Circle Internet Group Inc. CL A

296

263

61.95

Date Time Volume Order Volume Price
05/11/2026 21:47:59.455 50   61.95
      50 61.95
      50 61.95
05/11/2026 21:37:28.790 40   61.60
      40 61.60
      40 61.60
05/11/2026 21:35:24.869 100   61.55
      100 61.55
      100 61.55
05/11/2026 21:33:36.557 565   61.45
      565 61.45
      565 61.45
05/11/2026 21:30:25.795 35   61.35
      35 61.35
      35 61.35
05/11/2026 21:26:09.885 161   61.50
      161 61.50
      161 61.50
05/11/2026 21:26:09.846 2   61.50
      2 61.50
      2 61.50
05/11/2026 21:21:22.129 131   61.25
      131 61.25
      131 61.25
05/11/2026 21:19:41.134 174   60.95
      174 60.95
      174 60.95
05/11/2026 21:15:33.986 30   60.75
      30 60.75
      30 60.75
05/11/2026 21:12:31.677 2   60.80
      2 60.80
      2 60.80
05/11/2026 21:07:35.410 10   61.30
      10 61.30
      10 61.30
05/11/2026 21:05:40.558 50   61.30
      50 61.30
      50 61.30
05/11/2026 21:04:57.606 15   61.30
      15 61.30
      15 61.30
05/11/2026 21:04:15.600 20   61.30
      20 61.30
      20 61.30
05/11/2026 20:55:31.280 20   61.50
      20 61.50
      20 61.50
05/11/2026 20:54:24.950 5   61.80
      5 61.80
      5 61.80
05/11/2026 20:53:33.825 250   62.00
      250 62.00
      250 62.00
05/11/2026 20:52:06.589 20   61.80
      20 61.80
      20 61.80
05/11/2026 20:43:51.509 4   61.65
      4 61.65
      4 61.65
05/11/2026 20:40:32.510 10   60.95
      10 60.95
      10 60.95
05/11/2026 20:40:27.245 250   60.90
      250 60.90
      250 60.90
05/11/2026 20:38:47.978 5   60.75
      5 60.75
      5 60.75
05/11/2026 20:37:04.721 150   60.65
      150 60.65
      150 60.65
05/11/2026 20:34:01.447 25   60.55
      25 60.55
      25 60.55
05/11/2026 20:33:08.874 10   60.60
      10 60.60
      10 60.60
05/11/2026 20:29:22.904 50   60.20
      50 60.20
      50 60.20
05/11/2026 20:27:32.257 34   60.25
      34 60.25
      34 60.25
05/11/2026 20:25:55.608 20   60.30
      20 60.30
      20 60.30
05/11/2026 20:25:22.280 2   60.35
      2 60.35
      2 60.35
05/11/2026 20:24:28.414 10   60.35
      10 60.35
      10 60.35
05/11/2026 20:20:43.881 100   60.80
      100 60.80
      100 60.80
05/11/2026 20:15:21.791 400   60.75
      400 60.75
      400 60.75
05/11/2026 20:15:19.443 133   60.75
      133 60.75
      133 60.75
05/11/2026 20:12:38.178 1   60.10
      1 60.10
      1 60.10
05/11/2026 20:01:05.521 10   59.90
      10 59.90
      10 59.90
05/11/2026 19:56:49.964 5   60.00
      5 60.00
      5 60.00
05/11/2026 19:52:36.929 200   59.85
      200 59.85
      200 59.85
05/11/2026 19:45:33.902 50   60.00
      50 60.00
      50 60.00
05/11/2026 19:39:06.850 7   60.00
      7 60.00
      7 60.00
05/11/2026 19:35:02.510 8   59.85
      8 59.85
      8 59.85
05/11/2026 19:34:56.696 1   59.85
      1 59.85
      1 59.85
05/11/2026 19:29:15.652 10   59.90
      10 59.90
      10 59.90
05/11/2026 19:26:25.943 10   59.65
      10 59.65
      10 59.65
05/11/2026 19:23:19.167 1   59.80
      1 59.80
      1 59.80
05/11/2026 19:23:17.534 3   59.50
      3 59.50
      3 59.50
05/11/2026 19:23:13.447 30   59.75
      30 59.75
      30 59.75
05/11/2026 19:21:56.438 14   59.80
      14 59.80
      14 59.80
05/11/2026 19:18:03.518 18   59.75
      18 59.75
      18 59.75
05/11/2026 19:14:52.918 20   60.15
      20 60.15
      20 60.15
05/11/2026 19:13:58.600 10   60.05
      10 60.05
      10 60.05
05/11/2026 19:01:35.414 9   59.00
      7 59.00
      9 59.00
      2 59.00
05/11/2026 18:57:06.617 42   59.15
      42 59.15
      42 59.15
05/11/2026 18:52:59.288 51   59.30
      51 59.30
      51 59.30
05/11/2026 18:42:06.861 30   59.45
      30 59.45
      30 59.45
05/11/2026 18:34:03.953 50   59.95
      50 59.95
      50 59.95
05/11/2026 18:27:59.891 20   59.65
      20 59.65
      20 59.65
05/11/2026 18:27:38.801 15   59.45
      15 59.45
      15 59.45
05/11/2026 18:27:00.358 7   59.20
      7 59.20
      7 59.20
05/11/2026 18:18:16.614 170   59.50
      170 59.50
      170 59.50
05/11/2026 18:17:31.543 3   59.15
      3 59.15
      3 59.15
05/11/2026 18:17:28.206 2   59.35
      2 59.35
      2 59.35
05/11/2026 18:14:44.413 85   59.70
      85 59.70
      85 59.70
05/11/2026 18:14:04.613 9   59.40
      9 59.40
      9 59.40
05/11/2026 18:12:30.924 8   59.30
      8 59.30
      8 59.30
05/11/2026 18:11:38.876 85   59.20
      85 59.20
      85 59.20
05/11/2026 18:08:34.580 3   59.45
      3 59.45
      3 59.45
05/11/2026 18:08:01.400 8   59.10
      8 59.10
      8 59.10
05/11/2026 18:05:07.030 8   59.40
      8 59.40
      8 59.40
05/11/2026 18:03:06.063 110   59.85
      110 59.85
      110 59.85
05/11/2026 18:02:56.483 17   59.85
      17 59.85
      17 59.85
05/11/2026 18:01:57.348 10   59.75
      10 59.75
      10 59.75
05/11/2026 18:01:20.798 83   59.80
      83 59.80
      83 59.80
05/11/2026 18:00:48.546 18   59.90
      18 59.90
      18 59.90
05/11/2026 17:58:57.301 83   59.90
      83 59.90
      83 59.90
05/11/2026 17:58:37.105 7   60.00
      7 60.00
      7 60.00
05/11/2026 17:56:16.885 100   59.80
      100 59.80
      100 59.80
05/11/2026 17:53:39.022 5   59.85
      5 59.85
      5 59.85
05/11/2026 17:51:00.380 80   59.80
      80 59.80
      80 59.80
05/11/2026 17:50:24.934 17   59.85
      17 59.85
      17 59.85
05/11/2026 17:49:45.101 10   59.90
      10 59.90
      10 59.90
05/11/2026 17:49:37.155 10   59.95
      10 59.95
      10 59.95
05/11/2026 17:46:37.011 2   60.15
      2 60.15
      2 60.15
05/11/2026 17:46:25.910 2   60.20
      2 60.20
      2 60.20
05/11/2026 17:39:49.579 100   60.85
      100 60.85
      100 60.85
05/11/2026 17:39:22.746 100   60.95
      100 60.95
      100 60.95
05/11/2026 17:34:26.504 15   60.65
      15 60.65
      15 60.65
05/11/2026 17:32:13.654 15   60.95
      15 60.95
      15 60.95
05/11/2026 17:31:02.974 30   61.15
      30 61.15
      30 61.15
05/11/2026 17:29:51.197 20   60.75
      20 60.75
      20 60.75
05/11/2026 17:25:33.115 3   60.90
      3 60.90
      3 60.90
05/11/2026 17:24:13.530 100   60.95
      100 60.95
      100 60.95
05/11/2026 17:23:47.227 24   60.95
      24 60.95
      24 60.95
05/11/2026 17:21:19.089 1 716   60.90
      1 716 60.90
      1 716 60.90
05/11/2026 17:21:10.772 1   60.75
      1 60.75
      1 60.75
05/11/2026 17:21:10.383 11   60.75
      11 60.75
      11 60.75
05/11/2026 17:21:10.025 48   60.75
      48 60.75
      48 60.75
05/11/2026 17:21:09.641 48   60.75
      48 60.75
      48 60.75
05/11/2026 17:20:51.322 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:51.001 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:50.603 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:50.312 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:49.958 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:47.359 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:47.018 30   60.80
      30 60.80
      30 60.80
05/11/2026 17:20:46.227 67   60.80
      67 60.80
      67 60.80
05/11/2026 17:20:45.695 5   60.80
      5 60.80
      5 60.80
05/11/2026 17:20:45.112 1   60.80
      1 60.80
      1 60.80
05/11/2026 17:20:44.792 1   60.80
      1 60.80
      1 60.80
05/11/2026 17:20:07.358 25   60.75
      25 60.75
      25 60.75
05/11/2026 17:19:48.282 30   60.70
      30 60.70
      30 60.70
05/11/2026 17:18:19.970 125   60.75
      125 60.75
      125 60.75
05/11/2026 17:16:39.299 80   60.35
      80 60.35
      80 60.35
05/11/2026 17:16:16.150 4   60.25
      4 60.25
      4 60.25
05/11/2026 17:16:00.734 33   60.00
      33 60.00
      33 60.00
05/11/2026 17:15:37.619 16   60.15
      16 60.15
      16 60.15
05/11/2026 17:13:44.276 13   59.95
      13 59.95
      13 59.95
05/11/2026 17:13:29.384 58   60.05
      58 60.05
      58 60.05
05/11/2026 17:12:19.365 16   59.75
      16 59.75
      16 59.75
05/11/2026 17:12:10.998 18   59.75
      18 59.75
      18 59.75
05/11/2026 17:11:14.987 8   59.40
      8 59.40
      8 59.40
05/11/2026 17:10:09.206 16   59.15
      16 59.15
      16 59.15
05/11/2026 17:09:43.406 65   59.00
      65 59.00
      65 59.00
05/11/2026 17:09:29.688 21   59.00
      21 59.00
      21 59.00
05/11/2026 17:08:23.681 17   58.75
      17 58.75
      17 58.75
05/11/2026 17:04:29.503 60   58.75
      60 58.75
      60 58.75
05/11/2026 17:04:28.317 11   58.75
      11 58.75
      11 58.75
05/11/2026 17:03:48.103 150   58.85
      150 58.85
      150 58.85
05/11/2026 17:03:42.342 600   58.85
      600 58.85
      600 58.85
05/11/2026 17:02:48.604 10   58.85
      10 58.85
      10 58.85
05/11/2026 17:01:18.617 2   58.60
      2 58.60
      2 58.60
05/11/2026 17:00:58.494 13   58.50
      13 58.50
      13 58.50
05/11/2026 17:00:31.177 20   58.70
      20 58.70
      20 58.70
05/11/2026 16:58:05.775 79   58.80
      79 58.80
      79 58.80
05/11/2026 16:57:57.780 600   58.75
      600 58.75
      600 58.75
05/11/2026 16:57:25.644 30   58.85
      30 58.85
      30 58.85
05/11/2026 16:57:23.046 25   58.65
      25 58.65
      25 58.65
05/11/2026 16:57:14.268 50   58.90
      50 58.90
      50 58.90
05/11/2026 16:56:15.033 2   58.85
      2 58.85
      2 58.85
05/11/2026 16:54:52.541 35   58.15
      35 58.15
      35 58.15
05/11/2026 16:54:41.527 70   58.00
      20 58.00
      70 58.00
      50 58.00
05/11/2026 16:53:11.963 46   57.80
      46 57.80
      46 57.80
05/11/2026 16:53:11.902 65   57.80
      65 57.80
      65 57.80
05/11/2026 16:52:56.585 33   57.95
      33 57.95
      33 57.95
05/11/2026 16:52:45.695 32   57.95
      32 57.95
      32 57.95
05/11/2026 16:52:44.282 30   57.95
      30 57.95
      30 57.95
05/11/2026 16:52:41.755 10   57.90
      10 57.90
      10 57.90
05/11/2026 16:52:41.606 101   58.00
      50 58.00
      51 58.00
      101 58.00
05/11/2026 16:52:31.731 100   58.05
      100 58.05
      100 58.05
05/11/2026 16:52:04.292 28   58.35
      28 58.35
      28 58.35
05/11/2026 16:50:51.877 88   58.80
      85 58.80
      3 58.80
      88 58.80
05/11/2026 16:50:26.212 4   58.85
      4 58.85
      4 58.85
05/11/2026 16:50:26.110 5   59.00
      5 59.00
      5 59.00
05/11/2026 16:50:19.349 479   59.10
      479 59.10
      479 59.10
05/11/2026 16:50:04.007 600   59.10
      600 59.10
      600 59.10
05/11/2026 16:50:02.059 209   59.10
      209 59.10
      209 59.10
05/11/2026 16:50:01.593 30   59.10
      30 59.10
      30 59.10
05/11/2026 16:50:01.210 82   59.10
      82 59.10
      82 59.10
05/11/2026 16:49:51.224 600   59.10
      600 59.10
      600 59.10
05/11/2026 16:46:54.004 50   59.25
      50 59.25
      50 59.25
05/11/2026 16:46:46.359 50   59.30
      50 59.30
      50 59.30
05/11/2026 16:45:44.401 30   59.35
      30 59.35
      30 59.35
05/11/2026 16:45:44.262 25   59.50
      25 59.50
      25 59.50
05/11/2026 16:45:33.530 26   59.55
      26 59.55
      26 59.55
05/11/2026 16:44:21.825 10   59.70
      10 59.70
      10 59.70
05/11/2026 16:44:21.742 35   59.70
      35 59.70
      35 59.70
05/11/2026 16:43:57.066 404   60.00
      2 60.00
      50 60.00
      180 60.00
      17 60.00
      20 60.00
      16 60.00
      404 60.00
      11 60.00
      8 60.00
      100 60.00
05/11/2026 16:43:10.824 30   60.15
      30 60.15
      30 60.15
05/11/2026 16:42:36.379 85   60.30
      5 60.30
      85 60.30
      80 60.30
05/11/2026 16:42:05.126 109   60.45
      109 60.45
      109 60.45
05/11/2026 16:41:50.865 109   60.40
      109 60.40
      109 60.40
05/11/2026 16:35:24.164 75   61.00
      75 61.00
      75 61.00
05/11/2026 16:33:58.316 8   60.80
      8 60.80
      8 60.80
05/11/2026 16:33:55.761 200   60.80
      200 60.80
      200 60.80
05/11/2026 16:31:24.650 30   61.00
      30 61.00
      30 61.00
05/11/2026 16:30:22.988 25   60.45
      25 60.45
      25 60.45
05/11/2026 16:27:33.570 50   60.30
      50 60.30
      50 60.30
05/11/2026 16:27:24.822 10   60.50
      10 60.50
      10 60.50
05/11/2026 16:25:36.580 17   60.90
      17 60.90
      17 60.90
05/11/2026 16:25:14.916 35   60.95
      35 60.95
      35 60.95
05/11/2026 16:25:14.822 20   61.00
      20 61.00
      20 61.00
05/11/2026 16:17:19.496 75   61.95
      75 61.95
      75 61.95
05/11/2026 16:17:03.905 12   61.95
      12 61.95
      12 61.95
05/11/2026 16:12:34.929 40   61.20
      40 61.20
      40 61.20
05/11/2026 16:12:33.190 8   61.45
      8 61.45
      8 61.45
05/11/2026 16:11:19.799 25   61.70
      25 61.70
      25 61.70
05/11/2026 16:06:54.553 25   62.10
      25 62.10
      25 62.10
05/11/2026 16:05:23.680 150   62.20
      150 62.20
      150 62.20
05/11/2026 16:03:12.181 50   62.30
      50 62.30
      50 62.30
05/11/2026 16:00:21.787 10   62.10
      10 62.10
      10 62.10
05/11/2026 16:00:04.373 1   62.00
      1 62.00
      1 62.00
05/11/2026 15:59:21.333 111   61.60
      111 61.60
      111 61.60
05/11/2026 15:59:15.827 32   61.80
      32 61.80
      32 61.80
05/11/2026 15:57:42.126 10   61.05
      10 61.05
      10 61.05
05/11/2026 15:56:24.519 489   61.30
      489 61.30
      489 61.30
05/11/2026 15:56:24.247 600   61.30
      600 61.30
      600 61.30
05/11/2026 15:56:24.101 1 044   61.30
      444 61.30
      600 61.30
      1 044 61.30
05/11/2026 15:56:23.940 600   61.30
      600 61.30
      600 61.30
05/11/2026 15:56:23.808 600   61.30
      600 61.30
      600 61.30
05/11/2026 15:56:23.659 1 037   61.30
      1 037 61.30
      437 61.30
      600 61.30
05/11/2026 15:56:19.969 1 030   61.30
      430 61.30
      600 61.30
      1 030 61.30
05/11/2026 15:56:16.548 600   61.30
      600 61.30
      600 61.30
05/11/2026 15:54:58.315 25   61.85
      25 61.85
      25 61.85
05/11/2026 15:54:56.391 6   61.60
      6 61.60
      6 61.60
05/11/2026 15:54:54.261 50   61.85
      50 61.85
      50 61.85
05/11/2026 15:54:32.075 4   62.10
      4 62.10
      4 62.10
05/11/2026 15:53:58.451 188   62.05
      188 62.05
      188 62.05
05/11/2026 15:52:23.881 50   62.00
      50 62.00
      50 62.00
05/11/2026 15:51:46.995 12   61.90
      12 61.90
      12 61.90
05/11/2026 15:51:46.910 24   62.00
      24 62.00
      24 62.00
05/11/2026 15:49:02.610 16   62.45
      16 62.45
      16 62.45
05/11/2026 15:47:51.166 50   62.80
      50 62.80
      50 62.80
05/11/2026 15:45:08.159 10   62.90
      10 62.90
      10 62.90
05/11/2026 15:44:33.474 300   63.10
      300 63.10
      300 63.10
05/11/2026 15:44:30.326 60   63.15
      60 63.15
      60 63.15
05/11/2026 15:42:28.883 55   63.30
      55 63.30
      55 63.30
05/11/2026 15:41:14.475 50   63.00
      50 63.00
      50 63.00
05/11/2026 15:40:59.404 65   63.20
      65 63.20
      65 63.20
05/11/2026 15:40:06.967 12   63.55
      12 63.55
      12 63.55
05/11/2026 15:39:53.159 110   64.00
      100 64.00
      110 64.00
      10 64.00
05/11/2026 15:32:59.507 25   65.00
      25 65.00
      25 65.00
05/11/2026 15:14:32.277 50   66.00
      50 66.00
      50 66.00
05/11/2026 15:14:32.218 280   66.00
      280 66.00
      280 66.00
05/11/2026 15:13:48.670 105   66.05
      105 66.05
      105 66.05
05/11/2026 15:08:14.625 7   66.50
      7 66.50
      7 66.50
05/11/2026 14:23:40.411 50   66.10
      50 66.10
      50 66.10
05/11/2026 14:07:51.031 2   65.75
      2 65.75
      2 65.75
05/11/2026 13:54:50.247 11   65.75
      11 65.75
      11 65.75
05/11/2026 13:40:26.100 74   65.70
      74 65.70
      74 65.70
05/11/2026 13:35:04.696 10   66.30
      10 66.30
      10 66.30
05/11/2026 13:25:50.939 2   66.75
      2 66.75
      2 66.75
05/11/2026 12:52:19.662 7   66.80
      7 66.80
      7 66.80
05/11/2026 12:09:44.540 160   67.10
      160 67.10
      160 67.10
05/11/2026 12:09:24.165 160   66.80
      160 66.80
      160 66.80
05/11/2026 12:08:14.684 4   67.10
      4 67.10
      4 67.10
05/11/2026 11:41:46.577 50   67.00
      50 67.00
      50 67.00
05/11/2026 11:38:52.960 151   67.20
      151 67.20
      151 67.20
05/11/2026 11:37:48.294 151   67.00
      151 67.00
      151 67.00
05/11/2026 11:36:41.194 18   67.20
      18 67.20
      18 67.20
05/11/2026 11:36:33.590 32   67.05
      32 67.05
      32 67.05
05/11/2026 10:54:16.419 1   67.00
      1 67.00
      1 67.00
05/11/2026 10:49:11.325 1   66.95
      1 66.95
      1 66.95
05/11/2026 10:36:35.141 55   66.70
      55 66.70
      55 66.70
05/11/2026 10:33:58.399 23   66.65
      23 66.65
      23 66.65
05/11/2026 09:46:59.711 100   67.35
      100 67.35
      100 67.35
05/11/2026 09:33:56.342 298   67.20
      260 67.20
      38 67.20
      298 67.20
05/11/2026 09:33:05.877 300   67.20
      300 67.20
      300 67.20
05/11/2026 09:31:28.617 20   67.10
      20 67.10
      20 67.10
05/11/2026 09:30:00.826 1   67.40
      1 67.40
      1 67.40
05/11/2026 09:15:03.760 47   66.90
      47 66.90
      47 66.90
05/11/2026 09:13:23.542 50   66.85
      50 66.85
      50 66.85
05/11/2026 08:57:33.924 44   66.90
      44 66.90
      44 66.90
05/11/2026 08:51:16.647 130   66.70
      130 66.70
      130 66.70
05/11/2026 08:51:16.587 100   66.70
      100 66.70
      100 66.70
05/11/2026 08:40:11.703 1   67.15
      1 67.15
      1 67.15
05/11/2026 08:39:30.324 52   66.25
      52 66.25
      52 66.25
05/11/2026 08:39:30.275 123   66.25
      123 66.25
      123 66.25
05/11/2026 08:39:11.846 70   66.90
      70 66.90
      70 66.90
05/11/2026 08:39:09.489 100   66.90
      100 66.90
      100 66.90
05/11/2026 08:31:04.007 100   67.05
      100 67.05
      100 67.05
05/11/2026 08:31:03.590 100   67.05
      100 67.05
      100 67.05
05/11/2026 08:23:42.554 1   67.60
      1 67.60
      1 67.60
05/11/2026 07:30:01.992 29   67.10
      29 67.10
      29 67.10
Copyright © 2026 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)