MasterCard Inc.

129

130

456.30

Date Time Volume Order Volume Price
17/04/2025 21:41:12.004 10   456.30
      10 456.30
      10 456.30
17/04/2025 21:40:45.484 4   457.45
      4 457.45
      4 457.45
17/04/2025 21:40:31.383 7   457.80
      7 457.80
      7 457.80
17/04/2025 21:09:02.181 4   458.25
      4 458.25
      4 458.25
17/04/2025 20:47:28.073 10   460.90
      10 460.90
      10 460.90
17/04/2025 20:38:53.570 1   460.50
      1 460.50
      1 460.50
17/04/2025 20:05:49.593 5   460.80
      5 460.80
      5 460.80
17/04/2025 20:05:43.664 2   460.00
      2 460.00
      2 460.00
17/04/2025 20:04:40.801 76   459.00
      76 459.00
      76 459.00
17/04/2025 20:01:17.145 3   458.65
      3 458.65
      3 458.65
17/04/2025 20:01:08.376 1   459.55
      1 459.55
      1 459.55
17/04/2025 19:46:52.723 10   458.30
      10 458.30
      10 458.30
17/04/2025 19:35:42.347 3   458.30
      3 458.30
      3 458.30
17/04/2025 19:26:53.736 1   457.50
      1 457.50
      1 457.50
17/04/2025 18:59:01.796 2   458.95
      2 458.95
      2 458.95
17/04/2025 18:38:56.641 2   456.60
      2 456.60
      2 456.60
17/04/2025 18:29:27.923 150   456.75
      150 456.75
      150 456.75
17/04/2025 18:17:41.518 4   457.00
      4 457.00
      4 457.00
17/04/2025 18:14:36.893 19   456.80
      19 456.80
      19 456.80
17/04/2025 18:13:11.823 35   454.25
      35 454.25
      35 454.25
17/04/2025 18:12:43.527 1   455.60
      1 455.60
      1 455.60
17/04/2025 18:06:18.927 1   455.80
      1 455.80
      1 455.80
17/04/2025 18:01:48.014 1   455.25
      1 455.25
      1 455.25
17/04/2025 17:40:40.158 11   454.10
      11 454.10
      11 454.10
17/04/2025 17:28:49.961 1   453.20
      1 453.20
      1 453.20
17/04/2025 17:20:00.499 3   453.70
      3 453.70
      3 453.70
17/04/2025 17:19:30.983 3   454.50
      3 454.50
      3 454.50
17/04/2025 17:07:40.054 22   454.95
      22 454.95
      22 454.95
17/04/2025 17:05:15.025 3   453.10
      3 453.10
      3 453.10
17/04/2025 17:00:49.205 3   452.50
      3 452.50
      3 452.50
17/04/2025 16:55:26.435 2   453.65
      2 453.65
      2 453.65
17/04/2025 16:51:05.642 20   452.20
      20 452.20
      20 452.20
17/04/2025 16:48:55.198 10   452.15
      10 452.15
      10 452.15
17/04/2025 16:37:23.809 50   450.10
      50 450.10
      50 450.10
17/04/2025 16:37:21.641 5   451.25
      5 451.25
      5 451.25
17/04/2025 16:36:47.280 5   450.50
      5 450.50
      5 450.50
17/04/2025 16:31:31.621 6   450.25
      6 450.25
      6 450.25
17/04/2025 16:28:54.214 1   450.25
      1 450.25
      1 450.25
17/04/2025 16:24:39.368 3   450.60
      3 450.60
      3 450.60
17/04/2025 16:23:32.223 11   451.35
      11 451.35
      11 451.35
17/04/2025 16:15:10.864 30   452.20
      30 452.20
      30 452.20
17/04/2025 16:13:48.920 80   452.95
      80 452.95
      80 452.95
17/04/2025 16:07:19.125 20   451.45
      20 451.45
      20 451.45
17/04/2025 16:06:55.081 30   453.20
      30 453.20
      30 453.20
17/04/2025 16:00:21.095 3   452.75
      3 452.75
      3 452.75
17/04/2025 15:58:24.462 9   451.70
      9 451.70
      9 451.70
17/04/2025 15:45:57.412 1   452.20
      1 452.20
      1 452.20
17/04/2025 15:43:53.721 6   452.30
      6 452.30
      6 452.30
17/04/2025 15:43:01.365 4   451.60
      4 451.60
      4 451.60
17/04/2025 15:36:10.786 1   450.25
      1 450.25
      1 450.25
17/04/2025 15:33:21.344 1   450.00
      1 450.00
      1 450.00
17/04/2025 15:19:44.422 1   452.70
      1 452.70
      1 452.70
17/04/2025 15:09:36.535 1   455.10
      1 455.10
      1 455.10
17/04/2025 15:05:59.162 1   453.85
      1 453.85
      1 453.85
17/04/2025 15:05:21.235 15   453.85
      15 453.85
      15 453.85
17/04/2025 15:05:11.848 8   455.20
      8 455.20
      8 455.20
17/04/2025 15:02:53.528 1   454.85
      1 454.85
      1 454.85
17/04/2025 15:02:21.305 60   454.85
      60 454.85
      60 454.85
17/04/2025 15:00:47.229 7   456.95
      7 456.95
      7 456.95
17/04/2025 14:59:04.120 6   453.95
      6 453.95
      6 453.95
17/04/2025 14:39:41.955 4   454.85
      4 454.85
      4 454.85
17/04/2025 14:26:29.656 5   458.65
      5 458.65
      5 458.65
17/04/2025 14:22:15.438 5   455.00
      5 455.00
      5 455.00
17/04/2025 14:21:53.601 3   454.95
      3 454.95
      3 454.95
17/04/2025 14:20:42.215 13   454.95
      13 454.95
      13 454.95
17/04/2025 14:19:06.126 1   454.95
      1 454.95
      1 454.95
17/04/2025 14:03:56.978 2   454.95
      2 454.95
      2 454.95
17/04/2025 14:03:03.850 13   454.95
      13 454.95
      13 454.95
17/04/2025 13:42:37.350 60   452.60
      60 452.60
      60 452.60
17/04/2025 13:42:19.253 16   450.75
      16 450.75
      16 450.75
17/04/2025 13:42:19.211 50   450.75
      50 450.75
      50 450.75
17/04/2025 13:29:52.299 1   453.60
      1 453.60
      1 453.60
17/04/2025 13:04:23.208 5   454.00
      5 454.00
      5 454.00
17/04/2025 13:01:41.662 4   453.95
      4 453.95
      4 453.95
17/04/2025 13:00:00.726 2   452.00
      2 452.00
      2 452.00
17/04/2025 12:35:34.928 2   454.00
      2 454.00
      2 454.00
17/04/2025 12:32:13.145 2   452.05
      2 452.05
      2 452.05
17/04/2025 12:31:52.493 1   454.00
      1 454.00
      1 454.00
17/04/2025 12:30:19.178 5   454.70
      5 454.70
      5 454.70
17/04/2025 12:28:32.887 1   454.95
      1 454.95
      1 454.95
17/04/2025 12:23:49.346 1   454.95
      1 454.95
      1 454.95
17/04/2025 12:19:17.331 40   454.95
      40 454.95
      40 454.95
17/04/2025 12:18:59.646 60   455.00
      60 455.00
      60 455.00
17/04/2025 12:17:40.011 3   452.90
      3 452.90
      3 452.90
17/04/2025 12:17:24.284 1   454.95
      1 454.95
      1 454.95
17/04/2025 12:10:42.281 1   454.95
      1 454.95
      1 454.95
17/04/2025 12:10:17.057 1   452.90
      1 452.90
      1 452.90
17/04/2025 12:09:29.322 3   452.90
      3 452.90
      3 452.90
17/04/2025 12:06:16.677 57   454.50
      57 454.50
      57 454.50
17/04/2025 12:06:06.198 4   454.45
      4 454.45
      4 454.45
17/04/2025 12:00:39.646 13   454.55
      13 454.55
      13 454.55
17/04/2025 11:54:59.512 3   457.25
      3 457.25
      3 457.25
17/04/2025 11:52:37.040 6   454.55
      6 454.55
      6 454.55
17/04/2025 11:27:10.332 5   454.55
      5 454.55
      5 454.55
17/04/2025 11:14:17.528 11   457.60
      11 457.60
      11 457.60
17/04/2025 11:02:56.451 22   457.65
      22 457.65
      22 457.65
17/04/2025 11:01:10.235 15   452.70
      15 452.70
      15 452.70
17/04/2025 10:53:22.596 2   453.40
      2 453.40
      2 453.40
17/04/2025 10:52:44.896 44   455.75
      44 455.75
      44 455.75
17/04/2025 10:52:11.107 1   452.35
      1 452.35
      1 452.35
17/04/2025 10:50:52.192 13   455.90
      13 455.90
      13 455.90
17/04/2025 10:50:26.195 3   452.05
      3 452.05
      3 452.05
17/04/2025 10:46:22.671 94   456.50
      94 456.50
      94 456.50
17/04/2025 10:45:48.809 20   456.55
      20 456.55
      20 456.55
17/04/2025 10:45:43.797 20   456.55
      20 456.55
      20 456.55
17/04/2025 10:45:37.848 9   456.55
      9 456.55
      9 456.55
17/04/2025 10:45:37.441 20   456.55
      20 456.55
      20 456.55
17/04/2025 10:44:38.549 60   456.50
      60 456.50
      60 456.50
17/04/2025 10:17:28.336 21   454.10
      21 454.10
      21 454.10
17/04/2025 10:16:53.931 1   453.80
      1 453.80
      1 453.80
17/04/2025 10:13:40.947 10   453.50
      10 453.50
      10 453.50
17/04/2025 09:58:37.798 8   459.50
      8 459.50
      8 459.50
17/04/2025 09:51:59.981 51   457.40
      51 457.40
      51 457.40
17/04/2025 09:51:59.704 51   457.25
      51 457.25
      51 457.25
17/04/2025 09:51:54.128 3   456.00
      3 456.00
      3 456.00
17/04/2025 09:38:08.810 10   455.95
      10 455.95
      10 455.95
17/04/2025 09:31:22.931 2   453.10
      2 453.10
      2 453.10
17/04/2025 09:22:36.933 2   455.95
      2 455.95
      2 455.95
17/04/2025 09:18:02.642 30   455.95
      30 455.95
      30 455.95
17/04/2025 09:16:47.615 1   452.90
      1 452.90
      1 452.90
17/04/2025 09:15:20.593 1   452.75
      1 452.75
      1 452.75
17/04/2025 09:12:18.349 3   454.00
      3 454.00
      3 454.00
17/04/2025 08:21:50.985 1   455.95
      1 455.95
      1 455.95
17/04/2025 08:12:36.655 5   454.90
      5 454.90
      5 454.90
17/04/2025 08:05:27.761 5   455.95
      5 455.95
      5 455.95
17/04/2025 08:00:43.680 1   454.45
      1 454.45
      1 454.45
17/04/2025 08:00:38.341 1   455.95
      1 455.95
      1 455.95
17/04/2025 07:45:27.327 4   454.85
      4 454.85
      4 454.85
17/04/2025 07:42:58.511 2   455.95
      2 455.95
      2 455.95
17/04/2025 07:30:05.544 8   455.65
      8 455.65
      8 455.65
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)