Tradegate Exchange

MicroStrategy Inc.

862

688

366.20

Date	Time	Volume	Order Volume	Price
28/11/2024	14:09:53.846	10		366.20
			10	366.20
			10	366.20
28/11/2024	14:08:43.284	2		367.40
			2	367.40
			2	367.40
28/11/2024	14:08:26.229	100		366.50
			100	366.50
			100	366.50
28/11/2024	14:08:14.101	100		366.50
			100	366.50
			100	366.50
28/11/2024	14:07:18.069	10		366.50
			10	366.50
			10	366.50
28/11/2024	14:06:55.493	2		366.50
			2	366.50
			2	366.50
28/11/2024	14:06:51.151	6		366.50
			6	366.50
			6	366.50
28/11/2024	14:06:21.210	1		366.50
			1	366.50
			1	366.50
28/11/2024	14:06:00.540	12		367.40
			12	367.40
			12	367.40
28/11/2024	14:04:47.309	100		367.00
			100	367.00
			100	367.00
28/11/2024	14:04:43.245	100		367.50
			100	367.50
			100	367.50
28/11/2024	14:04:34.966	100		369.50
			46	369.50
			4	369.50
			50	369.50
			100	369.50
28/11/2024	14:02:36.636	50		368.50
			50	368.50
			50	368.50
28/11/2024	14:01:19.450	2		368.40
			2	368.40
			2	368.40
28/11/2024	14:00:51.455	8		368.40
			8	368.40
			8	368.40
28/11/2024	13:58:59.879	20		368.40
			20	368.40
			20	368.40
28/11/2024	13:57:54.276	100		368.00
			59	368.00
			41	368.00
			100	368.00
28/11/2024	13:56:31.506	100		368.70
			100	368.70
			100	368.70
28/11/2024	13:56:30.244	13		368.70
			13	368.70
			13	368.70
28/11/2024	13:56:17.297	3		368.70
			3	368.70
			3	368.70
28/11/2024	13:54:08.902	6		368.90
			6	368.90
			6	368.90
28/11/2024	13:53:06.828	20		368.90
			20	368.90
			20	368.90
28/11/2024	13:52:34.204	23		366.10
			23	366.10
			23	366.10
28/11/2024	13:52:11.999	23		368.00
			23	368.00
			23	368.00
28/11/2024	13:52:10.584	100		367.00
			100	367.00
			100	367.00
28/11/2024	13:51:58.785	2		366.10
			2	366.10
			2	366.10
28/11/2024	13:51:53.718	1		366.90
			1	366.90
			1	366.90
28/11/2024	13:51:32.564	2		366.90
			2	366.90
			2	366.90
28/11/2024	13:51:18.321	40		366.90
			40	366.90
			40	366.90
28/11/2024	13:51:00.023	1		366.90
			1	366.90
			1	366.90
28/11/2024	13:50:46.128	2		366.90
			2	366.90
			2	366.90
28/11/2024	13:49:50.687	100		366.00
			100	366.00
			100	366.00
28/11/2024	13:48:39.457	50		365.90
			50	365.90
			50	365.90
28/11/2024	13:48:32.616	100		365.90
			100	365.90
			100	365.90
28/11/2024	13:48:12.054	2		365.90
			2	365.90
			2	365.90
28/11/2024	13:47:45.843	2		365.90
			2	365.90
			2	365.90
28/11/2024	13:46:33.165	100		366.50
			100	366.50
			100	366.50
28/11/2024	13:46:28.960	100		366.40
			100	366.40
			100	366.40
28/11/2024	13:46:17.122	100		365.50
			100	365.50
			100	365.50
28/11/2024	13:45:31.811	100		365.40
			100	365.40
			100	365.40
28/11/2024	13:44:53.188	20		365.40
			20	365.40
			20	365.40
28/11/2024	13:44:16.619	9		365.40
			9	365.40
			9	365.40
28/11/2024	13:43:47.088	100		365.40
			100	365.40
			100	365.40
28/11/2024	13:43:42.492	12		363.90
			12	363.90
			12	363.90
28/11/2024	13:43:08.838	4		365.40
			4	365.40
			4	365.40
28/11/2024	13:42:47.288	16		365.40
			16	365.40
			16	365.40
28/11/2024	13:40:20.134	32		365.50
			32	365.50
			32	365.50
28/11/2024	13:40:14.565	100		365.00
			100	365.00
			100	365.00
28/11/2024	13:40:06.764	100		364.90
			100	364.90
			100	364.90
28/11/2024	13:39:31.387	1		363.90
			1	363.90
			1	363.90
28/11/2024	13:37:18.126	5		363.90
			5	363.90
			5	363.90
28/11/2024	13:36:34.881	10		364.90
			10	364.90
			10	364.90
28/11/2024	13:36:24.928	1		364.90
			1	364.90
			1	364.90
28/11/2024	13:36:15.433	2		364.90
			2	364.90
			2	364.90
28/11/2024	13:35:58.678	6		364.90
			6	364.90
			6	364.90
28/11/2024	13:35:42.994	6		363.90
			6	363.90
			6	363.90
28/11/2024	13:35:41.510	1		364.90
			1	364.90
			1	364.90
28/11/2024	13:35:39.072	14		364.90
			14	364.90
			14	364.90
28/11/2024	13:34:12.485	400		365.50
			400	365.50
			400	365.50
28/11/2024	13:33:06.442	50		365.60
			50	365.60
			50	365.60
28/11/2024	13:33:06.354	100		365.60
			100	365.60
			100	365.60
28/11/2024	13:32:04.182	15		366.40
			15	366.40
			15	366.40
28/11/2024	13:30:28.488	100		365.60
			100	365.60
			100	365.60
28/11/2024	13:29:58.821	7		366.40
			7	366.40
			7	366.40
28/11/2024	13:29:00.010	100		365.50
			100	365.50
			100	365.50
28/11/2024	13:28:44.370	100		365.60
			100	365.60
			100	365.60
28/11/2024	13:28:26.596	30		366.40
			30	366.40
			30	366.40
28/11/2024	13:28:21.102	19		365.60
			19	365.60
			19	365.60
28/11/2024	13:27:46.392	1		366.40
			1	366.40
			1	366.40
28/11/2024	13:27:04.746	25		365.60
			25	365.60
			25	365.60
28/11/2024	13:25:34.367	8		366.40
			8	366.40
			8	366.40
28/11/2024	13:25:30.403	42		366.40
			42	366.40
			42	366.40
28/11/2024	13:25:09.391	4		366.40
			4	366.40
			4	366.40
28/11/2024	13:24:12.337	2		365.60
			2	365.60
			2	365.60
28/11/2024	13:23:45.104	3		365.60
			3	365.60
			3	365.60
28/11/2024	13:23:44.303	2		366.40
			2	366.40
			2	366.40
28/11/2024	13:23:38.495	1		366.40
			1	366.40
			1	366.40
28/11/2024	13:20:57.628	100		365.60
			100	365.60
			100	365.60
28/11/2024	13:20:37.921	50		366.40
			50	366.40
			50	366.40
28/11/2024	13:19:27.345	2		366.40
			2	366.40
			2	366.40
28/11/2024	13:19:02.797	1		366.40
			1	366.40
			1	366.40
28/11/2024	13:18:23.847	100		365.60
			100	365.60
			100	365.60
28/11/2024	13:17:39.272	4		366.40
			4	366.40
			4	366.40
28/11/2024	13:17:16.393	100		366.50
			100	366.50
			100	366.50
28/11/2024	13:15:57.320	68		366.50
			68	366.50
			68	366.50
28/11/2024	13:14:07.500	25		366.50
			25	366.50
			25	366.50
28/11/2024	13:11:10.906	50		369.40
			50	369.40
			50	369.40
28/11/2024	13:10:39.930	50		369.00
			50	369.00
			20	369.00
			30	369.00
28/11/2024	13:10:36.281	80		368.90
			80	368.90
			80	368.90
28/11/2024	13:10:23.967	3		369.50
			3	369.50
			3	369.50
28/11/2024	13:10:22.101	60		369.00
			50	369.00
			60	369.00
			10	369.00
28/11/2024	13:10:18.603	20		368.90
			20	368.90
			20	368.90
28/11/2024	13:10:18.462	10		368.90
			10	368.90
			10	368.90
28/11/2024	13:09:34.390	25		366.60
			25	366.60
			25	366.60
28/11/2024	13:09:33.956	2		366.50
			2	366.50
			2	366.50
28/11/2024	13:09:25.872	62		366.10
			62	366.10
			62	366.10
28/11/2024	13:09:22.896	170		366.00
			115	366.00
			55	366.00
			170	366.00
28/11/2024	13:08:26.544	80		366.00
			80	366.00
			80	366.00
28/11/2024	13:07:58.796	50		366.00
			50	366.00
			50	366.00
28/11/2024	13:05:25.405	25		366.00
			25	366.00
			25	366.00
28/11/2024	13:05:25.280	2		365.60
			2	365.60
			2	365.60
28/11/2024	13:05:08.406	2		366.00
			2	366.00
			2	366.00
28/11/2024	13:04:02.436	1		366.00
			1	366.00
			1	366.00
28/11/2024	13:02:22.474	39		365.70
			39	365.70
			39	365.70
28/11/2024	13:02:09.399	70		366.00
			70	366.00
			70	366.00
28/11/2024	13:02:03.663	9		366.00
			9	366.00
			9	366.00
28/11/2024	13:00:37.942	1		366.00
			1	366.00
			1	366.00
28/11/2024	13:00:02.412	100		365.50
			100	365.50
			100	365.50
28/11/2024	12:59:36.841	50		365.60
			50	365.60
			50	365.60
28/11/2024	12:59:33.155	7		366.00
			7	366.00
			7	366.00
28/11/2024	12:59:17.922	50		365.60
			50	365.60
			50	365.60
28/11/2024	12:58:49.353	20		365.10
			20	365.10
			20	365.10
28/11/2024	12:58:21.265	50		365.20
			50	365.20
			50	365.20
28/11/2024	12:57:40.287	3		366.30
			3	366.30
			3	366.30
28/11/2024	12:57:37.738	12		366.30
			12	366.30
			12	366.30
28/11/2024	12:57:18.375	50		364.60
			50	364.60
			50	364.60
28/11/2024	12:56:59.605	138		365.00
			100	365.00
			138	365.00
			38	365.00
28/11/2024	12:56:56.720	15		364.90
			15	364.90
			15	364.90
28/11/2024	12:56:44.506	100		364.00
			100	364.00
			45	364.00
			55	364.00
28/11/2024	12:56:33.428	100		364.00
			100	364.00
			100	364.00
28/11/2024	12:56:30.366	100		364.00
			100	364.00
			100	364.00
28/11/2024	12:56:29.367	100		363.90
			100	363.90
			100	363.90
28/11/2024	12:56:19.813	100		363.80
			100	363.80
			100	363.80
28/11/2024	12:56:07.155	29		363.80
			29	363.80
			29	363.80
28/11/2024	12:55:10.419	100		363.50
			100	363.50
			100	363.50
28/11/2024	12:55:01.307	30		363.40
			30	363.40
			30	363.40
28/11/2024	12:54:40.391	25		363.40
			25	363.40
			25	363.40
28/11/2024	12:54:23.380	18		363.40
			18	363.40
			18	363.40
28/11/2024	12:54:12.963	3		363.10
			3	363.10
			3	363.10
28/11/2024	12:54:03.816	13		363.40
			13	363.40
			13	363.40
28/11/2024	12:53:41.504	13		363.40
			13	363.40
			13	363.40
28/11/2024	12:52:51.093	9		363.40
			9	363.40
			9	363.40
28/11/2024	12:52:33.669	5		363.40
			5	363.40
			5	363.40
28/11/2024	12:52:25.564	10		363.40
			10	363.40
			10	363.40
28/11/2024	12:50:44.638	4		363.40
			4	363.40
			4	363.40
28/11/2024	12:50:25.907	16		363.40
			16	363.40
			16	363.40
28/11/2024	12:50:25.391	5		363.40
			5	363.40
			5	363.40
28/11/2024	12:50:10.143	18		363.40
			18	363.40
			18	363.40
28/11/2024	12:49:34.708	5		363.40
			5	363.40
			5	363.40
28/11/2024	12:49:11.568	3		363.40
			3	363.40
			3	363.40
28/11/2024	12:47:53.202	500		363.40
			100	363.40
			500	363.40
			49	363.40
			296	363.40
			55	363.40
28/11/2024	12:47:46.365	17		362.00
			17	362.00
			17	362.00
28/11/2024	12:47:24.612	9		362.00
			9	362.00
			9	362.00
28/11/2024	12:47:23.077	8		362.00
			8	362.00
			8	362.00
28/11/2024	12:47:08.679	15		362.00
			15	362.00
			15	362.00
28/11/2024	12:46:53.089	70		360.40
			70	360.40
			22	360.40
			48	360.40
28/11/2024	12:46:04.581	7		362.00
			7	362.00
			7	362.00
28/11/2024	12:45:55.187	10		362.00
			10	362.00
			10	362.00
28/11/2024	12:45:46.530	10		362.00
			10	362.00
			10	362.00
28/11/2024	12:44:51.200	1		362.00
			1	362.00
			1	362.00
28/11/2024	12:41:33.775	3		362.00
			3	362.00
			3	362.00
28/11/2024	12:41:29.302	27		362.00
			27	362.00
			27	362.00
28/11/2024	12:35:21.554	21		360.10
			21	360.10
			21	360.10
28/11/2024	12:34:58.167	7		360.10
			7	360.10
			7	360.10
28/11/2024	12:34:46.225	11		362.40
			11	362.40
			11	362.40
28/11/2024	12:34:38.528	39		360.10
			39	360.10
			39	360.10
28/11/2024	12:33:07.037	1		362.40
			1	362.40
			1	362.40
28/11/2024	12:28:18.985	300		360.10
			300	360.10
			300	360.10
28/11/2024	12:28:11.382	150		360.50
			150	360.50
			150	360.50
28/11/2024	12:26:23.563	2		362.40
			2	362.40
			2	362.40
28/11/2024	12:24:26.785	1		362.90
			1	362.90
			1	362.90
28/11/2024	12:22:24.528	7		362.90
			7	362.90
			7	362.90
28/11/2024	12:21:57.599	2		362.90
			2	362.90
			2	362.90
28/11/2024	12:21:32.827	16		362.90
			16	362.90
			16	362.90
28/11/2024	12:20:40.214	10		362.90
			10	362.90
			10	362.90
28/11/2024	12:20:28.103	14		362.90
			14	362.90
			14	362.90
28/11/2024	12:20:08.208	3		360.60
			3	360.60
			3	360.60
28/11/2024	12:19:38.009	60		360.60
			57	360.60
			60	360.60
			3	360.60
28/11/2024	12:18:57.207	35		360.10
			35	360.10
			35	360.10
28/11/2024	12:18:57.121	80		360.10
			80	360.10
			80	360.10
28/11/2024	12:14:04.942	8		360.20
			8	360.20
			8	360.20
28/11/2024	12:13:55.870	1		363.00
			1	363.00
			1	363.00
28/11/2024	12:13:52.737	80		363.10
			80	363.10
			80	363.10
28/11/2024	12:13:41.922	80		363.10
			80	363.10
			80	363.10
28/11/2024	12:13:03.488	9		363.40
			9	363.40
			9	363.40
28/11/2024	12:12:46.878	100		362.80
			100	362.80
			100	362.80
28/11/2024	12:12:32.845	44		362.70
			44	362.70
			44	362.70
28/11/2024	12:11:30.133	1		362.00
			1	362.00
			1	362.00
28/11/2024	12:11:15.683	3		361.90
			3	361.90
			3	361.90
28/11/2024	12:11:12.633	24		363.60
			24	363.60
			24	363.60
28/11/2024	12:11:09.885	2		363.60
			2	363.60
			2	363.60
28/11/2024	12:10:30.814	3		362.40
			3	362.40
			3	362.40
28/11/2024	12:09:32.814	2		361.90
			2	361.90
			2	361.90
28/11/2024	12:09:22.776	10		363.60
			10	363.60
			10	363.60
28/11/2024	12:08:57.783	500		363.80
			500	363.80
			500	363.80
28/11/2024	12:08:51.083	150		362.70
			150	362.70
			150	362.70
28/11/2024	12:08:09.743	119		360.10
			99	360.10
			119	360.10
			20	360.10
28/11/2024	12:07:10.648	80		360.10
			80	360.10
			80	360.10
28/11/2024	12:06:35.957	100		362.60
			100	362.60
			100	362.60
28/11/2024	12:06:19.296	100		361.00
			100	361.00
			100	361.00
28/11/2024	12:05:53.721	100		360.90
			100	360.90
			100	360.90
28/11/2024	12:05:43.479	6		360.90
			6	360.90
			6	360.90
28/11/2024	12:01:25.961	263		361.60
			263	361.60
			263	361.60
28/11/2024	12:01:24.223	149		361.80
			149	361.80
			147	361.80
			2	361.80
28/11/2024	12:00:58.601	1		361.80
			1	361.80
			1	361.80
28/11/2024	11:57:17.356	35		361.60
			35	361.60
			35	361.60
28/11/2024	11:57:08.627	27		361.10
			27	361.10
			27	361.10
28/11/2024	11:56:49.628	4		360.10
			4	360.10
			4	360.10
28/11/2024	11:55:46.496	20		360.80
			20	360.80
			20	360.80
28/11/2024	11:55:31.128	25		361.10
			12	361.10
			13	361.10
			25	361.10
28/11/2024	11:55:06.129	5		360.20
			5	360.20
			5	360.20
28/11/2024	11:54:59.194	42		360.30
			42	360.30
			42	360.30
28/11/2024	11:54:25.245	1		361.50
			1	361.50
			1	361.50
28/11/2024	11:54:03.029	33		360.20
			26	360.20
			7	360.20
			33	360.20
28/11/2024	11:52:18.384	100		361.70
			100	361.70
			100	361.70
28/11/2024	11:52:04.232	6		361.70
			6	361.70
			6	361.70
28/11/2024	11:51:44.172	4		361.80
			4	361.80
			4	361.80
28/11/2024	11:51:41.105	120		360.60
			120	360.60
			120	360.60
28/11/2024	11:51:28.196	33		360.50
			33	360.50
			33	360.50
28/11/2024	11:51:21.401	80		360.60
			80	360.60
			80	360.60
28/11/2024	11:50:45.062	35		360.60
			35	360.60
			35	360.60
28/11/2024	11:50:09.834	12		360.60
			12	360.60
			12	360.60
28/11/2024	11:49:09.642	2		361.80
			2	361.80
			2	361.80
28/11/2024	11:48:43.393	100		361.50
			100	361.50
			100	361.50
28/11/2024	11:47:45.331	6		360.60
			6	360.60
			6	360.60
28/11/2024	11:46:47.138	100		361.80
			100	361.80
			100	361.80
28/11/2024	11:45:10.089	1		361.40
			1	361.40
			1	361.40
28/11/2024	11:43:28.425	5		361.40
			5	361.40
			5	361.40
28/11/2024	11:42:30.996	3		360.10
			3	360.10
			3	360.10
28/11/2024	11:39:13.631	20		361.40
			20	361.40
			20	361.40
28/11/2024	11:39:11.518	10		358.20
			10	358.20
			10	358.20
28/11/2024	11:38:06.313	100		360.00
			100	360.00
			100	360.00
28/11/2024	11:37:59.603	100		360.10
			100	360.10
			100	360.10
28/11/2024	11:37:36.809	2		361.70
			2	361.70
			2	361.70
28/11/2024	11:37:17.534	7		360.10
			7	360.10
			7	360.10
28/11/2024	11:37:10.287	1		361.70
			1	361.70
			1	361.70
28/11/2024	11:36:18.681	3		358.00
			3	358.00
			3	358.00
28/11/2024	11:35:24.897	20		357.80
			20	357.80
			20	357.80
28/11/2024	11:35:11.225	4		361.70
			4	361.70
			4	361.70
28/11/2024	11:34:55.736	164		360.00
			164	360.00
			114	360.00
			50	360.00
28/11/2024	11:34:31.226	100		359.70
			100	359.70
			100	359.70
28/11/2024	11:34:16.331	2		359.90
			2	359.90
			2	359.90
28/11/2024	11:33:59.796	100		359.00
			100	359.00
			100	359.00
28/11/2024	11:33:38.952	100		358.90
			100	358.90
			100	358.90
28/11/2024	11:33:24.030	1		358.90
			1	358.90
			1	358.90
28/11/2024	11:33:20.098	1		358.90
			1	358.90
			1	358.90
28/11/2024	11:32:46.114	100		358.90
			100	358.90
			100	358.90
28/11/2024	11:32:34.072	15		358.90
			15	358.90
			15	358.90
28/11/2024	11:32:18.217	4		358.00
			4	358.00
			4	358.00
28/11/2024	11:32:13.726	50		356.40
			50	356.40
			50	356.40
28/11/2024	11:31:33.574	30		358.00
			30	358.00
			30	358.00
28/11/2024	11:31:13.641	17		356.70
			17	356.70
			17	356.70
28/11/2024	11:31:13.543	15		356.70
			15	356.70
			15	356.70
28/11/2024	11:30:47.096	100		359.00
			100	359.00
			88	359.00
			12	359.00
28/11/2024	11:30:42.641	10		358.90
			10	358.90
			10	358.90
28/11/2024	11:30:41.755	27		358.90
			27	358.90
			27	358.90
28/11/2024	11:30:40.248	24		358.90
			24	358.90
			24	358.90
28/11/2024	11:30:38.819	27		358.90
			27	358.90
			27	358.90
28/11/2024	11:30:36.558	20		359.00
			20	359.00
			20	359.00
28/11/2024	11:30:33.749	27		358.90
			27	358.90
			27	358.90
28/11/2024	11:30:32.235	26		358.90
			26	358.90
			26	358.90
28/11/2024	11:30:30.734	28		358.90
			28	358.90
			28	358.90
28/11/2024	11:30:29.233	26		358.90
			7	358.90
			19	358.90
			26	358.90
28/11/2024	11:30:28.041	36		356.40
			6	356.40
			36	356.40
			30	356.40
28/11/2024	11:30:27.973	20		356.40
			20	356.40
			20	356.40
28/11/2024	11:30:27.910	26		358.90
			26	358.90
			26	358.90
28/11/2024	11:30:21.311	25		358.90
			25	358.90
			25	358.90
28/11/2024	11:30:12.706	26		358.90
			26	358.90
			26	358.90
28/11/2024	11:30:11.211	24		358.90
			24	358.90
			24	358.90
28/11/2024	11:30:03.693	25		358.90
			25	358.90
			25	358.90
28/11/2024	11:30:02.189	27		358.90
			27	358.90
			27	358.90
28/11/2024	11:30:00.686	26		358.90
			26	358.90
			26	358.90
28/11/2024	11:29:58.975	28		358.90
			28	358.90
			28	358.90
28/11/2024	11:29:51.816	5		358.00
			5	358.00
			5	358.00
28/11/2024	11:29:48.684	39		358.00
			1	358.00
			39	358.00
			5	358.00
			10	358.00
			3	358.00
			20	358.00
28/11/2024	11:29:41.442	80		358.10
			80	358.10
			80	358.10
28/11/2024	11:29:34.776	25		358.10
			25	358.10
			25	358.10
28/11/2024	11:29:31.649	20		359.90
			20	359.90
			20	359.90
28/11/2024	11:29:27.360	5		358.30
			5	358.30
			5	358.30
28/11/2024	11:29:13.692	40		358.10
			15	358.10
			10	358.10
			15	358.10
			40	358.10
28/11/2024	11:29:11.258	4		358.20
			4	358.20
			4	358.20
28/11/2024	11:29:08.395	23		358.20
			23	358.20
			23	358.20
28/11/2024	11:29:04.933	80		358.30
			80	358.30
			80	358.30
28/11/2024	11:28:58.813	80		358.30
			80	358.30
			80	358.30
28/11/2024	11:28:43.451	9		359.20
			9	359.20
			9	359.20
28/11/2024	11:28:21.300	47		359.20
			47	359.20
			47	359.20
28/11/2024	11:28:15.871	80		359.30
			80	359.30
			80	359.30
28/11/2024	11:28:09.949	30		359.40
			30	359.40
			30	359.40
28/11/2024	11:27:48.464	80		359.50
			80	359.50
			80	359.50
28/11/2024	11:27:36.662	32		358.20
			32	358.20
			32	358.20
28/11/2024	11:27:12.473	10		358.20
			10	358.20
			10	358.20
28/11/2024	11:26:43.566	10		359.40
			10	359.40
			10	359.40
28/11/2024	11:26:33.129	8		359.90
			8	359.90
			8	359.90
28/11/2024	11:26:24.608	7		359.00
			7	359.00
			7	359.00
28/11/2024	11:26:09.289	10		359.00
			10	359.00
			10	359.00
28/11/2024	11:25:59.448	15		359.10
			15	359.10
			15	359.10
28/11/2024	11:25:47.278	6		359.90
			6	359.90
			6	359.90
28/11/2024	11:25:45.754	7		359.90
			7	359.90
			7	359.90
28/11/2024	11:25:30.617	1		360.70
			1	360.70
			1	360.70
28/11/2024	11:24:55.501	3		360.80
			3	360.80
			3	360.80
28/11/2024	11:24:50.961	1		360.80
			1	360.80
			1	360.80
28/11/2024	11:24:14.200	22		360.00
			22	360.00
			22	360.00
28/11/2024	11:24:07.048	30		360.90
			7	360.90
			23	360.90
			30	360.90
28/11/2024	11:23:32.758	19		360.90
			19	360.90
			19	360.90
28/11/2024	11:23:24.952	8		360.90
			8	360.90
			8	360.90
28/11/2024	11:23:16.956	10		360.90
			10	360.90
			10	360.90
28/11/2024	11:22:51.014	20		360.90
			20	360.90
			20	360.90
28/11/2024	11:22:38.916	50		360.90
			50	360.90
			50	360.90
28/11/2024	11:22:30.669	26		359.00
			26	359.00
			26	359.00
28/11/2024	11:22:23.379	10		358.20
			10	358.20
			10	358.20
28/11/2024	11:21:35.085	23		360.00
			10	360.00
			23	360.00
			13	360.00
28/11/2024	11:21:29.810	80		360.10
			80	360.10
			80	360.10
28/11/2024	11:21:26.158	80		360.10
			80	360.10
			80	360.10
28/11/2024	11:21:22.266	20		360.10
			20	360.10
			20	360.10
28/11/2024	11:20:45.994	1		360.10
			1	360.10
			1	360.10
28/11/2024	11:20:38.452	32		360.90
			32	360.90
			32	360.90
28/11/2024	11:20:16.304	80		360.10
			80	360.10
			80	360.10
28/11/2024	11:20:11.903	80		360.10
			80	360.10
			80	360.10
28/11/2024	11:20:05.591	10		360.90
			10	360.90
			10	360.90
28/11/2024	11:19:14.858	8		360.90
			8	360.90
			8	360.90
28/11/2024	11:19:13.060	10		360.90
			10	360.90
			10	360.90
28/11/2024	11:19:10.947	150		361.00
			34	361.00
			150	361.00
			116	361.00
28/11/2024	11:18:58.033	10		360.90
			10	360.90
			10	360.90
28/11/2024	11:17:59.265	7		358.90
			4	358.90
			3	358.90
			7	358.90
28/11/2024	11:17:50.851	27		360.90
			27	360.90
			27	360.90
28/11/2024	11:17:46.178	16		360.40
			16	360.40
			16	360.40
28/11/2024	11:17:40.548	38		360.40
			38	360.40
			38	360.40
28/11/2024	11:17:36.680	20		360.80
			20	360.80
			20	360.80
28/11/2024	11:17:35.941	33		360.90
			33	360.90
			33	360.90
28/11/2024	11:17:24.788	15		360.90
			15	360.90
			15	360.90
28/11/2024	11:17:19.720	4		360.90
			4	360.90
			4	360.90
28/11/2024	11:16:27.437	5		360.90
			5	360.90
			5	360.90
28/11/2024	11:15:54.922	4		360.90
			4	360.90
			4	360.90

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

Atos SE Bid: 1.5505 / Ask: 1.575
Volume: 2 911 901
+6.27%

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2024 @ 14:10:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice