Tradegate Exchange

MicroStrategy Inc.

537

492

278.50

Date	Time	Volume	Order Volume	Price
17/04/2025	21:59:22.598	7		278.50
			7	278.50
			7	278.50
17/04/2025	21:56:36.466	18		278.40
			18	278.40
			18	278.40
17/04/2025	21:56:19.720	15		278.30
			15	278.30
			15	278.30
17/04/2025	21:55:23.506	50		279.50
			50	279.50
			50	279.50
17/04/2025	21:54:46.023	50		279.30
			50	279.30
			50	279.30
17/04/2025	21:54:45.830	164		278.90
			164	278.90
			164	278.90
17/04/2025	21:53:52.459	9		278.80
			9	278.80
			9	278.80
17/04/2025	21:53:24.893	13		278.60
			13	278.60
			13	278.60
17/04/2025	21:51:38.964	1		277.40
			1	277.40
			1	277.40
17/04/2025	21:51:34.420	45		278.30
			25	278.30
			45	278.30
			20	278.30
17/04/2025	21:50:29.136	5		278.80
			5	278.80
			5	278.80
17/04/2025	21:49:20.121	30		278.30
			30	278.30
			30	278.30
17/04/2025	21:49:17.085	50		279.20
			50	279.20
			50	279.20
17/04/2025	21:48:47.909	10		278.00
			10	278.00
			10	278.00
17/04/2025	21:48:44.607	10		278.00
			10	278.00
			10	278.00
17/04/2025	21:48:26.967	100		278.80
			100	278.80
			100	278.80
17/04/2025	21:48:26.799	1		277.80
			1	277.80
			1	277.80
17/04/2025	21:44:42.154	70		279.00
			6	279.00
			70	279.00
			64	279.00
17/04/2025	21:42:57.561	27		279.20
			27	279.20
			27	279.20
17/04/2025	21:41:23.787	2		277.90
			2	277.90
			2	277.90
17/04/2025	21:38:04.284	2		277.40
			2	277.40
			2	277.40
17/04/2025	21:37:57.557	5		277.40
			5	277.40
			5	277.40
17/04/2025	21:37:03.135	33		278.90
			33	278.90
			33	278.90
17/04/2025	21:34:13.290	100		278.10
			100	278.10
			100	278.10
17/04/2025	21:32:26.690	30		277.50
			30	277.50
			30	277.50
17/04/2025	21:30:29.289	10		278.50
			10	278.50
			10	278.50
17/04/2025	21:27:14.869	8		278.70
			8	278.70
			8	278.70
17/04/2025	21:22:35.014	9		277.40
			9	277.40
			9	277.40
17/04/2025	21:19:49.838	12		277.80
			12	277.80
			12	277.80
17/04/2025	21:12:59.023	100		278.30
			100	278.30
			100	278.30
17/04/2025	21:12:21.789	80		278.40
			80	278.40
			80	278.40
17/04/2025	21:11:18.877	7		279.60
			7	279.60
			7	279.60
17/04/2025	21:11:15.081	5		279.60
			5	279.60
			5	279.60
17/04/2025	21:08:10.894	7		279.40
			7	279.40
			7	279.40
17/04/2025	21:07:45.017	3		279.40
			3	279.40
			3	279.40
17/04/2025	21:07:18.802	100		278.70
			100	278.70
			100	278.70
17/04/2025	21:06:40.040	4		278.50
			4	278.50
			4	278.50
17/04/2025	21:06:18.665	47		278.20
			47	278.20
			47	278.20
17/04/2025	21:01:49.226	10		278.50
			10	278.50
			10	278.50
17/04/2025	21:00:59.354	22		277.40
			22	277.40
			22	277.40
17/04/2025	20:57:18.331	800		278.00
			800	278.00
			800	278.00
17/04/2025	20:55:49.407	50		278.00
			50	278.00
			50	278.00
17/04/2025	20:54:39.726	18		278.40
			18	278.40
			18	278.40
17/04/2025	20:46:29.599	1 800		280.70
			1 800	280.70
			1 800	280.70
17/04/2025	20:45:42.090	60		280.70
			60	280.70
			60	280.70
17/04/2025	20:44:45.943	220		280.50
			195	280.50
			25	280.50
			220	280.50
17/04/2025	20:44:34.579	16		280.40
			16	280.40
			16	280.40
17/04/2025	20:43:19.874	7		279.70
			7	279.70
			7	279.70
17/04/2025	20:41:11.353	2		280.70
			2	280.70
			2	280.70
17/04/2025	20:40:57.265	347		280.00
			347	280.00
			307	280.00
			40	280.00
17/04/2025	20:40:34.228	11		280.00
			11	280.00
			11	280.00
17/04/2025	20:39:36.435	130		280.00
			130	280.00
			130	280.00
17/04/2025	20:38:55.881	2		279.70
			2	279.70
			2	279.70
17/04/2025	20:36:38.483	18		280.20
			18	280.20
			18	280.20
17/04/2025	20:35:04.505	10		279.60
			10	279.60
			10	279.60
17/04/2025	20:34:34.419	5		279.90
			5	279.90
			5	279.90
17/04/2025	20:33:16.059	2		280.10
			2	280.10
			2	280.10
17/04/2025	20:26:58.058	93		279.00
			93	279.00
			93	279.00
17/04/2025	20:26:13.826	1		280.40
			1	280.40
			1	280.40
17/04/2025	20:24:26.756	45		280.10
			45	280.10
			45	280.10
17/04/2025	20:22:04.326	24		280.20
			24	280.20
			24	280.20
17/04/2025	20:21:26.416	50		280.20
			50	280.20
			50	280.20
17/04/2025	20:21:11.444	4		280.80
			4	280.80
			4	280.80
17/04/2025	20:20:55.490	10		279.90
			10	279.90
			10	279.90
17/04/2025	20:20:42.710	3		280.00
			3	280.00
			3	280.00
17/04/2025	20:18:03.247	43		280.00
			43	280.00
			43	280.00
17/04/2025	20:11:54.162	15		280.10
			15	280.10
			15	280.10
17/04/2025	20:10:20.690	74		279.20
			74	279.20
			74	279.20
17/04/2025	20:08:10.757	20		279.80
			20	279.80
			20	279.80
17/04/2025	20:06:54.280	234		280.10
			234	280.10
			234	280.10
17/04/2025	20:06:27.520	66		280.10
			66	280.10
			58	280.10
			8	280.10
17/04/2025	20:00:32.754	2		279.30
			2	279.30
			2	279.30
17/04/2025	19:58:16.874	16		279.90
			16	279.90
			16	279.90
17/04/2025	19:56:53.370	55		278.30
			55	278.30
			55	278.30
17/04/2025	19:56:13.257	4		280.00
			4	280.00
			4	280.00
17/04/2025	19:55:57.804	100		279.00
			50	279.00
			100	279.00
			50	279.00
17/04/2025	19:53:42.788	20		279.00
			15	279.00
			20	279.00
			5	279.00
17/04/2025	19:53:34.153	28		277.90
			28	277.90
			28	277.90
17/04/2025	19:53:27.833	400		277.90
			400	277.90
			400	277.90
17/04/2025	19:53:06.192	5		278.40
			5	278.40
			5	278.40
17/04/2025	19:52:17.737	194		278.10
			194	278.10
			194	278.10
17/04/2025	19:52:16.435	400		278.10
			400	278.10
			400	278.10
17/04/2025	19:50:17.307	13		278.20
			13	278.20
			13	278.20
17/04/2025	19:49:31.834	10		278.50
			10	278.50
			4	278.50
			6	278.50
17/04/2025	19:48:47.540	26		277.40
			26	277.40
			26	277.40
17/04/2025	19:46:55.665	19		277.30
			19	277.30
			19	277.30
17/04/2025	19:46:15.849	354		277.00
			354	277.00
			354	277.00
17/04/2025	19:45:17.172	5		277.50
			5	277.50
			5	277.50
17/04/2025	19:41:30.215	35		277.30
			35	277.30
			35	277.30
17/04/2025	19:37:32.360	10		276.40
			10	276.40
			10	276.40
17/04/2025	19:37:00.085	2		277.30
			2	277.30
			2	277.30
17/04/2025	19:36:33.274	3		276.40
			3	276.40
			3	276.40
17/04/2025	19:34:32.314	5		276.60
			5	276.60
			5	276.60
17/04/2025	19:33:54.585	10		276.70
			10	276.70
			10	276.70
17/04/2025	19:30:21.775	36		276.10
			36	276.10
			36	276.10
17/04/2025	19:27:43.250	28		276.10
			28	276.10
			28	276.10
17/04/2025	19:27:22.245	400		276.10
			400	276.10
			400	276.10
17/04/2025	19:26:51.776	14		276.00
			14	276.00
			14	276.00
17/04/2025	19:25:32.978	2		276.30
			2	276.30
			2	276.30
17/04/2025	19:17:18.878	150		275.00
			4	275.00
			150	275.00
			146	275.00
17/04/2025	19:16:36.575	3		275.10
			3	275.10
			3	275.10
17/04/2025	19:16:15.440	84		276.00
			84	276.00
			84	276.00
17/04/2025	19:15:11.823	1		275.80
			1	275.80
			1	275.80
17/04/2025	19:14:50.410	10		275.10
			10	275.10
			10	275.10
17/04/2025	19:09:14.230	12		276.90
			12	276.90
			12	276.90
17/04/2025	19:05:25.079	18		276.80
			18	276.80
			18	276.80
17/04/2025	19:03:15.717	30		276.70
			30	276.70
			30	276.70
17/04/2025	19:03:06.627	30		277.00
			30	277.00
			30	277.00
17/04/2025	19:02:00.140	130		276.00
			130	276.00
			130	276.00
17/04/2025	18:58:21.739	100		276.50
			100	276.50
			100	276.50
17/04/2025	18:50:53.430	140		275.10
			140	275.10
			140	275.10
17/04/2025	18:50:35.936	400		275.10
			400	275.10
			400	275.10
17/04/2025	18:49:46.020	1		275.50
			1	275.50
			1	275.50
17/04/2025	18:44:19.086	7		275.40
			7	275.40
			7	275.40
17/04/2025	18:43:22.875	5		275.50
			5	275.50
			5	275.50
17/04/2025	18:41:06.396	18		275.90
			18	275.90
			18	275.90
17/04/2025	18:40:41.866	20		276.00
			20	276.00
			20	276.00
17/04/2025	18:39:04.895	400		276.30
			400	276.30
			400	276.30
17/04/2025	18:39:01.441	10		276.90
			10	276.90
			10	276.90
17/04/2025	18:38:27.483	14		277.40
			14	277.40
			14	277.40
17/04/2025	18:37:18.966	5		277.70
			5	277.70
			5	277.70
17/04/2025	18:33:14.161	1		277.70
			1	277.70
			1	277.70
17/04/2025	18:29:55.110	9		275.90
			9	275.90
			9	275.90
17/04/2025	18:29:37.872	354		276.70
			354	276.70
			354	276.70
17/04/2025	18:26:27.847	255		275.50
			255	275.50
			255	275.50
17/04/2025	18:24:51.080	20		275.40
			20	275.40
			20	275.40
17/04/2025	18:21:14.558	5		275.20
			5	275.20
			5	275.20
17/04/2025	18:18:16.351	2		273.00
			2	273.00
			2	273.00
17/04/2025	18:15:56.398	3		272.90
			3	272.90
			3	272.90
17/04/2025	18:14:56.990	26		273.70
			26	273.70
			26	273.70
17/04/2025	18:07:33.590	3		273.10
			3	273.10
			3	273.10
17/04/2025	18:04:37.626	8		272.30
			8	272.30
			8	272.30
17/04/2025	17:57:30.710	10		272.60
			10	272.60
			10	272.60
17/04/2025	17:51:16.828	7		272.40
			7	272.40
			7	272.40
17/04/2025	17:49:46.892	20		272.50
			20	272.50
			20	272.50
17/04/2025	17:42:51.326	100		273.60
			100	273.60
			100	273.60
17/04/2025	17:35:21.689	15		273.60
			15	273.60
			15	273.60
17/04/2025	17:29:50.709	5		271.60
			5	271.60
			5	271.60
17/04/2025	17:29:23.694	9		272.50
			9	272.50
			9	272.50
17/04/2025	17:27:59.491	22		273.50
			22	273.50
			22	273.50
17/04/2025	17:24:28.287	1		274.80
			1	274.80
			1	274.80
17/04/2025	17:24:22.963	4		273.90
			4	273.90
			4	273.90
17/04/2025	17:22:50.091	15		274.70
			15	274.70
			15	274.70
17/04/2025	17:22:14.720	219		275.10
			219	275.10
			219	275.10
17/04/2025	17:20:34.569	5		275.70
			5	275.70
			5	275.70
17/04/2025	17:16:53.390	60		275.00
			60	275.00
			60	275.00
17/04/2025	17:15:52.545	1		275.50
			1	275.50
			1	275.50
17/04/2025	17:15:38.733	13		275.70
			13	275.70
			13	275.70
17/04/2025	17:13:30.289	9		275.90
			9	275.90
			9	275.90
17/04/2025	17:11:31.681	4		276.50
			4	276.50
			4	276.50
17/04/2025	17:07:41.920	7		276.40
			7	276.40
			7	276.40
17/04/2025	17:04:01.787	15		273.60
			15	273.60
			15	273.60
17/04/2025	17:01:13.958	20		275.00
			10	275.00
			20	275.00
			10	275.00
17/04/2025	16:53:49.374	1		274.30
			1	274.30
			1	274.30
17/04/2025	16:48:44.100	50		274.50
			50	274.50
			50	274.50
17/04/2025	16:48:03.444	364		273.80
			364	273.80
			364	273.80
17/04/2025	16:47:44.149	3		273.20
			3	273.20
			3	273.20
17/04/2025	16:46:33.887	10		273.90
			10	273.90
			10	273.90
17/04/2025	16:44:16.664	255		273.70
			255	273.70
			255	273.70
17/04/2025	16:41:52.301	165		272.90
			165	272.90
			165	272.90
17/04/2025	16:38:51.511	4		269.90
			4	269.90
			4	269.90
17/04/2025	16:37:39.055	9		269.10
			9	269.10
			9	269.10
17/04/2025	16:36:46.338	35		270.20
			35	270.20
			35	270.20
17/04/2025	16:31:51.558	11		269.20
			11	269.20
			11	269.20
17/04/2025	16:31:29.923	320		270.00
			150	270.00
			20	270.00
			320	270.00
			150	270.00
17/04/2025	16:30:24.438	1		270.10
			1	270.10
			1	270.10
17/04/2025	16:28:55.037	6		270.80
			6	270.80
			6	270.80
17/04/2025	16:28:44.137	25		270.10
			25	270.10
			25	270.10
17/04/2025	16:27:30.523	6		270.60
			6	270.60
			6	270.60
17/04/2025	16:27:20.225	130		270.60
			130	270.60
			130	270.60
17/04/2025	16:27:09.161	50		270.70
			50	270.70
			50	270.70
17/04/2025	16:26:51.220	4		270.70
			4	270.70
			4	270.70
17/04/2025	16:25:43.884	7		270.70
			7	270.70
			7	270.70
17/04/2025	16:25:12.086	5		271.20
			5	271.20
			5	271.20
17/04/2025	16:25:11.853	194		271.30
			194	271.30
			194	271.30
17/04/2025	16:24:41.356	400		271.30
			400	271.30
			400	271.30
17/04/2025	16:24:41.113	48		271.60
			48	271.60
			48	271.60
17/04/2025	16:24:13.636	146		271.50
			146	271.50
			146	271.50
17/04/2025	16:24:10.873	400		271.50
			400	271.50
			400	271.50
17/04/2025	16:24:07.440	250		271.50
			250	271.50
			250	271.50
17/04/2025	16:23:12.038	14		271.50
			14	271.50
			14	271.50
17/04/2025	16:23:12.030	250		271.50
			250	271.50
			250	271.50
17/04/2025	16:23:04.610	11		272.00
			11	272.00
			10	272.00
			1	272.00
17/04/2025	16:20:59.098	9		273.00
			9	273.00
			9	273.00
17/04/2025	16:19:37.381	35		271.60
			35	271.60
			35	271.60
17/04/2025	16:19:37.340	150		272.00
			150	272.00
			150	272.00
17/04/2025	16:19:17.302	5		272.60
			5	272.60
			5	272.60
17/04/2025	16:18:51.721	1		272.30
			1	272.30
			1	272.30
17/04/2025	16:18:10.467	350		273.00
			350	273.00
			350	273.00
17/04/2025	16:14:53.391	20		275.00
			20	275.00
			16	275.00
			4	275.00
17/04/2025	16:14:36.559	2		276.00
			2	276.00
			2	276.00
17/04/2025	16:08:56.820	8		275.00
			8	275.00
			8	275.00
17/04/2025	16:08:33.523	51		274.40
			51	274.40
			1	274.40
			50	274.40
17/04/2025	16:08:33.446	1		274.40
			1	274.40
			1	274.40
17/04/2025	16:06:34.161	400		276.10
			400	276.10
			400	276.10
17/04/2025	16:05:55.314	400		275.60
			400	275.60
			400	275.60
17/04/2025	16:05:38.912	10		276.50
			10	276.50
			10	276.50
17/04/2025	16:04:50.016	10		276.50
			10	276.50
			10	276.50
17/04/2025	16:03:35.966	100		276.50
			100	276.50
			100	276.50
17/04/2025	16:02:39.971	80		275.80
			80	275.80
			80	275.80
17/04/2025	16:02:39.933	20		275.80
			20	275.80
			20	275.80
17/04/2025	16:02:02.818	9		277.30
			9	277.30
			9	277.30
17/04/2025	16:01:34.091	1		277.70
			1	277.70
			1	277.70
17/04/2025	16:00:13.397	5		277.20
			5	277.20
			5	277.20
17/04/2025	16:00:03.725	1		277.80
			1	277.80
			1	277.80
17/04/2025	15:59:41.624	4		277.70
			4	277.70
			4	277.70
17/04/2025	15:58:42.623	3		278.00
			3	278.00
			3	278.00
17/04/2025	15:55:27.408	100		279.10
			100	279.10
			100	279.10
17/04/2025	15:55:10.282	10		279.60
			10	279.60
			10	279.60
17/04/2025	15:54:19.119	3		281.70
			3	281.70
			3	281.70
17/04/2025	15:53:51.331	3		281.90
			3	281.90
			3	281.90
17/04/2025	15:53:30.005	100		281.00
			100	281.00
			100	281.00
17/04/2025	15:52:53.732	26		280.20
			26	280.20
			26	280.20
17/04/2025	15:52:39.153	3		280.90
			3	280.90
			3	280.90
17/04/2025	15:51:46.657	65		280.10
			65	280.10
			65	280.10
17/04/2025	15:51:07.086	60		280.90
			60	280.90
			60	280.90
17/04/2025	15:50:47.116	3		280.90
			3	280.90
			3	280.90
17/04/2025	15:50:46.043	4		279.90
			4	279.90
			4	279.90
17/04/2025	15:50:26.647	50		279.00
			50	279.00
			50	279.00
17/04/2025	15:50:00.324	100		279.50
			100	279.50
			100	279.50
17/04/2025	15:49:46.567	400		279.50
			400	279.50
			400	279.50
17/04/2025	15:47:11.200	400		278.90
			400	278.90
			400	278.90
17/04/2025	15:46:50.067	10		278.70
			10	278.70
			10	278.70
17/04/2025	15:46:27.626	100		279.10
			100	279.10
			100	279.10
17/04/2025	15:46:23.900	400		279.10
			400	279.10
			400	279.10
17/04/2025	15:45:30.982	800		279.40
			800	279.40
			800	279.40
17/04/2025	15:45:00.204	400		280.90
			5	280.90
			395	280.90
			400	280.90
17/04/2025	15:44:18.570	4		280.60
			4	280.60
			4	280.60
17/04/2025	15:44:16.958	100		280.50
			100	280.50
			100	280.50
17/04/2025	15:44:10.805	15		280.40
			15	280.40
			15	280.40
17/04/2025	15:43:43.852	50		280.20
			50	280.20
			50	280.20
17/04/2025	15:43:36.614	800		280.00
			800	280.00
			800	280.00
17/04/2025	15:43:33.039	4		279.90
			4	279.90
			4	279.90
17/04/2025	15:43:26.834	302		280.00
			100	280.00
			5	280.00
			8	280.00
			302	280.00
			1	280.00
			18	280.00
			130	280.00
			30	280.00
			10	280.00
17/04/2025	15:41:52.250	10		279.40
			10	279.40
			10	279.40
17/04/2025	15:41:42.657	200		279.00
			200	279.00
			200	279.00
17/04/2025	15:41:42.612	364		278.90
			364	278.90
			364	278.90
17/04/2025	15:36:05.027	400		277.70
			400	277.70
			400	277.70
17/04/2025	15:35:47.696	20		276.90
			20	276.90
			20	276.90
17/04/2025	15:35:46.976	5		276.50
			5	276.50
			5	276.50
17/04/2025	15:32:37.047	1		276.60
			1	276.60
			1	276.60
17/04/2025	15:28:19.019	28		276.20
			28	276.20
			28	276.20
17/04/2025	15:20:54.873	1		277.90
			1	277.90
			1	277.90
17/04/2025	15:16:42.433	61		276.30
			61	276.30
			61	276.30
17/04/2025	15:14:25.077	6		276.30
			6	276.30
			6	276.30
17/04/2025	15:12:06.720	2		277.10
			2	277.10
			2	277.10
17/04/2025	15:04:28.756	96		277.00
			96	277.00
			96	277.00
17/04/2025	15:04:26.502	200		277.00
			36	277.00
			200	277.00
			164	277.00
17/04/2025	15:04:16.808	3		277.10
			3	277.10
			3	277.10
17/04/2025	15:04:11.936	65		277.10
			65	277.10
			65	277.10
17/04/2025	15:00:55.855	18		277.80
			18	277.80
			18	277.80
17/04/2025	14:59:32.880	1		278.20
			1	278.20
			1	278.20
17/04/2025	14:58:43.435	13		277.70
			13	277.70
			13	277.70
17/04/2025	14:54:46.509	10		278.50
			10	278.50
			10	278.50
17/04/2025	14:46:50.841	100		279.00
			100	279.00
			8	279.00
			92	279.00
17/04/2025	14:46:22.538	80		278.90
			80	278.90
			80	278.90
17/04/2025	14:44:07.445	80		278.90
			80	278.90
			80	278.90
17/04/2025	14:42:51.252	100		278.60
			100	278.60
			100	278.60
17/04/2025	14:34:18.304	100		278.70
			100	278.70
			100	278.70
17/04/2025	14:33:42.233	71		278.60
			71	278.60
			71	278.60
17/04/2025	14:30:44.769	200		278.20
			200	278.20
			200	278.20
17/04/2025	14:27:13.086	3		279.50
			3	279.50
			3	279.50
17/04/2025	14:26:41.520	143		279.00
			25	279.00
			143	279.00
			118	279.00
17/04/2025	14:26:18.420	114		278.90
			114	278.90
			114	278.90
17/04/2025	14:25:33.622	7		278.90
			7	278.90
			7	278.90
17/04/2025	14:22:32.335	1		278.90
			1	278.90
			1	278.90
17/04/2025	14:20:04.170	10		278.90
			10	278.90
			10	278.90
17/04/2025	14:13:45.088	2		278.30
			2	278.30
			2	278.30
17/04/2025	14:13:32.769	2		277.40
			2	277.40
			2	277.40
17/04/2025	14:10:35.496	25		278.00
			25	278.00
			25	278.00
17/04/2025	14:06:12.569	11		278.90
			11	278.90
			11	278.90
17/04/2025	14:03:33.293	7		278.90
			7	278.90
			7	278.90
17/04/2025	14:03:10.457	143		278.90
			143	278.90
			143	278.90
17/04/2025	13:56:50.439	8		277.90
			8	277.90
			8	277.90
17/04/2025	13:52:46.307	30		277.20
			30	277.20
			30	277.20
17/04/2025	13:52:23.476	2		277.40
			2	277.40
			2	277.40
17/04/2025	13:51:49.382	200		277.60
			200	277.60
			200	277.60
17/04/2025	13:51:35.523	400		276.50
			400	276.50
			400	276.50
17/04/2025	13:51:22.050	200		277.60
			200	277.60
			200	277.60
17/04/2025	13:49:58.376	350		278.00
			350	278.00
			350	278.00
17/04/2025	13:49:55.034	42		277.90
			42	277.90
			42	277.90
17/04/2025	13:42:38.350	2		277.00
			2	277.00
			2	277.00
17/04/2025	13:37:39.569	20		277.40
			20	277.40
			20	277.40
17/04/2025	13:36:06.297	73		276.10
			73	276.10
			73	276.10
17/04/2025	13:32:17.275	5		277.50
			5	277.50
			5	277.50
17/04/2025	13:20:26.653	1		276.70
			1	276.70
			1	276.70
17/04/2025	13:19:00.410	8		276.70
			8	276.70
			8	276.70
17/04/2025	13:18:00.487	10		275.70
			10	275.70
			10	275.70
17/04/2025	13:13:16.860	20		275.50
			20	275.50
			14	275.50
			6	275.50
17/04/2025	13:13:04.607	4		276.70
			4	276.70
			4	276.70
17/04/2025	13:04:37.593	2		277.50
			2	277.50
			2	277.50
17/04/2025	13:02:23.632	1		277.60
			1	277.60
			1	277.60
17/04/2025	12:49:56.747	4		276.30
			4	276.30
			4	276.30
17/04/2025	12:44:31.604	2		276.20
			2	276.20
			2	276.20
17/04/2025	12:43:06.644	1		277.30
			1	277.30
			1	277.30
17/04/2025	12:37:36.716	50		276.50
			50	276.50
			50	276.50
17/04/2025	12:37:03.596	50		276.50
			50	276.50
			50	276.50
17/04/2025	12:36:15.625	1		277.40
			1	277.40
			1	277.40
17/04/2025	12:31:09.295	50		276.00
			50	276.00
			50	276.00
17/04/2025	12:29:08.421	5		276.70
			5	276.70
			5	276.70
17/04/2025	12:26:48.453	3		276.00
			3	276.00
			3	276.00
17/04/2025	12:26:22.387	1		277.10
			1	277.10
			1	277.10
17/04/2025	12:22:37.912	43		276.00
			43	276.00
			43	276.00
17/04/2025	12:19:12.372	6		276.30
			6	276.30
			6	276.30
17/04/2025	12:19:07.672	50		276.40
			50	276.40
			50	276.40
17/04/2025	12:19:06.972	50		276.40
			50	276.40
			50	276.40
17/04/2025	12:16:31.790	1 811		276.30
			1 811	276.30
			1 811	276.30
17/04/2025	12:16:18.276	70		276.40
			70	276.40
			70	276.40
17/04/2025	12:15:03.879	73		276.40
			73	276.40
			73	276.40
17/04/2025	12:14:55.543	23		276.40
			23	276.40
			23	276.40
17/04/2025	12:14:47.399	5		276.40
			5	276.40
			5	276.40
17/04/2025	12:14:14.005	1		276.40
			1	276.40
			1	276.40
17/04/2025	12:14:07.154	1		276.40
			1	276.40
			1	276.40
17/04/2025	12:10:16.450	1		277.20
			1	277.20
			1	277.20
17/04/2025	12:08:24.327	10		276.40
			10	276.40
			10	276.40
17/04/2025	12:07:38.389	2		277.00
			2	277.00
			2	277.00
17/04/2025	12:04:36.384	10		276.80
			10	276.80
			10	276.80
17/04/2025	12:04:27.747	15		276.70
			15	276.70
			15	276.70
17/04/2025	12:04:20.443	1		276.80
			1	276.80
			1	276.80
17/04/2025	12:03:48.823	8		276.80
			8	276.80
			8	276.80
17/04/2025	11:59:06.708	1		277.10
			1	277.10
			1	277.10
17/04/2025	11:58:48.632	50		277.10
			50	277.10
			50	277.10
17/04/2025	11:58:17.440	5		276.30
			5	276.30
			5	276.30
17/04/2025	11:55:49.724	200		276.70
			200	276.70
			200	276.70
17/04/2025	11:55:16.688	24		276.80
			24	276.80
			24	276.80

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)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice