Tradegate Exchange

MicroStrategy Inc.

2120

1785

368.30

Date	Time	Volume	Order Volume	Price
27/11/2024	15:43:57.429	1		368.30
			1	368.30
			1	368.30
27/11/2024	15:43:57.385	17		367.90
			17	367.90
			17	367.90
27/11/2024	15:43:56.600	2		368.30
			2	368.30
			2	368.30
27/11/2024	15:43:52.870	6		368.20
			6	368.20
			6	368.20
27/11/2024	15:43:47.138	2		368.40
			2	368.40
			2	368.40
27/11/2024	15:43:45.261	20		368.40
			20	368.40
			20	368.40
27/11/2024	15:43:42.597	11		368.40
			11	368.40
			11	368.40
27/11/2024	15:43:39.065	2		368.20
			2	368.20
			2	368.20
27/11/2024	15:43:28.834	120		368.00
			120	368.00
			5	368.00
			115	368.00
27/11/2024	15:43:26.404	5		367.90
			5	367.90
			5	367.90
27/11/2024	15:43:25.811	184		367.50
			184	367.50
			184	367.50
27/11/2024	15:43:17.184	300		367.50
			300	367.50
			300	367.50
27/11/2024	15:42:49.556	7		367.10
			7	367.10
			7	367.10
27/11/2024	15:42:45.472	2		366.80
			2	366.80
			2	366.80
27/11/2024	15:42:44.440	1		366.90
			1	366.90
			1	366.90
27/11/2024	15:42:33.816	9		366.40
			9	366.40
			9	366.40
27/11/2024	15:42:21.399	10		366.40
			10	366.40
			10	366.40
27/11/2024	15:42:17.949	2		366.40
			2	366.40
			2	366.40
27/11/2024	15:42:12.598	1		365.80
			1	365.80
			1	365.80
27/11/2024	15:42:09.660	15		362.80
			15	362.80
			15	362.80
27/11/2024	15:42:01.640	5		364.20
			5	364.20
			5	364.20
27/11/2024	15:41:58.023	7		364.60
			7	364.60
			7	364.60
27/11/2024	15:41:57.528	15		364.00
			15	364.00
			15	364.00
27/11/2024	15:41:51.905	100		364.80
			100	364.80
			100	364.80
27/11/2024	15:41:48.386	16		365.50
			6	365.50
			10	365.50
			16	365.50
27/11/2024	15:41:33.743	7		364.10
			7	364.10
			7	364.10
27/11/2024	15:41:11.290	100		366.00
			100	366.00
			56	366.00
			26	366.00
			18	366.00
27/11/2024	15:41:11.255	144		365.00
			144	365.00
			3	365.00
			12	365.00
			10	365.00
			115	365.00
			2	365.00
			2	365.00
27/11/2024	15:40:22.423	35		366.50
			35	366.50
			35	366.50
27/11/2024	15:40:21.453	44		366.00
			4	366.00
			44	366.00
			40	366.00
27/11/2024	15:40:20.400	6		366.40
			6	366.40
			6	366.40
27/11/2024	15:40:15.948	9		367.30
			9	367.30
			9	367.30
27/11/2024	15:40:14.279	6		367.30
			6	367.30
			6	367.30
27/11/2024	15:40:07.841	40		367.00
			40	367.00
			40	367.00
27/11/2024	15:39:58.863	3		367.80
			3	367.80
			3	367.80
27/11/2024	15:39:55.180	1		367.00
			1	367.00
			1	367.00
27/11/2024	15:39:38.873	1		367.90
			1	367.90
			1	367.90
27/11/2024	15:39:36.957	22		367.90
			22	367.90
			22	367.90
27/11/2024	15:39:36.230	84		368.00
			84	368.00
			84	368.00
27/11/2024	15:39:33.968	2		368.20
			2	368.20
			2	368.20
27/11/2024	15:39:20.821	2		369.10
			2	369.10
			2	369.10
27/11/2024	15:39:13.367	25		369.20
			25	369.20
			25	369.20
27/11/2024	15:39:07.796	13		369.40
			13	369.40
			13	369.40
27/11/2024	15:39:07.561	15		368.10
			15	368.10
			15	368.10
27/11/2024	15:38:48.267	2		369.00
			2	369.00
			2	369.00
27/11/2024	15:38:45.130	4		369.50
			4	369.50
			4	369.50
27/11/2024	15:38:44.516	10		369.50
			10	369.50
			10	369.50
27/11/2024	15:38:38.138	50		367.90
			50	367.90
			50	367.90
27/11/2024	15:38:36.815	5		369.40
			5	369.40
			5	369.40
27/11/2024	15:38:34.436	250		368.50
			250	368.50
			250	368.50
27/11/2024	15:38:34.216	50		368.20
			50	368.20
			50	368.20
27/11/2024	15:38:23.303	24		368.10
			24	368.10
			24	368.10
27/11/2024	15:38:22.743	150		367.40
			150	367.40
			150	367.40
27/11/2024	15:38:21.859	260		367.80
			260	367.80
			260	367.80
27/11/2024	15:38:07.812	280		367.00
			280	367.00
			100	367.00
			115	367.00
			65	367.00
27/11/2024	15:38:04.859	50		366.90
			50	366.90
			50	366.90
27/11/2024	15:37:59.674	2		366.90
			2	366.90
			2	366.90
27/11/2024	15:37:55.548	2		366.80
			2	366.80
			2	366.80
27/11/2024	15:37:54.936	3		365.80
			3	365.80
			3	365.80
27/11/2024	15:37:48.866	3		365.30
			3	365.30
			3	365.30
27/11/2024	15:37:43.076	25		365.00
			25	365.00
			25	365.00
27/11/2024	15:37:36.475	2		364.90
			2	364.90
			2	364.90
27/11/2024	15:37:23.705	25		364.00
			25	364.00
			20	364.00
			5	364.00
27/11/2024	15:36:56.742	19		362.70
			19	362.70
			19	362.70
27/11/2024	15:36:21.441	110		361.80
			110	361.80
			110	361.80
27/11/2024	15:36:03.426	34		362.20
			34	362.20
			34	362.20
27/11/2024	15:35:30.207	10		362.00
			10	362.00
			10	362.00
27/11/2024	15:35:30.029	10		362.10
			8	362.10
			2	362.10
			10	362.10
27/11/2024	15:34:21.514	20		362.70
			20	362.70
			20	362.70
27/11/2024	15:34:00.606	175		361.60
			175	361.60
			175	361.60
27/11/2024	15:33:55.509	55		359.40
			55	359.40
			55	359.40
27/11/2024	15:33:55.163	50		361.50
			50	361.50
			50	361.50
27/11/2024	15:33:50.239	27		361.50
			27	361.50
			27	361.50
27/11/2024	15:33:45.261	5		362.00
			5	362.00
			5	362.00
27/11/2024	15:33:28.696	32		361.70
			32	361.70
			32	361.70
27/11/2024	15:33:20.199	11		360.90
			11	360.90
			11	360.90
27/11/2024	15:33:13.479	3		360.10
			3	360.10
			3	360.10
27/11/2024	15:32:55.278	30		360.50
			30	360.50
			30	360.50
27/11/2024	15:32:51.508	10		362.20
			10	362.20
			10	362.20
27/11/2024	15:32:35.865	2		359.00
			2	359.00
			2	359.00
27/11/2024	15:32:26.283	175		358.00
			175	358.00
			175	358.00
27/11/2024	15:32:26.204	200		358.00
			200	358.00
			200	358.00
27/11/2024	15:32:26.144	47		360.00
			10	360.00
			47	360.00
			27	360.00
			10	360.00
27/11/2024	15:32:21.748	37		361.70
			37	361.70
			37	361.70
27/11/2024	15:32:20.350	9		361.90
			9	361.90
			9	361.90
27/11/2024	15:32:08.826	1		360.10
			1	360.10
			1	360.10
27/11/2024	15:32:05.292	5		362.40
			5	362.40
			5	362.40
27/11/2024	15:32:04.275	1		362.50
			1	362.50
			1	362.50
27/11/2024	15:31:36.248	15		363.20
			15	363.20
			15	363.20
27/11/2024	15:31:25.553	109		361.50
			109	361.50
			109	361.50
27/11/2024	15:31:19.606	9		363.50
			9	363.50
			9	363.50
27/11/2024	15:31:11.931	10		362.30
			10	362.30
			10	362.30
27/11/2024	15:30:45.377	20		364.10
			20	364.10
			20	364.10
27/11/2024	15:30:36.674	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:30:22.864	16		361.60
			16	361.60
			16	361.60
27/11/2024	15:30:22.767	5		362.00
			5	362.00
			5	362.00
27/11/2024	15:30:19.536	4		363.00
			4	363.00
			4	363.00
27/11/2024	15:30:19.436	155		362.50
			155	362.50
			155	362.50
27/11/2024	15:30:19.083	114		363.00
			114	363.00
			114	363.00
27/11/2024	15:30:16.204	300		363.00
			300	363.00
			300	363.00
27/11/2024	15:30:10.437	77		364.00
			5	364.00
			77	364.00
			50	364.00
			22	364.00
27/11/2024	15:29:48.695	27		364.40
			27	364.40
			27	364.40
27/11/2024	15:29:23.520	9		364.90
			9	364.90
			9	364.90
27/11/2024	15:29:16.573	8		364.90
			8	364.90
			8	364.90
27/11/2024	15:28:37.686	6		365.10
			6	365.10
			6	365.10
27/11/2024	15:28:32.828	4		364.30
			4	364.30
			4	364.30
27/11/2024	15:28:22.229	70		365.40
			70	365.40
			70	365.40
27/11/2024	15:28:02.526	32		364.60
			32	364.60
			32	364.60
27/11/2024	15:28:00.423	23		365.00
			15	365.00
			6	365.00
			23	365.00
			2	365.00
27/11/2024	15:27:54.544	8		364.80
			8	364.80
			8	364.80
27/11/2024	15:27:12.143	40		364.60
			40	364.60
			40	364.60
27/11/2024	15:26:33.195	6		364.90
			6	364.90
			6	364.90
27/11/2024	15:26:29.312	4		364.90
			4	364.90
			4	364.90
27/11/2024	15:26:07.133	3		364.80
			3	364.80
			3	364.80
27/11/2024	15:25:46.763	50		364.20
			50	364.20
			50	364.20
27/11/2024	15:25:44.466	20		364.10
			20	364.10
			20	364.10
27/11/2024	15:25:43.901	123		364.00
			86	364.00
			22	364.00
			10	364.00
			123	364.00
			5	364.00
27/11/2024	15:25:23.500	15		363.90
			15	363.90
			15	363.90
27/11/2024	15:25:08.589	3		363.60
			3	363.60
			3	363.60
27/11/2024	15:25:00.517	4		363.00
			4	363.00
			4	363.00
27/11/2024	15:24:23.349	3		362.80
			3	362.80
			3	362.80
27/11/2024	15:23:37.000	2		362.90
			2	362.90
			2	362.90
27/11/2024	15:23:33.822	4		362.90
			4	362.90
			4	362.90
27/11/2024	15:23:29.484	14		362.90
			14	362.90
			14	362.90
27/11/2024	15:23:22.445	10		361.90
			10	361.90
			10	361.90
27/11/2024	15:23:18.507	32		362.00
			32	362.00
			32	362.00
27/11/2024	15:23:08.303	20		362.70
			20	362.70
			20	362.70
27/11/2024	15:22:54.544	10		362.90
			10	362.90
			10	362.90
27/11/2024	15:22:17.370	5		362.50
			5	362.50
			5	362.50
27/11/2024	15:22:03.066	5		361.70
			5	361.70
			5	361.70
27/11/2024	15:21:36.528	10		361.70
			10	361.70
			10	361.70
27/11/2024	15:20:46.257	3		362.20
			3	362.20
			3	362.20
27/11/2024	15:20:10.638	1		362.10
			1	362.10
			1	362.10
27/11/2024	15:20:01.768	69		361.80
			69	361.80
			69	361.80
27/11/2024	15:18:56.590	1		362.30
			1	362.30
			1	362.30
27/11/2024	15:18:18.685	10		361.60
			10	361.60
			10	361.60
27/11/2024	15:18:00.261	7		362.20
			7	362.20
			7	362.20
27/11/2024	15:17:37.371	12		361.90
			12	361.90
			12	361.90
27/11/2024	15:17:20.181	39		362.00
			39	362.00
			39	362.00
27/11/2024	15:17:10.089	10		362.00
			10	362.00
			10	362.00
27/11/2024	15:16:37.509	1		362.00
			1	362.00
			1	362.00
27/11/2024	15:16:27.735	5		362.10
			5	362.10
			5	362.10
27/11/2024	15:15:40.168	50		361.20
			50	361.20
			50	361.20
27/11/2024	15:15:07.279	1		362.30
			1	362.30
			1	362.30
27/11/2024	15:14:30.556	6		362.00
			6	362.00
			6	362.00
27/11/2024	15:13:24.672	1		360.40
			1	360.40
			1	360.40
27/11/2024	15:13:21.602	70		361.50
			56	361.50
			14	361.50
			70	361.50
27/11/2024	15:13:08.156	150		360.50
			150	360.50
			150	360.50
27/11/2024	15:12:47.456	6		361.30
			6	361.30
			6	361.30
27/11/2024	15:12:41.996	100		361.50
			100	361.50
			100	361.50
27/11/2024	15:12:32.844	50		361.30
			50	361.30
			50	361.30
27/11/2024	15:12:32.152	5		361.40
			5	361.40
			5	361.40
27/11/2024	15:12:32.065	11		361.00
			11	361.00
			11	361.00
27/11/2024	15:12:25.187	28		361.40
			28	361.40
			28	361.40
27/11/2024	15:12:21.315	13		361.80
			13	361.80
			13	361.80
27/11/2024	15:11:53.681	120		361.10
			120	361.10
			120	361.10
27/11/2024	15:11:52.897	10		361.50
			10	361.50
			10	361.50
27/11/2024	15:11:19.349	6		361.50
			6	361.50
			6	361.50
27/11/2024	15:10:41.506	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:10:40.643	12		360.80
			12	360.80
			12	360.80
27/11/2024	15:10:35.211	7		360.20
			7	360.20
			7	360.20
27/11/2024	15:10:10.907	2		361.20
			2	361.20
			2	361.20
27/11/2024	15:10:05.099	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:09:53.199	16		361.10
			16	361.10
			16	361.10
27/11/2024	15:09:50.847	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:09:38.226	20		361.10
			20	361.10
			20	361.10
27/11/2024	15:09:20.343	15		360.60
			15	360.60
			15	360.60
27/11/2024	15:09:17.637	30		361.10
			30	361.10
			30	361.10
27/11/2024	15:09:00.210	20		361.00
			20	361.00
			20	361.00
27/11/2024	15:08:42.637	10		361.40
			10	361.40
			10	361.40
27/11/2024	15:08:38.129	100		361.50
			100	361.50
			100	361.50
27/11/2024	15:08:16.600	9		361.10
			9	361.10
			9	361.10
27/11/2024	15:08:10.944	13		362.20
			13	362.20
			13	362.20
27/11/2024	15:08:05.755	13		361.90
			13	361.90
			13	361.90
27/11/2024	15:07:48.033	6		361.70
			6	361.70
			6	361.70
27/11/2024	15:07:45.529	15		361.70
			15	361.70
			15	361.70
27/11/2024	15:07:26.060	3		361.90
			3	361.90
			3	361.90
27/11/2024	15:07:22.188	60		361.90
			60	361.90
			60	361.90
27/11/2024	15:07:15.395	30		361.20
			30	361.20
			30	361.20
27/11/2024	15:06:35.267	200		362.40
			200	362.40
			200	362.40
27/11/2024	15:06:32.549	16		362.30
			16	362.30
			16	362.30
27/11/2024	15:06:15.514	14		362.40
			14	362.40
			14	362.40
27/11/2024	15:06:13.790	55		362.40
			55	362.40
			55	362.40
27/11/2024	15:06:12.387	1		362.40
			1	362.40
			1	362.40
27/11/2024	15:06:03.961	78		362.40
			78	362.40
			78	362.40
27/11/2024	15:06:03.869	1		362.40
			1	362.40
			1	362.40
27/11/2024	15:05:42.364	10		362.00
			10	362.00
			10	362.00
27/11/2024	15:05:16.890	1		362.30
			1	362.30
			1	362.30
27/11/2024	15:05:08.225	80		362.30
			80	362.30
			80	362.30
27/11/2024	15:04:53.123	1		362.40
			1	362.40
			1	362.40
27/11/2024	15:04:45.000	3		361.70
			3	361.70
			3	361.70
27/11/2024	15:04:36.936	100		362.40
			100	362.40
			100	362.40
27/11/2024	15:04:31.296	5		362.40
			5	362.40
			5	362.40
27/11/2024	15:04:07.562	150		362.00
			150	362.00
			150	362.00
27/11/2024	15:03:26.980	4		362.20
			4	362.20
			4	362.20
27/11/2024	15:03:05.944	10		362.40
			10	362.40
			10	362.40
27/11/2024	15:02:58.355	5		362.40
			5	362.40
			5	362.40
27/11/2024	15:02:53.126	300		362.20
			300	362.20
			300	362.20
27/11/2024	15:02:42.863	5		361.10
			5	361.10
			5	361.10
27/11/2024	15:02:37.399	300		361.50
			300	361.50
			300	361.50
27/11/2024	15:02:25.190	300		361.80
			300	361.80
			300	361.80
27/11/2024	15:02:24.486	10		360.90
			10	360.90
			10	360.90
27/11/2024	15:02:15.340	30		361.90
			30	361.90
			30	361.90
27/11/2024	15:02:10.246	150		361.80
			140	361.80
			10	361.80
			150	361.80
27/11/2024	15:02:05.808	150		361.60
			150	361.60
			150	361.60
27/11/2024	15:01:51.877	160		361.60
			160	361.60
			150	361.60
			10	361.60
27/11/2024	15:01:36.410	150		361.60
			150	361.60
			150	361.60
27/11/2024	15:01:31.690	10		361.60
			10	361.60
			10	361.60
27/11/2024	15:01:13.009	15		361.60
			15	361.60
			15	361.60
27/11/2024	15:00:41.255	2		361.00
			2	361.00
			2	361.00
27/11/2024	15:00:28.187	7		361.60
			7	361.60
			7	361.60
27/11/2024	15:00:17.283	26		361.60
			26	361.60
			26	361.60
27/11/2024	15:00:09.471	89		361.60
			89	361.60
			89	361.60
27/11/2024	15:00:06.883	3		361.60
			3	361.60
			3	361.60
27/11/2024	14:59:54.430	15		361.60
			15	361.60
			15	361.60
27/11/2024	14:59:28.516	8		361.60
			8	361.60
			8	361.60
27/11/2024	14:59:11.571	110		361.60
			110	361.60
			110	361.60
27/11/2024	14:58:57.109	10		360.80
			10	360.80
			10	360.80
27/11/2024	14:58:49.444	2		361.60
			2	361.60
			2	361.60
27/11/2024	14:58:18.100	4		361.50
			4	361.50
			4	361.50
27/11/2024	14:58:10.264	50		361.40
			50	361.40
			50	361.40
27/11/2024	14:57:41.752	4		361.60
			4	361.60
			4	361.60
27/11/2024	14:56:34.165	3		361.40
			3	361.40
			3	361.40
27/11/2024	14:56:10.862	60		360.50
			60	360.50
			60	360.50
27/11/2024	14:55:12.476	6		359.40
			6	359.40
			6	359.40
27/11/2024	14:54:19.530	1		359.90
			1	359.90
			1	359.90
27/11/2024	14:54:10.746	6		359.80
			6	359.80
			6	359.80
27/11/2024	14:53:07.868	1		360.20
			1	360.20
			1	360.20
27/11/2024	14:53:06.518	1		360.20
			1	360.20
			1	360.20
27/11/2024	14:52:49.311	5		360.30
			5	360.30
			5	360.30
27/11/2024	14:52:31.572	15		360.40
			15	360.40
			15	360.40
27/11/2024	14:51:33.078	6		360.00
			6	360.00
			6	360.00
27/11/2024	14:51:27.295	49		359.30
			49	359.30
			49	359.30
27/11/2024	14:51:13.759	10		360.50
			10	360.50
			10	360.50
27/11/2024	14:50:52.610	1		360.50
			1	360.50
			1	360.50
27/11/2024	14:50:42.177	18		360.50
			18	360.50
			18	360.50
27/11/2024	14:50:34.129	10		359.60
			10	359.60
			10	359.60
27/11/2024	14:50:33.601	8		360.50
			8	360.50
			8	360.50
27/11/2024	14:49:40.730	10		359.90
			10	359.90
			10	359.90
27/11/2024	14:49:14.308	10		360.30
			10	360.30
			10	360.30
27/11/2024	14:49:08.225	30		360.20
			30	360.20
			30	360.20
27/11/2024	14:48:37.574	32		360.00
			32	360.00
			32	360.00
27/11/2024	14:48:04.935	50		360.50
			50	360.50
			50	360.50
27/11/2024	14:47:33.781	3		360.20
			3	360.20
			3	360.20
27/11/2024	14:47:10.430	478		360.00
			25	360.00
			478	360.00
			453	360.00
27/11/2024	14:47:09.182	6		360.10
			6	360.10
			6	360.10
27/11/2024	14:46:49.331	5		360.60
			5	360.60
			5	360.60
27/11/2024	14:46:25.314	100		360.10
			100	360.10
			100	360.10
27/11/2024	14:46:06.968	28		360.10
			28	360.10
			28	360.10
27/11/2024	14:45:48.045	90		360.90
			90	360.90
			90	360.90
27/11/2024	14:45:26.785	1		361.60
			1	361.60
			1	361.60
27/11/2024	14:44:10.989	1		361.60
			1	361.60
			1	361.60
27/11/2024	14:43:56.716	10		360.80
			10	360.80
			10	360.80
27/11/2024	14:43:42.946	5		361.60
			5	361.60
			5	361.60
27/11/2024	14:43:04.380	5		361.60
			5	361.60
			5	361.60
27/11/2024	14:42:30.043	15		361.50
			15	361.50
			15	361.50
27/11/2024	14:42:27.164	1		361.60
			1	361.60
			1	361.60
27/11/2024	14:42:22.557	14		361.50
			14	361.50
			14	361.50
27/11/2024	14:42:09.197	3		361.60
			3	361.60
			3	361.60
27/11/2024	14:41:59.318	61		361.00
			61	361.00
			61	361.00
27/11/2024	14:41:54.398	10		360.90
			10	360.90
			10	360.90
27/11/2024	14:41:52.770	10		360.60
			10	360.60
			10	360.60
27/11/2024	14:41:49.735	55		360.90
			55	360.90
			55	360.90
27/11/2024	14:40:48.235	40		361.30
			40	361.30
			40	361.30
27/11/2024	14:40:45.052	10		360.10
			10	360.10
			10	360.10
27/11/2024	14:40:02.194	6		360.70
			6	360.70
			6	360.70
27/11/2024	14:39:54.031	2		361.00
			2	361.00
			2	361.00
27/11/2024	14:39:48.306	3		361.20
			3	361.20
			3	361.20
27/11/2024	14:39:29.520	3		361.30
			3	361.30
			3	361.30
27/11/2024	14:38:23.537	200		361.20
			200	361.20
			200	361.20
27/11/2024	14:38:12.650	2		361.40
			2	361.40
			2	361.40
27/11/2024	14:37:54.794	10		361.50
			10	361.50
			10	361.50
27/11/2024	14:37:36.109	130		361.00
			130	361.00
			130	361.00
27/11/2024	14:37:32.162	110		361.50
			110	361.50
			12	361.50
			90	361.50
			8	361.50
27/11/2024	14:36:45.637	5		360.90
			5	360.90
			5	360.90
27/11/2024	14:36:42.313	13		360.90
			13	360.90
			13	360.90
27/11/2024	14:36:15.607	5		360.60
			5	360.60
			5	360.60
27/11/2024	14:36:08.381	50		360.50
			50	360.50
			50	360.50
27/11/2024	14:36:02.721	13		360.60
			13	360.60
			13	360.60
27/11/2024	14:35:31.428	10		360.60
			10	360.60
			10	360.60
27/11/2024	14:34:51.890	5		360.70
			5	360.70
			5	360.70
27/11/2024	14:34:32.000	3		360.70
			3	360.70
			3	360.70
27/11/2024	14:34:00.911	1		360.70
			1	360.70
			1	360.70
27/11/2024	14:33:51.396	2		360.80
			2	360.80
			2	360.80
27/11/2024	14:33:35.180	5		360.60
			5	360.60
			5	360.60
27/11/2024	14:33:34.476	4		360.60
			4	360.60
			4	360.60
27/11/2024	14:32:37.818	7		359.00
			7	359.00
			7	359.00
27/11/2024	14:32:15.975	111		360.00
			111	360.00
			111	360.00
27/11/2024	14:31:14.492	85		359.70
			85	359.70
			85	359.70
27/11/2024	14:31:10.452	6		360.70
			6	360.70
			6	360.70
27/11/2024	14:31:08.146	40		360.00
			40	360.00
			40	360.00
27/11/2024	14:30:49.267	1		359.90
			1	359.90
			1	359.90
27/11/2024	14:30:13.240	1		359.90
			1	359.90
			1	359.90
27/11/2024	14:30:08.659	30		359.90
			30	359.90
			30	359.90
27/11/2024	14:29:09.026	95		359.40
			95	359.40
			95	359.40
27/11/2024	14:28:55.362	18		359.20
			18	359.20
			18	359.20
27/11/2024	14:28:26.245	2		359.40
			2	359.40
			2	359.40
27/11/2024	14:27:54.167	11		359.00
			11	359.00
			11	359.00
27/11/2024	14:27:10.513	5		359.10
			5	359.10
			5	359.10
27/11/2024	14:25:13.288	5		359.00
			5	359.00
			5	359.00
27/11/2024	14:23:04.781	50		359.00
			50	359.00
			50	359.00
27/11/2024	14:22:59.033	4		358.90
			4	358.90
			4	358.90
27/11/2024	14:22:58.514	54		358.90
			54	358.90
			54	358.90
27/11/2024	14:22:36.675	2		358.90
			2	358.90
			2	358.90
27/11/2024	14:22:28.049	1		358.90
			1	358.90
			1	358.90
27/11/2024	14:22:16.325	10		359.20
			10	359.20
			10	359.20
27/11/2024	14:22:16.028	1		359.20
			1	359.20
			1	359.20
27/11/2024	14:22:10.203	10		357.50
			10	357.50
			10	357.50
27/11/2024	14:22:10.147	45		357.50
			45	357.50
			45	357.50
27/11/2024	14:21:53.403	1		358.70
			1	358.70
			1	358.70
27/11/2024	14:21:01.148	15		359.00
			15	359.00
			15	359.00
27/11/2024	14:20:24.673	50		358.00
			50	358.00
			50	358.00
27/11/2024	14:19:55.539	25		359.10
			25	359.10
			25	359.10
27/11/2024	14:19:31.369	5		359.20
			5	359.20
			5	359.20
27/11/2024	14:18:46.029	15		359.70
			15	359.70
			5	359.70
			10	359.70
27/11/2024	14:18:30.749	3		359.60
			3	359.60
			3	359.60
27/11/2024	14:15:39.636	91		359.00
			91	359.00
			90	359.00
			1	359.00
27/11/2024	14:15:31.867	4		359.40
			4	359.40
			4	359.40
27/11/2024	14:15:31.741	150		359.10
			150	359.10
			150	359.10
27/11/2024	14:15:01.797	3		359.70
			3	359.70
			3	359.70
27/11/2024	14:14:41.504	78		359.10
			78	359.10
			78	359.10
27/11/2024	14:13:52.012	1		360.00
			1	360.00
			1	360.00
27/11/2024	14:13:46.640	6		360.50
			6	360.50
			6	360.50

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: 127.52 / Ask: 127.56
Volume: 352 492
-2.34%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 15:44:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice