MSCI Inc. Shares A

175

151

465.20

Date Time Volume Order Volume Price
04/04/2025 21:53:49.467 15   465.20
      15 465.20
      15 465.20
04/04/2025 21:41:07.678 5   473.00
      5 473.00
      5 473.00
04/04/2025 21:29:28.449 3   471.20
      3 471.20
      3 471.20
04/04/2025 21:26:22.247 5   470.60
      5 470.60
      5 470.60
04/04/2025 21:19:32.280 6   468.00
      6 468.00
      6 468.00
04/04/2025 20:52:56.127 2   467.80
      2 467.80
      2 467.80
04/04/2025 20:48:42.223 19   464.40
      19 464.40
      19 464.40
04/04/2025 20:45:42.183 3   463.10
      3 463.10
      3 463.10
04/04/2025 20:45:42.125 9   463.10
      9 463.10
      9 463.10
04/04/2025 20:40:52.769 11   465.00
      11 465.00
      11 465.00
04/04/2025 20:40:40.238 2   465.50
      2 465.50
      2 465.50
04/04/2025 20:32:07.539 2   469.00
      2 469.00
      2 469.00
04/04/2025 20:20:30.910 4   470.40
      4 470.40
      4 470.40
04/04/2025 19:56:17.494 1   474.90
      1 474.90
      1 474.90
04/04/2025 19:13:11.311 2   473.60
      2 473.60
      2 473.60
04/04/2025 18:45:24.634 100   471.90
      100 471.90
      100 471.90
04/04/2025 18:43:05.662 14   473.80
      14 473.80
      14 473.80
04/04/2025 18:39:32.680 3   473.50
      3 473.50
      3 473.50
04/04/2025 18:04:10.860 8   474.90
      8 474.90
      8 474.90
04/04/2025 18:01:13.460 10   474.00
      10 474.00
      10 474.00
04/04/2025 18:00:55.787 9   474.10
      9 474.10
      9 474.10
04/04/2025 17:59:41.612 1   474.10
      1 474.10
      1 474.10
04/04/2025 17:59:35.713 11   474.10
      11 474.10
      11 474.10
04/04/2025 17:56:35.631 2   474.10
      2 474.10
      2 474.10
04/04/2025 17:55:04.418 1   474.10
      1 474.10
      1 474.10
04/04/2025 17:39:05.022 10   477.40
      10 477.40
      10 477.40
04/04/2025 17:30:03.255 2   478.90
      2 478.90
      2 478.90
04/04/2025 17:30:03.206 11   478.90
      11 478.90
      11 478.90
04/04/2025 17:12:06.994 4   478.30
      4 478.30
      4 478.30
04/04/2025 17:10:01.889 3   480.20
      3 480.20
      3 480.20
04/04/2025 17:07:32.145 2   479.90
      2 479.90
      2 479.90
04/04/2025 17:04:40.506 4   480.00
      4 480.00
      4 480.00
04/04/2025 17:03:51.191 5   477.70
      5 477.70
      5 477.70
04/04/2025 16:52:35.026 1   475.10
      1 475.10
      1 475.10
04/04/2025 16:49:15.962 12   472.00
      12 472.00
      12 472.00
04/04/2025 16:42:20.481 10   475.00
      10 475.00
      10 475.00
04/04/2025 16:42:20.311 65   474.10
      65 474.10
      65 474.10
04/04/2025 16:42:01.781 250   474.10
      250 474.10
      250 474.10
04/04/2025 16:22:40.077 5   476.60
      5 476.60
      5 476.60
04/04/2025 16:10:31.193 11   475.00
      11 475.00
      11 475.00
04/04/2025 16:03:05.734 9   475.10
      9 475.10
      9 475.10
04/04/2025 16:02:28.744 1   473.90
      1 473.90
      1 473.90
04/04/2025 15:49:34.822 4   475.10
      4 475.10
      4 475.10
04/04/2025 15:48:39.253 4   478.50
      4 478.50
      4 478.50
04/04/2025 15:45:00.280 20   472.30
      20 472.30
      20 472.30
04/04/2025 15:37:06.781 5   474.20
      5 474.20
      5 474.20
04/04/2025 15:36:11.310 1   473.30
      1 473.30
      1 473.30
04/04/2025 15:26:53.732 1   479.00
      1 479.00
      1 479.00
04/04/2025 15:19:43.985 12   475.00
      12 475.00
      12 475.00
04/04/2025 15:09:05.198 1   470.10
      1 470.10
      1 470.10
04/04/2025 15:08:40.184 12   473.00
      12 473.00
      12 473.00
04/04/2025 15:07:29.092 12   475.00
      12 475.00
      12 475.00
04/04/2025 15:07:13.752 10   478.00
      10 478.00
      10 478.00
04/04/2025 15:05:34.994 20   478.00
      20 478.00
      20 478.00
04/04/2025 15:04:21.006 1   478.00
      1 478.00
      1 478.00
04/04/2025 14:53:45.133 18   475.00
      18 475.00
      18 475.00
04/04/2025 14:49:21.232 5   475.00
      5 475.00
      5 475.00
04/04/2025 14:38:16.306 18   470.00
      18 470.00
      18 470.00
04/04/2025 14:37:54.272 6   465.00
      6 465.00
      6 465.00
04/04/2025 14:36:02.056 20   469.00
      20 469.00
      20 469.00
04/04/2025 14:28:45.190 5   469.00
      5 469.00
      5 469.00
04/04/2025 14:28:27.739 25   465.10
      25 465.10
      25 465.10
04/04/2025 14:28:25.072 40   465.00
      40 465.00
      40 465.00
04/04/2025 14:27:56.498 12   467.00
      12 467.00
      12 467.00
04/04/2025 14:18:25.762 12   473.00
      12 473.00
      12 473.00
04/04/2025 14:17:13.585 13   467.00
      13 467.00
      11 467.00
      2 467.00
04/04/2025 14:08:43.551 5   470.10
      5 470.10
      5 470.10
04/04/2025 14:05:01.779 2   472.00
      2 472.00
      2 472.00
04/04/2025 14:02:07.876 2   472.00
      2 472.00
      2 472.00
04/04/2025 13:57:40.597 6   474.00
      1 474.00
      6 474.00
      5 474.00
04/04/2025 13:57:31.037 11   473.90
      11 473.90
      11 473.90
04/04/2025 13:57:24.423 12   472.00
      12 472.00
      12 472.00
04/04/2025 13:56:37.532 12   468.00
      12 468.00
      12 468.00
04/04/2025 13:54:43.864 30   465.30
      1 465.30
      25 465.30
      1 465.30
      28 465.30
      5 465.30
04/04/2025 13:49:55.633 12   465.30
      12 465.30
      12 465.30
04/04/2025 13:43:38.119 7   468.00
      7 468.00
      7 468.00
04/04/2025 13:41:12.313 6   465.30
      6 465.30
      6 465.30
04/04/2025 13:39:41.047 8   468.00
      8 468.00
      8 468.00
04/04/2025 13:34:11.450 7   465.30
      7 465.30
      6 465.30
      1 465.30
04/04/2025 13:31:18.259 8   467.00
      8 467.00
      8 467.00
04/04/2025 13:28:22.105 9   467.00
      4 467.00
      9 467.00
      5 467.00
04/04/2025 13:28:20.660 25   467.00
      17 467.00
      25 467.00
      8 467.00
04/04/2025 13:27:51.297 12   471.00
      12 471.00
      12 471.00
04/04/2025 13:27:51.242 1   475.00
      1 475.00
      1 475.00
04/04/2025 13:27:08.320 5   475.10
      5 475.10
      5 475.10
04/04/2025 13:18:35.808 20   477.30
      20 477.30
      20 477.30
04/04/2025 13:09:17.814 5   476.80
      5 476.80
      5 476.80
04/04/2025 13:05:25.205 7   478.60
      7 478.60
      7 478.60
04/04/2025 13:02:38.293 41   477.30
      41 477.30
      41 477.30
04/04/2025 12:57:46.029 15   475.90
      3 475.90
      10 475.90
      2 475.90
      15 475.90
04/04/2025 12:57:45.960 10   475.90
      4 475.90
      7 475.90
      3 475.90
      3 475.90
      2 475.90
      1 475.90
04/04/2025 12:51:35.248 35   481.20
      35 481.20
      35 481.20
04/04/2025 12:50:19.746 8   481.40
      8 481.40
      8 481.40
04/04/2025 12:50:07.209 10   481.70
      10 481.70
      10 481.70
04/04/2025 12:42:32.447 41   485.10
      41 485.10
      41 485.10
04/04/2025 12:42:32.081 9   482.80
      9 482.80
      9 482.80
04/04/2025 12:33:07.055 14   483.30
      14 483.30
      14 483.30
04/04/2025 12:31:43.643 2   484.20
      2 484.20
      2 484.20
04/04/2025 12:31:10.133 2   483.70
      2 483.70
      2 483.70
04/04/2025 12:21:07.593 8   486.70
      8 486.70
      8 486.70
04/04/2025 12:21:07.169 41   486.70
      14 486.70
      41 486.70
      27 486.70
04/04/2025 12:20:52.649 49   488.00
      49 488.00
      49 488.00
04/04/2025 12:16:16.907 41   488.00
      41 488.00
      41 488.00
04/04/2025 12:11:11.753 41   488.00
      41 488.00
      41 488.00
04/04/2025 12:03:24.758 41   489.90
      41 489.90
      41 489.90
04/04/2025 11:56:25.291 5   488.00
      5 488.00
      5 488.00
04/04/2025 11:54:35.621 18   489.20
      18 489.20
      18 489.20
04/04/2025 11:42:05.262 8   488.00
      8 488.00
      8 488.00
04/04/2025 11:32:35.823 18   488.70
      18 488.70
      18 488.70
04/04/2025 11:32:34.670 40   488.60
      40 488.60
      40 488.60
04/04/2025 11:31:49.115 14   486.30
      14 486.30
      14 486.30
04/04/2025 11:31:31.133 41   487.40
      41 487.40
      41 487.40
04/04/2025 11:29:58.708 40   488.70
      40 488.70
      40 488.70
04/04/2025 11:29:51.077 13   489.90
      13 489.90
      13 489.90
04/04/2025 11:26:40.699 2   490.00
      2 490.00
      2 490.00
04/04/2025 11:12:00.149 9   488.20
      9 488.20
      9 488.20
04/04/2025 11:11:45.073 41   488.20
      41 488.20
      41 488.20
04/04/2025 11:05:02.794 10   488.10
      10 488.10
      10 488.10
04/04/2025 10:57:06.160 4   487.80
      4 487.80
      4 487.80
04/04/2025 10:54:58.251 3   490.60
      3 490.60
      3 490.60
04/04/2025 10:45:20.587 3   487.80
      3 487.80
      3 487.80
04/04/2025 10:44:48.172 3   490.10
      3 490.10
      3 490.10
04/04/2025 10:40:43.839 10   487.70
      10 487.70
      10 487.70
04/04/2025 10:35:18.653 1   489.30
      1 489.30
      1 489.30
04/04/2025 10:29:58.215 1   489.00
      1 489.00
      1 489.00
04/04/2025 10:17:52.124 9   488.90
      9 488.90
      9 488.90
04/04/2025 10:17:28.805 40   488.80
      40 488.80
      40 488.80
04/04/2025 10:05:30.796 41   488.90
      41 488.90
      41 488.90
04/04/2025 10:00:40.606 41   490.50
      41 490.50
      41 490.50
04/04/2025 10:00:01.491 5   490.30
      5 490.30
      5 490.30
04/04/2025 10:00:00.263 8   490.30
      8 490.30
      8 490.30
04/04/2025 09:50:47.025 9   487.80
      9 487.80
      9 487.80
04/04/2025 09:50:12.812 41   488.70
      41 488.70
      41 488.70
04/04/2025 09:37:08.408 41   489.10
      41 489.10
      41 489.10
04/04/2025 09:31:19.931 1   488.40
      1 488.40
      1 488.40
04/04/2025 09:27:56.506 30   489.00
      30 489.00
      30 489.00
04/04/2025 09:17:30.763 10   489.90
      10 489.90
      10 489.90
04/04/2025 09:06:36.075 5   488.10
      5 488.10
      5 488.10
04/04/2025 09:05:45.868 40   488.80
      40 488.80
      40 488.80
04/04/2025 09:04:07.016 7   488.90
      7 488.90
      7 488.90
04/04/2025 08:27:46.100 5   488.90
      5 488.90
      5 488.90
04/04/2025 08:10:27.385 16   489.20
      16 489.20
      16 489.20
04/04/2025 08:10:08.051 16   486.80
      16 486.80
      16 486.80
04/04/2025 08:09:52.973 40   489.20
      40 489.20
      40 489.20
04/04/2025 08:09:34.708 40   486.80
      40 486.80
      40 486.80
04/04/2025 08:01:02.362 5   488.90
      5 488.90
      5 488.90
04/04/2025 07:53:24.278 41   485.00
      41 485.00
      41 485.00
04/04/2025 07:53:12.195 40   483.00
      40 483.00
      40 483.00
04/04/2025 07:32:39.785 103   482.00
      1 482.00
      30 482.00
      6 482.00
      92 482.00
      4 482.00
      1 482.00
      72 482.00
04/04/2025 07:30:01.600 41   484.60
      41 484.60
      41 484.60
04/04/2025 07:30:00.848 37   484.60
      5 484.60
      35 484.60
      32 484.60
      2 484.60
Copyright © 2025 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 CEST (UTC+2)