Tradegate Exchange

MicroStrategy Inc.

1464

1106

367.00

Date	Time	Volume	Order Volume	Price
26/11/2024	11:50:47.213	20		367.00
			20	367.00
			20	367.00
26/11/2024	11:50:41.085	250		366.90
			250	366.90
			250	366.90
26/11/2024	11:50:15.639	100		366.90
			100	366.90
			100	366.90
26/11/2024	11:49:40.461	23		365.50
			13	365.50
			23	365.50
			10	365.50
26/11/2024	11:49:38.042	205		365.50
			3	365.50
			3	365.50
			30	365.50
			3	365.50
			2	365.50
			22	365.50
			50	365.50
			10	365.50
			205	365.50
			10	365.50
			1	365.50
			71	365.50
26/11/2024	11:49:27.517	150		366.10
			150	366.10
			150	366.10
26/11/2024	11:49:27.467	150		366.10
			150	366.10
			150	366.10
26/11/2024	11:49:22.691	40		366.80
			40	366.80
			40	366.80
26/11/2024	11:48:46.256	8		366.10
			8	366.10
			8	366.10
26/11/2024	11:48:29.093	12		366.10
			12	366.10
			12	366.10
26/11/2024	11:48:24.176	5		366.30
			5	366.30
			5	366.30
26/11/2024	11:48:23.086	20		367.00
			20	367.00
			20	367.00
26/11/2024	11:48:19.052	6		367.00
			6	367.00
			6	367.00
26/11/2024	11:48:18.560	5		366.50
			5	366.50
			5	366.50
26/11/2024	11:47:54.892	75		366.60
			75	366.60
			75	366.60
26/11/2024	11:47:54.834	45		366.60
			20	366.60
			3	366.60
			16	366.60
			6	366.60
			45	366.60
26/11/2024	11:47:51.348	1		367.30
			1	367.30
			1	367.30
26/11/2024	11:47:47.261	2		367.20
			2	367.20
			2	367.20
26/11/2024	11:47:35.960	4		367.60
			4	367.60
			4	367.60
26/11/2024	11:47:33.071	20		367.10
			20	367.10
			20	367.10
26/11/2024	11:47:21.185	508		368.20
			360	368.20
			148	368.20
			3	368.20
			500	368.20
			5	368.20
26/11/2024	11:47:06.362	20		367.10
			20	367.10
			20	367.10
26/11/2024	11:46:59.717	20		368.00
			20	368.00
			20	368.00
26/11/2024	11:46:26.398	1		368.00
			1	368.00
			1	368.00
26/11/2024	11:46:19.781	5		368.10
			5	368.10
			5	368.10
26/11/2024	11:46:12.601	5		368.70
			5	368.70
			5	368.70
26/11/2024	11:46:00.198	2		368.90
			2	368.90
			2	368.90
26/11/2024	11:45:11.097	5		367.90
			5	367.90
			5	367.90
26/11/2024	11:44:31.120	7		367.90
			7	367.90
			7	367.90
26/11/2024	11:43:50.699	32		368.30
			32	368.30
			32	368.30
26/11/2024	11:43:47.020	4		368.30
			4	368.30
			4	368.30
26/11/2024	11:43:23.759	4		367.50
			4	367.50
			4	367.50
26/11/2024	11:43:23.205	25		368.50
			25	368.50
			25	368.50
26/11/2024	11:43:14.884	33		368.10
			9	368.10
			33	368.10
			24	368.10
26/11/2024	11:43:07.393	1 800		367.50
			1 800	367.50
			5	367.50
			1 205	367.50
			2	367.50
			10	367.50
			500	367.50
			20	367.50
			3	367.50
			5	367.50
			25	367.50
			25	367.50
26/11/2024	11:42:10.643	200		369.50
			200	369.50
			100	369.50
			100	369.50
26/11/2024	11:40:48.563	27		368.90
			27	368.90
			25	368.90
			2	368.90
26/11/2024	11:40:27.924	1		370.60
			1	370.60
			1	370.60
26/11/2024	11:40:10.076	3		370.60
			3	370.60
			3	370.60
26/11/2024	11:40:05.564	1		369.40
			1	369.40
			1	369.40
26/11/2024	11:40:02.521	41		369.40
			41	369.40
			41	369.40
26/11/2024	11:40:01.183	13		370.70
			13	370.70
			13	370.70
26/11/2024	11:39:49.839	150		369.40
			150	369.40
			150	369.40
26/11/2024	11:36:32.450	9		369.20
			9	369.20
			9	369.20
26/11/2024	11:36:31.795	3		371.10
			3	371.10
			3	371.10
26/11/2024	11:35:22.837	3		371.10
			3	371.10
			3	371.10
26/11/2024	11:34:46.466	20		370.00
			20	370.00
			20	370.00
26/11/2024	11:33:27.550	6		369.30
			6	369.30
			6	369.30
26/11/2024	11:33:00.966	9		371.40
			9	371.40
			9	371.40
26/11/2024	11:32:30.906	10		371.30
			10	371.30
			10	371.30
26/11/2024	11:32:13.153	59		370.40
			59	370.40
			59	370.40
26/11/2024	11:32:10.728	8		369.10
			8	369.10
			8	369.10
26/11/2024	11:32:00.532	3		370.70
			3	370.70
			3	370.70
26/11/2024	11:31:26.239	33		371.70
			33	371.70
			33	371.70
26/11/2024	11:31:15.302	2		371.70
			2	371.70
			2	371.70
26/11/2024	11:30:27.459	2		371.80
			2	371.80
			2	371.80
26/11/2024	11:30:05.226	3		370.90
			3	370.90
			3	370.90
26/11/2024	11:29:29.405	20		369.50
			20	369.50
			20	369.50
26/11/2024	11:29:24.959	10		370.00
			10	370.00
			10	370.00
26/11/2024	11:29:19.128	150		370.10
			150	370.10
			150	370.10
26/11/2024	11:28:45.673	3		370.40
			3	370.40
			3	370.40
26/11/2024	11:28:39.511	3		369.60
			3	369.60
			3	369.60
26/11/2024	11:28:35.334	1		369.60
			1	369.60
			1	369.60
26/11/2024	11:28:18.083	15		370.50
			15	370.50
			15	370.50
26/11/2024	11:27:16.012	1		370.70
			1	370.70
			1	370.70
26/11/2024	11:27:12.675	10		370.70
			10	370.70
			10	370.70
26/11/2024	11:26:21.524	20		369.60
			20	369.60
			20	369.60
26/11/2024	11:25:41.241	5		370.80
			5	370.80
			5	370.80
26/11/2024	11:25:13.938	4		369.60
			4	369.60
			4	369.60
26/11/2024	11:25:06.581	5		371.90
			5	371.90
			5	371.90
26/11/2024	11:24:23.431	36		370.00
			2	370.00
			36	370.00
			34	370.00
26/11/2024	11:24:11.878	150		370.10
			150	370.10
			150	370.10
26/11/2024	11:22:53.349	5		371.60
			5	371.60
			5	371.60
26/11/2024	11:21:59.725	5		372.00
			5	372.00
			5	372.00
26/11/2024	11:21:08.696	86		369.80
			86	369.80
			86	369.80
26/11/2024	11:21:06.001	2		371.30
			2	371.30
			2	371.30
26/11/2024	11:20:02.383	2		371.10
			2	371.10
			2	371.10
26/11/2024	11:19:32.322	30		371.50
			30	371.50
			30	371.50
26/11/2024	11:18:59.181	10		371.60
			10	371.60
			10	371.60
26/11/2024	11:18:44.329	135		371.30
			135	371.30
			135	371.30
26/11/2024	11:18:38.642	10		369.10
			10	369.10
			10	369.10
26/11/2024	11:18:26.862	5		371.50
			5	371.50
			5	371.50
26/11/2024	11:18:02.686	30		368.90
			30	368.90
			30	368.90
26/11/2024	11:17:37.506	100		369.00
			100	369.00
			100	369.00
26/11/2024	11:17:36.110	12		369.50
			12	369.50
			12	369.50
26/11/2024	11:17:22.150	65		370.00
			65	370.00
			3	370.00
			8	370.00
			50	370.00
			4	370.00
26/11/2024	11:17:18.031	40		370.10
			40	370.10
			40	370.10
26/11/2024	11:17:17.797	2		370.50
			2	370.50
			2	370.50
26/11/2024	11:17:04.394	15		370.10
			15	370.10
			10	370.10
			5	370.10
26/11/2024	11:16:52.434	81		370.30
			81	370.30
			81	370.30
26/11/2024	11:16:12.251	10		371.00
			10	371.00
			10	371.00
26/11/2024	11:15:45.546	7		370.10
			6	370.10
			1	370.10
			7	370.10
26/11/2024	11:15:14.543	1		370.90
			1	370.90
			1	370.90
26/11/2024	11:15:13.312	150		371.00
			150	371.00
			150	371.00
26/11/2024	11:15:07.282	15		371.00
			15	371.00
			15	371.00
26/11/2024	11:14:33.645	2		371.50
			2	371.50
			2	371.50
26/11/2024	11:14:30.829	2		372.20
			2	372.20
			2	372.20
26/11/2024	11:13:57.085	20		371.60
			20	371.60
			20	371.60
26/11/2024	11:13:45.273	2		372.20
			2	372.20
			2	372.20
26/11/2024	11:13:21.948	5		372.00
			5	372.00
			5	372.00
26/11/2024	11:12:30.668	5		372.10
			5	372.10
			5	372.10
26/11/2024	11:12:25.860	12		372.10
			12	372.10
			12	372.10
26/11/2024	11:12:23.559	8		373.30
			8	373.30
			8	373.30
26/11/2024	11:11:02.972	7		373.30
			7	373.30
			7	373.30
26/11/2024	11:10:47.461	10		371.70
			10	371.70
			10	371.70
26/11/2024	11:10:45.731	300		371.70
			300	371.70
			300	371.70
26/11/2024	11:10:43.053	2		374.20
			2	374.20
			2	374.20
26/11/2024	11:10:38.483	10		371.90
			10	371.90
			10	371.90
26/11/2024	11:10:29.642	20		374.30
			20	374.30
			20	374.30
26/11/2024	11:10:25.464	11		372.00
			11	372.00
			11	372.00
26/11/2024	11:08:30.823	100		373.80
			100	373.80
			100	373.80
26/11/2024	11:07:45.240	5		372.60
			5	372.60
			5	372.60
26/11/2024	11:07:37.343	5		372.60
			5	372.60
			5	372.60
26/11/2024	11:07:30.753	15		372.30
			9	372.30
			6	372.30
			15	372.30
26/11/2024	11:06:52.385	20		372.00
			20	372.00
			20	372.00
26/11/2024	11:06:44.282	26		371.90
			26	371.90
			26	371.90
26/11/2024	11:06:12.718	50		374.00
			50	374.00
			50	374.00
26/11/2024	11:06:05.294	1		374.70
			1	374.70
			1	374.70
26/11/2024	11:05:57.063	1		374.40
			1	374.40
			1	374.40
26/11/2024	11:05:51.355	5		374.40
			5	374.40
			5	374.40
26/11/2024	11:05:39.011	1		374.60
			1	374.60
			1	374.60
26/11/2024	11:05:30.999	100		373.80
			100	373.80
			100	373.80
26/11/2024	11:05:04.359	8		374.50
			8	374.50
			8	374.50
26/11/2024	11:04:13.694	5		373.80
			5	373.80
			5	373.80
26/11/2024	11:04:13.575	100		372.80
			100	372.80
			100	372.80
26/11/2024	11:03:46.535	50		372.70
			50	372.70
			50	372.70
26/11/2024	11:03:11.792	2		372.70
			2	372.70
			2	372.70
26/11/2024	11:03:03.379	30		372.00
			30	372.00
			30	372.00
26/11/2024	11:01:11.651	10		371.90
			10	371.90
			10	371.90
26/11/2024	11:01:07.162	6		370.80
			6	370.80
			6	370.80
26/11/2024	11:01:03.137	40		370.90
			40	370.90
			40	370.90
26/11/2024	11:00:49.850	10		372.00
			10	372.00
			10	372.00
26/11/2024	11:00:12.133	10		372.10
			10	372.10
			10	372.10
26/11/2024	10:59:06.563	13		370.70
			13	370.70
			13	370.70
26/11/2024	10:58:06.991	250		372.50
			250	372.50
			250	372.50
26/11/2024	10:57:59.723	300		372.30
			300	372.30
			300	372.30
26/11/2024	10:57:28.580	2		372.20
			2	372.20
			2	372.20
26/11/2024	10:57:25.260	3		372.20
			3	372.20
			3	372.20
26/11/2024	10:57:02.532	20		370.90
			20	370.90
			20	370.90
26/11/2024	10:56:32.542	5		372.50
			5	372.50
			5	372.50
26/11/2024	10:56:15.332	4		372.30
			4	372.30
			4	372.30
26/11/2024	10:54:59.200	5		370.60
			5	370.60
			5	370.60
26/11/2024	10:54:42.599	300		370.60
			300	370.60
			300	370.60
26/11/2024	10:54:29.050	2		371.50
			2	371.50
			2	371.50
26/11/2024	10:54:08.345	110		371.40
			110	371.40
			102	371.40
			8	371.40
26/11/2024	10:53:56.288	150		370.40
			150	370.40
			150	370.40
26/11/2024	10:53:50.062	1		370.40
			1	370.40
			1	370.40
26/11/2024	10:53:21.432	140		370.40
			140	370.40
			140	370.40
26/11/2024	10:52:34.236	2		370.10
			2	370.10
			2	370.10
26/11/2024	10:52:19.772	8		369.00
			5	369.00
			8	369.00
			3	369.00
26/11/2024	10:52:17.754	10		370.40
			10	370.40
			10	370.40
26/11/2024	10:51:49.262	7		370.40
			7	370.40
			7	370.40
26/11/2024	10:51:47.893	5		370.40
			5	370.40
			5	370.40
26/11/2024	10:51:25.685	5		370.10
			5	370.10
			5	370.10
26/11/2024	10:50:56.616	1		370.20
			1	370.20
			1	370.20
26/11/2024	10:50:37.184	7		370.40
			7	370.40
			7	370.40
26/11/2024	10:50:09.604	3		370.90
			3	370.90
			3	370.90
26/11/2024	10:49:47.744	5		370.20
			5	370.20
			5	370.20
26/11/2024	10:49:33.173	10		370.10
			10	370.10
			10	370.10
26/11/2024	10:49:31.989	10		370.10
			10	370.10
			10	370.10
26/11/2024	10:49:22.826	15		370.10
			15	370.10
			15	370.10
26/11/2024	10:49:11.055	1		370.10
			1	370.10
			1	370.10
26/11/2024	10:49:08.005	75		369.50
			75	369.50
			75	369.50
26/11/2024	10:49:04.015	125		369.60
			125	369.60
			125	369.60
26/11/2024	10:49:01.349	75		369.60
			75	369.60
			75	369.60
26/11/2024	10:48:35.296	40		369.10
			40	369.10
			40	369.10
26/11/2024	10:48:12.408	5		370.10
			5	370.10
			5	370.10
26/11/2024	10:47:52.986	2		370.10
			2	370.10
			2	370.10
26/11/2024	10:46:55.084	30		369.00
			4	369.00
			30	369.00
			26	369.00
26/11/2024	10:46:44.737	6		370.00
			6	370.00
			6	370.00
26/11/2024	10:46:44.680	5		370.20
			5	370.20
			5	370.20
26/11/2024	10:46:01.089	12		371.60
			12	371.60
			12	371.60
26/11/2024	10:45:54.497	2		370.30
			2	370.30
			2	370.30
26/11/2024	10:45:38.574	25		370.30
			25	370.30
			25	370.30
26/11/2024	10:45:31.732	8		371.60
			8	371.60
			8	371.60
26/11/2024	10:45:17.723	1		371.50
			1	371.50
			1	371.50
26/11/2024	10:45:09.514	1		371.60
			1	371.60
			1	371.60
26/11/2024	10:45:05.767	10		371.60
			10	371.60
			10	371.60
26/11/2024	10:43:13.545	2		372.00
			2	372.00
			2	372.00
26/11/2024	10:42:51.151	10		372.10
			10	372.10
			10	372.10
26/11/2024	10:42:35.822	30		372.10
			30	372.10
			30	372.10
26/11/2024	10:42:19.889	25		372.10
			25	372.10
			25	372.10
26/11/2024	10:42:17.815	25		372.10
			25	372.10
			25	372.10
26/11/2024	10:41:59.009	3		372.70
			3	372.70
			3	372.70
26/11/2024	10:41:44.041	8		372.50
			8	372.50
			8	372.50
26/11/2024	10:41:29.485	1		372.70
			1	372.70
			1	372.70
26/11/2024	10:41:28.358	17		369.90
			10	369.90
			7	369.90
			17	369.90
26/11/2024	10:41:28.251	75		370.00
			75	370.00
			10	370.00
			55	370.00
			10	370.00
26/11/2024	10:41:19.815	1		371.80
			1	371.80
			1	371.80
26/11/2024	10:40:13.280	13		372.80
			13	372.80
			13	372.80
26/11/2024	10:39:51.508	20		372.00
			20	372.00
			20	372.00
26/11/2024	10:39:21.244	100		370.30
			100	370.30
			100	370.30
26/11/2024	10:38:20.596	1		371.20
			1	371.20
			1	371.20
26/11/2024	10:38:09.154	17		371.70
			17	371.70
			17	371.70
26/11/2024	10:37:51.923	7		370.10
			7	370.10
			7	370.10
26/11/2024	10:37:50.776	20		371.90
			20	371.90
			20	371.90
26/11/2024	10:37:44.416	1		370.80
			1	370.80
			1	370.80
26/11/2024	10:37:40.539	10		372.00
			10	372.00
			10	372.00
26/11/2024	10:36:56.699	3		371.70
			3	371.70
			3	371.70
26/11/2024	10:36:53.122	100		371.00
			93	371.00
			100	371.00
			7	371.00
26/11/2024	10:36:48.878	75		371.10
			75	371.10
			75	371.10
26/11/2024	10:36:48.803	150		371.10
			150	371.10
			150	371.10
26/11/2024	10:36:39.349	2		371.90
			2	371.90
			2	371.90
26/11/2024	10:36:27.396	1		371.90
			1	371.90
			1	371.90
26/11/2024	10:36:22.281	100		371.10
			100	371.10
			100	371.10
26/11/2024	10:36:14.045	9		371.00
			9	371.00
			9	371.00
26/11/2024	10:36:06.836	20		371.10
			20	371.10
			20	371.10
26/11/2024	10:35:49.465	5		371.60
			5	371.60
			5	371.60
26/11/2024	10:35:43.965	3		371.10
			3	371.10
			3	371.10
26/11/2024	10:35:13.170	1		372.10
			1	372.10
			1	372.10
26/11/2024	10:35:10.112	11		371.10
			11	371.10
			6	371.10
			5	371.10
26/11/2024	10:35:03.189	50		372.90
			50	372.90
			50	372.90
26/11/2024	10:33:23.544	21		372.90
			21	372.90
			21	372.90
26/11/2024	10:33:19.470	2		373.10
			2	373.10
			2	373.10
26/11/2024	10:33:12.284	5		373.40
			5	373.40
			5	373.40
26/11/2024	10:33:03.825	134		373.90
			134	373.90
			134	373.90
26/11/2024	10:32:51.705	5		373.90
			5	373.90
			5	373.90
26/11/2024	10:32:44.451	3		373.40
			3	373.40
			3	373.40
26/11/2024	10:32:37.951	20		374.20
			20	374.20
			20	374.20
26/11/2024	10:32:28.830	4		374.70
			4	374.70
			4	374.70
26/11/2024	10:32:26.695	4		372.90
			4	372.90
			4	372.90
26/11/2024	10:32:26.612	7		372.90
			7	372.90
			7	372.90
26/11/2024	10:32:17.218	2		374.70
			2	374.70
			2	374.70
26/11/2024	10:32:12.288	10		374.70
			10	374.70
			10	374.70
26/11/2024	10:31:58.379	12		374.80
			12	374.80
			12	374.80
26/11/2024	10:31:52.999	2		374.90
			2	374.90
			2	374.90
26/11/2024	10:31:51.471	37		374.30
			37	374.30
			37	374.30
26/11/2024	10:31:20.986	10		374.80
			10	374.80
			10	374.80
26/11/2024	10:30:53.562	13		374.90
			13	374.90
			13	374.90
26/11/2024	10:30:05.091	2		374.70
			2	374.70
			2	374.70
26/11/2024	10:30:01.194	4		374.70
			4	374.70
			4	374.70
26/11/2024	10:28:26.053	6		374.90
			6	374.90
			6	374.90
26/11/2024	10:28:01.267	8		374.90
			8	374.90
			8	374.90
26/11/2024	10:27:34.375	1		375.20
			1	375.20
			1	375.20
26/11/2024	10:27:05.498	25		375.60
			25	375.60
			25	375.60
26/11/2024	10:27:04.840	3		375.60
			3	375.60
			3	375.60
26/11/2024	10:26:22.944	5		374.10
			5	374.10
			5	374.10
26/11/2024	10:26:22.101	1		375.90
			1	375.90
			1	375.90
26/11/2024	10:25:29.426	100		375.20
			100	375.20
			100	375.20
26/11/2024	10:24:54.500	50		375.20
			50	375.20
			50	375.20
26/11/2024	10:24:52.541	16		375.20
			16	375.20
			16	375.20
26/11/2024	10:24:52.360	11		375.20
			11	375.20
			11	375.20
26/11/2024	10:24:49.868	2		373.20
			2	373.20
			2	373.20
26/11/2024	10:24:48.962	2		375.20
			2	375.20
			2	375.20
26/11/2024	10:24:47.383	1		375.20
			1	375.20
			1	375.20
26/11/2024	10:24:34.527	1		375.20
			1	375.20
			1	375.20
26/11/2024	10:24:22.644	6		374.20
			6	374.20
			6	374.20
26/11/2024	10:24:19.287	5		374.10
			5	374.10
			5	374.10
26/11/2024	10:23:34.889	99		373.10
			1	373.10
			98	373.10
			99	373.10
26/11/2024	10:23:21.581	13		374.30
			13	374.30
			13	374.30
26/11/2024	10:23:19.813	60		374.00
			60	374.00
			60	374.00
26/11/2024	10:23:05.616	1		375.30
			1	375.30
			1	375.30
26/11/2024	10:23:00.620	110		375.30
			110	375.30
			110	375.30
26/11/2024	10:22:54.041	3		375.30
			3	375.30
			3	375.30
26/11/2024	10:22:51.127	7		375.30
			7	375.30
			7	375.30
26/11/2024	10:22:45.723	10		375.00
			10	375.00
			10	375.00
26/11/2024	10:22:40.670	20		375.30
			20	375.30
			20	375.30
26/11/2024	10:22:36.616	1		375.30
			1	375.30
			1	375.30
26/11/2024	10:21:30.429	53		375.70
			53	375.70
			53	375.70
26/11/2024	10:21:21.643	3		374.50
			3	374.50
			3	374.50
26/11/2024	10:21:14.861	2		375.70
			2	375.70
			2	375.70
26/11/2024	10:21:07.690	100		375.00
			100	375.00
			100	375.00
26/11/2024	10:20:06.340	55		374.90
			55	374.90
			55	374.90
26/11/2024	10:19:55.143	10		374.90
			10	374.90
			10	374.90
26/11/2024	10:19:52.713	1		374.90
			1	374.90
			1	374.90
26/11/2024	10:19:39.623	2		375.60
			2	375.60
			2	375.60
26/11/2024	10:19:26.757	4		375.60
			4	375.60
			4	375.60
26/11/2024	10:19:24.569	1 000		375.00
			1 000	375.00
			1 000	375.00
26/11/2024	10:18:56.586	7		374.90
			7	374.90
			7	374.90
26/11/2024	10:18:47.397	3		374.90
			3	374.90
			3	374.90
26/11/2024	10:18:43.887	20		374.90
			20	374.90
			20	374.90
26/11/2024	10:18:37.632	4		374.90
			4	374.90
			4	374.90
26/11/2024	10:18:29.581	2		374.90
			2	374.90
			2	374.90
26/11/2024	10:18:27.283	20		374.90
			20	374.90
			20	374.90
26/11/2024	10:18:14.478	5		374.30
			5	374.30
			5	374.30
26/11/2024	10:18:13.308	10		374.90
			10	374.90
			10	374.90
26/11/2024	10:17:57.992	20		374.50
			20	374.50
			20	374.50
26/11/2024	10:17:56.034	25		374.90
			25	374.90
			25	374.90
26/11/2024	10:17:38.893	1		374.90
			1	374.90
			1	374.90
26/11/2024	10:17:05.034	9		373.10
			9	373.10
			9	373.10
26/11/2024	10:16:57.647	208		374.00
			5	374.00
			10	374.00
			8	374.00
			193	374.00
			200	374.00
26/11/2024	10:16:45.158	200		373.90
			200	373.90
			200	373.90
26/11/2024	10:16:31.364	1		373.90
			1	373.90
			1	373.90
26/11/2024	10:16:23.932	2		373.90
			2	373.90
			2	373.90
26/11/2024	10:16:07.847	5		373.90
			5	373.90
			5	373.90
26/11/2024	10:15:46.491	20		373.90
			20	373.90
			20	373.90
26/11/2024	10:15:40.157	10		373.90
			10	373.90
			10	373.90
26/11/2024	10:15:29.459	52		373.90
			52	373.90
			52	373.90
26/11/2024	10:15:12.783	5		373.90
			5	373.90
			5	373.90
26/11/2024	10:14:51.265	40		374.80
			40	374.80
			40	374.80
26/11/2024	10:14:44.913	6		374.60
			6	374.60
			6	374.60
26/11/2024	10:14:36.079	3		374.80
			3	374.80
			3	374.80
26/11/2024	10:14:34.705	2		374.80
			2	374.80
			2	374.80
26/11/2024	10:14:27.078	1		374.80
			1	374.80
			1	374.80
26/11/2024	10:14:14.439	15		374.80
			15	374.80
			5	374.80
			10	374.80
26/11/2024	10:14:03.114	800		374.90
			10	374.90
			790	374.90
			800	374.90
26/11/2024	10:13:52.584	200		374.60
			200	374.60
			200	374.60
26/11/2024	10:13:15.852	40		374.80
			40	374.80
			40	374.80
26/11/2024	10:13:06.610	6		374.90
			6	374.90
			6	374.90
26/11/2024	10:13:04.765	6		374.90
			6	374.90
			6	374.90
26/11/2024	10:13:00.565	1		374.30
			1	374.30
			1	374.30
26/11/2024	10:12:46.001	10		374.80
			10	374.80
			10	374.80
26/11/2024	10:12:15.684	10		374.20
			10	374.20
			10	374.20
26/11/2024	10:12:12.924	55		374.00
			55	374.00
			55	374.00
26/11/2024	10:12:05.665	3		373.90
			3	373.90
			3	373.90
26/11/2024	10:12:03.693	28		373.00
			28	373.00
			28	373.00
26/11/2024	10:12:02.518	13		373.90
			13	373.90
			13	373.90
26/11/2024	10:11:56.283	31		372.90
			31	372.90
			31	372.90
26/11/2024	10:11:27.859	10		373.90
			10	373.90
			10	373.90
26/11/2024	10:11:27.166	10		373.90
			10	373.90
			10	373.90
26/11/2024	10:11:23.060	1		373.80
			1	373.80
			1	373.80
26/11/2024	10:11:05.492	3		373.80
			3	373.80
			3	373.80
26/11/2024	10:10:15.923	5		373.50
			5	373.50
			5	373.50
26/11/2024	10:09:35.543	100		373.10
			100	373.10
			100	373.10
26/11/2024	10:09:25.826	50		373.50
			50	373.50
			50	373.50
26/11/2024	10:09:16.673	10		373.60
			10	373.60
			10	373.60
26/11/2024	10:09:16.474	1		373.60
			1	373.60
			1	373.60

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: 129.78 / Ask: 129.84
Volume: 149 205
+0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
26/11/2024 @ 11:50:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice