MicroStrategy Inc.

3383

2628

365.80

       

Date Time Volume Order Volume Price
26/11/2024 17:21:02.065 25   365.80
      25 365.80
      25 365.80
26/11/2024 17:20:57.115 1   366.20
      1 366.20
      1 366.20
26/11/2024 17:20:41.863 5   365.70
      5 365.70
      5 365.70
26/11/2024 17:20:38.689 122   364.10
      122 364.10
      122 364.10
26/11/2024 17:20:36.070 5   365.60
      5 365.60
      5 365.60
26/11/2024 17:20:22.572 13   364.90
      13 364.90
      13 364.90
26/11/2024 17:20:16.167 3   364.80
      3 364.80
      3 364.80
26/11/2024 17:20:15.318 3   364.80
      3 364.80
      3 364.80
26/11/2024 17:20:14.824 4   364.80
      4 364.80
      4 364.80
26/11/2024 17:20:00.343 50   363.40
      50 363.40
      50 363.40
26/11/2024 17:19:35.500 6   364.30
      6 364.30
      6 364.30
26/11/2024 17:19:23.169 110   362.90
      110 362.90
      110 362.90
26/11/2024 17:19:19.114 200   362.90
      200 362.90
      200 362.90
26/11/2024 17:19:11.606 70   364.30
      70 364.30
      70 364.30
26/11/2024 17:18:49.329 125   362.30
      125 362.30
      10 362.30
      115 362.30
26/11/2024 17:18:47.355 151   363.00
      151 363.00
      150 363.00
      1 363.00
26/11/2024 17:18:36.066 650   363.10
      650 363.10
      645 363.10
      5 363.10
26/11/2024 17:18:24.431 315   362.40
      20 362.40
      95 362.40
      200 362.40
      315 362.40
26/11/2024 17:18:13.053 125   362.40
      2 362.40
      2 362.40
      121 362.40
      125 362.40
26/11/2024 17:17:56.484 3   364.00
      3 364.00
      3 364.00
26/11/2024 17:17:52.388 10   364.60
      10 364.60
      10 364.60
26/11/2024 17:17:21.031 250   361.60
      250 361.60
      230 361.60
      20 361.60
26/11/2024 17:16:22.398 10   358.90
      10 358.90
      10 358.90
26/11/2024 17:16:18.577 2   358.10
      2 358.10
      2 358.10
26/11/2024 17:16:14.927 3   357.80
      3 357.80
      3 357.80
26/11/2024 17:16:14.373 10   357.60
      10 357.60
      10 357.60
26/11/2024 17:15:39.002 15   356.60
      15 356.60
      15 356.60
26/11/2024 17:15:29.279 10   357.40
      10 357.40
      10 357.40
26/11/2024 17:15:01.301 500   356.60
      458 356.60
      20 356.60
      500 356.60
      13 356.60
      2 356.60
      7 356.60
26/11/2024 17:14:58.676 100   357.60
      100 357.60
      100 357.60
26/11/2024 17:14:53.537 1   357.90
      1 357.90
      1 357.90
26/11/2024 17:14:52.220 2   357.90
      2 357.90
      2 357.90
26/11/2024 17:14:39.637 15   358.00
      15 358.00
      15 358.00
26/11/2024 17:14:39.537 16   358.30
      16 358.30
      1 358.30
      5 358.30
      10 358.30
26/11/2024 17:13:44.067 3   357.20
      3 357.20
      3 357.20
26/11/2024 17:13:40.450 1   357.90
      1 357.90
      1 357.90
26/11/2024 17:13:34.469 9   357.60
      9 357.60
      9 357.60
26/11/2024 17:13:28.088 13   357.80
      13 357.80
      13 357.80
26/11/2024 17:13:28.037 200   358.00
      100 358.00
      50 358.00
      200 358.00
      50 358.00
26/11/2024 17:13:26.002 9   359.00
      9 359.00
      9 359.00
26/11/2024 17:13:25.309 10   358.50
      10 358.50
      10 358.50
26/11/2024 17:13:14.246 15   357.90
      15 357.90
      15 357.90
26/11/2024 17:13:07.926 22   357.70
      2 357.70
      5 357.70
      20 357.70
      17 357.70
26/11/2024 17:13:07.799 10   357.70
      1 357.70
      5 357.70
      10 357.70
      4 357.70
26/11/2024 17:13:03.779 20   358.50
      20 358.50
      20 358.50
26/11/2024 17:12:52.524 8   358.60
      8 358.60
      8 358.60
26/11/2024 17:12:49.790 10   360.00
      10 360.00
      10 360.00
26/11/2024 17:12:22.329 3   359.70
      3 359.70
      3 359.70
26/11/2024 17:11:54.549 25   359.80
      25 359.80
      25 359.80
26/11/2024 17:11:47.333 22   358.80
      22 358.80
      2 358.80
      20 358.80
26/11/2024 17:11:47.291 15   358.80
      15 358.80
      15 358.80
26/11/2024 17:11:47.149 212   360.00
      3 360.00
      14 360.00
      10 360.00
      10 360.00
      8 360.00
      5 360.00
      1 360.00
      50 360.00
      212 360.00
      29 360.00
      22 360.00
      60 360.00
26/11/2024 17:11:41.542 5   361.40
      5 361.40
      5 361.40
26/11/2024 17:11:37.346 1   362.10
      1 362.10
      1 362.10
26/11/2024 17:11:32.403 100   362.00
      100 362.00
      100 362.00
26/11/2024 17:11:28.870 5   360.90
      5 360.90
      5 360.90
26/11/2024 17:11:18.223 6   362.10
      6 362.10
      6 362.10
26/11/2024 17:10:59.181 15   361.80
      15 361.80
      15 361.80
26/11/2024 17:10:43.731 1   363.00
      1 363.00
      1 363.00
26/11/2024 17:10:34.928 12   362.90
      12 362.90
      12 362.90
26/11/2024 17:10:26.422 285   361.50
      285 361.50
      285 361.50
26/11/2024 17:10:22.871 2   362.80
      2 362.80
      2 362.80
26/11/2024 17:10:04.977 11   362.40
      11 362.40
      11 362.40
26/11/2024 17:09:48.526 30   362.50
      30 362.50
      30 362.50
26/11/2024 17:09:28.463 8   362.70
      8 362.70
      8 362.70
26/11/2024 17:09:28.213 8   362.70
      8 362.70
      8 362.70
26/11/2024 17:09:12.313 30   362.50
      30 362.50
      30 362.50
26/11/2024 17:09:07.088 2   362.80
      2 362.80
      2 362.80
26/11/2024 17:09:01.777 15   363.50
      15 363.50
      15 363.50
26/11/2024 17:09:00.214 50   364.00
      50 364.00
      50 364.00
26/11/2024 17:08:27.777 3   363.60
      3 363.60
      3 363.60
26/11/2024 17:08:24.795 35   363.60
      35 363.60
      35 363.60
26/11/2024 17:08:20.614 4   363.60
      4 363.60
      4 363.60
26/11/2024 17:08:12.358 25   363.00
      5 363.00
      20 363.00
      25 363.00
26/11/2024 17:08:07.047 4   362.50
      4 362.50
      4 362.50
26/11/2024 17:08:03.633 15   363.70
      15 363.70
      15 363.70
26/11/2024 17:07:59.087 6   363.70
      6 363.70
      6 363.70
26/11/2024 17:07:47.068 6   362.80
      6 362.80
      6 362.80
26/11/2024 17:07:45.285 6   362.00
      6 362.00
      6 362.00
26/11/2024 17:07:44.406 20   362.80
      20 362.80
      20 362.80
26/11/2024 17:07:16.594 40   361.70
      40 361.70
      40 361.70
26/11/2024 17:07:14.905 50   362.90
      50 362.90
      50 362.90
26/11/2024 17:06:30.406 5   363.00
      5 363.00
      5 363.00
26/11/2024 17:06:22.576 33   363.00
      33 363.00
      33 363.00
26/11/2024 17:06:12.520 30   363.30
      30 363.30
      30 363.30
26/11/2024 17:06:09.735 160   361.70
      160 361.70
      160 361.70
26/11/2024 17:05:46.976 15   362.40
      15 362.40
      15 362.40
26/11/2024 17:05:37.376 49   362.10
      49 362.10
      49 362.10
26/11/2024 17:05:35.525 1   362.30
      1 362.30
      1 362.30
26/11/2024 17:05:16.437 11   363.10
      11 363.10
      11 363.10
26/11/2024 17:04:53.403 30   362.80
      30 362.80
      30 362.80
26/11/2024 17:04:44.362 5   361.40
      5 361.40
      5 361.40
26/11/2024 17:04:28.871 6   362.80
      6 362.80
      6 362.80
26/11/2024 17:04:07.089 1   362.50
      1 362.50
      1 362.50
26/11/2024 17:03:58.826 5   361.10
      5 361.10
      5 361.10
26/11/2024 17:03:31.253 10   361.10
      10 361.10
      10 361.10
26/11/2024 17:03:24.633 10   360.80
      10 360.80
      10 360.80
26/11/2024 17:03:18.902 3   361.40
      3 361.40
      3 361.40
26/11/2024 17:03:17.414 40   360.10
      40 360.10
      40 360.10
26/11/2024 17:03:14.368 3   360.30
      3 360.30
      3 360.30
26/11/2024 17:03:08.402 296   360.90
      1 360.90
      2 360.90
      294 360.90
      10 360.90
      285 360.90
26/11/2024 17:02:48.335 300   360.00
      300 360.00
      300 360.00
26/11/2024 17:02:40.106 55   360.00
      5 360.00
      55 360.00
      50 360.00
26/11/2024 17:02:37.472 25   360.50
      25 360.50
      25 360.50
26/11/2024 17:02:17.274 10   360.00
      10 360.00
      10 360.00
26/11/2024 17:01:57.076 718   360.00
      2 360.00
      18 360.00
      698 360.00
      300 360.00
      118 360.00
      300 360.00
26/11/2024 17:01:22.400 300   360.00
      300 360.00
      300 360.00
26/11/2024 17:01:19.186 12   361.00
      12 361.00
      12 361.00
26/11/2024 17:01:05.481 1   361.00
      1 361.00
      1 361.00
26/11/2024 17:01:03.905 6   361.70
      6 361.70
      6 361.70
26/11/2024 17:00:55.021 6   362.10
      6 362.10
      6 362.10
26/11/2024 17:00:47.797 87   361.40
      87 361.40
      87 361.40
26/11/2024 17:00:40.469 3   361.80
      3 361.80
      3 361.80
26/11/2024 17:00:30.015 30   360.00
      28 360.00
      30 360.00
      2 360.00
26/11/2024 17:00:29.942 2   360.50
      2 360.50
      2 360.50
26/11/2024 17:00:26.742 32   361.00
      10 361.00
      10 361.00
      32 361.00
      12 361.00
26/11/2024 17:00:22.225 20   361.10
      20 361.10
      20 361.10
26/11/2024 16:59:50.108 2   361.60
      2 361.60
      2 361.60
26/11/2024 16:59:37.406 10   361.50
      10 361.50
      10 361.50
26/11/2024 16:59:19.914 100   362.20
      100 362.20
      100 362.20
26/11/2024 16:59:06.338 100   363.20
      100 363.20
      100 363.20
26/11/2024 16:59:02.090 1   362.90
      1 362.90
      1 362.90
26/11/2024 16:59:00.997 1   363.10
      1 363.10
      1 363.10
26/11/2024 16:58:39.099 3   363.60
      3 363.60
      3 363.60
26/11/2024 16:58:31.258 30   362.80
      30 362.80
      30 362.80
26/11/2024 16:58:09.278 20   363.30
      20 363.30
      20 363.30
26/11/2024 16:57:59.112 35   362.30
      35 362.30
      34 362.30
      1 362.30
26/11/2024 16:57:49.727 20   363.30
      20 363.30
      20 363.30
26/11/2024 16:57:17.618 1   363.70
      1 363.70
      1 363.70
26/11/2024 16:56:58.977 23   363.50
      23 363.50
      23 363.50
26/11/2024 16:56:31.040 1   364.10
      1 364.10
      1 364.10
26/11/2024 16:56:11.733 20   366.00
      20 366.00
      20 366.00
26/11/2024 16:55:51.523 11   366.00
      11 366.00
      11 366.00
26/11/2024 16:55:40.144 2   365.40
      2 365.40
      2 365.40
26/11/2024 16:55:38.862 2   364.90
      2 364.90
      2 364.90
26/11/2024 16:55:12.703 100   363.70
      100 363.70
      100 363.70
26/11/2024 16:54:45.883 10   364.30
      10 364.30
      10 364.30
26/11/2024 16:54:42.495 1   364.30
      1 364.30
      1 364.30
26/11/2024 16:54:34.923 3   364.30
      3 364.30
      3 364.30
26/11/2024 16:54:34.206 15   363.10
      10 363.10
      15 363.10
      5 363.10
26/11/2024 16:54:27.650 83   364.70
      83 364.70
      83 364.70
26/11/2024 16:54:23.536 27   364.80
      22 364.80
      27 364.80
      5 364.80
26/11/2024 16:54:13.016 2   364.90
      2 364.90
      2 364.90
26/11/2024 16:54:04.974 3   364.20
      3 364.20
      3 364.20
26/11/2024 16:53:52.178 5   365.90
      5 365.90
      5 365.90
26/11/2024 16:53:44.675 1   365.90
      1 365.90
      1 365.90
26/11/2024 16:53:32.054 2   364.70
      2 364.70
      2 364.70
26/11/2024 16:53:26.509 10   364.70
      10 364.70
      10 364.70
26/11/2024 16:53:08.931 6   364.10
      6 364.10
      6 364.10
26/11/2024 16:53:03.764 411   363.50
      411 363.50
      411 363.50
26/11/2024 16:52:56.844 4   363.10
      4 363.10
      4 363.10
26/11/2024 16:52:53.011 5   364.30
      5 364.30
      5 364.30
26/11/2024 16:52:46.783 6   364.80
      6 364.80
      6 364.80
26/11/2024 16:52:43.578 180   365.00
      3 365.00
      50 365.00
      180 365.00
      100 365.00
      13 365.00
      14 365.00
26/11/2024 16:52:42.544 11   365.20
      10 365.20
      1 365.20
      11 365.20
26/11/2024 16:51:18.278 1 500   366.00
      1 500 366.00
      1 500 366.00
26/11/2024 16:50:51.761 19   365.30
      19 365.30
      19 365.30
26/11/2024 16:50:14.153 37   366.30
      27 366.30
      10 366.30
      37 366.30
26/11/2024 16:49:38.684 3   366.50
      3 366.50
      3 366.50
26/11/2024 16:49:15.427 8   366.80
      8 366.80
      8 366.80
26/11/2024 16:49:00.001 4   367.90
      4 367.90
      4 367.90
26/11/2024 16:48:54.650 6   366.00
      6 366.00
      6 366.00
26/11/2024 16:48:49.957 5   367.90
      5 367.90
      5 367.90
26/11/2024 16:48:14.921 203   367.00
      203 367.00
      200 367.00
      3 367.00
26/11/2024 16:47:48.474 3   367.60
      3 367.60
      3 367.60
26/11/2024 16:47:23.247 17   367.80
      17 367.80
      17 367.80
26/11/2024 16:46:49.395 27   368.80
      27 368.80
      27 368.80
26/11/2024 16:46:36.315 1   368.00
      1 368.00
      1 368.00
26/11/2024 16:46:27.430 9   368.50
      9 368.50
      9 368.50
26/11/2024 16:46:21.489 40   368.40
      40 368.40
      40 368.40
26/11/2024 16:46:18.846 8   368.50
      8 368.50
      8 368.50
26/11/2024 16:46:18.219 5   368.40
      5 368.40
      5 368.40
26/11/2024 16:45:24.398 250   368.20
      250 368.20
      250 368.20
26/11/2024 16:45:17.939 3   367.30
      3 367.30
      3 367.30
26/11/2024 16:45:13.324 50   367.00
      50 367.00
      50 367.00
26/11/2024 16:45:10.804 1   367.80
      1 367.80
      1 367.80
26/11/2024 16:45:03.642 7   368.00
      7 368.00
      7 368.00
26/11/2024 16:45:02.853 1   369.00
      1 369.00
      1 369.00
26/11/2024 16:45:01.565 108   369.10
      108 369.10
      108 369.10
26/11/2024 16:44:45.619 10   370.20
      10 370.20
      10 370.20
26/11/2024 16:44:40.974 5   370.20
      5 370.20
      5 370.20
26/11/2024 16:44:19.539 5   368.30
      5 368.30
      5 368.30
26/11/2024 16:44:10.706 2   368.00
      2 368.00
      2 368.00
26/11/2024 16:44:07.694 8   368.30
      8 368.30
      8 368.30
26/11/2024 16:43:40.671 500   368.30
      500 368.30
      500 368.30
26/11/2024 16:43:36.477 15   366.30
      15 366.30
      15 366.30
26/11/2024 16:43:26.918 6   367.70
      6 367.70
      6 367.70
26/11/2024 16:43:23.573 5   368.60
      5 368.60
      5 368.60
26/11/2024 16:42:13.935 169   367.00
      169 367.00
      169 367.00
26/11/2024 16:42:07.724 1   368.50
      1 368.50
      1 368.50
26/11/2024 16:41:54.965 25   367.40
      25 367.40
      25 367.40
26/11/2024 16:41:53.371 135   366.80
      10 366.80
      125 366.80
      135 366.80
26/11/2024 16:41:53.277 300   366.20
      300 366.20
      300 366.20
26/11/2024 16:41:50.548 2   367.80
      2 367.80
      2 367.80
26/11/2024 16:41:46.702 23   368.80
      23 368.80
      23 368.80
26/11/2024 16:41:42.319 20   367.80
      20 367.80
      20 367.80
26/11/2024 16:41:42.119 25   369.00
      20 369.00
      25 369.00
      5 369.00
26/11/2024 16:41:26.913 13   371.00
      13 371.00
      13 371.00
26/11/2024 16:40:56.483 30   369.10
      30 369.10
      30 369.10
26/11/2024 16:40:52.986 3   370.90
      3 370.90
      3 370.90
26/11/2024 16:40:47.057 50   371.20
      50 371.20
      50 371.20
26/11/2024 16:40:28.593 30   370.20
      30 370.20
      30 370.20
26/11/2024 16:40:14.144 3   370.00
      3 370.00
      3 370.00
26/11/2024 16:38:38.148 2   372.30
      2 372.30
      2 372.30
26/11/2024 16:38:18.823 2   372.60
      2 372.60
      2 372.60
26/11/2024 16:37:51.581 1   371.00
      1 371.00
      1 371.00
26/11/2024 16:37:24.671 10   371.00
      10 371.00
      10 371.00
26/11/2024 16:37:18.286 2   373.00
      2 373.00
      2 373.00
26/11/2024 16:36:06.082 5   374.30
      5 374.30
      5 374.30
26/11/2024 16:35:59.794 1   374.40
      1 374.40
      1 374.40
26/11/2024 16:35:41.425 29   374.00
      29 374.00
      29 374.00
26/11/2024 16:35:00.278 50   374.00
      50 374.00
      50 374.00
26/11/2024 16:34:32.980 3   374.00
      3 374.00
      3 374.00
26/11/2024 16:34:30.476 4   374.00
      4 374.00
      4 374.00
26/11/2024 16:34:09.049 9   374.10
      9 374.10
      9 374.10
26/11/2024 16:34:04.556 2   373.30
      2 373.30
      2 373.30
26/11/2024 16:32:44.708 29   374.70
      29 374.70
      29 374.70
26/11/2024 16:32:09.122 107   375.00
      50 375.00
      47 375.00
      107 375.00
      10 375.00
26/11/2024 16:32:05.075 25   375.50
      25 375.50
      25 375.50
26/11/2024 16:32:02.994 1   375.40
      1 375.40
      1 375.40
26/11/2024 16:31:49.936 20   375.90
      20 375.90
      20 375.90
26/11/2024 16:31:47.300 2   375.90
      2 375.90
      2 375.90
26/11/2024 16:31:45.718 10   376.00
      10 376.00
      10 376.00
26/11/2024 16:30:23.443 6   376.70
      6 376.70
      6 376.70
26/11/2024 16:30:00.497 100   376.10
      100 376.10
      100 376.10
26/11/2024 16:29:36.034 3   376.60
      3 376.60
      3 376.60
26/11/2024 16:29:29.056 15   376.70
      15 376.70
      15 376.70
26/11/2024 16:29:27.765 7   376.00
      7 376.00
      7 376.00
26/11/2024 16:29:17.919 2   376.70
      2 376.70
      2 376.70
26/11/2024 16:29:06.088 30   376.90
      30 376.90
      30 376.90
26/11/2024 16:28:33.228 30   376.90
      30 376.90
      30 376.90
26/11/2024 16:27:49.886 3   374.50
      3 374.50
      3 374.50
26/11/2024 16:27:37.696 3   375.00
      3 375.00
      3 375.00
26/11/2024 16:27:03.189 4   374.10
      4 374.10
      4 374.10
26/11/2024 16:26:45.268 10   374.10
      10 374.10
      10 374.10
26/11/2024 16:26:45.132 5   374.10
      5 374.10
      5 374.10
26/11/2024 16:26:37.393 2   374.50
      2 374.50
      2 374.50
26/11/2024 16:26:17.476 24   375.00
      24 375.00
      24 375.00
26/11/2024 16:26:06.351 200   373.90
      200 373.90
      200 373.90
26/11/2024 16:26:05.314 5   373.90
      5 373.90
      5 373.90
26/11/2024 16:26:00.100 32   373.50
      32 373.50
      32 373.50
26/11/2024 16:26:00.037 4   373.50
      4 373.50
      4 373.50
26/11/2024 16:25:35.819 40   371.40
      40 371.40
      40 371.40
26/11/2024 16:24:46.680 50   371.50
      50 371.50
      50 371.50
26/11/2024 16:24:44.341 4   370.10
      4 370.10
      4 370.10
26/11/2024 16:24:39.334 25   371.00
      25 371.00
      25 371.00
26/11/2024 16:24:34.180 1   371.00
      1 371.00
      1 371.00
26/11/2024 16:24:28.306 7   370.10
      7 370.10
      7 370.10
26/11/2024 16:24:26.932 5   371.40
      5 371.40
      5 371.40
26/11/2024 16:24:18.991 4   370.10
      4 370.10
      4 370.10
26/11/2024 16:24:17.884 1   371.30
      1 371.30
      1 371.30
26/11/2024 16:23:47.996 5   371.40
      5 371.40
      5 371.40
26/11/2024 16:23:28.878 100   370.80
      100 370.80
      100 370.80
26/11/2024 16:23:01.511 3   369.20
      3 369.20
      3 369.20
26/11/2024 16:22:32.359 61   369.10
      3 369.10
      61 369.10
      15 369.10
      20 369.10
      23 369.10
26/11/2024 16:22:07.929 16   370.00
      1 370.00
      16 370.00
      15 370.00
26/11/2024 16:21:53.497 9   370.10
      9 370.10
      9 370.10
26/11/2024 16:21:43.182 15   370.70
      15 370.70
      15 370.70
26/11/2024 16:20:19.741 41   371.70
      41 371.70
      41 371.70
26/11/2024 16:19:52.763 1   372.00
      1 372.00
      1 372.00
26/11/2024 16:19:38.510 10   371.00
      10 371.00
      10 371.00
26/11/2024 16:19:34.543 406   372.00
      401 372.00
      406 372.00
      5 372.00
26/11/2024 16:19:16.739 300   372.90
      300 372.90
      1 372.90
      299 372.90
26/11/2024 16:19:08.483 150   372.90
      150 372.90
      150 372.90
26/11/2024 16:18:54.252 2   372.90
      2 372.90
      2 372.90
26/11/2024 16:18:27.027 10   372.20
      10 372.20
      10 372.20
26/11/2024 16:18:08.134 40   371.00
      40 371.00
      40 371.00
26/11/2024 16:18:01.362 21   370.10
      21 370.10
      21 370.10
26/11/2024 16:16:49.169 8   373.40
      8 373.40
      8 373.40
26/11/2024 16:16:42.995 2   372.00
      2 372.00
      2 372.00
26/11/2024 16:16:35.508 100   373.00
      100 373.00
      100 373.00
26/11/2024 16:16:17.817 294   372.90
      294 372.90
      294 372.90
26/11/2024 16:16:07.369 73   372.50
      10 372.50
      62 372.50
      10 372.50
      63 372.50
      1 372.50
26/11/2024 16:15:52.699 615   373.00
      600 373.00
      9 373.00
      15 373.00
      6 373.00
      600 373.00
26/11/2024 16:15:24.168 300   373.30
      300 373.30
      300 373.30
26/11/2024 16:15:15.829 22   375.00
      22 375.00
      22 375.00
26/11/2024 16:14:34.625 8   376.40
      8 376.40
      8 376.40
26/11/2024 16:13:43.245 100   376.40
      100 376.40
      100 376.40
26/11/2024 16:12:44.542 50   374.50
      50 374.50
      50 374.50
26/11/2024 16:12:28.375 2   374.00
      2 374.00
      2 374.00
26/11/2024 16:12:26.357 5   374.50
      5 374.50
      5 374.50
26/11/2024 16:12:25.778 11   374.50
      11 374.50
      11 374.50
26/11/2024 16:12:20.630 38   374.50
      38 374.50
      38 374.50
26/11/2024 16:12:17.072 7   374.10
      7 374.10
      7 374.10
26/11/2024 16:12:12.172 1   374.90
      1 374.90
      1 374.90
26/11/2024 16:12:09.244 40   374.10
      40 374.10
      20 374.10
      20 374.10
26/11/2024 16:12:09.132 21   374.10
      6 374.10
      5 374.10
      21 374.10
      10 374.10
26/11/2024 16:12:09.060 2   375.00
      1 375.00
      1 375.00
      2 375.00
26/11/2024 16:11:32.987 30   375.10
      30 375.10
      30 375.10
26/11/2024 16:11:32.846 6   376.00
      6 376.00
      6 376.00
26/11/2024 16:11:17.569 28   376.10
      28 376.10
      28 376.10
26/11/2024 16:11:11.115 20   377.50
      20 377.50
      20 377.50
26/11/2024 16:11:03.413 100   377.70
      100 377.70
      100 377.70
26/11/2024 16:10:08.530 100   378.60
      100 378.60
      100 378.60
26/11/2024 16:10:07.316 40   378.90
      40 378.90
      40 378.90
26/11/2024 16:09:26.449 5   378.90
      5 378.90
      5 378.90
26/11/2024 16:09:00.658 10   380.50
      10 380.50
      10 380.50
26/11/2024 16:08:45.843 80   380.50
      80 380.50
      80 380.50
26/11/2024 16:08:26.508 21   379.90
      21 379.90
      21 379.90
26/11/2024 16:08:21.670 5   380.20
      5 380.20
      5 380.20
26/11/2024 16:08:19.635 199   380.00
      199 380.00
      199 380.00
26/11/2024 16:08:16.653 8   380.50
      8 380.50
      8 380.50
26/11/2024 16:07:16.653 30   380.70
      30 380.70
      30 380.70
26/11/2024 16:07:11.707 5   380.50
      5 380.50
      5 380.50
26/11/2024 16:07:06.595 1   380.50
      1 380.50
      1 380.50
26/11/2024 16:07:03.283 120   380.10
      120 380.10
      120 380.10
26/11/2024 16:06:54.887 10   380.10
      10 380.10
      10 380.10
26/11/2024 16:06:53.086 3   380.70
      3 380.70
      3 380.70
26/11/2024 16:06:49.907 1   380.70
      1 380.70
      1 380.70

       

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)