/11/2024	16:39:58.127	1		399.20
			1	399.20
			1	399.20
25/11/2024	16:39:56.275	3		399.20
			3	399.20
			3	399.20
25/11/2024	16:39:38.121	7		398.50
			7	398.50
			7	398.50
25/11/2024	16:39:24.431	3		399.00
			3	399.00
			3	399.00
25/11/2024	16:39:08.992	5		397.30
			5	397.30
			5	397.30
25/11/2024	16:38:54.669	20		398.00
			5	398.00
			20	398.00
			15	398.00
25/11/2024	16:38:47.842	55		397.30
			55	397.30
			55	397.30
25/11/2024	16:38:46.216	95		397.30
			95	397.30
			95	397.30
25/11/2024	16:38:39.922	5		396.50
			5	396.50
			5	396.50
25/11/2024	16:38:35.400	43		396.30
			43	396.30
			43	396.30
25/11/2024	16:38:25.317	2		396.20
			2	396.20
			2	396.20
25/11/2024	16:38:21.579	3		397.40
			3	397.40
			3	397.40
25/11/2024	16:38:06.652	1		398.60
			1	398.60
			1	398.60
25/11/2024	16:37:44.699	1		397.60
			1	397.60
			1	397.60
25/11/2024	16:37:29.922	30		398.90
			30	398.90
			30	398.90
25/11/2024	16:37:29.120	300		398.90
			300	398.90
			300	398.90
25/11/2024	16:37:28.986	5		398.90
			5	398.90
			5	398.90
25/11/2024	16:37:25.295	20		397.40
			20	397.40
			20	397.40
25/11/2024	16:37:19.622	50		398.60
			50	398.60
			50	398.60
25/11/2024	16:37:13.517	3		399.90
			3	399.90
			3	399.90
25/11/2024	16:37:11.468	2		399.90
			2	399.90
			2	399.90
25/11/2024	16:36:50.577	3		398.10
			3	398.10
			3	398.10
25/11/2024	16:36:44.846	2		397.60
			2	397.60
			2	397.60
25/11/2024	16:36:44.395	1		397.20
			1	397.20
			1	397.20
25/11/2024	16:36:42.738	10		397.50
			10	397.50
			10	397.50
25/11/2024	16:36:06.605	2		399.00
			2	399.00
			2	399.00
25/11/2024	16:35:55.679	23		397.20
			23	397.20
			23	397.20
25/11/2024	16:35:36.256	3		399.50
			3	399.50
			3	399.50
25/11/2024	16:35:16.739	30		399.00
			30	399.00
			30	399.00
25/11/2024	16:35:16.616	20		399.00
			20	399.00
			20	399.00
25/11/2024	16:35:12.259	8		399.40
			8	399.40
			8	399.40
25/11/2024	16:35:09.235	50		399.60
			50	399.60
			50	399.60
25/11/2024	16:35:08.344	20		399.90
			20	399.90
			20	399.90
25/11/2024	16:35:06.930	20		399.10
			20	399.10
			20	399.10
25/11/2024	16:34:53.916	10		400.40
			10	400.40
			10	400.40
25/11/2024	16:34:50.250	8		400.90
			8	400.90
			8	400.90
25/11/2024	16:34:43.731	6		400.90
			6	400.90
			6	400.90
25/11/2024	16:34:33.272	10		399.90
			10	399.90
			10	399.90
25/11/2024	16:34:31.902	2		401.10
			2	401.10
			2	401.10
25/11/2024	16:34:24.463	10		401.90
			10	401.90
			10	401.90
25/11/2024	16:34:00.816	9		400.90
			9	400.90
			9	400.90
25/11/2024	16:33:51.569	161		400.00
			161	400.00
			34	400.00
			77	400.00
			50	400.00
25/11/2024	16:33:50.088	1		399.40
			1	399.40
			1	399.40
25/11/2024	16:33:43.491	113		398.30
			113	398.30
			113	398.30
25/11/2024	16:33:33.272	5		399.30
			5	399.30
			5	399.30
25/11/2024	16:33:32.143	5		399.70
			5	399.70
			5	399.70
25/11/2024	16:33:30.608	1		399.90
			1	399.90
			1	399.90
25/11/2024	16:33:17.615	25		399.80
			25	399.80
			25	399.80
25/11/2024	16:33:13.835	15		399.80
			15	399.80
			15	399.80
25/11/2024	16:33:09.982	3		399.90
			3	399.90
			3	399.90
25/11/2024	16:33:08.202	5		398.10
			5	398.10
			5	398.10
25/11/2024	16:33:00.310	5		399.40
			5	399.40
			5	399.40
25/11/2024	16:32:55.107	20		396.60
			20	396.60
			20	396.60
25/11/2024	16:32:42.773	5		398.10
			5	398.10
			5	398.10
25/11/2024	16:32:41.699	10		396.90
			10	396.90
			10	396.90
25/11/2024	16:32:26.302	6		396.50
			6	396.50
			6	396.50
25/11/2024	16:32:12.670	300		398.40
			300	398.40
			300	398.40
25/11/2024	16:32:09.685	7		397.80
			7	397.80
			7	397.80
25/11/2024	16:31:53.565	20		397.70
			20	397.70
			20	397.70
25/11/2024	16:31:53.420	21		399.00
			21	399.00
			21	399.00
25/11/2024	16:31:42.092	10		397.30
			10	397.30
			10	397.30
25/11/2024	16:31:38.869	9		399.00
			9	399.00
			9	399.00
25/11/2024	16:31:29.044	6		399.70
			6	399.70
			6	399.70
25/11/2024	16:31:28.846	20		400.30
			20	400.30
			20	400.30
25/11/2024	16:31:23.094	4		399.80
			4	399.80
			4	399.80
25/11/2024	16:31:22.387	13		401.40
			13	401.40
			13	401.40
25/11/2024	16:31:19.784	160		401.20
			160	401.20
			160	401.20
25/11/2024	16:31:19.145	1		401.40
			1	401.40
			1	401.40
25/11/2024	16:31:06.678	8		401.90
			8	401.90
			8	401.90
25/11/2024	16:31:01.724	5		400.20
			5	400.20
			5	400.20
25/11/2024	16:31:00.807	3		401.90
			3	401.90
			3	401.90
25/11/2024	16:30:53.944	160		400.00
			160	400.00
			160	400.00
25/11/2024	16:30:51.510	2		399.90
			2	399.90
			2	399.90
25/11/2024	16:30:47.308	120		400.60
			120	400.60
			10	400.60
			110	400.60
25/11/2024	16:30:46.179	30		399.20
			30	399.20
			30	399.20
25/11/2024	16:30:39.605	30		399.90
			30	399.90
			30	399.90
25/11/2024	16:30:34.028	20		399.20
			20	399.20
			20	399.20
25/11/2024	16:30:31.275	50		399.90
			50	399.90
			50	399.90
25/11/2024	16:30:29.834	5		400.80
			5	400.80
			5	400.80
25/11/2024	16:30:28.767	3		399.90
			3	399.90
			3	399.90
25/11/2024	16:30:28.059	9		399.90
			9	399.90
			9	399.90
25/11/2024	16:30:23.950	13		400.80
			13	400.80
			13	400.80
25/11/2024	16:30:17.638	2		400.30
			2	400.30
			2	400.30
25/11/2024	16:30:14.641	43		400.00
			27	400.00
			16	400.00
			43	400.00
25/11/2024	16:30:14.559	60		399.80
			60	399.80
			60	399.80
25/11/2024	16:30:09.946	4		398.90
			4	398.90
			4	398.90
25/11/2024	16:30:08.781	38		399.40
			38	399.40
			38	399.40
25/11/2024	16:30:08.203	2		399.20
			2	399.20
			2	399.20
25/11/2024	16:30:06.590	10		397.90
			10	397.90
			10	397.90
25/11/2024	16:30:03.952	7		399.20
			7	399.20
			7	399.20
25/11/2024	16:29:54.832	5		397.50
			5	397.50
			5	397.50
25/11/2024	16:29:47.859	10		397.40
			10	397.40
			10	397.40
25/11/2024	16:29:46.961	13		399.20
			13	399.20
			13	399.20
25/11/2024	16:29:45.060	8		399.30
			8	399.30
			8	399.30
25/11/2024	16:29:40.829	1		399.00
			1	399.00
			1	399.00
25/11/2024	16:29:35.957	13		399.10
			13	399.10
			13	399.10
25/11/2024	16:29:34.409	5		398.00
			5	398.00
			5	398.00
25/11/2024	16:29:31.668	2		397.90
			2	397.90
			2	397.90
25/11/2024	16:29:28.662	1		398.50
			1	398.50
			1	398.50
25/11/2024	16:29:27.212	277		397.50
			277	397.50
			277	397.50
25/11/2024	16:29:27.012	17		397.90
			17	397.90
			17	397.90
25/11/2024	16:29:24.163	100		396.50
			100	396.50
			100	396.50
25/11/2024	16:29:17.604	25		397.90
			25	397.90
			25	397.90
25/11/2024	16:29:12.646	5		397.40
			5	397.40
			5	397.40
25/11/2024	16:29:11.592	1		397.40
			1	397.40
			1	397.40
25/11/2024	16:28:54.096	5		394.70
			5	394.70
			5	394.70
25/11/2024	16:28:49.372	64		394.20
			64	394.20
			64	394.20
25/11/2024	16:28:44.446	3		395.00
			3	395.00
			3	395.00
25/11/2024	16:28:44.279	290		395.00
			290	395.00
			290	395.00
25/11/2024	16:28:32.064	3		394.10
			3	394.10
			3	394.10
25/11/2024	16:28:28.883	3		394.10
			3	394.10
			3	394.10
25/11/2024	16:28:28.340	22		395.30
			22	395.30
			22	395.30
25/11/2024	16:28:24.732	2		394.60
			2	394.60
			2	394.60
25/11/2024	16:28:20.601	18		394.10
			18	394.10
			18	394.10
25/11/2024	16:28:15.905	5		395.20
			5	395.20
			5	395.20
25/11/2024	16:28:11.611	9		394.20
			9	394.20
			9	394.20
25/11/2024	16:27:55.330	12		395.00
			12	395.00
			12	395.00
25/11/2024	16:27:54.606	40		395.20
			40	395.20
			40	395.20
25/11/2024	16:27:46.507	1		396.00
			1	396.00
			1	396.00
25/11/2024	16:27:39.104	100		396.00
			100	396.00
			100	396.00
25/11/2024	16:27:38.651	2		396.00
			2	396.00
			2	396.00
25/11/2024	16:27:35.194	8		396.90
			8	396.90
			8	396.90
25/11/2024	16:27:29.117	12		397.20
			12	397.20
			12	397.20
25/11/2024	16:27:28.632	2		397.20
			2	397.20
			2	397.20
25/11/2024	16:27:28.130	30		397.00
			30	397.00
			30	397.00
25/11/2024	16:27:26.704	7		398.10
			7	398.10
			7	398.10
25/11/2024	16:27:25.312	5		397.40
			5	397.40
			5	397.40
25/11/2024	16:27:18.789	12		397.70
			12	397.70
			12	397.70
25/11/2024	16:27:13.682	1		397.70
			1	397.70
			1	397.70
25/11/2024	16:27:09.880	2		397.90
			2	397.90
			2	397.90
25/11/2024	16:26:58.249	39		396.80
			39	396.80
			39	396.80
25/11/2024	16:26:56.024	7		397.00
			7	397.00
			7	397.00
25/11/2024	16:26:51.991	5		397.50
			5	397.50
			5	397.50
25/11/2024	16:26:51.661	3		396.10
			3	396.10
			3	396.10
25/11/2024	16:26:50.749	51		397.50
			51	397.50
			51	397.50
25/11/2024	16:26:49.043	8		397.80
			8	397.80
			8	397.80
25/11/2024	16:26:44.686	20		395.90
			20	395.90
			20	395.90
25/11/2024	16:26:38.297	161		397.90
			161	397.90
			161	397.90
25/11/2024	16:26:30.104	2		396.70
			2	396.70
			2	396.70
25/11/2024	16:26:26.667	127		396.80
			127	396.80
			127	396.80
25/11/2024	16:26:21.786	200		396.60
			200	396.60
			200	396.60
25/11/2024	16:26:19.652	7		396.00
			7	396.00
			7	396.00
25/11/2024	16:26:06.976	25		395.00
			5	395.00
			25	395.00
			10	395.00
			10	395.00
25/11/2024	16:26:06.887	100		394.50
			100	394.50
			100	394.50
25/11/2024	16:26:05.969	12		394.20
			12	394.20
			12	394.20
25/11/2024	16:26:01.983	7		393.70
			7	393.70
			7	393.70
25/11/2024	16:26:01.418	20		393.60
			20	393.60
			20	393.60
25/11/2024	16:25:53.558	15		393.30
			15	393.30
			15	393.30
25/11/2024	16:25:48.365	10		394.00
			10	394.00
			10	394.00
25/11/2024	16:25:41.684	7		393.80
			7	393.80
			7	393.80
25/11/2024	16:25:40.294	50		393.80
			50	393.80
			50	393.80
25/11/2024	16:25:31.698	80		393.10
			80	393.10
			80	393.10
25/11/2024	16:25:28.630	20		393.10
			20	393.10
			20	393.10
25/11/2024	16:25:24.592	30		394.00
			30	394.00
			30	394.00
25/11/2024	16:25:18.978	12		394.30
			12	394.30
			12	394.30
25/11/2024	16:25:06.861	3		393.50
			3	393.50
			3	393.50
25/11/2024	16:25:06.315	5		393.50
			5	393.50
			5	393.50
25/11/2024	16:25:06.080	3		392.00
			3	392.00
			3	392.00
25/11/2024	16:25:00.248	2		392.60
			2	392.60
			2	392.60
25/11/2024	16:24:56.385	3		393.00
			3	393.00
			3	393.00
25/11/2024	16:24:55.024	7		392.60
			7	392.60
			7	392.60
25/11/2024	16:24:51.421	4		392.50
			4	392.50
			4	392.50
25/11/2024	16:24:46.869	9		392.30
			9	392.30
			9	392.30
25/11/2024	16:24:37.696	10		393.30
			10	393.30
			10	393.30
25/11/2024	16:24:37.202	3		393.30
			3	393.30
			3	393.30
25/11/2024	16:24:36.694	180		393.00
			180	393.00
			180	393.00
25/11/2024	16:24:33.649	80		391.80
			80	391.80
			80	391.80
25/11/2024	16:24:32.749	15		393.00
			5	393.00
			10	393.00
			15	393.00
25/11/2024	16:24:30.350	45		391.70
			45	391.70
			45	391.70
25/11/2024	16:24:28.766	50		391.70
			50	391.70
			50	391.70
25/11/2024	16:24:21.659	22		391.40
			22	391.40
			22	391.40
25/11/2024	16:24:19.633	2		391.70
			2	391.70
			2	391.70
25/11/2024	16:24:16.583	10		391.90
			10	391.90
			10	391.90
25/11/2024	16:24:16.445	100		391.00
			100	391.00
			100	391.00
25/11/2024	16:24:01.793	20		391.70
			20	391.70
			20	391.70
25/11/2024	16:24:01.641	40		390.40
			40	390.40
			40	390.40
25/11/2024	16:23:59.477	2		390.10
			2	390.10
			2	390.10
25/11/2024	16:23:54.826	10		390.10
			10	390.10
			10	390.10
25/11/2024	16:23:53.500	10		390.10
			10	390.10
			10	390.10
25/11/2024	16:23:53.228	20		391.30
			20	391.30
			20	391.30
25/11/2024	16:23:43.147	85		389.10
			85	389.10
			85	389.10
25/11/2024	16:23:41.339	10		389.10
			10	389.10
			10	389.10
25/11/2024	16:23:33.688	1		389.70
			1	389.70
			1	389.70
25/11/2024	16:23:28.083	7		388.40
			7	388.40
			7	388.40
25/11/2024	16:23:21.779	3		388.50
			3	388.50
			3	388.50
25/11/2024	16:23:17.336	10		387.20
			10	387.20
			10	387.20
25/11/2024	16:23:03.712	2		389.50
			2	389.50
			2	389.50
25/11/2024	16:23:00.659	3		389.00
			3	389.00
			3	389.00
25/11/2024	16:22:57.958	4		390.00
			4	390.00
			4	390.00
25/11/2024	16:22:57.896	1		390.10
			1	390.10
			1	390.10
25/11/2024	16:22:40.178	10		391.00
			10	391.00
			10	391.00
25/11/2024	16:22:30.183	7		391.70
			7	391.70
			7	391.70
25/11/2024	16:22:12.889	6		391.70
			6	391.70
			6	391.70
25/11/2024	16:22:12.836	9		391.70
			9	391.70
			9	391.70
25/11/2024	16:22:04.378	5		390.20
			5	390.20
			5	390.20
25/11/2024	16:21:54.634	4		390.10
			4	390.10
			4	390.10
25/11/2024	16:21:49.669	40		389.10
			40	389.10
			40	389.10
25/11/2024	16:21:44.147	3		391.60
			3	391.60
			3	391.60
25/11/2024	16:21:42.308	10		391.70
			10	391.70
			10	391.70
25/11/2024	16:21:41.479	25		392.70
			12	392.70
			25	392.70
			13	392.70
25/11/2024	16:21:38.395	20		390.70
			20	390.70
			20	390.70
25/11/2024	16:21:26.453	15		392.70
			15	392.70
			15	392.70
25/11/2024	16:21:19.962	4		390.20
			4	390.20
			4	390.20
25/11/2024	16:21:14.219	6		391.20
			6	391.20
			6	391.20
25/11/2024	16:21:07.230	60		391.60
			60	391.60
			60	391.60
25/11/2024	16:21:05.449	100		391.60
			100	391.60
			100	391.60
25/11/2024	16:21:04.865	2		391.50
			2	391.50
			2	391.50
25/11/2024	16:21:03.833	51		391.50
			10	391.50
			41	391.50
			51	391.50
25/11/2024	16:21:02.697	6		390.80
			6	390.80
			6	390.80
25/11/2024	16:21:00.416	3		391.30
			3	391.30
			3	391.30
25/11/2024	16:21:00.232	100		391.60
			100	391.60
			100	391.60
25/11/2024	16:20:54.551	6		391.10
			6	391.10
			6	391.10
25/11/2024	16:20:53.154	2		391.20
			2	391.20
			2	391.20
25/11/2024	16:20:47.913	17		391.70
			17	391.70
			17	391.70
25/11/2024	16:20:42.840	44		392.70
			44	392.70
			44	392.70
25/11/2024	16:20:31.397	6		392.40
			6	392.40
			6	392.40
25/11/2024	16:20:31.360	3		392.40
			3	392.40
			3	392.40
25/11/2024	16:20:25.871	3		391.30
			3	391.30
			3	391.30
25/11/2024	16:20:24.525	15		391.40
			15	391.40
			15	391.40
25/11/2024	16:20:16.359	68		391.20
			3	391.20
			1	391.20
			63	391.20
			5	391.20
			14	391.20
			4	391.20
			26	391.20
			20	391.20
25/11/2024	16:19:55.649	75		389.90
			75	389.90
			75	389.90
25/11/2024	16:19:54.499	40		389.90
			40	389.90
			40	389.90
25/11/2024	16:19:49.827	5		389.70
			5	389.70
			5	389.70
25/11/2024	16:19:44.199	8		390.20
			8	390.20
			8	390.20
25/11/2024	16:19:42.352	39		390.00
			39	390.00
			34	390.00
			5	390.00
25/11/2024	16:19:40.390	55		390.80
			55	390.80
			55	390.80
25/11/2024	16:19:38.378	44		391.30
			44	391.30
			44	391.30
25/11/2024	16:19:34.863	12		391.00
			12	391.00
			12	391.00
25/11/2024	16:19:32.569	48		391.00
			48	391.00
			48	391.00
25/11/2024	16:19:25.777	8		391.30
			8	391.30
			8	391.30
25/11/2024	16:19:15.033	3		391.50
			3	391.50
			3	391.50
25/11/2024	16:19:13.283	250		391.00
			250	391.00
			250	391.00
25/11/2024	16:19:08.580	5		391.20
			5	391.20
			5	391.20
25/11/2024	16:19:01.128	8		391.20
			8	391.20
			8	391.20
25/11/2024	16:18:54.731	75		390.90
			16	390.90
			9	390.90
			50	390.90
			75	390.90
25/11/2024	16:18:53.781	6		390.80
			6	390.80
			6	390.80
25/11/2024	16:18:51.104	4		390.80
			4	390.80
			4	390.80
25/11/2024	16:18:50.055	170		389.60
			170	389.60
			170	389.60
25/11/2024	16:18:46.842	2		389.00
			2	389.00
			2	389.00
25/11/2024	16:18:43.693	5		388.60
			5	388.60
			5	388.60
25/11/2024	16:18:39.643	10		387.00
			10	387.00
			10	387.00
25/11/2024	16:18:37.043	20		386.50
			20	386.50
			20	386.50
25/11/2024	16:18:31.703	3		388.00
			3	388.00
			3	388.00
25/11/2024	16:18:23.949	6		387.10
			6	387.10
			6	387.10
25/11/2024	16:18:14.605	12		385.10
			12	385.10
			12	385.10
25/11/2024	16:18:10.988	6		386.80
			6	386.80
			6	386.80
25/11/2024	16:18:09.519	12		386.70
			12	386.70
			12	386.70
25/11/2024	16:18:09.140	15		385.50
			15	385.50
			15	385.50
25/11/2024	16:18:01.441	10		387.50
			10	387.50
			10	387.50
25/11/2024	16:18:01.317	10		387.50
			10	387.50
			10	387.50
25/11/2024	16:17:59.364	4		387.00
			4	387.00
			4	387.00
25/11/2024	16:17:55.826	10		386.00
			10	386.00
			10	386.00
25/11/2024	16:17:46.690	10		387.80
			10	387.80
			10	387.80
25/11/2024	16:17:42.585	12		387.80
			12	387.80
			12	387.80
25/11/2024	16:17:37.874	25		387.80
			25	387.80
			25	387.80
25/11/2024	16:17:36.868	3		387.80
			3	387.80
			3	387.80
25/11/2024	16:17:32.226	1		387.90
			1	387.90
			1	387.90
25/11/2024	16:17:31.223	6		386.20
			6	386.20
			6	386.20
25/11/2024	16:17:29.599	200		388.00
			200	388.00
			200	388.00
25/11/2024	16:17:18.320	50		387.70
			50	387.70
			50	387.70
25/11/2024	16:17:17.908	8		388.40
			8	388.40
			8	388.40
25/11/2024	16:17:15.813	28		388.40
			28	388.40
			28	388.40
25/11/2024	16:17:15.550	10		388.40
			10	388.40
			10	388.40
25/11/2024	16:17:10.154	2		388.40
			2	388.40
			2	388.40
25/11/2024	16:17:09.272	11		388.40
			11	388.40
			11	388.40
25/11/2024	16:17:07.956	4		387.10
			4	387.10
			4	387.10
25/11/2024	16:17:07.024	25		388.50
			25	388.50
			25	388.50
25/11/2024	16:17:05.636	28		388.90
			28	388.90
			28	388.90
25/11/2024	16:17:03.443	4		389.00
			4	389.00
			4	389.00
25/11/2024	16:16:58.460	4		389.50
			4	389.50
			4	389.50

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: 130.86 / Ask: 130.90
Volume: 584 682
-3.90%

Top 5 Turnover

Realtime Quotes
Last Update:
25/11/2024 @ 16:45:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice