Tradegate Exchange

MicroStrategy Inc.

3351

2604

357.80

Date	Time	Volume	Order Volume	Price
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
26/11/2024	16:06:39.387	28		381.20
			28	381.20
			28	381.20
26/11/2024	16:06:36.873	1		380.10
			1	380.10
			1	380.10
26/11/2024	16:06:27.834	3		380.80
			3	380.80
			3	380.80
26/11/2024	16:06:18.761	70		380.80
			70	380.80
			70	380.80
26/11/2024	16:06:14.763	50		380.70
			50	380.70
			50	380.70
26/11/2024	16:06:03.902	30		380.40
			30	380.40
			30	380.40
26/11/2024	16:05:47.733	22		379.70
			22	379.70
			22	379.70
26/11/2024	16:05:34.247	8		381.30
			8	381.30
			8	381.30
26/11/2024	16:05:34.012	60		381.30
			60	381.30
			60	381.30
26/11/2024	16:05:25.354	1		381.30
			1	381.30
			1	381.30
26/11/2024	16:05:15.372	1		381.40
			1	381.40
			1	381.40
26/11/2024	16:05:14.084	3		380.10
			3	380.10
			3	380.10
26/11/2024	16:05:12.795	250		380.00
			250	380.00
			250	380.00
26/11/2024	16:05:09.767	22		379.40
			22	379.40
			22	379.40
26/11/2024	16:04:47.966	1		379.90
			1	379.90
			1	379.90
26/11/2024	16:04:42.745	3		381.00
			3	381.00
			3	381.00
26/11/2024	16:04:36.526	3		381.10
			3	381.10
			3	381.10
26/11/2024	16:04:26.853	40		381.10
			40	381.10
			40	381.10
26/11/2024	16:04:17.386	1		381.50
			1	381.50
			1	381.50
26/11/2024	16:04:06.107	8		381.90
			8	381.90
			8	381.90
26/11/2024	16:03:51.170	5		381.90
			5	381.90
			5	381.90
26/11/2024	16:03:49.803	22		380.50
			22	380.50
			22	380.50
26/11/2024	16:03:46.783	30		381.90
			30	381.90
			30	381.90
26/11/2024	16:03:37.754	5		379.30
			5	379.30
			5	379.30
26/11/2024	16:02:20.950	40		377.30
			40	377.30
			40	377.30
26/11/2024	16:01:56.352	100		378.00
			100	378.00
			100	378.00
26/11/2024	16:01:55.263	1		378.00
			1	378.00
			1	378.00

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

MicroStrategy Inc.

Bid: 357.10 / Ask: 357.80
Volume: 111 410
-7.06%

Top 5 Turnover

Realtime Quotes
Last Update:
26/11/2024 @ 17:16:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice