MicroStrategy Inc.

2881

2211

378.10

       

Date Time Volume Order Volume Price
26/11/2024 15:49:58.537 2   378.10
      2 378.10
      2 378.10
26/11/2024 15:49:55.257 50   378.00
      50 378.00
      50 378.00
26/11/2024 15:49:53.317 3   379.80
      3 379.80
      3 379.80
26/11/2024 15:49:47.876 8   379.80
      8 379.80
      8 379.80
26/11/2024 15:49:42.407 10   379.80
      10 379.80
      10 379.80
26/11/2024 15:49:41.141 100   379.80
      100 379.80
      100 379.80
26/11/2024 15:49:36.495 23   380.00
      23 380.00
      23 380.00
26/11/2024 15:49:29.327 7   379.80
      7 379.80
      7 379.80
26/11/2024 15:49:26.988 13   379.80
      13 379.80
      13 379.80
26/11/2024 15:49:16.997 60   377.80
      60 377.80
      60 377.80
26/11/2024 15:49:02.361 180   378.90
      180 378.90
      180 378.90
26/11/2024 15:48:59.533 600   378.10
      600 378.10
      600 378.10
26/11/2024 15:48:54.113 1   378.40
      1 378.40
      1 378.40
26/11/2024 15:48:52.126 30   378.60
      30 378.60
      30 378.60
26/11/2024 15:48:46.292 300   379.20
      300 379.20
      300 379.20
26/11/2024 15:48:41.083 250   379.00
      250 379.00
      250 379.00
26/11/2024 15:48:38.820 28   379.40
      28 379.40
      28 379.40
26/11/2024 15:48:33.736 7   379.60
      7 379.60
      7 379.60
26/11/2024 15:48:32.750 5   379.60
      5 379.60
      5 379.60
26/11/2024 15:48:24.079 2   380.00
      2 380.00
      2 380.00
26/11/2024 15:48:20.437 5   380.00
      5 380.00
      5 380.00
26/11/2024 15:48:08.929 10   379.10
      10 379.10
      10 379.10
26/11/2024 15:48:02.852 1   380.60
      1 380.60
      1 380.60
26/11/2024 15:47:59.570 65   380.00
      65 380.00
      65 380.00
26/11/2024 15:47:58.061 10   380.50
      10 380.50
      10 380.50
26/11/2024 15:47:50.488 50   380.00
      50 380.00
      50 380.00
26/11/2024 15:47:47.727 15   379.90
      15 379.90
      15 379.90
26/11/2024 15:47:47.623 3   379.60
      3 379.60
      3 379.60
26/11/2024 15:47:42.714 20   379.50
      20 379.50
      8 379.50
      12 379.50
26/11/2024 15:47:37.753 250   378.00
      250 378.00
      250 378.00
26/11/2024 15:47:34.728 5   379.50
      5 379.50
      5 379.50
26/11/2024 15:47:25.011 100   379.10
      100 379.10
      100 379.10
26/11/2024 15:47:20.344 5   378.60
      5 378.60
      5 378.60
26/11/2024 15:47:11.393 20   378.90
      20 378.90
      20 378.90
26/11/2024 15:47:10.238 1   379.00
      1 379.00
      1 379.00
26/11/2024 15:47:08.454 4   379.40
      4 379.40
      4 379.40
26/11/2024 15:47:05.695 6   379.00
      6 379.00
      6 379.00
26/11/2024 15:47:01.695 42   379.20
      42 379.20
      42 379.20
26/11/2024 15:47:01.650 1   379.20
      1 379.20
      1 379.20
26/11/2024 15:47:01.549 10   379.00
      10 379.00
      10 379.00
26/11/2024 15:46:59.592 2   378.90
      2 378.90
      2 378.90
26/11/2024 15:46:58.998 50   378.10
      50 378.10
      50 378.10
26/11/2024 15:46:56.380 1   378.90
      1 378.90
      1 378.90
26/11/2024 15:46:43.124 4   378.40
      4 378.40
      4 378.40
26/11/2024 15:46:37.292 4   378.10
      4 378.10
      4 378.10
26/11/2024 15:46:10.515 1   378.30
      1 378.30
      1 378.30
26/11/2024 15:46:10.011 1   378.30
      1 378.30
      1 378.30
26/11/2024 15:46:08.311 10   378.30
      10 378.30
      10 378.30
26/11/2024 15:45:59.305 141   378.00
      15 378.00
      141 378.00
      100 378.00
      26 378.00
26/11/2024 15:45:52.600 10   377.10
      10 377.10
      10 377.10
26/11/2024 15:45:45.693 83   376.00
      83 376.00
      83 376.00
26/11/2024 15:45:45.625 5   375.60
      5 375.60
      5 375.60
26/11/2024 15:45:03.360 1   373.00
      1 373.00
      1 373.00
26/11/2024 15:44:53.977 10   370.30
      10 370.30
      10 370.30
26/11/2024 15:44:49.443 10   372.00
      10 372.00
      10 372.00
26/11/2024 15:44:32.357 6   371.50
      5 371.50
      6 371.50
      1 371.50
26/11/2024 15:44:15.912 300   370.80
      300 370.80
      300 370.80
26/11/2024 15:44:13.622 11   371.10
      11 371.10
      11 371.10
26/11/2024 15:44:10.335 10   371.10
      10 371.10
      10 371.10
26/11/2024 15:44:08.198 10   371.00
      10 371.00
      10 371.00
26/11/2024 15:44:01.830 500   372.00
      500 372.00
      500 372.00
26/11/2024 15:43:30.123 3   372.50
      3 372.50
      3 372.50
26/11/2024 15:43:27.442 30   372.50
      30 372.50
      30 372.50
26/11/2024 15:43:11.246 1   372.20
      1 372.20
      1 372.20
26/11/2024 15:43:02.614 10   372.40
      10 372.40
      10 372.40
26/11/2024 15:43:01.907 4   371.40
      4 371.40
      4 371.40
26/11/2024 15:43:00.524 2   371.30
      2 371.30
      2 371.30
26/11/2024 15:42:56.998 50   371.30
      50 371.30
      50 371.30
26/11/2024 15:42:49.939 5   370.00
      5 370.00
      5 370.00
26/11/2024 15:42:20.119 500   371.00
      500 371.00
      500 371.00
26/11/2024 15:42:18.473 108   371.10
      108 371.10
      108 371.10
26/11/2024 15:41:58.636 7   372.00
      7 372.00
      7 372.00
26/11/2024 15:41:53.835 10   372.00
      10 372.00
      10 372.00
26/11/2024 15:41:49.458 100   371.50
      100 371.50
      100 371.50
26/11/2024 15:41:44.490 1   372.70
      1 372.70
      1 372.70
26/11/2024 15:41:44.093 200   371.20
      200 371.20
      200 371.20
26/11/2024 15:41:43.721 4   373.90
      4 373.90
      4 373.90
26/11/2024 15:41:23.148 80   375.00
      80 375.00
      80 375.00
26/11/2024 15:41:17.833 15   374.10
      15 374.10
      15 374.10
26/11/2024 15:41:12.328 4   373.50
      4 373.50
      4 373.50
26/11/2024 15:41:05.332 5   374.70
      5 374.70
      5 374.70
26/11/2024 15:41:02.464 1   374.50
      1 374.50
      1 374.50
26/11/2024 15:40:51.066 13   375.90
      13 375.90
      13 375.90
26/11/2024 15:40:50.800 2   374.60
      2 374.60
      2 374.60
26/11/2024 15:40:46.050 25   375.80
      25 375.80
      25 375.80
26/11/2024 15:40:43.837 5   375.60
      5 375.60
      5 375.60
26/11/2024 15:40:39.746 10   375.00
      10 375.00
      10 375.00
26/11/2024 15:40:31.145 4   377.30
      4 377.30
      4 377.30
26/11/2024 15:40:30.496 11   375.60
      11 375.60
      11 375.60
26/11/2024 15:40:22.615 15   375.40
      15 375.40
      15 375.40
26/11/2024 15:40:15.872 15   374.30
      15 374.30
      15 374.30
26/11/2024 15:40:11.983 20   374.00
      20 374.00
      20 374.00
26/11/2024 15:40:08.560 50   375.10
      50 375.10
      50 375.10
26/11/2024 15:40:02.527 5   375.60
      5 375.60
      5 375.60
26/11/2024 15:39:58.694 5   375.60
      5 375.60
      5 375.60
26/11/2024 15:39:52.236 53   375.40
      53 375.40
      53 375.40
26/11/2024 15:39:48.444 1   375.80
      1 375.80
      1 375.80
26/11/2024 15:39:41.593 12   375.80
      12 375.80
      12 375.80
26/11/2024 15:39:33.300 1   375.40
      1 375.40
      1 375.40
26/11/2024 15:39:27.411 4   375.00
      4 375.00
      4 375.00
26/11/2024 15:39:23.328 13   375.10
      13 375.10
      13 375.10
26/11/2024 15:39:21.019 10   375.10
      10 375.10
      10 375.10
26/11/2024 15:39:20.849 10   375.10
      10 375.10
      10 375.10
26/11/2024 15:39:18.260 250   375.20
      250 375.20
      250 375.20
26/11/2024 15:39:17.576 10   375.00
      10 375.00
      10 375.00
26/11/2024 15:39:16.489 30   376.00
      30 376.00
      30 376.00
26/11/2024 15:39:08.817 20   376.00
      20 376.00
      20 376.00
26/11/2024 15:39:03.782 4   374.80
      4 374.80
      4 374.80
26/11/2024 15:39:03.486 10   374.60
      10 374.60
      10 374.60
26/11/2024 15:39:00.644 14   375.70
      14 375.70
      14 375.70
26/11/2024 15:38:58.692 8   375.60
      8 375.60
      8 375.60
26/11/2024 15:38:52.259 5   375.20
      5 375.20
      5 375.20
26/11/2024 15:38:46.759 3   375.90
      3 375.90
      3 375.90
26/11/2024 15:38:43.693 30   375.00
      30 375.00
      30 375.00
26/11/2024 15:38:43.642 300   375.00
      218 375.00
      300 375.00
      75 375.00
      7 375.00
26/11/2024 15:38:38.895 2   375.00
      2 375.00
      2 375.00
26/11/2024 15:38:37.609 250   375.00
      250 375.00
      250 375.00
26/11/2024 15:38:34.725 20   374.00
      20 374.00
      20 374.00
26/11/2024 15:38:21.845 8   372.70
      8 372.70
      8 372.70
26/11/2024 15:38:21.500 277   372.60
      277 372.60
      277 372.60
26/11/2024 15:38:19.926 7   372.60
      7 372.60
      7 372.60
26/11/2024 15:38:15.532 50   372.60
      50 372.60
      50 372.60
26/11/2024 15:38:08.945 5   372.30
      5 372.30
      5 372.30
26/11/2024 15:38:01.162 950   371.00
      950 371.00
      950 371.00
26/11/2024 15:37:40.032 3   370.90
      3 370.90
      3 370.90
26/11/2024 15:37:39.170 240   370.90
      240 370.90
      240 370.90
26/11/2024 15:37:32.669 2   370.50
      2 370.50
      2 370.50
26/11/2024 15:37:27.496 1   370.40
      1 370.40
      1 370.40
26/11/2024 15:37:18.000 2   369.00
      2 369.00
      2 369.00
26/11/2024 15:37:10.476 10   370.30
      10 370.30
      10 370.30
26/11/2024 15:36:45.597 100   370.40
      100 370.40
      100 370.40
26/11/2024 15:36:19.305 20   369.30
      20 369.30
      20 369.30
26/11/2024 15:36:06.469 10   367.80
      10 367.80
      10 367.80
26/11/2024 15:35:56.657 5   367.70
      5 367.70
      5 367.70
26/11/2024 15:35:48.392 5   367.60
      5 367.60
      5 367.60
26/11/2024 15:35:47.401 1   367.90
      1 367.90
      1 367.90
26/11/2024 15:35:37.587 149   367.00
      149 367.00
      149 367.00
26/11/2024 15:35:37.395 301   367.00
      1 367.00
      300 367.00
      301 367.00
26/11/2024 15:35:31.028 300   367.00
      300 367.00
      300 367.00
26/11/2024 15:35:16.297 50   366.90
      50 366.90
      50 366.90
26/11/2024 15:34:58.196 1   368.60
      1 368.60
      1 368.60
26/11/2024 15:34:30.424 2   369.20
      2 369.20
      2 369.20
26/11/2024 15:34:27.001 10   369.20
      10 369.20
      10 369.20
26/11/2024 15:34:26.889 4   369.20
      4 369.20
      4 369.20
26/11/2024 15:34:25.097 251   368.20
      251 368.20
      251 368.20
26/11/2024 15:34:20.193 10   369.10
      10 369.10
      10 369.10
26/11/2024 15:34:09.699 1   369.90
      1 369.90
      1 369.90
26/11/2024 15:34:07.363 105   370.00
      105 370.00
      100 370.00
      5 370.00
26/11/2024 15:34:05.780 10   369.90
      10 369.90
      10 369.90
26/11/2024 15:34:01.648 25   369.90
      25 369.90
      25 369.90
26/11/2024 15:33:51.975 12   368.50
      12 368.50
      12 368.50
26/11/2024 15:33:44.320 25   368.40
      25 368.40
      25 368.40
26/11/2024 15:32:53.927 30   361.10
      30 361.10
      30 361.10
26/11/2024 15:32:50.052 250   362.50
      250 362.50
      250 362.50
26/11/2024 15:32:39.529 3   362.90
      3 362.90
      3 362.90
26/11/2024 15:31:44.738 2   362.00
      2 362.00
      2 362.00
26/11/2024 15:31:44.477 20   363.90
      20 363.90
      20 363.90
26/11/2024 15:31:36.632 1   366.30
      1 366.30
      1 366.30
26/11/2024 15:31:06.987 100   359.00
      100 359.00
      100 359.00
26/11/2024 15:31:00.005 62   358.10
      44 358.10
      2 358.10
      15 358.10
      60 358.10
      3 358.10
26/11/2024 15:30:59.806 194   360.00
      10 360.00
      5 360.00
      4 360.00
      3 360.00
      5 360.00
      100 360.00
      50 360.00
      14 360.00
      3 360.00
      194 360.00
26/11/2024 15:30:47.725 4   365.00
      4 365.00
      4 365.00
26/11/2024 15:30:39.128 28   365.60
      28 365.60
      28 365.60
26/11/2024 15:30:31.760 12   366.00
      12 366.00
      12 366.00
26/11/2024 15:30:16.390 50   360.50
      50 360.50
      35 360.50
      5 360.50
      4 360.50
      6 360.50
26/11/2024 15:30:16.273 12   363.00
      12 363.00
      12 363.00
26/11/2024 15:30:10.424 1   363.50
      1 363.50
      1 363.50
26/11/2024 15:29:07.149 1   365.70
      1 365.70
      1 365.70
26/11/2024 15:28:19.687 11   365.80
      11 365.80
      11 365.80
26/11/2024 15:28:05.626 3   365.80
      3 365.80
      3 365.80
26/11/2024 15:28:01.210 3   366.70
      3 366.70
      3 366.70
26/11/2024 15:27:41.409 10   366.90
      10 366.90
      10 366.90
26/11/2024 15:27:35.323 10   366.90
      10 366.90
      10 366.90
26/11/2024 15:27:02.640 1   366.80
      1 366.80
      1 366.80
26/11/2024 15:26:59.859 2   366.80
      2 366.80
      2 366.80
26/11/2024 15:26:10.719 1   366.80
      1 366.80
      1 366.80
26/11/2024 15:25:51.366 45   365.20
      45 365.20
      45 365.20
26/11/2024 15:25:45.206 2   366.40
      2 366.40
      2 366.40
26/11/2024 15:25:43.133 6   366.40
      6 366.40
      6 366.40
26/11/2024 15:25:27.189 20   366.60
      20 366.60
      20 366.60
26/11/2024 15:25:20.565 20   365.60
      20 365.60
      20 365.60
26/11/2024 15:25:18.363 8   366.80
      8 366.80
      8 366.80
26/11/2024 15:24:28.121 25   365.20
      25 365.20
      25 365.20
26/11/2024 15:23:29.137 3   364.10
      3 364.10
      3 364.10
26/11/2024 15:23:00.086 20   365.10
      20 365.10
      20 365.10
26/11/2024 15:22:02.113 100   365.20
      100 365.20
      100 365.20
26/11/2024 15:21:33.433 11   365.20
      11 365.20
      11 365.20
26/11/2024 15:21:33.190 7   365.20
      7 365.20
      7 365.20
26/11/2024 15:20:19.931 3   365.20
      3 365.20
      3 365.20
26/11/2024 15:19:44.072 10   365.10
      10 365.10
      10 365.10
26/11/2024 15:19:43.429 10   365.10
      10 365.10
      10 365.10
26/11/2024 15:19:41.495 25   363.90
      25 363.90
      25 363.90
26/11/2024 15:19:27.242 4   364.00
      4 364.00
      4 364.00
26/11/2024 15:19:06.704 200   365.20
      200 365.20
      200 365.20
26/11/2024 15:18:51.879 65   364.50
      65 364.50
      65 364.50
26/11/2024 15:18:48.200 10   364.00
      6 364.00
      4 364.00
      10 364.00
26/11/2024 15:18:46.826 10   364.40
      10 364.40
      10 364.40
26/11/2024 15:18:39.640 5   364.40
      5 364.40
      5 364.40
26/11/2024 15:18:26.799 5   364.40
      5 364.40
      5 364.40
26/11/2024 15:18:26.540 10   364.40
      10 364.40
      10 364.40
26/11/2024 15:18:25.344 3   363.60
      3 363.60
      3 363.60
26/11/2024 15:17:38.848 4   366.00
      4 366.00
      4 366.00
26/11/2024 15:16:33.683 3   365.00
      3 365.00
      3 365.00
26/11/2024 15:15:50.186 50   364.70
      50 364.70
      50 364.70
26/11/2024 15:15:44.425 8   364.80
      8 364.80
      8 364.80
26/11/2024 15:15:26.205 3   366.90
      3 366.90
      3 366.90
26/11/2024 15:15:02.414 1   366.30
      1 366.30
      1 366.30
26/11/2024 15:14:57.904 277   366.30
      277 366.30
      277 366.30
26/11/2024 15:14:57.646 10   366.30
      10 366.30
      10 366.30
26/11/2024 15:14:46.982 25   366.30
      25 366.30
      25 366.30
26/11/2024 15:13:52.758 100   366.70
      100 366.70
      100 366.70
26/11/2024 15:11:41.638 3   365.20
      3 365.20
      3 365.20
26/11/2024 15:11:17.612 3   364.90
      3 364.90
      3 364.90
26/11/2024 15:10:22.614 10   364.40
      10 364.40
      10 364.40
26/11/2024 15:09:53.905 23   363.10
      23 363.10
      23 363.10
26/11/2024 15:09:41.834 100   363.60
      100 363.60
      100 363.60
26/11/2024 15:09:26.866 3   363.60
      3 363.60
      3 363.60
26/11/2024 15:09:13.179 10   363.90
      10 363.90
      10 363.90
26/11/2024 15:07:56.963 2   363.20
      2 363.20
      2 363.20
26/11/2024 15:07:55.982 6   363.20
      6 363.20
      6 363.20
26/11/2024 15:07:35.116 6   363.90
      6 363.90
      6 363.90
26/11/2024 15:06:13.729 50   365.30
      50 365.30
      50 365.30
26/11/2024 15:05:56.751 3   365.30
      3 365.30
      3 365.30
26/11/2024 15:05:48.589 10   365.50
      10 365.50
      10 365.50
26/11/2024 15:03:32.772 5   365.50
      5 365.50
      5 365.50
26/11/2024 15:02:08.415 10   367.30
      10 367.30
      10 367.30
26/11/2024 15:01:12.598 160   366.20
      160 366.20
      160 366.20
26/11/2024 15:00:26.080 10   366.00
      10 366.00
      10 366.00
26/11/2024 15:00:12.495 40   366.10
      40 366.10
      40 366.10
26/11/2024 14:59:51.618 65   366.10
      65 366.10
      65 366.10
26/11/2024 14:58:23.809 20   364.80
      20 364.80
      20 364.80
26/11/2024 14:58:12.530 15   366.10
      15 366.10
      15 366.10
26/11/2024 14:57:19.774 5   366.00
      5 366.00
      5 366.00
26/11/2024 14:55:44.311 3   367.60
      3 367.60
      3 367.60
26/11/2024 14:55:39.129 1   367.80
      1 367.80
      1 367.80
26/11/2024 14:55:06.268 2   368.20
      2 368.20
      2 368.20
26/11/2024 14:54:57.385 3   368.20
      3 368.20
      3 368.20
26/11/2024 14:53:47.581 7   367.60
      7 367.60
      7 367.60
26/11/2024 14:53:24.032 2   367.40
      2 367.40
      2 367.40
26/11/2024 14:53:13.863 3   366.60
      3 366.60
      3 366.60
26/11/2024 14:53:12.538 2   367.60
      2 367.60
      2 367.60
26/11/2024 14:53:07.270 3   367.80
      3 367.80
      3 367.80
26/11/2024 14:52:48.139 2   367.80
      2 367.80
      2 367.80
26/11/2024 14:52:36.220 4   367.80
      4 367.80
      4 367.80
26/11/2024 14:52:22.107 20   367.80
      20 367.80
      20 367.80
26/11/2024 14:52:03.703 10   367.40
      10 367.40
      10 367.40
26/11/2024 14:51:40.353 2   367.30
      2 367.30
      2 367.30
26/11/2024 14:51:12.621 34   366.40
      34 366.40
      34 366.40
26/11/2024 14:50:26.967 10   367.30
      10 367.30
      10 367.30
26/11/2024 14:50:16.921 45   367.30
      45 367.30
      45 367.30
26/11/2024 14:50:14.336 10   367.30
      10 367.30
      10 367.30
26/11/2024 14:49:56.770 50   367.70
      50 367.70
      50 367.70
26/11/2024 14:49:24.765 3   367.00
      3 367.00
      3 367.00
26/11/2024 14:48:54.747 1   368.30
      1 368.30
      1 368.30
26/11/2024 14:48:05.856 3   366.20
      3 366.20
      3 366.20
26/11/2024 14:48:04.945 120   366.10
      120 366.10
      120 366.10
26/11/2024 14:47:14.617 20   364.40
      20 364.40
      20 364.40
26/11/2024 14:47:06.725 118   365.60
      118 365.60
      118 365.60
26/11/2024 14:46:36.715 8   363.90
      8 363.90
      8 363.90
26/11/2024 14:46:33.574 24   364.00
      24 364.00
      24 364.00
26/11/2024 14:46:32.291 25   364.00
      25 364.00
      25 364.00
26/11/2024 14:46:25.270 30   365.50
      30 365.50
      30 365.50
26/11/2024 14:45:59.193 5   363.60
      5 363.60
      5 363.60
26/11/2024 14:45:54.786 8   364.00
      8 364.00
      8 364.00
26/11/2024 14:44:49.462 83   363.50
      83 363.50
      83 363.50
26/11/2024 14:44:29.946 2   363.10
      2 363.10
      2 363.10
26/11/2024 14:44:28.753 83   363.10
      50 363.10
      83 363.10
      33 363.10
26/11/2024 14:44:04.950 1   364.30
      1 364.30
      1 364.30
26/11/2024 14:43:57.938 3   363.90
      3 363.90
      3 363.90
26/11/2024 14:43:32.294 2   364.50
      2 364.50
      2 364.50
26/11/2024 14:43:27.651 13   364.50
      13 364.50
      13 364.50
26/11/2024 14:43:21.252 80   364.50
      80 364.50
      80 364.50
26/11/2024 14:43:01.332 267   365.00
      167 365.00
      267 365.00
      100 365.00
26/11/2024 14:42:11.567 25   366.10
      25 366.10
      25 366.10
26/11/2024 14:41:22.663 6   366.10
      6 366.10
      6 366.10
26/11/2024 14:41:08.417 5   367.30
      5 367.30
      5 367.30
26/11/2024 14:38:59.016 5   367.60
      5 367.60
      5 367.60
26/11/2024 14:37:29.204 200   366.60
      200 366.60
      200 366.60
26/11/2024 14:36:54.695 100   366.00
      100 366.00
      100 366.00
26/11/2024 14:36:16.354 1   367.40
      1 367.40
      1 367.40
26/11/2024 14:36:08.465 3   366.80
      3 366.80
      3 366.80
26/11/2024 14:35:54.935 2   367.40
      2 367.40
      2 367.40
26/11/2024 14:35:50.649 48   366.90
      30 366.90
      18 366.90
      48 366.90
26/11/2024 14:35:34.166 1   367.40
      1 367.40
      1 367.40
26/11/2024 14:35:16.228 55   367.00
      55 367.00
      55 367.00
26/11/2024 14:34:39.545 8   367.00
      8 367.00
      8 367.00
26/11/2024 14:34:22.630 17   366.90
      17 366.90
      17 366.90
26/11/2024 14:33:01.509 5   367.50
      5 367.50
      5 367.50
26/11/2024 14:32:27.481 5   368.50
      5 368.50
      5 368.50
26/11/2024 14:31:17.152 3   367.80
      3 367.80
      3 367.80
26/11/2024 14:31:01.530 2   368.20
      2 368.20
      2 368.20
26/11/2024 14:30:05.698 15   369.60
      15 369.60
      15 369.60
26/11/2024 14:30:00.823 13   369.70
      13 369.70
      13 369.70
26/11/2024 14:29:43.174 25   369.50
      25 369.50
      25 369.50
26/11/2024 14:29:39.726 8   369.60
      8 369.60
      8 369.60
26/11/2024 14:29:32.625 1   369.60
      1 369.60
      1 369.60
26/11/2024 14:29:16.394 1   369.50
      1 369.50
      1 369.50
26/11/2024 14:28:47.352 2   369.10
      2 369.10
      2 369.10
26/11/2024 14:28:46.826 115   368.00
      15 368.00
      115 368.00
      100 368.00
26/11/2024 14:28:26.546 8   369.00
      8 369.00
      8 369.00
26/11/2024 14:28:15.370 55   369.00
      55 369.00
      55 369.00
26/11/2024 14:27:57.338 10   369.50
      10 369.50
      10 369.50
26/11/2024 14:27:09.467 50   370.00
      50 370.00
      50 370.00
26/11/2024 14:26:44.023 50   370.00
      50 370.00
      50 370.00
26/11/2024 14:26:43.664 1   369.90
      1 369.90
      1 369.90
26/11/2024 14:26:33.269 15   368.80
      15 368.80
      15 368.80
26/11/2024 14:26:06.820 2   368.40
      2 368.40
      2 368.40
26/11/2024 14:26:01.499 25   369.70
      25 369.70
      25 369.70
26/11/2024 14:25:45.403 15   369.80
      15 369.80
      15 369.80
26/11/2024 14:25:42.933 4   369.70
      4 369.70
      4 369.70
26/11/2024 14:25:24.690 3   369.70
      3 369.70
      3 369.70
26/11/2024 14:25:10.866 3   368.10
      3 368.10
      3 368.10
26/11/2024 14:25:10.119 10   368.80
      10 368.80
      10 368.80
26/11/2024 14:25:08.465 43   368.10
      43 368.10
      43 368.10
26/11/2024 14:24:37.917 1   369.90
      1 369.90
      1 369.90
26/11/2024 14:24:25.606 1   370.60
      1 370.60
      1 370.60
26/11/2024 14:23:55.792 3   370.00
      3 370.00
      3 370.00
26/11/2024 14:23:53.228 10   370.50
      10 370.50
      10 370.50
26/11/2024 14:23:45.910 58   371.00
      58 371.00
      58 371.00
26/11/2024 14:23:21.408 14   371.90
      14 371.90
      14 371.90
26/11/2024 14:23:19.715 15   371.90
      15 371.90
      15 371.90
26/11/2024 14:23:14.685 2   372.20
      2 372.20
      2 372.20
26/11/2024 14:23:14.599 75   372.00
      75 372.00
      75 372.00
26/11/2024 14:23:09.187 200   371.00
      200 371.00
      200 371.00
26/11/2024 14:23:03.828 15   371.00
      15 371.00
      15 371.00

       

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)