Tradegate Exchange

MicroStrategy Inc.

967

836

252.50

Date	Time	Volume	Order Volume	Price
03/04/2025	20:14:26.903	111		252.50
			111	252.50
			111	252.50
03/04/2025	20:13:34.824	30		253.00
			30	253.00
			30	253.00
03/04/2025	20:12:34.635	5		252.90
			5	252.90
			5	252.90
03/04/2025	20:12:27.692	50		252.30
			10	252.30
			40	252.30
			50	252.30
03/04/2025	20:12:04.838	12		252.80
			12	252.80
			12	252.80
03/04/2025	20:10:36.125	114		253.60
			114	253.60
			114	253.60
03/04/2025	20:09:04.990	2		253.50
			2	253.50
			2	253.50
03/04/2025	20:08:46.510	38		253.20
			38	253.20
			38	253.20
03/04/2025	20:08:40.890	38		253.10
			38	253.10
			38	253.10
03/04/2025	20:07:53.878	50		253.00
			50	253.00
			50	253.00
03/04/2025	20:06:52.731	22		253.30
			22	253.30
			22	253.30
03/04/2025	20:06:28.950	3		252.90
			3	252.90
			3	252.90
03/04/2025	20:06:28.851	33		252.90
			1	252.90
			32	252.90
			33	252.90
03/04/2025	20:06:25.894	5		253.30
			5	253.30
			5	253.30
03/04/2025	20:06:25.715	8		253.40
			8	253.40
			8	253.40
03/04/2025	20:05:41.701	32		253.40
			32	253.40
			27	253.40
			5	253.40
03/04/2025	20:02:04.536	13		255.10
			13	255.10
			13	255.10
03/04/2025	20:00:49.264	1		255.40
			1	255.40
			1	255.40
03/04/2025	20:00:00.967	1		254.70
			1	254.70
			1	254.70
03/04/2025	19:59:45.736	10		254.70
			10	254.70
			10	254.70
03/04/2025	19:59:24.083	9		255.00
			9	255.00
			9	255.00
03/04/2025	19:56:21.610	2		254.70
			2	254.70
			2	254.70
03/04/2025	19:56:21.592	71		255.00
			12	255.00
			12	255.00
			10	255.00
			49	255.00
			17	255.00
			42	255.00
03/04/2025	19:56:21.545	33		255.00
			30	255.00
			2	255.00
			33	255.00
			1	255.00
03/04/2025	19:55:52.365	11		255.60
			11	255.60
			11	255.60
03/04/2025	19:55:47.019	2		255.60
			2	255.60
			2	255.60
03/04/2025	19:54:42.274	8		256.00
			8	256.00
			8	256.00
03/04/2025	19:53:46.851	2		256.10
			2	256.10
			2	256.10
03/04/2025	19:53:12.973	40		255.90
			40	255.90
			40	255.90
03/04/2025	19:53:12.909	3		256.00
			3	256.00
			3	256.00
03/04/2025	19:50:58.645	4		256.10
			4	256.10
			4	256.10
03/04/2025	19:50:14.497	3		256.00
			3	256.00
			3	256.00
03/04/2025	19:49:57.350	12		256.40
			12	256.40
			12	256.40
03/04/2025	19:49:48.017	7		256.50
			7	256.50
			7	256.50
03/04/2025	19:48:42.785	45		256.50
			45	256.50
			45	256.50
03/04/2025	19:48:07.331	5		257.00
			5	257.00
			5	257.00
03/04/2025	19:43:06.614	3		257.60
			3	257.60
			3	257.60
03/04/2025	19:41:19.299	35		257.90
			35	257.90
			35	257.90
03/04/2025	19:39:57.584	2		257.10
			2	257.10
			2	257.10
03/04/2025	19:37:45.685	60		257.30
			60	257.30
			60	257.30
03/04/2025	19:37:22.299	5		256.90
			5	256.90
			5	256.90
03/04/2025	19:37:08.058	20		256.60
			20	256.60
			20	256.60
03/04/2025	19:37:04.541	1		256.60
			1	256.60
			1	256.60
03/04/2025	19:36:42.097	3		256.00
			3	256.00
			3	256.00
03/04/2025	19:36:27.705	1		256.20
			1	256.20
			1	256.20
03/04/2025	19:33:33.166	6		255.40
			6	255.40
			6	255.40
03/04/2025	19:33:22.994	5		255.60
			5	255.60
			5	255.60
03/04/2025	19:32:41.333	1		255.40
			1	255.40
			1	255.40
03/04/2025	19:32:34.883	8		255.50
			6	255.50
			2	255.50
			8	255.50
03/04/2025	19:31:39.202	31		255.30
			31	255.30
			31	255.30
03/04/2025	19:31:19.473	3		255.50
			3	255.50
			3	255.50
03/04/2025	19:30:36.484	10		255.70
			10	255.70
			10	255.70
03/04/2025	19:29:31.975	10		256.00
			10	256.00
			10	256.00
03/04/2025	19:26:08.180	66		256.80
			66	256.80
			66	256.80
03/04/2025	19:26:02.023	10		256.80
			10	256.80
			10	256.80
03/04/2025	19:25:29.723	58		256.20
			58	256.20
			58	256.20
03/04/2025	19:24:41.750	131		256.50
			131	256.50
			131	256.50
03/04/2025	19:23:15.516	100		255.50
			100	255.50
			100	255.50
03/04/2025	19:23:07.753	7		255.10
			7	255.10
			7	255.10
03/04/2025	19:22:22.921	5		255.40
			5	255.40
			5	255.40
03/04/2025	19:21:50.984	3		256.00
			3	256.00
			3	256.00
03/04/2025	19:21:26.469	52		255.50
			52	255.50
			8	255.50
			44	255.50
03/04/2025	19:20:41.318	8		256.70
			8	256.70
			8	256.70
03/04/2025	19:19:54.091	118		256.50
			118	256.50
			118	256.50
03/04/2025	19:19:51.695	1		255.80
			1	255.80
			1	255.80
03/04/2025	19:14:29.318	195		257.60
			195	257.60
			195	257.60
03/04/2025	19:14:26.906	10		257.60
			10	257.60
			10	257.60
03/04/2025	19:13:12.166	22		257.40
			22	257.40
			22	257.40
03/04/2025	19:12:57.677	1		257.30
			1	257.30
			1	257.30
03/04/2025	19:11:25.221	7		257.40
			7	257.40
			7	257.40
03/04/2025	19:07:57.719	17		258.90
			17	258.90
			17	258.90
03/04/2025	19:07:47.608	100		259.50
			100	259.50
			100	259.50
03/04/2025	19:07:37.801	39		259.50
			39	259.50
			39	259.50
03/04/2025	19:07:35.578	196		259.50
			196	259.50
			196	259.50
03/04/2025	19:05:55.711	10		257.50
			10	257.50
			10	257.50
03/04/2025	19:05:44.747	191		257.30
			191	257.30
			191	257.30
03/04/2025	19:05:32.773	12		257.60
			12	257.60
			12	257.60
03/04/2025	19:05:29.347	2		258.00
			2	258.00
			2	258.00
03/04/2025	19:05:14.720	5		257.60
			5	257.60
			5	257.60
03/04/2025	19:04:22.261	7		256.40
			7	256.40
			7	256.40
03/04/2025	19:03:52.307	300		256.40
			300	256.40
			300	256.40
03/04/2025	19:03:36.789	100		256.50
			100	256.50
			100	256.50
03/04/2025	19:03:30.600	35		256.90
			35	256.90
			35	256.90
03/04/2025	19:03:20.372	1		256.60
			1	256.60
			1	256.60
03/04/2025	19:02:00.377	2		257.20
			2	257.20
			2	257.20
03/04/2025	19:01:57.497	1		257.20
			1	257.20
			1	257.20
03/04/2025	19:01:47.947	200		257.30
			200	257.30
			200	257.30
03/04/2025	19:01:35.821	200		257.40
			200	257.40
			200	257.40
03/04/2025	18:59:57.368	1		256.30
			1	256.30
			1	256.30
03/04/2025	18:58:49.938	6		256.90
			6	256.90
			6	256.90
03/04/2025	18:58:22.341	3		255.90
			3	255.90
			3	255.90
03/04/2025	18:57:41.902	20		256.40
			20	256.40
			20	256.40
03/04/2025	18:57:22.336	3		256.00
			3	256.00
			3	256.00
03/04/2025	18:57:19.225	2		256.70
			2	256.70
			2	256.70
03/04/2025	18:57:09.256	290		256.70
			290	256.70
			290	256.70
03/04/2025	18:56:12.904	5		256.30
			5	256.30
			5	256.30
03/04/2025	18:56:12.152	197		255.80
			197	255.80
			186	255.80
			11	255.80
03/04/2025	18:56:06.824	2		256.50
			2	256.50
			2	256.50
03/04/2025	18:55:14.275	2		256.50
			2	256.50
			2	256.50
03/04/2025	18:54:26.729	10		257.10
			10	257.10
			10	257.10
03/04/2025	18:54:16.656	298		257.00
			4	257.00
			41	257.00
			298	257.00
			53	257.00
			200	257.00
03/04/2025	18:54:07.000	50		257.10
			50	257.10
			50	257.10
03/04/2025	18:53:26.963	10		258.20
			10	258.20
			10	258.20
03/04/2025	18:52:48.603	3		256.70
			2	256.70
			3	256.70
			1	256.70
03/04/2025	18:52:17.184	5		257.50
			5	257.50
			5	257.50
03/04/2025	18:51:14.175	17		257.90
			17	257.90
			17	257.90
03/04/2025	18:51:04.776	8		258.30
			8	258.30
			8	258.30
03/04/2025	18:51:04.015	5		258.30
			5	258.30
			5	258.30
03/04/2025	18:50:28.990	10		257.70
			10	257.70
			10	257.70
03/04/2025	18:50:18.786	20		259.00
			20	259.00
			20	259.00
03/04/2025	18:49:48.988	14		258.40
			14	258.40
			14	258.40
03/04/2025	18:49:34.917	100		259.00
			100	259.00
			100	259.00
03/04/2025	18:48:24.976	1		258.90
			1	258.90
			1	258.90
03/04/2025	18:47:44.081	10		258.30
			10	258.30
			10	258.30
03/04/2025	18:47:36.415	13		258.00
			13	258.00
			13	258.00
03/04/2025	18:47:23.533	80		258.10
			80	258.10
			80	258.10
03/04/2025	18:46:35.942	4		258.30
			4	258.30
			4	258.30
03/04/2025	18:46:35.839	10		259.00
			10	259.00
			10	259.00
03/04/2025	18:46:08.891	50		259.10
			50	259.10
			50	259.10
03/04/2025	18:45:58.285	50		259.10
			50	259.10
			50	259.10
03/04/2025	18:45:41.570	7		259.10
			7	259.10
			7	259.10
03/04/2025	18:44:12.506	23		260.90
			23	260.90
			23	260.90
03/04/2025	18:42:00.113	1		260.50
			1	260.50
			1	260.50
03/04/2025	18:39:40.826	20		259.40
			20	259.40
			20	259.40
03/04/2025	18:37:40.766	4		259.10
			4	259.10
			4	259.10
03/04/2025	18:36:22.166	10		260.30
			10	260.30
			10	260.30
03/04/2025	18:32:51.975	45		261.30
			45	261.30
			45	261.30
03/04/2025	18:32:06.935	12		262.20
			12	262.20
			12	262.20
03/04/2025	18:32:01.282	10		261.10
			10	261.10
			10	261.10
03/04/2025	18:30:01.611	10		263.20
			10	263.20
			10	263.20
03/04/2025	18:29:07.181	4		263.40
			4	263.40
			4	263.40
03/04/2025	18:26:44.102	49		262.00
			4	262.00
			49	262.00
			45	262.00
03/04/2025	18:26:37.559	80		262.20
			80	262.20
			80	262.20
03/04/2025	18:26:28.966	10		262.10
			10	262.10
			10	262.10
03/04/2025	18:22:45.816	5		263.40
			5	263.40
			5	263.40
03/04/2025	18:22:15.791	1		263.60
			1	263.60
			1	263.60
03/04/2025	18:21:33.595	20		263.80
			20	263.80
			20	263.80
03/04/2025	18:20:14.234	63		263.60
			63	263.60
			63	263.60
03/04/2025	18:20:09.131	12		263.60
			12	263.60
			12	263.60
03/04/2025	18:19:11.843	3		262.90
			3	262.90
			3	262.90
03/04/2025	18:17:14.605	250		262.50
			250	262.50
			250	262.50
03/04/2025	18:17:11.227	29		262.70
			29	262.70
			29	262.70
03/04/2025	18:15:10.769	200		262.90
			200	262.90
			200	262.90
03/04/2025	18:10:50.494	100		262.80
			100	262.80
			100	262.80
03/04/2025	18:10:24.086	5		263.00
			5	263.00
			5	263.00
03/04/2025	18:10:19.983	9		263.60
			9	263.60
			9	263.60
03/04/2025	18:09:53.383	1		263.80
			1	263.80
			1	263.80
03/04/2025	18:04:33.582	69		265.00
			49	265.00
			69	265.00
			20	265.00
03/04/2025	18:03:27.601	2		265.40
			2	265.40
			2	265.40
03/04/2025	18:01:17.939	13		265.00
			13	265.00
			13	265.00
03/04/2025	17:59:52.105	3		263.70
			3	263.70
			3	263.70
03/04/2025	17:59:50.897	5		263.70
			5	263.70
			5	263.70
03/04/2025	17:58:44.505	30		265.00
			30	265.00
			30	265.00
03/04/2025	17:58:13.186	12		264.40
			12	264.40
			12	264.40
03/04/2025	17:57:12.651	100		263.40
			100	263.40
			100	263.40
03/04/2025	17:55:59.707	30		262.00
			30	262.00
			30	262.00
03/04/2025	17:55:52.975	10		262.80
			10	262.80
			10	262.80
03/04/2025	17:54:21.726	4		261.60
			4	261.60
			4	261.60
03/04/2025	17:52:34.357	50		260.30
			50	260.30
			50	260.30
03/04/2025	17:52:30.226	1		261.20
			1	261.20
			1	261.20
03/04/2025	17:52:23.306	4		261.10
			4	261.10
			4	261.10
03/04/2025	17:49:55.817	30		261.70
			30	261.70
			30	261.70
03/04/2025	17:49:52.194	50		262.60
			50	262.60
			50	262.60
03/04/2025	17:49:28.454	35		263.20
			35	263.20
			35	263.20
03/04/2025	17:47:45.830	539		263.00
			539	263.00
			539	263.00
03/04/2025	17:45:43.622	200		263.70
			200	263.70
			200	263.70
03/04/2025	17:45:29.602	100		264.00
			100	264.00
			100	264.00
03/04/2025	17:44:59.811	75		264.70
			75	264.70
			75	264.70
03/04/2025	17:44:28.270	100		264.30
			100	264.30
			100	264.30
03/04/2025	17:43:53.062	100		265.00
			100	265.00
			100	265.00
03/04/2025	17:39:30.014	10		262.50
			10	262.50
			10	262.50
03/04/2025	17:39:00.931	10		263.20
			10	263.20
			10	263.20
03/04/2025	17:38:19.501	29		263.20
			29	263.20
			29	263.20
03/04/2025	17:37:14.108	40		263.90
			40	263.90
			40	263.90
03/04/2025	17:35:33.145	4		264.40
			4	264.40
			4	264.40
03/04/2025	17:34:38.589	5		265.20
			5	265.20
			5	265.20
03/04/2025	17:33:24.934	19		263.20
			19	263.20
			19	263.20
03/04/2025	17:31:45.615	13		264.00
			13	264.00
			13	264.00
03/04/2025	17:30:02.813	11		262.90
			11	262.90
			11	262.90
03/04/2025	17:25:36.999	5		261.80
			5	261.80
			5	261.80
03/04/2025	17:24:42.158	4		261.40
			4	261.40
			4	261.40
03/04/2025	17:22:07.398	5		260.60
			5	260.60
			5	260.60
03/04/2025	17:21:07.970	1		261.30
			1	261.30
			1	261.30
03/04/2025	17:21:06.588	4		261.30
			4	261.30
			4	261.30
03/04/2025	17:20:17.659	10		261.90
			10	261.90
			10	261.90
03/04/2025	17:19:34.501	5		261.30
			5	261.30
			5	261.30
03/04/2025	17:19:28.102	20		261.90
			20	261.90
			20	261.90
03/04/2025	17:18:35.280	11		262.40
			11	262.40
			11	262.40
03/04/2025	17:16:48.144	6		261.20
			6	261.20
			6	261.20
03/04/2025	17:16:18.575	65		261.90
			65	261.90
			65	261.90
03/04/2025	17:15:53.641	7		261.60
			7	261.60
			7	261.60
03/04/2025	17:14:50.707	2		260.00
			2	260.00
			2	260.00
03/04/2025	17:14:12.553	3		260.10
			3	260.10
			3	260.10
03/04/2025	17:13:57.543	20		260.40
			20	260.40
			20	260.40
03/04/2025	17:13:54.824	7		259.70
			7	259.70
			7	259.70
03/04/2025	17:12:25.263	20		259.60
			20	259.60
			20	259.60
03/04/2025	17:11:54.474	197		259.80
			197	259.80
			197	259.80
03/04/2025	17:10:59.306	24		257.90
			24	257.90
			24	257.90
03/04/2025	17:10:02.730	4		257.40
			4	257.40
			4	257.40
03/04/2025	17:08:30.552	111		257.40
			111	257.40
			111	257.40
03/04/2025	17:08:19.045	1		257.40
			1	257.40
			1	257.40
03/04/2025	17:08:18.515	2		257.50
			2	257.50
			2	257.50
03/04/2025	17:08:05.670	4		257.10
			4	257.10
			4	257.10
03/04/2025	17:07:47.757	1		257.10
			1	257.10
			1	257.10
03/04/2025	17:07:25.028	45		257.30
			45	257.30
			45	257.30
03/04/2025	17:07:24.961	50		257.30
			50	257.30
			50	257.30
03/04/2025	17:07:24.820	83		258.00
			83	258.00
			6	258.00
			77	258.00
03/04/2025	17:07:23.976	90		258.10
			10	258.10
			90	258.10
			80	258.10
03/04/2025	17:07:19.965	5		258.50
			5	258.50
			5	258.50
03/04/2025	17:07:11.634	5		258.70
			5	258.70
			5	258.70
03/04/2025	17:07:06.286	10		259.00
			10	259.00
			10	259.00
03/04/2025	17:06:26.548	10		259.30
			10	259.30
			10	259.30
03/04/2025	17:06:03.480	10		259.10
			10	259.10
			10	259.10
03/04/2025	17:05:50.040	20		258.80
			20	258.80
			20	258.80
03/04/2025	17:05:04.334	5		259.20
			5	259.20
			5	259.20
03/04/2025	17:03:48.012	15		258.70
			15	258.70
			15	258.70
03/04/2025	17:03:27.540	5		258.90
			5	258.90
			5	258.90
03/04/2025	17:03:09.443	1		258.80
			1	258.80
			1	258.80
03/04/2025	17:03:08.664	12		259.40
			12	259.40
			12	259.40
03/04/2025	17:01:44.081	25		259.80
			25	259.80
			25	259.80
03/04/2025	17:01:23.884	70		259.00
			65	259.00
			70	259.00
			5	259.00
03/04/2025	17:00:43.835	1		259.80
			1	259.80
			1	259.80
03/04/2025	16:58:17.008	10		260.10
			10	260.10
			10	260.10
03/04/2025	16:57:52.069	200		259.60
			200	259.60
			200	259.60
03/04/2025	16:57:47.900	10		259.70
			10	259.70
			9	259.70
			1	259.70
03/04/2025	16:57:10.803	101		260.10
			101	260.10
			101	260.10
03/04/2025	16:56:54.284	2		260.30
			2	260.30
			2	260.30
03/04/2025	16:55:39.161	5		260.40
			5	260.40
			5	260.40
03/04/2025	16:55:08.579	2		259.70
			2	259.70
			2	259.70
03/04/2025	16:52:43.961	100		258.90
			100	258.90
			100	258.90
03/04/2025	16:52:27.165	8		259.00
			8	259.00
			8	259.00
03/04/2025	16:50:44.069	200		259.00
			200	259.00
			200	259.00
03/04/2025	16:50:31.618	3		258.60
			3	258.60
			3	258.60
03/04/2025	16:49:56.745	68		259.10
			68	259.10
			68	259.10
03/04/2025	16:49:27.941	50		260.00
			50	260.00
			50	260.00
03/04/2025	16:48:27.310	1		260.50
			1	260.50
			1	260.50
03/04/2025	16:48:00.920	15		260.00
			5	260.00
			15	260.00
			2	260.00
			4	260.00
			4	260.00
03/04/2025	16:48:00.708	18		260.20
			18	260.20
			18	260.20
03/04/2025	16:47:52.546	75		260.40
			75	260.40
			75	260.40
03/04/2025	16:47:36.502	15		260.30
			3	260.30
			12	260.30
			15	260.30
03/04/2025	16:47:33.845	100		261.00
			100	261.00
			100	261.00
03/04/2025	16:46:59.475	4		261.80
			4	261.80
			4	261.80
03/04/2025	16:45:42.470	20		262.00
			20	262.00
			20	262.00
03/04/2025	16:43:47.664	2		263.90
			2	263.90
			2	263.90
03/04/2025	16:43:00.740	80		263.00
			80	263.00
			80	263.00
03/04/2025	16:42:20.037	21		264.00
			1	264.00
			20	264.00
			21	264.00
03/04/2025	16:39:57.130	7		263.70
			7	263.70
			7	263.70
03/04/2025	16:38:47.419	4		264.00
			4	264.00
			4	264.00
03/04/2025	16:37:02.388	77		263.40
			77	263.40
			77	263.40
03/04/2025	16:36:29.467	10		264.00
			10	264.00
			10	264.00
03/04/2025	16:36:04.735	16		264.00
			12	264.00
			4	264.00
			16	264.00
03/04/2025	16:35:45.158	10		264.80
			10	264.80
			10	264.80
03/04/2025	16:35:34.778	11		264.50
			11	264.50
			11	264.50
03/04/2025	16:35:34.607	1		264.80
			1	264.80
			1	264.80
03/04/2025	16:33:55.200	1		265.70
			1	265.70
			1	265.70
03/04/2025	16:33:53.451	10		264.70
			10	264.70
			10	264.70
03/04/2025	16:32:35.164	10		265.80
			10	265.80
			10	265.80
03/04/2025	16:32:06.272	15		264.40
			15	264.40
			15	264.40
03/04/2025	16:31:44.819	1		264.10
			1	264.10
			1	264.10
03/04/2025	16:28:18.139	2		265.40
			2	265.40
			2	265.40
03/04/2025	16:26:07.830	1		266.00
			1	266.00
			1	266.00
03/04/2025	16:24:45.123	22		262.80
			22	262.80
			22	262.80
03/04/2025	16:24:35.433	5		263.40
			5	263.40
			5	263.40
03/04/2025	16:22:49.775	11		263.80
			11	263.80
			11	263.80
03/04/2025	16:22:38.747	10		264.20
			10	264.20
			10	264.20
03/04/2025	16:21:15.603	100		263.30
			100	263.30
			100	263.30
03/04/2025	16:21:12.586	45		262.50
			45	262.50
			45	262.50
03/04/2025	16:21:09.373	50		262.20
			50	262.20
			50	262.20
03/04/2025	16:18:57.490	40		263.90
			40	263.90
			40	263.90
03/04/2025	16:17:10.677	2		264.40
			2	264.40
			2	264.40
03/04/2025	16:16:17.222	2		264.40
			2	264.40
			2	264.40
03/04/2025	16:15:59.379	24		263.90
			24	263.90
			24	263.90
03/04/2025	16:15:27.791	10		263.70
			10	263.70
			10	263.70
03/04/2025	16:13:38.413	4		261.80
			4	261.80
			4	261.80
03/04/2025	16:13:26.804	10		261.60
			10	261.60
			10	261.60
03/04/2025	16:13:16.370	3		262.00
			3	262.00
			3	262.00
03/04/2025	16:13:14.406	5		262.00
			5	262.00
			5	262.00
03/04/2025	16:12:52.865	5		262.70
			5	262.70
			5	262.70
03/04/2025	16:11:33.832	12		262.60
			12	262.60
			12	262.60
03/04/2025	16:11:07.274	3		263.20
			3	263.20
			3	263.20
03/04/2025	16:07:47.583	12		264.30
			12	264.30
			12	264.30
03/04/2025	16:06:31.462	100		263.00
			100	263.00
			100	263.00
03/04/2025	16:06:19.413	2		263.00
			2	263.00
			2	263.00
03/04/2025	16:05:06.986	2		262.70
			2	262.70
			2	262.70
03/04/2025	16:02:26.639	100		264.90
			100	264.90
			100	264.90
03/04/2025	16:02:23.339	33		265.80
			33	265.80
			33	265.80
03/04/2025	16:01:37.579	10		264.00
			10	264.00
			10	264.00
03/04/2025	16:00:09.479	250		264.70
			250	264.70
			250	264.70
03/04/2025	16:00:03.127	14		264.40
			14	264.40
			14	264.40
03/04/2025	16:00:01.177	80		264.00
			80	264.00
			80	264.00
03/04/2025	15:59:59.000	2		265.20
			2	265.20
			2	265.20
03/04/2025	15:59:48.606	3		265.40
			3	265.40
			3	265.40
03/04/2025	15:58:09.903	50		264.00
			50	264.00
			50	264.00
03/04/2025	15:57:11.336	38		264.30
			38	264.30
			38	264.30
03/04/2025	15:56:56.013	2		265.60
			2	265.60
			2	265.60
03/04/2025	15:55:55.283	10		265.10
			10	265.10
			10	265.10
03/04/2025	15:55:16.353	120		266.70
			120	266.70
			120	266.70
03/04/2025	15:55:09.027	1		266.50
			1	266.50
			1	266.50
03/04/2025	15:55:00.262	3		266.30
			3	266.30
			3	266.30
03/04/2025	15:53:55.262	3		265.90
			3	265.90
			3	265.90
03/04/2025	15:50:42.751	1		265.40
			1	265.40
			1	265.40
03/04/2025	15:50:11.939	11		264.00
			11	264.00
			11	264.00
03/04/2025	15:49:10.334	15		264.10
			15	264.10
			15	264.10
03/04/2025	15:47:54.476	61		263.20
			11	263.20
			61	263.20
			50	263.20
03/04/2025	15:47:43.915	20		265.10
			20	265.10
			20	265.10
03/04/2025	15:45:46.064	2		265.20
			2	265.20
			2	265.20
03/04/2025	15:45:31.948	35		265.10
			35	265.10
			35	265.10
03/04/2025	15:45:22.346	282		265.70
			282	265.70
			282	265.70
03/04/2025	15:44:56.738	18		266.30
			18	266.30
			18	266.30
03/04/2025	15:44:25.733	52		265.40
			2	265.40
			50	265.40
			52	265.40
03/04/2025	15:42:25.422	50		266.00
			50	266.00
			50	266.00
03/04/2025	15:42:18.333	36		266.60
			36	266.60
			36	266.60
03/04/2025	15:41:56.362	35		268.00
			35	268.00
			35	268.00
03/04/2025	15:41:12.069	5		266.80
			5	266.80
			5	266.80
03/04/2025	15:40:49.574	250		267.00
			250	267.00
			250	267.00
03/04/2025	15:40:03.225	50		269.80
			50	269.80
			50	269.80
03/04/2025	15:39:43.873	10		270.10
			10	270.10
			10	270.10
03/04/2025	15:39:42.674	3		269.20
			3	269.20
			3	269.20
03/04/2025	15:39:37.901	10		269.00
			10	269.00
			10	269.00
03/04/2025	15:39:16.905	1		268.90
			1	268.90
			1	268.90
03/04/2025	15:38:58.794	20		269.60
			20	269.60
			20	269.60
03/04/2025	15:38:56.045	50		268.50
			50	268.50
			50	268.50
03/04/2025	15:38:44.343	25		268.40
			25	268.40
			25	268.40
03/04/2025	15:38:34.258	11		268.40
			11	268.40
			11	268.40

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
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 92.96 / Ask: 93.00
Volume: 848 261
-8.67%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 20:15:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice