Tradegate Exchange

MicroStrategy Inc.

1471

1219

369.90

Date	Time	Volume	Order Volume	Price
28/11/2024	21:59:12.654	50		369.90
			50	369.90
			50	369.90
28/11/2024	21:59:09.244	50		369.00
			50	369.00
			50	369.00
28/11/2024	21:56:41.664	50		365.80
			50	365.80
			50	365.80
28/11/2024	21:56:39.266	32		364.40
			32	364.40
			32	364.40
28/11/2024	21:56:36.434	3		363.00
			3	363.00
			3	363.00
28/11/2024	21:56:30.910	80		364.30
			80	364.30
			80	364.30
28/11/2024	21:54:34.352	80		364.40
			80	364.40
			80	364.40
28/11/2024	21:54:27.947	5		364.40
			5	364.40
			5	364.40
28/11/2024	21:53:40.634	10		364.50
			10	364.50
			10	364.50
28/11/2024	21:53:35.960	80		364.40
			80	364.40
			80	364.40
28/11/2024	21:53:17.809	40		364.40
			10	364.40
			40	364.40
			10	364.40
			10	364.40
			10	364.40
28/11/2024	21:53:17.714	2		365.70
			2	365.70
			2	365.70
28/11/2024	21:52:25.812	50		361.50
			50	361.50
			50	361.50
28/11/2024	21:52:21.548	32		362.00
			32	362.00
			32	362.00
28/11/2024	21:52:18.975	10		362.20
			10	362.20
			10	362.20
28/11/2024	21:52:13.673	31		362.30
			31	362.30
			31	362.30
28/11/2024	21:48:52.611	50		362.60
			50	362.60
			50	362.60
28/11/2024	21:46:49.092	10		361.50
			10	361.50
			10	361.50
28/11/2024	21:46:42.879	17		362.00
			17	362.00
			2	362.00
			15	362.00
28/11/2024	21:46:40.357	30		362.10
			30	362.10
			30	362.10
28/11/2024	21:46:32.703	35		362.20
			35	362.20
			35	362.20
28/11/2024	21:46:02.056	3		362.80
			3	362.80
			3	362.80
28/11/2024	21:45:57.300	27		363.00
			27	363.00
			27	363.00
28/11/2024	21:45:53.094	30		363.50
			30	363.50
			30	363.50
28/11/2024	21:45:44.021	119		364.00
			119	364.00
			119	364.00
28/11/2024	21:45:40.409	33		364.50
			20	364.50
			13	364.50
			33	364.50
28/11/2024	21:45:34.763	80		364.60
			80	364.60
			80	364.60
28/11/2024	21:45:04.039	2		364.60
			2	364.60
			2	364.60
28/11/2024	21:44:03.772	25		364.10
			25	364.10
			25	364.10
28/11/2024	21:42:30.221	15		364.90
			15	364.90
			15	364.90
28/11/2024	21:35:49.818	20		363.60
			20	363.60
			20	363.60
28/11/2024	21:35:28.217	80		363.60
			80	363.60
			80	363.60
28/11/2024	21:32:36.736	9		367.00
			9	367.00
			9	367.00
28/11/2024	21:32:34.513	30		367.20
			30	367.20
			30	367.20
28/11/2024	21:31:58.061	80		367.30
			80	367.30
			80	367.30
28/11/2024	21:28:51.104	80		367.30
			80	367.30
			80	367.30
28/11/2024	21:26:34.116	20		368.90
			20	368.90
			20	368.90
28/11/2024	21:24:05.707	10		368.90
			10	368.90
			10	368.90
28/11/2024	21:23:38.895	25		369.00
			25	369.00
			25	369.00
28/11/2024	21:23:16.253	2		368.90
			2	368.90
			2	368.90
28/11/2024	21:19:38.467	52		368.90
			52	368.90
			52	368.90
28/11/2024	21:19:22.620	2		368.90
			2	368.90
			2	368.90
28/11/2024	21:18:57.068	20		367.30
			20	367.30
			20	367.30
28/11/2024	21:17:51.154	4		368.90
			4	368.90
			4	368.90
28/11/2024	21:17:32.097	1		368.90
			1	368.90
			1	368.90
28/11/2024	21:16:19.738	5		367.60
			5	367.60
			5	367.60
28/11/2024	21:13:53.823	5		368.90
			5	368.90
			5	368.90
28/11/2024	21:13:20.074	5		367.30
			5	367.30
			5	367.30
28/11/2024	21:12:22.106	3		368.90
			3	368.90
			3	368.90
28/11/2024	21:11:21.857	3		367.30
			3	367.30
			3	367.30
28/11/2024	21:11:05.950	3		368.90
			3	368.90
			3	368.90
28/11/2024	21:09:55.157	3		368.90
			3	368.90
			3	368.90
28/11/2024	21:07:58.592	50		368.90
			50	368.90
			50	368.90
28/11/2024	21:04:21.020	25		368.90
			25	368.90
			25	368.90
28/11/2024	21:03:32.621	1		367.30
			1	367.30
			1	367.30
28/11/2024	21:01:04.065	9		367.30
			9	367.30
			9	367.30
28/11/2024	21:00:19.315	20		368.90
			20	368.90
			20	368.90
28/11/2024	20:58:08.236	14		369.90
			14	369.90
			14	369.90
28/11/2024	20:56:38.079	5		367.30
			5	367.30
			5	367.30
28/11/2024	20:53:23.379	5		370.30
			5	370.30
			5	370.30
28/11/2024	20:53:16.739	28		370.60
			28	370.60
			28	370.60
28/11/2024	20:53:11.341	80		370.70
			80	370.70
			80	370.70
28/11/2024	20:52:45.543	80		370.40
			80	370.40
			80	370.40
28/11/2024	20:52:01.065	15		370.90
			15	370.90
			15	370.90
28/11/2024	20:51:57.782	108		370.50
			5	370.50
			8	370.50
			100	370.50
			3	370.50
			100	370.50
28/11/2024	20:51:32.759	10		370.10
			10	370.10
			4	370.10
			6	370.10
28/11/2024	20:51:29.313	249		370.00
			11	370.00
			20	370.00
			10	370.00
			20	370.00
			71	370.00
			116	370.00
			249	370.00
			1	370.00
28/11/2024	20:51:18.459	100		369.90
			100	369.90
			100	369.90
28/11/2024	20:50:47.420	100		369.80
			100	369.80
			100	369.80
28/11/2024	20:49:33.659	30		369.60
			30	369.60
			30	369.60
28/11/2024	20:49:31.595	48		369.50
			48	369.50
			48	369.50
28/11/2024	20:49:27.546	200		369.50
			48	369.50
			200	369.50
			100	369.50
			52	369.50
28/11/2024	20:48:59.187	4		368.80
			4	368.80
			4	368.80
28/11/2024	20:48:54.751	17		368.80
			17	368.80
			17	368.80
28/11/2024	20:47:00.548	100		368.00
			100	368.00
			100	368.00
28/11/2024	20:46:58.243	100		368.00
			100	368.00
			100	368.00
28/11/2024	20:46:23.785	100		367.90
			100	367.90
			100	367.90
28/11/2024	20:46:07.943	2		367.90
			2	367.90
			2	367.90
28/11/2024	20:45:48.491	100		367.90
			100	367.90
			100	367.90
28/11/2024	20:45:36.286	20		367.30
			20	367.30
			20	367.30
28/11/2024	20:45:30.459	80		367.30
			80	367.30
			80	367.30
28/11/2024	20:44:57.616	100		368.80
			100	368.80
			65	368.80
			35	368.80
28/11/2024	20:44:14.480	8		367.30
			8	367.30
			8	367.30
28/11/2024	20:43:51.548	4		367.30
			4	367.30
			4	367.30
28/11/2024	20:41:27.192	2		368.70
			2	368.70
			2	368.70
28/11/2024	20:39:43.566	9		367.20
			9	367.20
			9	367.20
28/11/2024	20:39:23.541	8		367.20
			8	367.20
			8	367.20
28/11/2024	20:37:58.670	2		367.20
			2	367.20
			2	367.20
28/11/2024	20:37:12.591	18		368.70
			15	368.70
			3	368.70
			18	368.70
28/11/2024	20:33:42.759	80		367.20
			80	367.20
			80	367.20
28/11/2024	20:32:33.159	80		367.00
			80	367.00
			80	367.00
28/11/2024	20:32:16.958	100		368.70
			65	368.70
			15	368.70
			20	368.70
			100	368.70
28/11/2024	20:31:27.710	2		367.90
			2	367.90
			2	367.90
28/11/2024	20:31:06.659	6		367.90
			6	367.90
			6	367.90
28/11/2024	20:29:54.771	3		368.70
			3	368.70
			3	368.70
28/11/2024	20:28:06.844	15		367.10
			15	367.10
			15	367.10
28/11/2024	20:27:10.739	72		367.10
			72	367.10
			72	367.10
28/11/2024	20:26:07.751	30		367.00
			30	367.00
			30	367.00
28/11/2024	20:24:53.981	1		368.70
			1	368.70
			1	368.70
28/11/2024	20:24:34.473	10		368.50
			10	368.50
			10	368.50
28/11/2024	20:24:12.294	1		368.70
			1	368.70
			1	368.70
28/11/2024	20:22:30.310	5		368.50
			5	368.50
			5	368.50
28/11/2024	20:21:12.785	80		368.30
			80	368.30
			80	368.30
28/11/2024	20:21:10.757	80		368.30
			80	368.30
			80	368.30
28/11/2024	20:18:52.217	1		368.60
			1	368.60
			1	368.60
28/11/2024	20:18:36.543	4		368.60
			4	368.60
			4	368.60
28/11/2024	20:14:13.798	3		365.10
			3	365.10
			3	365.10
28/11/2024	20:14:05.883	1		368.60
			1	368.60
			1	368.60
28/11/2024	20:13:56.959	5		365.10
			5	365.10
			5	365.10
28/11/2024	20:12:19.006	1		368.60
			1	368.60
			1	368.60
28/11/2024	20:07:57.258	15		365.00
			15	365.00
			13	365.00
			2	365.00
28/11/2024	20:04:16.668	3		368.80
			3	368.80
			3	368.80
28/11/2024	20:03:17.200	50		367.00
			50	367.00
			50	367.00
28/11/2024	20:02:50.277	80		366.90
			80	366.90
			80	366.90
28/11/2024	20:01:19.345	13		366.90
			13	366.90
			13	366.90
28/11/2024	20:00:31.664	15		366.90
			15	366.90
			15	366.90
28/11/2024	19:59:10.044	2		366.90
			2	366.90
			2	366.90
28/11/2024	19:58:54.391	3		366.90
			3	366.90
			3	366.90
28/11/2024	19:57:24.285	5		366.90
			5	366.90
			5	366.90
28/11/2024	19:56:26.770	7		366.90
			7	366.90
			7	366.90
28/11/2024	19:56:08.437	1		366.90
			1	366.90
			1	366.90
28/11/2024	19:56:04.927	2		366.90
			2	366.90
			2	366.90
28/11/2024	19:51:55.578	3		366.90
			3	366.90
			3	366.90
28/11/2024	19:48:06.395	3		366.90
			3	366.90
			3	366.90
28/11/2024	19:47:56.494	1		366.90
			1	366.90
			1	366.90
28/11/2024	19:47:09.528	10		364.10
			10	364.10
			10	364.10
28/11/2024	19:47:02.835	90		364.10
			10	364.10
			80	364.10
			90	364.10
28/11/2024	19:45:11.968	2		366.90
			2	366.90
			2	366.90
28/11/2024	19:45:04.323	54		366.50
			54	366.50
			54	366.50
28/11/2024	19:44:53.797	23		366.40
			23	366.40
			23	366.40
28/11/2024	19:41:29.158	12		366.40
			12	366.40
			12	366.40
28/11/2024	19:41:12.119	80		366.40
			80	366.40
			80	366.40
28/11/2024	19:40:05.095	1		366.40
			1	366.40
			1	366.40
28/11/2024	19:36:58.116	3		366.40
			3	366.40
			3	366.40
28/11/2024	19:35:46.677	1		366.40
			1	366.40
			1	366.40
28/11/2024	19:35:34.056	10		366.40
			10	366.40
			10	366.40
28/11/2024	19:34:35.173	6		366.40
			6	366.40
			6	366.40
28/11/2024	19:31:03.458	1		366.50
			1	366.50
			1	366.50
28/11/2024	19:30:38.385	4		363.40
			4	363.40
			4	363.40
28/11/2024	19:27:27.114	10		366.60
			10	366.60
			10	366.60
28/11/2024	19:24:23.383	38		366.80
			38	366.80
			38	366.80
28/11/2024	19:23:57.193	60		365.00
			60	365.00
			60	365.00
28/11/2024	19:23:39.024	80		364.90
			80	364.90
			80	364.90
28/11/2024	19:23:24.773	2		363.40
			2	363.40
			2	363.40
28/11/2024	19:22:14.453	10		364.90
			10	364.90
			10	364.90
28/11/2024	19:19:29.448	10		364.90
			10	364.90
			10	364.90
28/11/2024	19:18:37.350	6		364.90
			6	364.90
			6	364.90
28/11/2024	19:16:01.341	3		364.90
			3	364.90
			3	364.90
28/11/2024	19:14:51.455	5		363.40
			5	363.40
			5	363.40
28/11/2024	19:13:55.499	7		364.90
			7	364.90
			7	364.90
28/11/2024	19:10:58.975	4		363.10
			4	363.10
			4	363.10
28/11/2024	19:07:32.157	14		363.30
			14	363.30
			14	363.30
28/11/2024	19:07:04.418	80		363.30
			80	363.30
			80	363.30
28/11/2024	19:05:55.955	12		363.10
			12	363.10
			12	363.10
28/11/2024	19:01:48.326	4		366.90
			4	366.90
			4	366.90
28/11/2024	19:00:46.098	30		363.70
			30	363.70
			30	363.70
28/11/2024	18:59:19.832	80		363.80
			78	363.80
			80	363.80
			2	363.80
28/11/2024	18:57:39.617	1		363.80
			1	363.80
			1	363.80
28/11/2024	18:56:22.128	3		363.80
			3	363.80
			3	363.80
28/11/2024	18:54:53.007	254		365.00
			254	365.00
			100	365.00
			100	365.00
			54	365.00
28/11/2024	18:54:52.929	80		365.30
			80	365.30
			80	365.30
28/11/2024	18:54:33.265	1		365.30
			1	365.30
			1	365.30
28/11/2024	18:53:16.573	3		365.30
			3	365.30
			3	365.30
28/11/2024	18:50:25.749	3		365.20
			3	365.20
			3	365.20
28/11/2024	18:48:05.725	25		365.10
			25	365.10
			25	365.10
28/11/2024	18:47:49.700	2		368.40
			2	368.40
			2	368.40
28/11/2024	18:47:08.993	2		368.80
			2	368.80
			2	368.80
28/11/2024	18:46:54.020	4		368.80
			4	368.80
			4	368.80
28/11/2024	18:45:08.150	40		368.80
			40	368.80
			40	368.80
28/11/2024	18:45:06.057	14		368.70
			14	368.70
			14	368.70
28/11/2024	18:44:59.925	3		368.70
			3	368.70
			3	368.70
28/11/2024	18:44:56.559	44		365.10
			44	365.10
			44	365.10
28/11/2024	18:44:37.772	9		368.70
			9	368.70
			9	368.70
28/11/2024	18:43:41.476	1		368.70
			1	368.70
			1	368.70
28/11/2024	18:38:46.587	3		368.80
			3	368.80
			3	368.80
28/11/2024	18:37:28.075	1		368.80
			1	368.80
			1	368.80
28/11/2024	18:35:23.139	1		368.80
			1	368.80
			1	368.80
28/11/2024	18:35:07.681	11		368.50
			11	368.50
			11	368.50
28/11/2024	18:32:53.947	5		368.80
			5	368.80
			5	368.80
28/11/2024	18:32:13.961	3		368.80
			3	368.80
			3	368.80
28/11/2024	18:30:23.180	1		368.80
			1	368.80
			1	368.80
28/11/2024	18:26:45.492	3		368.80
			3	368.80
			3	368.80
28/11/2024	18:26:07.752	8		365.10
			8	365.10
			8	365.10
28/11/2024	18:25:31.526	10		368.80
			10	368.80
			10	368.80
28/11/2024	18:25:20.236	1		368.80
			1	368.80
			1	368.80
28/11/2024	18:24:55.264	13		368.80
			13	368.80
			13	368.80
28/11/2024	18:24:15.775	1		368.80
			1	368.80
			1	368.80
28/11/2024	18:22:43.551	2		368.80
			2	368.80
			2	368.80
28/11/2024	18:21:35.905	2		365.00
			2	365.00
			2	365.00
28/11/2024	18:13:48.324	443		368.00
			443	368.00
			443	368.00
28/11/2024	18:13:35.056	100		368.10
			100	368.10
			100	368.10
28/11/2024	18:13:30.579	263		368.10
			263	368.10
			263	368.10
28/11/2024	18:13:18.534	263		368.10
			258	368.10
			263	368.10
			5	368.10
28/11/2024	18:13:09.684	100		366.90
			100	366.90
			100	366.90
28/11/2024	18:10:18.722	28		366.90
			28	366.90
			28	366.90
28/11/2024	18:09:51.847	4		366.90
			4	366.90
			4	366.90
28/11/2024	18:04:42.972	3		366.90
			3	366.90
			3	366.90
28/11/2024	18:03:41.194	22		366.90
			22	366.90
			22	366.90
28/11/2024	18:03:33.080	2		364.00
			2	364.00
			2	364.00
28/11/2024	17:59:08.672	5		366.90
			5	366.90
			5	366.90
28/11/2024	17:59:06.700	30		366.50
			30	366.50
			30	366.50
28/11/2024	17:58:53.890	3		365.00
			3	365.00
			3	365.00
28/11/2024	17:58:39.111	10		366.40
			10	366.40
			10	366.40
28/11/2024	17:56:25.679	49		366.40
			49	366.40
			49	366.40
28/11/2024	17:53:08.947	15		366.90
			15	366.90
			15	366.90
28/11/2024	17:46:16.873	6		366.90
			6	366.90
			6	366.90
28/11/2024	17:44:30.624	5		366.90
			5	366.90
			5	366.90
28/11/2024	17:42:30.784	10		363.90
			10	363.90
			10	363.90
28/11/2024	17:41:56.528	186		366.90
			186	366.90
			186	366.90
28/11/2024	17:41:37.570	100		366.90
			100	366.90
			100	366.90
28/11/2024	17:41:05.731	5		366.90
			5	366.90
			1	366.90
			4	366.90
28/11/2024	17:36:30.017	1		363.90
			1	363.90
			1	363.90
28/11/2024	17:36:04.471	3		366.00
			3	366.00
			3	366.00
28/11/2024	17:34:21.486	1		366.00
			1	366.00
			1	366.00
28/11/2024	17:30:55.825	50		363.80
			50	363.80
			46	363.80
			4	363.80
28/11/2024	17:30:43.894	3		363.80
			3	363.80
			3	363.80
28/11/2024	17:30:29.361	1		366.00
			1	366.00
			1	366.00
28/11/2024	17:28:40.642	2		366.00
			2	366.00
			2	366.00
28/11/2024	17:27:47.367	1		366.00
			1	366.00
			1	366.00
28/11/2024	17:27:35.190	6		366.00
			6	366.00
			6	366.00
28/11/2024	17:27:29.791	14		366.00
			14	366.00
			14	366.00
28/11/2024	17:26:54.503	6		366.00
			6	366.00
			6	366.00
28/11/2024	17:24:57.934	13		366.00
			13	366.00
			13	366.00
28/11/2024	17:24:43.941	30		364.00
			30	364.00
			30	364.00
28/11/2024	17:24:30.138	3		363.90
			3	363.90
			3	363.90
28/11/2024	17:21:53.483	1		363.90
			1	363.90
			1	363.90
28/11/2024	17:20:09.719	5		362.00
			5	362.00
			5	362.00
28/11/2024	17:20:07.133	36		361.00
			36	361.00
			36	361.00
28/11/2024	17:20:06.735	2		364.00
			2	364.00
			2	364.00
28/11/2024	17:19:55.522	39		361.10
			39	361.10
			9	361.10
			30	361.10
28/11/2024	17:19:45.677	70		362.00
			20	362.00
			70	362.00
			50	362.00
28/11/2024	17:19:24.134	5		363.20
			5	363.20
			5	363.20
28/11/2024	17:19:21.952	20		363.70
			20	363.70
			20	363.70
28/11/2024	17:18:05.370	20		363.80
			7	363.80
			13	363.80
			20	363.80
28/11/2024	17:17:32.167	3		363.80
			3	363.80
			3	363.80
28/11/2024	17:16:38.004	3		365.00
			3	365.00
			3	365.00
28/11/2024	17:16:20.817	67		363.80
			57	363.80
			67	363.80
			10	363.80
28/11/2024	17:16:19.236	9		363.80
			9	363.80
			9	363.80
28/11/2024	17:16:03.435	20		365.00
			20	365.00
			20	365.00
28/11/2024	17:13:28.502	10		365.00
			10	365.00
			10	365.00
28/11/2024	17:12:57.567	10		365.00
			10	365.00
			10	365.00
28/11/2024	17:12:43.324	55		365.00
			55	365.00
			55	365.00
28/11/2024	17:12:33.210	7		365.00
			7	365.00
			7	365.00
28/11/2024	17:12:13.126	8		362.60
			8	362.60
			8	362.60
28/11/2024	17:12:09.662	50		364.00
			50	364.00
			50	364.00
28/11/2024	17:11:31.369	80		364.10
			80	364.10
			80	364.10
28/11/2024	17:08:49.399	101		364.00
			101	364.00
			100	364.00
			1	364.00
28/11/2024	17:08:42.472	100		364.10
			100	364.10
			100	364.10
28/11/2024	17:07:44.139	5		366.90
			5	366.90
			5	366.90
28/11/2024	17:07:23.378	20		366.90
			20	366.90
			20	366.90
28/11/2024	17:07:22.026	3		364.10
			3	364.10
			3	364.10
28/11/2024	17:07:04.608	14		366.90
			14	366.90
			14	366.90
28/11/2024	17:04:55.989	4		366.90
			4	366.90
			4	366.90
28/11/2024	17:04:18.317	40		366.90
			40	366.90
			40	366.90
28/11/2024	17:03:26.512	3		364.10
			3	364.10
			3	364.10
28/11/2024	17:03:11.564	50		366.90
			50	366.90
			50	366.90
28/11/2024	17:02:39.090	449		364.50
			1	364.50
			2	364.50
			449	364.50
			446	364.50
28/11/2024	17:02:32.169	51		365.90
			25	365.90
			26	365.90
			51	365.90
28/11/2024	17:01:57.009	7		366.00
			7	366.00
			7	366.00
28/11/2024	17:01:37.962	50		366.00
			50	366.00
			50	366.00
28/11/2024	17:00:54.753	50		365.50
			34	365.50
			16	365.50
			50	365.50
28/11/2024	17:00:31.648	6		365.50
			6	365.50
			6	365.50
28/11/2024	17:00:17.756	2		366.90
			2	366.90
			2	366.90
28/11/2024	16:59:24.573	167		366.90
			50	366.90
			97	366.90
			20	366.90
			167	366.90
28/11/2024	16:59:24.489	80		364.90
			80	364.90
			80	364.90
28/11/2024	16:58:10.077	3		364.90
			3	364.90
			3	364.90
28/11/2024	16:58:00.034	16		364.90
			16	364.90
			16	364.90
28/11/2024	16:57:52.248	20		364.90
			20	364.90
			20	364.90
28/11/2024	16:57:39.335	15		366.10
			15	366.10
			15	366.10
28/11/2024	16:56:05.901	237		365.00
			2	365.00
			20	365.00
			4	365.00
			11	365.00
			237	365.00
			200	365.00
28/11/2024	16:55:49.238	33		366.90
			33	366.90
			33	366.90
28/11/2024	16:55:47.587	3		365.10
			3	365.10
			3	365.10
28/11/2024	16:55:44.291	146		365.40
			146	365.40
			146	365.40
28/11/2024	16:55:38.842	100		365.50
			100	365.50
			100	365.50
28/11/2024	16:54:35.601	150		367.00
			50	367.00
			100	367.00
			150	367.00
28/11/2024	16:54:17.729	100		367.10
			100	367.10
			100	367.10
28/11/2024	16:54:02.077	12		367.10
			12	367.10
			12	367.10
28/11/2024	16:53:57.494	4		367.40
			4	367.40
			4	367.40
28/11/2024	16:53:47.784	5		367.40
			5	367.40
			5	367.40
28/11/2024	16:52:38.728	8		367.90
			8	367.90
			8	367.90
28/11/2024	16:51:28.322	50		367.10
			50	367.10
			50	367.10
28/11/2024	16:50:58.060	15		367.10
			15	367.10
			15	367.10
28/11/2024	16:50:53.054	11		367.90
			11	367.90
			11	367.90
28/11/2024	16:50:47.940	20		367.10
			20	367.10
			20	367.10
28/11/2024	16:50:09.831	4		368.00
			4	368.00
			4	368.00
28/11/2024	16:49:58.198	45		367.10
			45	367.10
			45	367.10
28/11/2024	16:49:47.586	20		368.00
			20	368.00
			20	368.00
28/11/2024	16:49:41.154	80		368.10
			80	368.10
			80	368.10
28/11/2024	16:49:35.601	7		368.10
			7	368.10
			7	368.10
28/11/2024	16:49:29.812	5		368.20
			5	368.20
			5	368.20
28/11/2024	16:49:26.319	15		368.30
			15	368.30
			15	368.30
28/11/2024	16:48:22.187	80		368.10
			80	368.10
			80	368.10
28/11/2024	16:48:03.562	11		368.10
			11	368.10
			11	368.10
28/11/2024	16:47:55.103	36		368.10
			36	368.10
			36	368.10
28/11/2024	16:47:46.692	2		368.30
			2	368.30
			2	368.30
28/11/2024	16:46:42.321	1		368.30
			1	368.30
			1	368.30
28/11/2024	16:46:16.122	20		368.30
			20	368.30
			20	368.30
28/11/2024	16:45:51.284	3		368.30
			3	368.30
			3	368.30
28/11/2024	16:44:43.390	7		368.30
			7	368.30
			7	368.30
28/11/2024	16:43:53.803	20		367.10
			20	367.10
			20	367.10
28/11/2024	16:43:32.902	10		368.00
			10	368.00
			10	368.00
28/11/2024	16:43:24.258	30		368.00
			30	368.00
			30	368.00
28/11/2024	16:43:16.736	80		368.10
			80	368.10
			80	368.10
28/11/2024	16:42:58.103	22		368.10
			22	368.10
			22	368.10
28/11/2024	16:42:36.304	20		368.30
			20	368.30
			20	368.30
28/11/2024	16:42:31.572	15		368.40
			15	368.40
			15	368.40
28/11/2024	16:40:37.837	20		368.80
			20	368.80
			20	368.80
28/11/2024	16:40:09.406	1		368.80
			1	368.80
			1	368.80
28/11/2024	16:39:32.260	2		368.80
			2	368.80
			2	368.80
28/11/2024	16:39:07.054	10		368.90
			10	368.90
			10	368.90
28/11/2024	16:37:08.152	1		369.40
			1	369.40
			1	369.40
28/11/2024	16:36:49.461	10		369.40
			10	369.40
			10	369.40
28/11/2024	16:34:44.025	3		369.40
			3	369.40
			3	369.40
28/11/2024	16:32:34.879	15		369.40
			15	369.40
			15	369.40
28/11/2024	16:31:07.159	8		369.40
			8	369.40
			8	369.40
28/11/2024	16:29:44.468	4		369.40
			4	369.40
			4	369.40
28/11/2024	16:29:42.359	3		369.40
			3	369.40
			3	369.40
28/11/2024	16:28:43.883	2		369.40
			2	369.40
			2	369.40
28/11/2024	16:28:22.816	2		369.40
			2	369.40
			2	369.40

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: 0.75 / Ask: 0.76
Volume: 11 901 582
-48.47%

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice