MicroStrategy Inc.

275

255

125.00

Date Time Volume Order Volume Price
17/09/2024 17:14:18.976 20   125.00
      20 125.00
      20 125.00
17/09/2024 17:14:01.989 70   124.50
      70 124.50
      70 124.50
17/09/2024 17:13:41.163 400   124.40
      400 124.40
      400 124.40
17/09/2024 17:13:06.200 441   124.00
      441 124.00
      441 124.00
17/09/2024 17:12:34.620 8   124.20
      8 124.20
      8 124.20
17/09/2024 17:12:13.589 70   124.20
      70 124.20
      70 124.20
17/09/2024 17:12:11.939 10   124.30
      10 124.30
      10 124.30
17/09/2024 17:11:37.740 10   123.95
      10 123.95
      10 123.95
17/09/2024 17:11:26.382 50   124.15
      50 124.15
      50 124.15
17/09/2024 17:10:21.143 37   124.00
      37 124.00
      37 124.00
17/09/2024 17:09:49.195 150   123.70
      150 123.70
      150 123.70
17/09/2024 17:09:39.122 100   123.70
      100 123.70
      100 123.70
17/09/2024 17:08:50.394 30   123.65
      30 123.65
      30 123.65
17/09/2024 17:07:40.896 10   124.00
      10 124.00
      10 124.00
17/09/2024 17:07:00.788 3   123.70
      3 123.70
      3 123.70
17/09/2024 17:05:53.165 10   123.00
      10 123.00
      10 123.00
17/09/2024 17:05:39.485 1   123.35
      1 123.35
      1 123.35
17/09/2024 17:04:57.851 100   123.25
      100 123.25
      100 123.25
17/09/2024 17:04:42.028 40   123.35
      40 123.35
      40 123.35
17/09/2024 17:04:35.748 40   123.45
      40 123.45
      40 123.45
17/09/2024 17:04:00.888 100   123.30
      100 123.30
      100 123.30
17/09/2024 17:03:06.673 5   123.10
      5 123.10
      5 123.10
17/09/2024 17:03:00.333 7   122.90
      7 122.90
      7 122.90
17/09/2024 17:02:02.650 10   122.40
      10 122.40
      10 122.40
17/09/2024 17:01:37.073 10   122.15
      10 122.15
      10 122.15
17/09/2024 16:59:06.555 111   121.25
      111 121.25
      111 121.25
17/09/2024 16:57:15.277 50   122.30
      50 122.30
      50 122.30
17/09/2024 16:56:46.065 20   122.30
      20 122.30
      20 122.30
17/09/2024 16:54:44.096 50   122.75
      50 122.75
      50 122.75
17/09/2024 16:54:16.810 4   122.80
      4 122.80
      4 122.80
17/09/2024 16:53:51.936 200   122.45
      200 122.45
      200 122.45
17/09/2024 16:53:34.148 50   123.00
      50 123.00
      50 123.00
17/09/2024 16:52:33.150 52   122.35
      52 122.35
      52 122.35
17/09/2024 16:51:49.473 25   122.55
      25 122.55
      25 122.55
17/09/2024 16:50:59.477 10   122.50
      10 122.50
      10 122.50
17/09/2024 16:50:12.940 40   122.75
      40 122.75
      40 122.75
17/09/2024 16:49:36.738 115   122.80
      115 122.80
      115 122.80
17/09/2024 16:49:07.156 100   122.40
      100 122.40
      100 122.40
17/09/2024 16:47:50.552 30   122.20
      30 122.20
      30 122.20
17/09/2024 16:46:47.198 8   122.15
      8 122.15
      8 122.15
17/09/2024 16:46:14.951 5   122.10
      5 122.10
      5 122.10
17/09/2024 16:46:01.925 5   122.00
      5 122.00
      5 122.00
17/09/2024 16:46:00.805 75   122.00
      75 122.00
      75 122.00
17/09/2024 16:45:45.608 5   121.60
      5 121.60
      5 121.60
17/09/2024 16:44:22.836 193   121.60
      193 121.60
      193 121.60
17/09/2024 16:44:03.608 20   121.25
      20 121.25
      20 121.25
17/09/2024 16:41:09.519 33   121.30
      33 121.30
      33 121.30
17/09/2024 16:38:46.495 10   121.70
      10 121.70
      10 121.70
17/09/2024 16:37:46.831 200   121.60
      200 121.60
      200 121.60
17/09/2024 16:37:28.998 111   121.75
      111 121.75
      111 121.75
17/09/2024 16:37:12.781 21   121.35
      21 121.35
      21 121.35
17/09/2024 16:36:16.778 176   120.70
      176 120.70
      176 120.70
17/09/2024 16:36:10.357 232   120.70
      232 120.70
      232 120.70
17/09/2024 16:36:07.888 500   120.70
      500 120.70
      500 120.70
17/09/2024 16:36:06.300 75   120.80
      75 120.80
      75 120.80
17/09/2024 16:36:02.283 20   121.00
      20 121.00
      20 121.00
17/09/2024 16:34:53.936 15   121.60
      15 121.60
      15 121.60
17/09/2024 16:32:57.976 10   122.00
      10 122.00
      10 122.00
17/09/2024 16:32:05.277 26   123.00
      26 123.00
      26 123.00
17/09/2024 16:31:38.721 50   123.20
      50 123.20
      50 123.20
17/09/2024 16:30:26.151 8   123.60
      8 123.60
      8 123.60
17/09/2024 16:29:45.743 40   123.05
      40 123.05
      40 123.05
17/09/2024 16:28:39.015 100   124.00
      100 124.00
      100 124.00
17/09/2024 16:28:06.233 64   124.25
      64 124.25
      64 124.25
17/09/2024 16:27:05.604 150   124.00
      150 124.00
      150 124.00
17/09/2024 16:25:55.222 200   123.90
      200 123.90
      200 123.90
17/09/2024 16:24:36.627 140   123.75
      10 123.75
      130 123.75
      140 123.75
17/09/2024 16:24:35.361 500   123.75
      500 123.75
      500 123.75
17/09/2024 16:23:35.543 1 000   123.55
      1 000 123.55
      1 000 123.55
17/09/2024 16:22:29.456 20   123.05
      20 123.05
      20 123.05
17/09/2024 16:21:17.658 80   122.95
      80 122.95
      80 122.95
17/09/2024 16:20:45.586 100   122.60
      100 122.60
      100 122.60
17/09/2024 16:16:24.611 24   122.35
      24 122.35
      24 122.35
17/09/2024 16:14:33.454 20   121.80
      20 121.80
      20 121.80
17/09/2024 16:14:15.221 250   121.90
      250 121.90
      250 121.90
17/09/2024 16:12:06.323 30   122.15
      30 122.15
      30 122.15
17/09/2024 16:12:04.916 232   122.20
      232 122.20
      232 122.20
17/09/2024 16:11:59.952 236   122.20
      236 122.20
      236 122.20
17/09/2024 16:11:56.000 500   122.20
      500 122.20
      500 122.20
17/09/2024 16:11:26.442 10   122.20
      10 122.20
      10 122.20
17/09/2024 16:09:32.842 150   121.55
      150 121.55
      150 121.55
17/09/2024 16:09:30.837 40   121.55
      40 121.55
      40 121.55
17/09/2024 16:09:04.268 2   121.55
      2 121.55
      2 121.55
17/09/2024 16:06:17.087 120   121.80
      120 121.80
      120 121.80
17/09/2024 16:04:37.908 2   121.40
      2 121.40
      2 121.40
17/09/2024 16:01:39.657 20   120.70
      20 120.70
      20 120.70
17/09/2024 15:59:43.544 50   121.15
      50 121.15
      50 121.15
17/09/2024 15:58:23.125 50   121.35
      50 121.35
      50 121.35
17/09/2024 15:57:39.497 10   121.45
      10 121.45
      10 121.45
17/09/2024 15:55:38.799 30   120.80
      30 120.80
      30 120.80
17/09/2024 15:52:02.001 200   121.00
      200 121.00
      200 121.00
17/09/2024 15:50:31.396 10   120.75
      10 120.75
      10 120.75
17/09/2024 15:50:09.428 59   121.00
      9 121.00
      25 121.00
      59 121.00
      25 121.00
17/09/2024 15:43:13.078 85   121.50
      10 121.50
      75 121.50
      85 121.50
17/09/2024 15:43:03.054 35   121.85
      35 121.85
      35 121.85
17/09/2024 15:42:47.320 10   121.80
      10 121.80
      10 121.80
17/09/2024 15:42:38.429 37   122.00
      37 122.00
      37 122.00
17/09/2024 15:40:26.153 8   122.50
      8 122.50
      8 122.50
17/09/2024 15:39:17.213 25   123.45
      25 123.45
      25 123.45
17/09/2024 15:36:11.391 60   122.65
      60 122.65
      60 122.65
17/09/2024 15:34:35.752 45   122.50
      45 122.50
      45 122.50
17/09/2024 15:34:31.308 8   122.50
      8 122.50
      8 122.50
17/09/2024 15:30:35.669 25   123.40
      25 123.40
      25 123.40
17/09/2024 15:30:24.778 16   124.45
      16 124.45
      16 124.45
17/09/2024 15:29:55.409 1   124.70
      1 124.70
      1 124.70
17/09/2024 15:29:03.840 30   125.60
      30 125.60
      30 125.60
17/09/2024 15:27:40.479 64   125.00
      10 125.00
      64 125.00
      4 125.00
      50 125.00
17/09/2024 15:27:06.455 220   124.85
      220 124.85
      220 124.85
17/09/2024 15:26:44.840 200   124.80
      200 124.80
      200 124.80
17/09/2024 15:21:03.738 2   123.60
      2 123.60
      2 123.60
17/09/2024 15:15:47.843 40   124.20
      40 124.20
      40 124.20
17/09/2024 15:12:19.473 200   124.30
      200 124.30
      200 124.30
17/09/2024 15:12:17.959 300   124.30
      300 124.30
      300 124.30
17/09/2024 15:12:10.384 300   124.35
      300 124.35
      300 124.35
17/09/2024 15:09:00.318 500   124.20
      500 124.20
      386 124.20
      114 124.20
17/09/2024 15:08:36.017 3 536   124.80
      3 500 124.80
      36 124.80
      3 536 124.80
17/09/2024 15:07:52.426 100   124.15
      100 124.15
      100 124.15
17/09/2024 15:05:47.522 1   124.15
      1 124.15
      1 124.15
17/09/2024 15:04:09.426 10   124.15
      10 124.15
      10 124.15
17/09/2024 15:03:31.586 2   124.15
      2 124.15
      2 124.15
17/09/2024 14:56:35.110 155   123.95
      155 123.95
      155 123.95
17/09/2024 14:56:22.369 62   124.10
      62 124.10
      62 124.10
17/09/2024 14:56:20.094 155   124.00
      155 124.00
      155 124.00
17/09/2024 14:55:56.405 30   124.05
      30 124.05
      30 124.05
17/09/2024 14:55:39.566 100   124.00
      100 124.00
      100 124.00
17/09/2024 14:55:19.445 100   124.05
      100 124.05
      100 124.05
17/09/2024 14:52:42.646 8   124.05
      8 124.05
      8 124.05
17/09/2024 14:50:19.407 12   123.60
      12 123.60
      12 123.60
17/09/2024 14:50:10.899 25   124.15
      25 124.15
      25 124.15
17/09/2024 14:46:28.398 2   124.15
      2 124.15
      2 124.15
17/09/2024 14:40:23.641 100   124.15
      100 124.15
      100 124.15
17/09/2024 14:33:08.092 10   123.85
      10 123.85
      10 123.85
17/09/2024 14:26:02.028 25   123.85
      25 123.85
      25 123.85
17/09/2024 14:24:34.244 500   123.85
      500 123.85
      500 123.85
17/09/2024 14:24:16.070 300   123.85
      300 123.85
      300 123.85
17/09/2024 14:19:28.408 1   123.65
      1 123.65
      1 123.65
17/09/2024 14:16:23.512 5   123.80
      5 123.80
      5 123.80
17/09/2024 14:11:06.626 20   123.85
      20 123.85
      20 123.85
17/09/2024 14:08:38.303 100   123.85
      100 123.85
      100 123.85
17/09/2024 14:08:18.148 200   123.85
      200 123.85
      200 123.85
17/09/2024 14:06:04.775 291   123.50
      291 123.50
      291 123.50
17/09/2024 13:52:49.251 8   123.80
      8 123.80
      8 123.80
17/09/2024 13:40:58.397 200   123.95
      200 123.95
      200 123.95
17/09/2024 13:36:08.331 4   124.05
      4 124.05
      4 124.05
17/09/2024 13:32:29.906 9   123.95
      9 123.95
      9 123.95
17/09/2024 13:30:11.028 10   124.00
      10 124.00
      10 124.00
17/09/2024 13:23:28.993 50   123.95
      50 123.95
      50 123.95
17/09/2024 13:22:51.922 17   123.95
      17 123.95
      17 123.95
17/09/2024 13:15:23.910 5   124.00
      5 124.00
      5 124.00
17/09/2024 13:14:47.069 8   124.05
      8 124.05
      8 124.05
17/09/2024 13:09:40.804 10   123.25
      10 123.25
      10 123.25
17/09/2024 12:55:16.861 100   124.15
      100 124.15
      100 124.15
17/09/2024 12:55:07.261 33   123.65
      33 123.65
      33 123.65
17/09/2024 12:53:16.859 222   124.50
      222 124.50
      222 124.50
17/09/2024 12:52:35.755 150   124.00
      150 124.00
      150 124.00
17/09/2024 12:52:09.523 222   124.55
      222 124.55
      222 124.55
17/09/2024 12:52:02.925 10   124.55
      10 124.55
      10 124.55
17/09/2024 12:43:50.875 3   124.45
      3 124.45
      3 124.45
17/09/2024 12:43:00.948 7   124.45
      7 124.45
      7 124.45
17/09/2024 12:42:04.851 100   124.25
      100 124.25
      100 124.25
17/09/2024 12:39:57.294 29   124.55
      29 124.55
      29 124.55
17/09/2024 12:38:05.547 100   124.10
      100 124.10
      100 124.10
17/09/2024 12:34:39.603 1   124.45
      1 124.45
      1 124.45
17/09/2024 12:34:35.605 10   124.45
      10 124.45
      10 124.45
17/09/2024 12:30:17.380 2   124.20
      2 124.20
      2 124.20
17/09/2024 12:26:14.995 6   124.00
      6 124.00
      6 124.00
17/09/2024 12:16:12.859 90   123.50
      90 123.50
      90 123.50
17/09/2024 12:14:10.750 100   123.45
      100 123.45
      100 123.45
17/09/2024 12:08:09.799 2   123.45
      2 123.45
      2 123.45
17/09/2024 12:07:31.693 1   122.95
      1 122.95
      1 122.95
17/09/2024 12:06:54.710 20   123.45
      20 123.45
      20 123.45
17/09/2024 12:05:15.780 5   123.45
      5 123.45
      5 123.45
17/09/2024 12:03:04.280 16   123.45
      16 123.45
      16 123.45
17/09/2024 11:57:56.966 200   123.35
      200 123.35
      200 123.35
17/09/2024 11:57:11.606 25   123.00
      25 123.00
      25 123.00
17/09/2024 11:57:04.671 100   123.30
      100 123.30
      100 123.30
17/09/2024 11:56:54.497 300   123.35
      300 123.35
      300 123.35
17/09/2024 11:56:45.687 5   123.35
      5 123.35
      5 123.35
17/09/2024 11:56:38.649 55   123.35
      55 123.35
      55 123.35
17/09/2024 11:37:20.099 100   122.50
      100 122.50
      100 122.50
17/09/2024 11:36:25.605 50   122.45
      50 122.45
      50 122.45
17/09/2024 11:33:03.007 8   122.45
      8 122.45
      8 122.45
17/09/2024 11:26:02.400 80   122.55
      80 122.55
      80 122.55
17/09/2024 11:15:25.166 10   122.55
      10 122.55
      10 122.55
17/09/2024 11:14:52.180 25   122.25
      25 122.25
      25 122.25
17/09/2024 11:12:54.016 127   122.55
      127 122.55
      127 122.55
17/09/2024 11:12:33.859 25   122.55
      25 122.55
      25 122.55
17/09/2024 11:11:25.101 4   122.55
      4 122.55
      4 122.55
17/09/2024 11:11:15.299 100   122.50
      100 122.50
      100 122.50
17/09/2024 11:10:23.825 100   122.55
      100 122.55
      100 122.55
17/09/2024 11:10:14.651 76   122.75
      76 122.75
      76 122.75
17/09/2024 11:10:05.393 340   122.75
      32 122.75
      340 122.75
      308 122.75
17/09/2024 11:08:37.189 100   122.45
      100 122.45
      100 122.45
17/09/2024 11:07:45.605 12   122.45
      12 122.45
      12 122.45
17/09/2024 11:05:06.179 45   122.40
      45 122.40
      45 122.40
17/09/2024 10:52:12.461 16   122.90
      16 122.90
      16 122.90
17/09/2024 10:48:45.220 41   122.95
      41 122.95
      41 122.95
17/09/2024 10:37:31.452 5   123.00
      5 123.00
      5 123.00
17/09/2024 10:34:50.332 100   122.95
      100 122.95
      100 122.95
17/09/2024 10:30:36.732 10   122.65
      10 122.65
      10 122.65
17/09/2024 10:20:31.537 5   122.55
      5 122.55
      5 122.55
17/09/2024 10:19:02.829 200   122.15
      200 122.15
      200 122.15
17/09/2024 10:15:27.754 6   122.70
      6 122.70
      6 122.70
17/09/2024 10:15:07.190 25   122.70
      25 122.70
      25 122.70
17/09/2024 10:14:18.859 30   122.70
      30 122.70
      30 122.70
17/09/2024 10:14:13.190 5   122.70
      5 122.70
      5 122.70
17/09/2024 10:13:18.407 118   122.90
      118 122.90
      118 122.90
17/09/2024 10:13:10.998 282   122.90
      182 122.90
      82 122.90
      200 122.90
      100 122.90
17/09/2024 10:12:39.941 200   122.85
      200 122.85
      200 122.85
17/09/2024 10:11:08.373 20   122.85
      20 122.85
      20 122.85
17/09/2024 10:08:31.909 25   122.70
      25 122.70
      25 122.70
17/09/2024 10:07:26.156 2   122.45
      2 122.45
      2 122.45
17/09/2024 10:03:26.220 2   122.45
      2 122.45
      2 122.45
17/09/2024 10:02:06.175 1   122.55
      1 122.55
      1 122.55
17/09/2024 10:00:45.334 5   122.00
      5 122.00
      5 122.00
17/09/2024 10:00:37.402 44   122.05
      44 122.05
      44 122.05
17/09/2024 09:59:45.304 64   122.75
      64 122.75
      64 122.75
17/09/2024 09:59:38.144 100   122.75
      100 122.75
      100 122.75
17/09/2024 09:56:43.441 50   122.70
      50 122.70
      50 122.70
17/09/2024 09:51:03.977 30   122.75
      30 122.75
      30 122.75
17/09/2024 09:50:33.188 110   122.75
      110 122.75
      110 122.75
17/09/2024 09:49:16.291 80   122.75
      80 122.75
      80 122.75
17/09/2024 09:39:56.869 40   122.75
      40 122.75
      40 122.75
17/09/2024 09:39:47.830 5   122.75
      5 122.75
      5 122.75
17/09/2024 09:32:30.016 20   122.60
      20 122.60
      20 122.60
17/09/2024 09:32:23.939 100   122.65
      100 122.65
      100 122.65
17/09/2024 09:30:15.799 1   122.65
      1 122.65
      1 122.65
17/09/2024 09:18:11.552 200   122.50
      200 122.50
      200 122.50
17/09/2024 09:18:08.858 200   122.45
      200 122.45
      200 122.45
17/09/2024 09:16:43.729 155   122.40
      155 122.40
      155 122.40
17/09/2024 09:15:25.057 10   122.40
      10 122.40
      10 122.40
17/09/2024 09:14:01.392 30   122.40
      30 122.40
      30 122.40
17/09/2024 09:10:00.244 300   122.05
      300 122.05
      300 122.05
17/09/2024 09:01:57.764 50   122.40
      50 122.40
      50 122.40
17/09/2024 08:55:21.060 82   122.40
      82 122.40
      82 122.40
17/09/2024 08:54:26.413 58   122.40
      58 122.40
      58 122.40
17/09/2024 08:42:19.372 5   122.40
      5 122.40
      5 122.40
17/09/2024 08:18:24.887 616   122.40
      616 122.40
      616 122.40
17/09/2024 08:18:14.118 200   122.40
      200 122.40
      200 122.40
17/09/2024 08:16:17.919 50   122.45
      50 122.45
      50 122.45
17/09/2024 08:15:52.438 32   122.45
      32 122.45
      32 122.45
17/09/2024 08:15:26.926 4   122.45
      4 122.45
      4 122.45
17/09/2024 08:13:40.997 200   122.45
      200 122.45
      200 122.45
17/09/2024 08:12:22.207 300   121.65
      300 121.65
      300 121.65
17/09/2024 08:11:56.264 200   122.50
      200 122.50
      200 122.50
17/09/2024 08:11:39.261 150   122.45
      150 122.45
      150 122.45
17/09/2024 08:07:48.577 42   122.45
      42 122.45
      42 122.45
17/09/2024 08:06:56.714 10   122.45
      10 122.45
      10 122.45
17/09/2024 08:04:39.038 25   122.45
      25 122.45
      25 122.45
17/09/2024 08:02:36.399 10   121.90
      10 121.90
      10 121.90
17/09/2024 08:02:31.722 200   122.05
      200 122.05
      200 122.05
17/09/2024 08:02:27.053 25   122.10
      25 122.10
      25 122.10
17/09/2024 08:01:25.391 200   122.25
      200 122.25
      200 122.25
17/09/2024 08:01:13.783 600   122.55
      600 122.55
      300 122.55
      300 122.55
17/09/2024 08:01:10.031 270   122.85
      200 122.85
      5 122.85
      40 122.85
      240 122.85
      25 122.85
      25 122.85
      5 122.85
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)