Tradegate Exchange

MicroStrategy Inc.

1445

1223

382.60

Date	Time	Volume	Order Volume	Price
29/11/2024	15:31:11.779	26		382.60
			26	382.60
			26	382.60
29/11/2024	15:30:55.669	100		382.60
			100	382.60
			100	382.60
29/11/2024	15:30:55.441	300		382.60
			300	382.60
			300	382.60
29/11/2024	15:30:55.327	300		382.60
			300	382.60
			300	382.60
29/11/2024	15:30:51.472	300		382.20
			300	382.20
			300	382.20
29/11/2024	15:30:30.050	3		382.70
			3	382.70
			3	382.70
29/11/2024	15:30:15.647	11		380.30
			9	380.30
			11	380.30
			1	380.30
			1	380.30
29/11/2024	15:30:15.480	28		382.20
			3	382.20
			25	382.20
			28	382.20
29/11/2024	15:30:08.082	12		384.20
			12	384.20
			12	384.20
29/11/2024	15:29:41.980	2		384.70
			2	384.70
			2	384.70
29/11/2024	15:29:38.419	15		385.00
			15	385.00
			15	385.00
29/11/2024	15:29:32.887	1		385.20
			1	385.20
			1	385.20
29/11/2024	15:29:23.119	1		385.20
			1	385.20
			1	385.20
29/11/2024	15:29:23.038	18		385.20
			18	385.20
			18	385.20
29/11/2024	15:29:08.559	52		385.20
			52	385.20
			52	385.20
29/11/2024	15:28:25.836	15		385.00
			15	385.00
			15	385.00
29/11/2024	15:27:30.467	6		385.20
			6	385.20
			6	385.20
29/11/2024	15:26:53.807	20		385.20
			20	385.20
			20	385.20
29/11/2024	15:26:48.916	6		385.20
			6	385.20
			6	385.20
29/11/2024	15:26:38.402	2		385.20
			2	385.20
			2	385.20
29/11/2024	15:26:37.396	13		384.50
			13	384.50
			13	384.50
29/11/2024	15:26:05.660	14		384.30
			14	384.30
			14	384.30
29/11/2024	15:25:52.777	25		384.30
			25	384.30
			25	384.30
29/11/2024	15:25:47.646	75		384.30
			75	384.30
			75	384.30
29/11/2024	15:25:37.216	5		383.10
			5	383.10
			5	383.10
29/11/2024	15:24:57.414	25		382.50
			25	382.50
			25	382.50
29/11/2024	15:24:57.284	25		382.80
			25	382.80
			25	382.80
29/11/2024	15:24:21.171	16		382.90
			16	382.90
			16	382.90
29/11/2024	15:23:43.120	33		383.00
			33	383.00
			33	383.00
29/11/2024	15:23:21.242	4		383.50
			4	383.50
			4	383.50
29/11/2024	15:22:55.923	3		383.60
			3	383.60
			3	383.60
29/11/2024	15:22:34.243	51		383.80
			51	383.80
			51	383.80
29/11/2024	15:21:59.394	10		384.40
			10	384.40
			10	384.40
29/11/2024	15:21:23.972	52		385.20
			52	385.20
			52	385.20
29/11/2024	15:20:31.831	10		384.40
			10	384.40
			10	384.40
29/11/2024	15:20:13.337	20		384.40
			20	384.40
			20	384.40
29/11/2024	15:20:04.776	51		383.30
			51	383.30
			51	383.30
29/11/2024	15:20:01.685	3		384.40
			3	384.40
			3	384.40
29/11/2024	15:18:24.113	4		384.30
			4	384.30
			4	384.30
29/11/2024	15:17:53.999	1		384.00
			1	384.00
			1	384.00
29/11/2024	15:17:53.920	99		384.10
			99	384.10
			80	384.10
			19	384.10
29/11/2024	15:17:44.149	10		384.30
			10	384.30
			10	384.30
29/11/2024	15:17:23.797	3		384.00
			3	384.00
			3	384.00
29/11/2024	15:17:00.992	50		384.10
			50	384.10
			50	384.10
29/11/2024	15:16:21.889	5		384.10
			5	384.10
			5	384.10
29/11/2024	15:16:16.180	8		384.10
			8	384.10
			8	384.10
29/11/2024	15:16:16.093	25		384.70
			25	384.70
			25	384.70
29/11/2024	15:16:16.021	15		384.80
			15	384.80
			15	384.80
29/11/2024	15:14:06.938	4		385.20
			4	385.20
			4	385.20
29/11/2024	15:13:39.506	50		385.20
			50	385.20
			50	385.20
29/11/2024	15:12:19.743	120		385.40
			120	385.40
			120	385.40
29/11/2024	15:11:57.168	55		385.30
			55	385.30
			55	385.30
29/11/2024	15:11:53.405	5		385.30
			5	385.30
			5	385.30
29/11/2024	15:11:41.761	1		385.30
			1	385.30
			1	385.30
29/11/2024	15:10:56.376	3		385.30
			3	385.30
			3	385.30
29/11/2024	15:10:54.913	5		385.30
			5	385.30
			5	385.30
29/11/2024	15:10:48.671	1		385.30
			1	385.30
			1	385.30
29/11/2024	15:09:09.068	20		385.40
			20	385.40
			20	385.40
29/11/2024	15:08:11.425	10		385.10
			10	385.10
			10	385.10
29/11/2024	15:06:53.209	10		385.40
			10	385.40
			10	385.40
29/11/2024	15:05:20.563	1		385.60
			1	385.60
			1	385.60
29/11/2024	15:04:55.329	10		385.70
			10	385.70
			10	385.70
29/11/2024	15:04:53.687	5		385.70
			5	385.70
			5	385.70
29/11/2024	15:04:53.603	51		385.70
			51	385.70
			51	385.70
29/11/2024	15:04:06.655	4		385.70
			4	385.70
			4	385.70
29/11/2024	15:04:01.499	10		385.70
			10	385.70
			10	385.70
29/11/2024	15:03:02.733	2		385.70
			2	385.70
			2	385.70
29/11/2024	15:02:15.630	2		385.60
			2	385.60
			2	385.60
29/11/2024	15:02:07.034	10		385.60
			10	385.60
			10	385.60
29/11/2024	15:02:05.376	8		385.60
			8	385.60
			8	385.60
29/11/2024	15:02:03.850	6		385.60
			6	385.60
			6	385.60
29/11/2024	15:01:28.148	3		386.00
			3	386.00
			3	386.00
29/11/2024	15:01:12.982	30		386.00
			30	386.00
			30	386.00
29/11/2024	15:00:12.559	100		385.40
			100	385.40
			100	385.40
29/11/2024	14:59:44.427	10		385.20
			10	385.20
			10	385.20
29/11/2024	14:59:42.490	6		385.30
			6	385.30
			6	385.30
29/11/2024	14:58:53.608	80		385.10
			80	385.10
			80	385.10
29/11/2024	14:58:51.884	80		385.10
			80	385.10
			80	385.10
29/11/2024	14:58:18.416	5		385.60
			5	385.60
			5	385.60
29/11/2024	14:55:04.690	32		385.00
			32	385.00
			32	385.00
29/11/2024	14:52:48.436	155		384.90
			155	384.90
			155	384.90
29/11/2024	14:52:48.318	89		384.90
			89	384.90
			89	384.90
29/11/2024	14:51:13.285	1		384.90
			1	384.90
			1	384.90
29/11/2024	14:50:23.598	20		383.80
			20	383.80
			20	383.80
29/11/2024	14:50:02.562	64		383.70
			64	383.70
			64	383.70
29/11/2024	14:48:33.872	3		383.70
			3	383.70
			3	383.70
29/11/2024	14:47:23.540	3		383.80
			3	383.80
			3	383.80
29/11/2024	14:46:37.653	5		383.90
			5	383.90
			5	383.90
29/11/2024	14:45:24.821	32		382.90
			32	382.90
			32	382.90
29/11/2024	14:45:07.245	22		383.50
			22	383.50
			22	383.50
29/11/2024	14:42:22.589	40		384.00
			40	384.00
			40	384.00
29/11/2024	14:42:21.993	1		384.00
			1	384.00
			1	384.00
29/11/2024	14:42:09.336	4		384.00
			4	384.00
			4	384.00
29/11/2024	14:42:02.336	18		384.00
			18	384.00
			18	384.00
29/11/2024	14:41:54.866	3		384.00
			3	384.00
			3	384.00
29/11/2024	14:40:55.985	20		383.90
			20	383.90
			20	383.90
29/11/2024	14:40:48.867	1		384.00
			1	384.00
			1	384.00
29/11/2024	14:37:59.923	10		383.70
			10	383.70
			10	383.70
29/11/2024	14:36:55.199	50		383.10
			50	383.10
			50	383.10
29/11/2024	14:35:44.793	5		384.40
			5	384.40
			5	384.40
29/11/2024	14:35:12.816	4		384.30
			4	384.30
			4	384.30
29/11/2024	14:34:38.919	45		384.20
			45	384.20
			45	384.20
29/11/2024	14:34:05.509	4		384.00
			4	384.00
			4	384.00
29/11/2024	14:33:36.220	32		384.20
			32	384.20
			32	384.20
29/11/2024	14:33:06.459	5		383.10
			5	383.10
			5	383.10
29/11/2024	14:32:52.850	19		383.10
			19	383.10
			19	383.10
29/11/2024	14:31:55.036	6		383.10
			6	383.10
			6	383.10
29/11/2024	14:31:50.132	1		383.20
			1	383.20
			1	383.20
29/11/2024	14:31:31.107	1		383.20
			1	383.20
			1	383.20
29/11/2024	14:31:25.665	25		383.20
			25	383.20
			25	383.20
29/11/2024	14:30:56.415	1		382.30
			1	382.30
			1	382.30
29/11/2024	14:30:44.123	63		383.20
			63	383.20
			63	383.20
29/11/2024	14:30:06.480	2		383.30
			2	383.30
			2	383.30
29/11/2024	14:29:01.704	25		383.30
			25	383.30
			25	383.30
29/11/2024	14:28:46.625	20		382.50
			20	382.50
			20	382.50
29/11/2024	14:28:20.358	32		382.50
			6	382.50
			2	382.50
			26	382.50
			30	382.50
29/11/2024	14:28:20.251	24		383.00
			24	383.00
			13	383.00
			11	383.00
29/11/2024	14:26:38.384	3		384.00
			3	384.00
			3	384.00
29/11/2024	14:25:32.762	5		384.60
			5	384.60
			5	384.60
29/11/2024	14:25:18.411	20		384.60
			20	384.60
			20	384.60
29/11/2024	14:25:01.312	3		384.80
			3	384.80
			3	384.80
29/11/2024	14:24:46.710	20		384.60
			20	384.60
			20	384.60
29/11/2024	14:24:06.477	2		384.60
			2	384.60
			2	384.60
29/11/2024	14:23:15.625	62		384.50
			62	384.50
			62	384.50
29/11/2024	14:22:04.387	6		384.30
			6	384.30
			6	384.30
29/11/2024	14:21:48.288	5		384.80
			5	384.80
			5	384.80
29/11/2024	14:21:17.812	12		385.50
			12	385.50
			12	385.50
29/11/2024	14:20:59.776	300		385.50
			300	385.50
			300	385.50
29/11/2024	14:20:06.954	2		386.00
			2	386.00
			2	386.00
29/11/2024	14:19:43.817	30		385.10
			30	385.10
			30	385.10
29/11/2024	14:19:03.477	50		384.70
			50	384.70
			50	384.70
29/11/2024	14:19:02.507	7		385.60
			7	385.60
			7	385.60
29/11/2024	14:17:50.946	19		385.00
			19	385.00
			19	385.00
29/11/2024	14:17:48.948	5		385.60
			5	385.60
			5	385.60
29/11/2024	14:17:41.142	20		385.60
			20	385.60
			20	385.60
29/11/2024	14:16:33.964	50		386.50
			50	386.50
			50	386.50
29/11/2024	14:16:19.791	7		386.50
			7	386.50
			7	386.50
29/11/2024	14:16:14.554	45		386.60
			45	386.60
			45	386.60
29/11/2024	14:15:36.986	2		387.30
			2	387.30
			2	387.30
29/11/2024	14:14:28.064	50		387.40
			50	387.40
			50	387.40
29/11/2024	14:14:11.694	3		387.60
			3	387.60
			3	387.60
29/11/2024	14:13:56.506	3		387.70
			3	387.70
			3	387.70
29/11/2024	14:12:36.372	3		387.60
			3	387.60
			3	387.60
29/11/2024	14:12:34.674	3		386.40
			3	386.40
			3	386.40
29/11/2024	14:12:01.700	260		386.40
			260	386.40
			260	386.40
29/11/2024	14:09:28.945	300		386.50
			300	386.50
			300	386.50
29/11/2024	14:09:21.809	2		386.40
			2	386.40
			2	386.40
29/11/2024	14:09:10.393	20		386.40
			20	386.40
			20	386.40
29/11/2024	14:06:51.951	10		386.40
			10	386.40
			10	386.40
29/11/2024	14:06:50.752	4		386.40
			4	386.40
			4	386.40
29/11/2024	14:06:41.386	22		385.50
			22	385.50
			22	385.50
29/11/2024	14:06:25.938	20		386.40
			20	386.40
			20	386.40
29/11/2024	14:05:45.424	3		385.80
			3	385.80
			3	385.80
29/11/2024	14:05:43.136	6		385.30
			6	385.30
			6	385.30
29/11/2024	14:05:19.603	2		386.40
			2	386.40
			2	386.40
29/11/2024	14:04:29.529	13		386.40
			13	386.40
			13	386.40
29/11/2024	14:03:46.890	5		386.40
			5	386.40
			5	386.40
29/11/2024	14:02:25.547	1		386.40
			1	386.40
			1	386.40
29/11/2024	14:02:14.554	1		386.40
			1	386.40
			1	386.40
29/11/2024	14:01:29.120	2		386.40
			2	386.40
			2	386.40
29/11/2024	13:59:31.801	5		385.30
			5	385.30
			5	385.30
29/11/2024	13:59:27.756	2		386.30
			2	386.30
			2	386.30
29/11/2024	13:59:14.525	9		386.30
			9	386.30
			9	386.30
29/11/2024	13:58:50.306	20		386.00
			20	386.00
			20	386.00
29/11/2024	13:58:50.088	13		386.00
			13	386.00
			13	386.00
29/11/2024	13:58:46.672	103		386.20
			103	386.20
			103	386.20
29/11/2024	13:57:40.898	5		386.30
			5	386.30
			5	386.30
29/11/2024	13:57:34.480	1		386.30
			1	386.30
			1	386.30
29/11/2024	13:57:02.522	7		386.40
			7	386.40
			7	386.40
29/11/2024	13:56:56.358	2		386.10
			2	386.10
			2	386.10
29/11/2024	13:56:51.833	1		386.40
			1	386.40
			1	386.40
29/11/2024	13:56:25.300	116		386.40
			116	386.40
			116	386.40
29/11/2024	13:55:39.928	10		386.00
			10	386.00
			10	386.00
29/11/2024	13:54:58.437	3		385.80
			3	385.80
			3	385.80
29/11/2024	13:54:25.415	5		386.30
			5	386.30
			5	386.30
29/11/2024	13:52:48.653	2		386.10
			2	386.10
			2	386.10
29/11/2024	13:51:35.863	11		386.10
			11	386.10
			11	386.10
29/11/2024	13:50:51.637	11		384.40
			11	384.40
			11	384.40
29/11/2024	13:49:46.932	4		386.00
			4	386.00
			4	386.00
29/11/2024	13:49:16.417	5		385.00
			5	385.00
			5	385.00
29/11/2024	13:49:00.243	6		385.10
			6	385.10
			6	385.10
29/11/2024	13:48:33.662	1		386.20
			1	386.20
			1	386.20
29/11/2024	13:48:13.871	8		385.70
			8	385.70
			8	385.70
29/11/2024	13:48:07.174	83		386.60
			83	386.60
			83	386.60
29/11/2024	13:47:59.759	14		386.50
			14	386.50
			14	386.50
29/11/2024	13:47:06.633	30		385.10
			30	385.10
			30	385.10
29/11/2024	13:45:01.260	1		385.00
			1	385.00
			1	385.00
29/11/2024	13:44:16.302	10		383.80
			10	383.80
			10	383.80
29/11/2024	13:44:16.244	541		383.80
			9	383.80
			541	383.80
			300	383.80
			232	383.80
29/11/2024	13:43:50.920	2		384.20
			2	384.20
			2	384.20
29/11/2024	13:43:50.866	1		385.00
			1	385.00
			1	385.00
29/11/2024	13:43:26.831	5		384.20
			5	384.20
			5	384.20
29/11/2024	13:43:08.710	8		385.00
			8	385.00
			8	385.00
29/11/2024	13:42:45.954	5		384.80
			5	384.80
			5	384.80
29/11/2024	13:42:45.900	35		384.80
			35	384.80
			35	384.80
29/11/2024	13:42:45.821	3		386.00
			3	386.00
			3	386.00
29/11/2024	13:42:11.244	13		386.50
			13	386.50
			13	386.50
29/11/2024	13:42:01.362	6		386.70
			6	386.70
			6	386.70
29/11/2024	13:41:09.424	1		387.00
			1	387.00
			1	387.00
29/11/2024	13:40:53.705	2		386.10
			2	386.10
			2	386.10
29/11/2024	13:40:40.474	1		386.90
			1	386.90
			1	386.90
29/11/2024	13:40:19.262	1		387.30
			1	387.30
			1	387.30
29/11/2024	13:40:18.180	51		387.30
			51	387.30
			51	387.30
29/11/2024	13:39:43.096	88		386.70
			88	386.70
			88	386.70
29/11/2024	13:37:53.642	2		386.90
			2	386.90
			2	386.90
29/11/2024	13:37:17.159	5		386.20
			5	386.20
			5	386.20
29/11/2024	13:36:44.560	28		387.80
			28	387.80
			28	387.80
29/11/2024	13:36:32.351	20		388.30
			20	388.30
			20	388.30
29/11/2024	13:36:02.426	5		387.80
			5	387.80
			5	387.80
29/11/2024	13:35:53.183	25		387.80
			25	387.80
			25	387.80
29/11/2024	13:35:49.607	15		388.30
			15	388.30
			15	388.30
29/11/2024	13:35:24.895	12		388.40
			12	388.40
			2	388.40
			10	388.40
29/11/2024	13:35:00.353	80		387.90
			80	387.90
			80	387.90
29/11/2024	13:34:43.697	2		388.50
			2	388.50
			2	388.50
29/11/2024	13:34:07.066	2		388.00
			2	388.00
			2	388.00
29/11/2024	13:33:57.230	5		388.10
			5	388.10
			5	388.10
29/11/2024	13:33:33.907	672		388.00
			72	388.00
			672	388.00
			600	388.00
29/11/2024	13:33:23.348	200		388.10
			200	388.10
			200	388.10
29/11/2024	13:33:19.341	2		388.10
			2	388.10
			2	388.10
29/11/2024	13:32:29.938	4		388.80
			4	388.80
			4	388.80
29/11/2024	13:31:57.744	2		388.10
			2	388.10
			2	388.10
29/11/2024	13:31:55.529	15		388.40
			15	388.40
			15	388.40
29/11/2024	13:31:47.841	83		388.10
			83	388.10
			83	388.10
29/11/2024	13:30:42.765	2		388.80
			2	388.80
			2	388.80
29/11/2024	13:30:31.206	10		388.40
			10	388.40
			10	388.40
29/11/2024	13:30:25.243	3		388.40
			3	388.40
			3	388.40
29/11/2024	13:30:06.898	200		388.00
			200	388.00
			200	388.00
29/11/2024	13:30:02.800	10		388.00
			10	388.00
			10	388.00
29/11/2024	13:29:52.596	1		387.70
			1	387.70
			1	387.70
29/11/2024	13:29:46.423	6		388.60
			6	388.60
			6	388.60
29/11/2024	13:29:42.604	1		388.80
			1	388.80
			1	388.80
29/11/2024	13:29:19.555	20		388.80
			20	388.80
			20	388.80
29/11/2024	13:29:05.902	3		389.30
			3	389.30
			3	389.30
29/11/2024	13:29:03.173	5		389.40
			5	389.40
			5	389.40
29/11/2024	13:28:54.314	3		389.40
			3	389.40
			3	389.40
29/11/2024	13:28:37.997	100		388.90
			100	388.90
			100	388.90
29/11/2024	13:28:29.383	15		388.90
			15	388.90
			15	388.90
29/11/2024	13:27:58.894	90		389.40
			90	389.40
			90	389.40
29/11/2024	13:27:10.717	5		388.70
			5	388.70
			5	388.70
29/11/2024	13:26:57.596	5		388.70
			5	388.70
			5	388.70
29/11/2024	13:25:37.898	120		387.60
			120	387.60
			120	387.60
29/11/2024	13:25:30.936	15		387.50
			15	387.50
			15	387.50
29/11/2024	13:25:29.792	30		387.50
			30	387.50
			30	387.50
29/11/2024	13:25:26.005	3		387.50
			3	387.50
			3	387.50
29/11/2024	13:25:09.209	60		387.30
			60	387.30
			60	387.30
29/11/2024	13:24:49.382	1		387.50
			1	387.50
			1	387.50
29/11/2024	13:24:49.274	80		387.60
			80	387.60
			80	387.60
29/11/2024	13:24:43.899	18		388.40
			18	388.40
			18	388.40
29/11/2024	13:24:41.890	15		388.40
			15	388.40
			15	388.40
29/11/2024	13:24:40.545	3		387.60
			3	387.60
			3	387.60
29/11/2024	13:24:34.772	20		388.50
			20	388.50
			20	388.50
29/11/2024	13:24:31.794	4		388.50
			4	388.50
			4	388.50
29/11/2024	13:24:30.665	14		388.50
			14	388.50
			14	388.50
29/11/2024	13:24:20.066	1		387.60
			1	387.60
			1	387.60
29/11/2024	13:24:19.536	30		387.60
			30	387.60
			30	387.60
29/11/2024	13:24:19.306	80		387.60
			80	387.60
			80	387.60
29/11/2024	13:24:19.283	11		388.00
			11	388.00
			8	388.00
			3	388.00
29/11/2024	13:23:57.798	80		388.20
			80	388.20
			80	388.20
29/11/2024	13:23:56.609	80		388.20
			80	388.20
			80	388.20
29/11/2024	13:23:50.188	6		388.50
			6	388.50
			6	388.50
29/11/2024	13:23:47.360	15		388.80
			15	388.80
			15	388.80
29/11/2024	13:23:46.077	20		388.20
			20	388.20
			20	388.20
29/11/2024	13:23:44.775	50		388.80
			50	388.80
			50	388.80
29/11/2024	13:23:30.273	200		389.00
			200	389.00
			200	389.00
29/11/2024	13:23:28.681	8		389.10
			8	389.10
			8	389.10
29/11/2024	13:22:59.478	1		389.90
			1	389.90
			1	389.90
29/11/2024	13:22:21.673	1		389.90
			1	389.90
			1	389.90
29/11/2024	13:22:12.513	8		389.90
			8	389.90
			8	389.90
29/11/2024	13:21:59.075	3		389.90
			3	389.90
			3	389.90
29/11/2024	13:21:49.564	50		389.90
			50	389.90
			50	389.90
29/11/2024	13:21:48.301	6		389.90
			6	389.90
			6	389.90
29/11/2024	13:21:37.648	40		389.90
			40	389.90
			40	389.90
29/11/2024	13:21:36.421	80		389.90
			80	389.90
			80	389.90
29/11/2024	13:20:56.910	80		389.90
			80	389.90
			80	389.90
29/11/2024	13:20:49.691	8		389.90
			8	389.90
			8	389.90
29/11/2024	13:20:40.476	10		389.90
			10	389.90
			10	389.90
29/11/2024	13:20:29.373	193		389.20
			7	389.20
			30	389.20
			193	389.20
			50	389.20
			106	389.20
29/11/2024	13:20:06.195	233		388.00
			212	388.00
			5	388.00
			12	388.00
			25	388.00
			7	388.00
			1	388.00
			200	388.00
			4	388.00
29/11/2024	13:19:07.052	80		387.70
			80	387.70
			80	387.70
29/11/2024	13:18:35.691	80		387.70
			80	387.70
			80	387.70
29/11/2024	13:17:27.258	80		387.50
			80	387.50
			80	387.50
29/11/2024	13:17:16.609	6		387.50
			6	387.50
			6	387.50
29/11/2024	13:17:11.103	5		387.40
			5	387.40
			5	387.40
29/11/2024	13:16:52.373	5		387.40
			5	387.40
			5	387.40
29/11/2024	13:16:15.563	100		387.40
			28	387.40
			2	387.40
			100	387.40
			8	387.40
			62	387.40
29/11/2024	13:16:12.531	100		386.70
			100	386.70
			100	386.70
29/11/2024	13:15:48.601	100		386.60
			100	386.60
			100	386.60
29/11/2024	13:15:45.841	2		386.60
			2	386.60
			2	386.60
29/11/2024	13:15:29.867	8		386.60
			8	386.60
			8	386.60
29/11/2024	13:15:27.408	2		386.60
			2	386.60
			2	386.60
29/11/2024	13:14:01.301	5		386.60
			5	386.60
			5	386.60
29/11/2024	13:13:15.870	67		385.60
			67	385.60
			67	385.60
29/11/2024	13:12:45.654	20		385.50
			20	385.50
			20	385.50
29/11/2024	13:12:31.931	5		385.50
			5	385.50
			5	385.50
29/11/2024	13:11:58.456	25		385.70
			25	385.70
			25	385.70
29/11/2024	13:11:49.571	4		385.70
			4	385.70
			4	385.70
29/11/2024	13:11:46.999	10		385.70
			10	385.70
			10	385.70
29/11/2024	13:11:41.874	7		385.70
			7	385.70
			7	385.70
29/11/2024	13:11:39.056	2		385.70
			2	385.70
			2	385.70
29/11/2024	13:11:13.327	10		386.20
			10	386.20
			10	386.20
29/11/2024	13:11:13.257	30		386.20
			30	386.20
			30	386.20
29/11/2024	13:10:45.807	109		386.60
			109	386.60
			109	386.60
29/11/2024	13:10:25.174	100		386.60
			100	386.60
			100	386.60
29/11/2024	13:10:10.010	50		386.60
			50	386.60
			50	386.60
29/11/2024	13:10:04.810	20		386.60
			20	386.60
			20	386.60
29/11/2024	13:09:50.418	75		386.60
			75	386.60
			75	386.60
29/11/2024	13:09:48.281	1		386.60
			1	386.60
			1	386.60
29/11/2024	13:09:42.049	40		386.60
			40	386.60
			25	386.60
			15	386.60
29/11/2024	13:09:17.947	5		386.60
			5	386.60
			5	386.60
29/11/2024	13:09:07.594	30		386.40
			30	386.40
			30	386.40
29/11/2024	13:09:01.365	244		386.30
			183	386.30
			10	386.30
			50	386.30
			1	386.30
			200	386.30
			44	386.30
29/11/2024	13:08:51.384	200		386.30
			200	386.30
			200	386.30
29/11/2024	13:08:38.381	117		386.40
			117	386.40
			117	386.40
29/11/2024	13:08:38.268	117		386.30
			117	386.30
			117	386.30
29/11/2024	13:08:09.570	3		385.90
			3	385.90
			3	385.90
29/11/2024	13:07:49.534	20		385.90
			20	385.90
			20	385.90
29/11/2024	13:07:45.285	8		385.90
			8	385.90
			8	385.90
29/11/2024	13:07:36.850	3		386.00
			3	386.00
			3	386.00
29/11/2024	13:07:21.043	80		386.10
			80	386.10
			80	386.10
29/11/2024	13:07:08.943	27		386.10
			27	386.10
			27	386.10
29/11/2024	13:06:30.446	6		386.40
			6	386.40
			6	386.40
29/11/2024	13:06:28.086	3		386.40
			3	386.40
			3	386.40
29/11/2024	13:06:25.722	200		386.00
			200	386.00
			30	386.00
			160	386.00
			10	386.00

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: 0.7222 / Ask: 0.7322
Volume: 7 137 135
-4.34%

Top 5 Turnover

Realtime Quotes
Last Update:
29/11/2024 @ 15:31:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice