Tradegate Exchange

MicroStrategy Inc.

1967

1658

362.90

Date	Time	Volume	Order Volume	Price
27/11/2024	15:22:54.544	10		362.90
			10	362.90
			10	362.90
27/11/2024	15:22:17.370	5		362.50
			5	362.50
			5	362.50
27/11/2024	15:22:03.066	5		361.70
			5	361.70
			5	361.70
27/11/2024	15:21:36.528	10		361.70
			10	361.70
			10	361.70
27/11/2024	15:20:46.257	3		362.20
			3	362.20
			3	362.20
27/11/2024	15:20:10.638	1		362.10
			1	362.10
			1	362.10
27/11/2024	15:20:01.768	69		361.80
			69	361.80
			69	361.80
27/11/2024	15:18:56.590	1		362.30
			1	362.30
			1	362.30
27/11/2024	15:18:18.685	10		361.60
			10	361.60
			10	361.60
27/11/2024	15:18:00.261	7		362.20
			7	362.20
			7	362.20
27/11/2024	15:17:37.371	12		361.90
			12	361.90
			12	361.90
27/11/2024	15:17:20.181	39		362.00
			39	362.00
			39	362.00
27/11/2024	15:17:10.089	10		362.00
			10	362.00
			10	362.00
27/11/2024	15:16:37.509	1		362.00
			1	362.00
			1	362.00
27/11/2024	15:16:27.735	5		362.10
			5	362.10
			5	362.10
27/11/2024	15:15:40.168	50		361.20
			50	361.20
			50	361.20
27/11/2024	15:15:07.279	1		362.30
			1	362.30
			1	362.30
27/11/2024	15:14:30.556	6		362.00
			6	362.00
			6	362.00
27/11/2024	15:13:24.672	1		360.40
			1	360.40
			1	360.40
27/11/2024	15:13:21.602	70		361.50
			56	361.50
			14	361.50
			70	361.50
27/11/2024	15:13:08.156	150		360.50
			150	360.50
			150	360.50
27/11/2024	15:12:47.456	6		361.30
			6	361.30
			6	361.30
27/11/2024	15:12:41.996	100		361.50
			100	361.50
			100	361.50
27/11/2024	15:12:32.844	50		361.30
			50	361.30
			50	361.30
27/11/2024	15:12:32.152	5		361.40
			5	361.40
			5	361.40
27/11/2024	15:12:32.065	11		361.00
			11	361.00
			11	361.00
27/11/2024	15:12:25.187	28		361.40
			28	361.40
			28	361.40
27/11/2024	15:12:21.315	13		361.80
			13	361.80
			13	361.80
27/11/2024	15:11:53.681	120		361.10
			120	361.10
			120	361.10
27/11/2024	15:11:52.897	10		361.50
			10	361.50
			10	361.50
27/11/2024	15:11:19.349	6		361.50
			6	361.50
			6	361.50
27/11/2024	15:10:41.506	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:10:40.643	12		360.80
			12	360.80
			12	360.80
27/11/2024	15:10:35.211	7		360.20
			7	360.20
			7	360.20
27/11/2024	15:10:10.907	2		361.20
			2	361.20
			2	361.20
27/11/2024	15:10:05.099	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:09:53.199	16		361.10
			16	361.10
			16	361.10
27/11/2024	15:09:50.847	10		361.10
			10	361.10
			10	361.10
27/11/2024	15:09:38.226	20		361.10
			20	361.10
			20	361.10
27/11/2024	15:09:20.343	15		360.60
			15	360.60
			15	360.60
27/11/2024	15:09:17.637	30		361.10
			30	361.10
			30	361.10
27/11/2024	15:09:00.210	20		361.00
			20	361.00
			20	361.00
27/11/2024	15:08:42.637	10		361.40
			10	361.40
			10	361.40
27/11/2024	15:08:38.129	100		361.50
			100	361.50
			100	361.50
27/11/2024	15:08:16.600	9		361.10
			9	361.10
			9	361.10
27/11/2024	15:08:10.944	13		362.20
			13	362.20
			13	362.20
27/11/2024	15:08:05.755	13		361.90
			13	361.90
			13	361.90
27/11/2024	15:07:48.033	6		361.70
			6	361.70
			6	361.70
27/11/2024	15:07:45.529	15		361.70
			15	361.70
			15	361.70
27/11/2024	15:07:26.060	3		361.90
			3	361.90
			3	361.90
27/11/2024	15:07:22.188	60		361.90
			60	361.90
			60	361.90
27/11/2024	15:07:15.395	30		361.20
			30	361.20
			30	361.20
27/11/2024	15:06:35.267	200		362.40
			200	362.40
			200	362.40
27/11/2024	15:06:32.549	16		362.30
			16	362.30
			16	362.30
27/11/2024	15:06:15.514	14		362.40
			14	362.40
			14	362.40
27/11/2024	15:06:13.790	55		362.40
			55	362.40
			55	362.40
27/11/2024	15:06:12.387	1		362.40
			1	362.40
			1	362.40
27/11/2024	15:06:03.961	78		362.40
			78	362.40
			78	362.40
27/11/2024	15:06:03.869	1		362.40
			1	362.40
			1	362.40
27/11/2024	15:05:42.364	10		362.00
			10	362.00
			10	362.00
27/11/2024	15:05:16.890	1		362.30
			1	362.30
			1	362.30
27/11/2024	15:05:08.225	80		362.30
			80	362.30
			80	362.30
27/11/2024	15:04:53.123	1		362.40
			1	362.40
			1	362.40
27/11/2024	15:04:45.000	3		361.70
			3	361.70
			3	361.70
27/11/2024	15:04:36.936	100		362.40
			100	362.40
			100	362.40
27/11/2024	15:04:31.296	5		362.40
			5	362.40
			5	362.40
27/11/2024	15:04:07.562	150		362.00
			150	362.00
			150	362.00
27/11/2024	15:03:26.980	4		362.20
			4	362.20
			4	362.20
27/11/2024	15:03:05.944	10		362.40
			10	362.40
			10	362.40
27/11/2024	15:02:58.355	5		362.40
			5	362.40
			5	362.40
27/11/2024	15:02:53.126	300		362.20
			300	362.20
			300	362.20
27/11/2024	15:02:42.863	5		361.10
			5	361.10
			5	361.10
27/11/2024	15:02:37.399	300		361.50
			300	361.50
			300	361.50
27/11/2024	15:02:25.190	300		361.80
			300	361.80
			300	361.80
27/11/2024	15:02:24.486	10		360.90
			10	360.90
			10	360.90
27/11/2024	15:02:15.340	30		361.90
			30	361.90
			30	361.90
27/11/2024	15:02:10.246	150		361.80
			140	361.80
			10	361.80
			150	361.80
27/11/2024	15:02:05.808	150		361.60
			150	361.60
			150	361.60
27/11/2024	15:01:51.877	160		361.60
			160	361.60
			150	361.60
			10	361.60
27/11/2024	15:01:36.410	150		361.60
			150	361.60
			150	361.60
27/11/2024	15:01:31.690	10		361.60
			10	361.60
			10	361.60
27/11/2024	15:01:13.009	15		361.60
			15	361.60
			15	361.60
27/11/2024	15:00:41.255	2		361.00
			2	361.00
			2	361.00
27/11/2024	15:00:28.187	7		361.60
			7	361.60
			7	361.60
27/11/2024	15:00:17.283	26		361.60
			26	361.60
			26	361.60
27/11/2024	15:00:09.471	89		361.60
			89	361.60
			89	361.60
27/11/2024	15:00:06.883	3		361.60
			3	361.60
			3	361.60
27/11/2024	14:59:54.430	15		361.60
			15	361.60
			15	361.60
27/11/2024	14:59:28.516	8		361.60
			8	361.60
			8	361.60
27/11/2024	14:59:11.571	110		361.60
			110	361.60
			110	361.60
27/11/2024	14:58:57.109	10		360.80
			10	360.80
			10	360.80
27/11/2024	14:58:49.444	2		361.60
			2	361.60
			2	361.60
27/11/2024	14:58:18.100	4		361.50
			4	361.50
			4	361.50
27/11/2024	14:58:10.264	50		361.40
			50	361.40
			50	361.40
27/11/2024	14:57:41.752	4		361.60
			4	361.60
			4	361.60
27/11/2024	14:56:34.165	3		361.40
			3	361.40
			3	361.40
27/11/2024	14:56:10.862	60		360.50
			60	360.50
			60	360.50
27/11/2024	14:55:12.476	6		359.40
			6	359.40
			6	359.40
27/11/2024	14:54:19.530	1		359.90
			1	359.90
			1	359.90
27/11/2024	14:54:10.746	6		359.80
			6	359.80
			6	359.80
27/11/2024	14:53:07.868	1		360.20
			1	360.20
			1	360.20
27/11/2024	14:53:06.518	1		360.20
			1	360.20
			1	360.20
27/11/2024	14:52:49.311	5		360.30
			5	360.30
			5	360.30
27/11/2024	14:52:31.572	15		360.40
			15	360.40
			15	360.40
27/11/2024	14:51:33.078	6		360.00
			6	360.00
			6	360.00
27/11/2024	14:51:27.295	49		359.30
			49	359.30
			49	359.30
27/11/2024	14:51:13.759	10		360.50
			10	360.50
			10	360.50
27/11/2024	14:50:52.610	1		360.50
			1	360.50
			1	360.50
27/11/2024	14:50:42.177	18		360.50
			18	360.50
			18	360.50
27/11/2024	14:50:34.129	10		359.60
			10	359.60
			10	359.60
27/11/2024	14:50:33.601	8		360.50
			8	360.50
			8	360.50
27/11/2024	14:49:40.730	10		359.90
			10	359.90
			10	359.90
27/11/2024	14:49:14.308	10		360.30
			10	360.30
			10	360.30
27/11/2024	14:49:08.225	30		360.20
			30	360.20
			30	360.20
27/11/2024	14:48:37.574	32		360.00
			32	360.00
			32	360.00
27/11/2024	14:48:04.935	50		360.50
			50	360.50
			50	360.50
27/11/2024	14:47:33.781	3		360.20
			3	360.20
			3	360.20
27/11/2024	14:47:10.430	478		360.00
			25	360.00
			478	360.00
			453	360.00
27/11/2024	14:47:09.182	6		360.10
			6	360.10
			6	360.10
27/11/2024	14:46:49.331	5		360.60
			5	360.60
			5	360.60
27/11/2024	14:46:25.314	100		360.10
			100	360.10
			100	360.10
27/11/2024	14:46:06.968	28		360.10
			28	360.10
			28	360.10
27/11/2024	14:45:48.045	90		360.90
			90	360.90
			90	360.90
27/11/2024	14:45:26.785	1		361.60
			1	361.60
			1	361.60
27/11/2024	14:44:10.989	1		361.60
			1	361.60
			1	361.60
27/11/2024	14:43:56.716	10		360.80
			10	360.80
			10	360.80
27/11/2024	14:43:42.946	5		361.60
			5	361.60
			5	361.60
27/11/2024	14:43:04.380	5		361.60
			5	361.60
			5	361.60
27/11/2024	14:42:30.043	15		361.50
			15	361.50
			15	361.50
27/11/2024	14:42:27.164	1		361.60
			1	361.60
			1	361.60
27/11/2024	14:42:22.557	14		361.50
			14	361.50
			14	361.50
27/11/2024	14:42:09.197	3		361.60
			3	361.60
			3	361.60
27/11/2024	14:41:59.318	61		361.00
			61	361.00
			61	361.00
27/11/2024	14:41:54.398	10		360.90
			10	360.90
			10	360.90
27/11/2024	14:41:52.770	10		360.60
			10	360.60
			10	360.60
27/11/2024	14:41:49.735	55		360.90
			55	360.90
			55	360.90
27/11/2024	14:40:48.235	40		361.30
			40	361.30
			40	361.30
27/11/2024	14:40:45.052	10		360.10
			10	360.10
			10	360.10
27/11/2024	14:40:02.194	6		360.70
			6	360.70
			6	360.70
27/11/2024	14:39:54.031	2		361.00
			2	361.00
			2	361.00
27/11/2024	14:39:48.306	3		361.20
			3	361.20
			3	361.20
27/11/2024	14:39:29.520	3		361.30
			3	361.30
			3	361.30
27/11/2024	14:38:23.537	200		361.20
			200	361.20
			200	361.20
27/11/2024	14:38:12.650	2		361.40
			2	361.40
			2	361.40
27/11/2024	14:37:54.794	10		361.50
			10	361.50
			10	361.50
27/11/2024	14:37:36.109	130		361.00
			130	361.00
			130	361.00
27/11/2024	14:37:32.162	110		361.50
			110	361.50
			12	361.50
			90	361.50
			8	361.50
27/11/2024	14:36:45.637	5		360.90
			5	360.90
			5	360.90
27/11/2024	14:36:42.313	13		360.90
			13	360.90
			13	360.90
27/11/2024	14:36:15.607	5		360.60
			5	360.60
			5	360.60
27/11/2024	14:36:08.381	50		360.50
			50	360.50
			50	360.50
27/11/2024	14:36:02.721	13		360.60
			13	360.60
			13	360.60
27/11/2024	14:35:31.428	10		360.60
			10	360.60
			10	360.60
27/11/2024	14:34:51.890	5		360.70
			5	360.70
			5	360.70
27/11/2024	14:34:32.000	3		360.70
			3	360.70
			3	360.70
27/11/2024	14:34:00.911	1		360.70
			1	360.70
			1	360.70
27/11/2024	14:33:51.396	2		360.80
			2	360.80
			2	360.80
27/11/2024	14:33:35.180	5		360.60
			5	360.60
			5	360.60
27/11/2024	14:33:34.476	4		360.60
			4	360.60
			4	360.60
27/11/2024	14:32:37.818	7		359.00
			7	359.00
			7	359.00
27/11/2024	14:32:15.975	111		360.00
			111	360.00
			111	360.00
27/11/2024	14:31:14.492	85		359.70
			85	359.70
			85	359.70
27/11/2024	14:31:10.452	6		360.70
			6	360.70
			6	360.70
27/11/2024	14:31:08.146	40		360.00
			40	360.00
			40	360.00
27/11/2024	14:30:49.267	1		359.90
			1	359.90
			1	359.90
27/11/2024	14:30:13.240	1		359.90
			1	359.90
			1	359.90
27/11/2024	14:30:08.659	30		359.90
			30	359.90
			30	359.90
27/11/2024	14:29:09.026	95		359.40
			95	359.40
			95	359.40
27/11/2024	14:28:55.362	18		359.20
			18	359.20
			18	359.20
27/11/2024	14:28:26.245	2		359.40
			2	359.40
			2	359.40
27/11/2024	14:27:54.167	11		359.00
			11	359.00
			11	359.00
27/11/2024	14:27:10.513	5		359.10
			5	359.10
			5	359.10
27/11/2024	14:25:13.288	5		359.00
			5	359.00
			5	359.00
27/11/2024	14:23:04.781	50		359.00
			50	359.00
			50	359.00
27/11/2024	14:22:59.033	4		358.90
			4	358.90
			4	358.90
27/11/2024	14:22:58.514	54		358.90
			54	358.90
			54	358.90
27/11/2024	14:22:36.675	2		358.90
			2	358.90
			2	358.90
27/11/2024	14:22:28.049	1		358.90
			1	358.90
			1	358.90
27/11/2024	14:22:16.325	10		359.20
			10	359.20
			10	359.20
27/11/2024	14:22:16.028	1		359.20
			1	359.20
			1	359.20
27/11/2024	14:22:10.203	10		357.50
			10	357.50
			10	357.50
27/11/2024	14:22:10.147	45		357.50
			45	357.50
			45	357.50
27/11/2024	14:21:53.403	1		358.70
			1	358.70
			1	358.70
27/11/2024	14:21:01.148	15		359.00
			15	359.00
			15	359.00
27/11/2024	14:20:24.673	50		358.00
			50	358.00
			50	358.00
27/11/2024	14:19:55.539	25		359.10
			25	359.10
			25	359.10
27/11/2024	14:19:31.369	5		359.20
			5	359.20
			5	359.20
27/11/2024	14:18:46.029	15		359.70
			15	359.70
			5	359.70
			10	359.70
27/11/2024	14:18:30.749	3		359.60
			3	359.60
			3	359.60
27/11/2024	14:15:39.636	91		359.00
			91	359.00
			90	359.00
			1	359.00
27/11/2024	14:15:31.867	4		359.40
			4	359.40
			4	359.40
27/11/2024	14:15:31.741	150		359.10
			150	359.10
			150	359.10
27/11/2024	14:15:01.797	3		359.70
			3	359.70
			3	359.70
27/11/2024	14:14:41.504	78		359.10
			78	359.10
			78	359.10
27/11/2024	14:13:52.012	1		360.00
			1	360.00
			1	360.00
27/11/2024	14:13:46.640	6		360.50
			6	360.50
			6	360.50
27/11/2024	14:13:00.485	1		360.00
			1	360.00
			1	360.00
27/11/2024	14:12:55.361	4		360.00
			4	360.00
			4	360.00
27/11/2024	14:11:26.240	1		360.90
			1	360.90
			1	360.90
27/11/2024	14:10:20.459	16		360.20
			16	360.20
			16	360.20
27/11/2024	14:09:51.912	14		360.30
			14	360.30
			14	360.30
27/11/2024	14:09:03.912	90		359.10
			90	359.10
			90	359.10
27/11/2024	14:08:01.690	9		359.10
			9	359.10
			9	359.10
27/11/2024	14:07:51.281	40		359.60
			40	359.60
			40	359.60
27/11/2024	14:07:43.835	3		359.50
			3	359.50
			3	359.50
27/11/2024	14:07:27.313	1		360.10
			1	360.10
			1	360.10
27/11/2024	14:07:26.306	1		360.10
			1	360.10
			1	360.10
27/11/2024	14:07:24.011	41		360.10
			41	360.10
			41	360.10
27/11/2024	14:07:04.628	6		359.70
			6	359.70
			6	359.70
27/11/2024	14:06:47.582	41		359.90
			41	359.90
			41	359.90
27/11/2024	14:06:31.764	4		360.00
			4	360.00
			4	360.00
27/11/2024	14:06:19.176	15		360.20
			15	360.20
			15	360.20
27/11/2024	14:06:19.118	33		360.00
			3	360.00
			33	360.00
			30	360.00
27/11/2024	14:06:15.486	28		359.90
			28	359.90
			28	359.90
27/11/2024	14:06:15.319	41		359.90
			41	359.90
			41	359.90
27/11/2024	14:06:14.763	20		359.90
			20	359.90
			20	359.90
27/11/2024	14:06:11.750	5		359.00
			5	359.00
			5	359.00
27/11/2024	14:05:53.212	403		358.50
			403	358.50
			403	358.50
27/11/2024	14:05:36.902	500		358.50
			500	358.50
			500	358.50
27/11/2024	14:05:35.343	150		358.50
			150	358.50
			150	358.50
27/11/2024	14:04:52.135	3		359.00
			3	359.00
			3	359.00
27/11/2024	14:04:36.724	10		358.50
			10	358.50
			10	358.50
27/11/2024	14:04:24.848	32		359.00
			32	359.00
			32	359.00
27/11/2024	14:02:13.257	45		358.40
			45	358.40
			45	358.40
27/11/2024	14:01:54.584	6		358.50
			6	358.50
			6	358.50
27/11/2024	14:01:50.575	5		358.50
			5	358.50
			5	358.50
27/11/2024	14:01:28.332	20		358.90
			20	358.90
			20	358.90
27/11/2024	14:01:24.569	10		358.90
			10	358.90
			10	358.90
27/11/2024	14:01:05.823	1		358.10
			1	358.10
			1	358.10
27/11/2024	14:00:49.051	4		358.10
			4	358.10
			4	358.10
27/11/2024	13:59:36.778	14		359.10
			14	359.10
			14	359.10
27/11/2024	13:59:00.607	14		358.60
			14	358.60
			14	358.60
27/11/2024	13:58:23.740	1		358.60
			1	358.60
			1	358.60
27/11/2024	13:58:17.906	4		358.60
			4	358.60
			4	358.60
27/11/2024	13:58:10.382	10		358.50
			10	358.50
			10	358.50
27/11/2024	13:57:33.740	7		358.40
			7	358.40
			7	358.40
27/11/2024	13:57:28.158	5		358.40
			5	358.40
			5	358.40
27/11/2024	13:57:26.387	1		358.40
			1	358.40
			1	358.40
27/11/2024	13:57:24.159	5		358.00
			5	358.00
			5	358.00
27/11/2024	13:56:38.298	10		357.90
			10	357.90
			10	357.90
27/11/2024	13:55:54.820	1		357.60
			1	357.60
			1	357.60
27/11/2024	13:54:53.853	2		357.50
			2	357.50
			2	357.50
27/11/2024	13:54:40.137	10		357.60
			10	357.60
			10	357.60
27/11/2024	13:54:02.417	1		357.80
			1	357.80
			1	357.80
27/11/2024	13:52:01.216	4		356.90
			4	356.90
			4	356.90
27/11/2024	13:50:47.304	6		356.50
			6	356.50
			6	356.50
27/11/2024	13:50:09.847	4		356.60
			4	356.60
			4	356.60
27/11/2024	13:49:00.348	1		356.30
			1	356.30
			1	356.30
27/11/2024	13:48:04.193	10		356.50
			10	356.50
			10	356.50
27/11/2024	13:47:58.367	6		356.00
			6	356.00
			6	356.00
27/11/2024	13:47:51.885	3		356.60
			3	356.60
			3	356.60
27/11/2024	13:47:38.656	10		356.50
			10	356.50
			10	356.50
27/11/2024	13:47:25.685	40		357.00
			40	357.00
			40	357.00
27/11/2024	13:47:11.536	2		357.40
			2	357.40
			2	357.40
27/11/2024	13:44:44.082	10		355.00
			10	355.00
			10	355.00
27/11/2024	13:44:36.363	3		355.50
			3	355.50
			3	355.50
27/11/2024	13:44:33.883	5		355.50
			5	355.50
			5	355.50
27/11/2024	13:43:51.383	20		355.30
			20	355.30
			20	355.30
27/11/2024	13:43:34.715	5		353.90
			5	353.90
			5	353.90
27/11/2024	13:43:28.555	11		353.90
			11	353.90
			11	353.90
27/11/2024	13:42:56.281	2		355.10
			2	355.10
			2	355.10
27/11/2024	13:42:55.826	1		355.10
			1	355.10
			1	355.10
27/11/2024	13:42:50.436	15		355.40
			15	355.40
			15	355.40
27/11/2024	13:42:38.085	15		355.40
			15	355.40
			15	355.40
27/11/2024	13:42:29.037	1		355.90
			1	355.90
			1	355.90
27/11/2024	13:42:23.859	30		355.80
			30	355.80
			30	355.80
27/11/2024	13:41:10.380	30		356.00
			30	356.00
			30	356.00
27/11/2024	13:40:45.266	9		355.50
			9	355.50
			9	355.50
27/11/2024	13:40:05.417	33		355.50
			33	355.50
			33	355.50
27/11/2024	13:39:55.142	10		355.50
			10	355.50
			10	355.50
27/11/2024	13:39:06.234	30		355.00
			30	355.00
			30	355.00
27/11/2024	13:39:05.928	8		355.70
			8	355.70
			8	355.70
27/11/2024	13:39:00.152	155		354.30
			155	354.30
			155	354.30
27/11/2024	13:38:35.009	10		354.70
			10	354.70
			10	354.70
27/11/2024	13:38:25.432	20		354.50
			20	354.50
			20	354.50
27/11/2024	13:37:49.894	2		354.50
			2	354.50
			2	354.50
27/11/2024	13:37:47.188	8		354.50
			8	354.50
			8	354.50
27/11/2024	13:37:34.167	8		354.80
			8	354.80
			8	354.80
27/11/2024	13:36:25.506	10		353.70
			10	353.70
			10	353.70
27/11/2024	13:35:26.014	10		352.70
			10	352.70
			10	352.70
27/11/2024	13:34:32.828	5		354.00
			5	354.00
			5	354.00
27/11/2024	13:34:10.416	10		354.20
			10	354.20
			10	354.20
27/11/2024	13:33:50.186	50		354.20
			50	354.20
			50	354.20
27/11/2024	13:32:39.248	32		352.20
			32	352.20
			32	352.20
27/11/2024	13:32:16.358	7		353.80
			7	353.80
			7	353.80
27/11/2024	13:31:53.870	2		354.60
			2	354.60
			2	354.60
27/11/2024	13:31:28.470	1		353.90
			1	353.90
			1	353.90
27/11/2024	13:31:19.993	2		353.40
			2	353.40
			2	353.40
27/11/2024	13:31:03.870	2		352.30
			2	352.30
			2	352.30
27/11/2024	13:30:47.593	4		353.90
			4	353.90
			4	353.90
27/11/2024	13:30:25.247	6		353.90
			6	353.90
			6	353.90
27/11/2024	13:30:21.289	1		353.90
			1	353.90
			1	353.90
27/11/2024	13:30:06.641	9		351.00
			3	351.00
			9	351.00
			6	351.00
27/11/2024	13:29:34.588	7		352.70
			7	352.70
			7	352.70
27/11/2024	13:29:24.553	13		352.00
			7	352.00
			13	352.00
			6	352.00
27/11/2024	13:29:19.623	1		352.40
			1	352.40
			1	352.40
27/11/2024	13:29:16.206	30		352.50
			30	352.50
			30	352.50
27/11/2024	13:29:07.201	12		353.40
			12	353.40
			12	353.40
27/11/2024	13:27:44.559	1		353.00
			1	353.00
			1	353.00
27/11/2024	13:27:42.108	2		353.10
			2	353.10
			2	353.10
27/11/2024	13:26:58.944	10		354.50
			10	354.50
			10	354.50
27/11/2024	13:26:38.841	40		354.00
			30	354.00
			10	354.00
			40	354.00
27/11/2024	13:26:37.877	56		354.10
			56	354.10
			56	354.10
27/11/2024	13:26:13.910	30		355.00
			30	355.00
			30	355.00
27/11/2024	13:26:08.031	10		354.90
			10	354.90
			10	354.90
27/11/2024	13:25:32.334	30		354.10
			30	354.10
			30	354.10
27/11/2024	13:25:28.810	21		354.90
			21	354.90
			21	354.90
27/11/2024	13:25:13.916	10		354.60
			10	354.60
			10	354.60
27/11/2024	13:25:13.395	13		354.90
			13	354.90
			13	354.90
27/11/2024	13:24:48.877	19		356.00
			19	356.00
			19	356.00
27/11/2024	13:24:25.375	10		356.00
			10	356.00
			10	356.00
27/11/2024	13:23:53.885	30		356.20
			30	356.20
			30	356.20
27/11/2024	13:23:47.661	16		354.90
			16	354.90
			16	354.90
27/11/2024	13:22:39.784	2		355.80
			2	355.80
			2	355.80
27/11/2024	13:22:26.634	2		355.90
			2	355.90
			2	355.90
27/11/2024	13:22:06.313	20		356.90
			20	356.90
			20	356.90
27/11/2024	13:21:45.426	1		357.00
			1	357.00
			1	357.00
27/11/2024	13:21:38.430	1		357.20
			1	357.20
			1	357.20
27/11/2024	13:21:21.592	7		357.50
			7	357.50
			7	357.50
27/11/2024	13:21:10.860	5		357.80
			5	357.80
			5	357.80
27/11/2024	13:20:58.207	25		357.80
			25	357.80
			25	357.80
27/11/2024	13:20:17.145	50		357.80
			50	357.80
			50	357.80
27/11/2024	13:20:11.722	4		357.90
			4	357.90
			4	357.90
27/11/2024	13:20:03.290	3		357.80
			3	357.80
			3	357.80
27/11/2024	13:19:45.699	95		356.40
			95	356.40
			95	356.40
27/11/2024	13:19:41.233	11		357.00
			11	357.00
			11	357.00
27/11/2024	13:19:34.199	30		356.90
			30	356.90
			30	356.90
27/11/2024	13:19:30.877	3		356.90
			3	356.90
			3	356.90
27/11/2024	13:19:16.717	14		356.90
			14	356.90
			14	356.90
27/11/2024	13:19:16.656	6		356.20
			6	356.20
			6	356.20

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

Nvidia Corp.

Bid: 127.98 / Ask: 128.00
Volume: 311 001
-1.98%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 15:23:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice