Circle Internet Group Inc. CL A

148

140

62.10

Date Time Volume Order Volume Price
14/08/2026 21:59:29.677 25   62.10
      25 62.10
      25 62.10
14/08/2026 21:51:10.909 16   62.35
      16 62.35
      16 62.35
14/08/2026 21:41:22.017 40   62.80
      40 62.80
      40 62.80
14/08/2026 21:38:27.018 100   62.40
      100 62.40
      100 62.40
14/08/2026 21:36:56.454 96   62.55
      96 62.55
      96 62.55
14/08/2026 21:08:07.080 75   61.65
      75 61.65
      75 61.65
14/08/2026 20:58:52.194 500   62.00
      500 62.00
      500 62.00
14/08/2026 20:57:18.529 6   62.05
      6 62.05
      6 62.05
14/08/2026 20:48:23.021 250   61.90
      250 61.90
      250 61.90
14/08/2026 20:47:59.868 1   62.10
      1 62.10
      1 62.10
14/08/2026 20:47:46.533 2   62.15
      2 62.15
      2 62.15
14/08/2026 20:47:24.011 3   62.10
      3 62.10
      3 62.10
14/08/2026 20:30:53.350 35   62.20
      35 62.20
      35 62.20
14/08/2026 20:30:18.561 3   61.95
      3 61.95
      3 61.95
14/08/2026 20:30:01.763 1   62.20
      1 62.20
      1 62.20
14/08/2026 20:30:00.600 53   62.20
      53 62.20
      53 62.20
14/08/2026 20:28:03.690 188   62.30
      188 62.30
      188 62.30
14/08/2026 19:14:16.963 2   63.50
      2 63.50
      2 63.50
14/08/2026 19:14:02.223 3   63.45
      3 63.45
      3 63.45
14/08/2026 19:13:43.822 7   63.45
      7 63.45
      7 63.45
14/08/2026 19:13:27.663 12   63.50
      12 63.50
      12 63.50
14/08/2026 19:12:59.724 25   63.45
      25 63.45
      25 63.45
14/08/2026 19:12:19.594 48   63.45
      48 63.45
      48 63.45
14/08/2026 19:12:08.664 200   63.35
      200 63.35
      200 63.35
14/08/2026 19:12:06.315 98   63.35
      98 63.35
      98 63.35
14/08/2026 18:45:08.890 25   62.90
      25 62.90
      25 62.90
14/08/2026 18:18:59.413 140   62.75
      140 62.75
      140 62.75
14/08/2026 18:14:02.209 1   62.60
      1 62.60
      1 62.60
14/08/2026 18:13:22.647 10   62.70
      10 62.70
      10 62.70
14/08/2026 18:12:32.121 80   62.70
      80 62.70
      80 62.70
14/08/2026 17:31:00.434 10   61.95
      10 61.95
      10 61.95
14/08/2026 17:25:42.737 2   62.05
      2 62.05
      2 62.05
14/08/2026 17:25:30.264 125   62.00
      125 62.00
      125 62.00
14/08/2026 17:22:33.780 7   62.00
      7 62.00
      7 62.00
14/08/2026 17:20:41.136 33   62.25
      33 62.25
      33 62.25
14/08/2026 17:16:18.581 5   62.25
      5 62.25
      5 62.25
14/08/2026 17:13:46.001 112   62.05
      112 62.05
      112 62.05
14/08/2026 16:53:18.055 25   61.90
      25 61.90
      25 61.90
14/08/2026 16:49:16.315 150   61.95
      150 61.95
      100 61.95
      50 61.95
14/08/2026 16:46:04.949 50   62.05
      50 62.05
      50 62.05
14/08/2026 16:44:10.337 50   62.05
      50 62.05
      50 62.05
14/08/2026 16:43:38.744 50   62.15
      50 62.15
      50 62.15
14/08/2026 16:43:05.874 50   62.20
      50 62.20
      50 62.20
14/08/2026 16:41:58.451 50   62.30
      50 62.30
      50 62.30
14/08/2026 16:29:21.837 40   62.40
      40 62.40
      40 62.40
14/08/2026 16:24:29.036 20   61.95
      20 61.95
      20 61.95
14/08/2026 16:24:28.992 10   61.95
      10 61.95
      6 61.95
      4 61.95
14/08/2026 16:21:27.647 54   62.15
      54 62.15
      54 62.15
14/08/2026 16:18:51.054 100   62.45
      100 62.45
      100 62.45
14/08/2026 16:13:33.877 8   62.50
      8 62.50
      8 62.50
14/08/2026 16:10:38.265 40   62.30
      40 62.30
      40 62.30
14/08/2026 16:09:47.160 16   62.15
      16 62.15
      16 62.15
14/08/2026 16:07:10.755 8   62.45
      8 62.45
      8 62.45
14/08/2026 16:05:50.438 13   62.60
      13 62.60
      13 62.60
14/08/2026 16:00:07.704 3   63.05
      3 63.05
      3 63.05
14/08/2026 15:58:45.115 100   62.60
      100 62.60
      100 62.60
14/08/2026 15:54:12.159 70   62.85
      70 62.85
      70 62.85
14/08/2026 15:52:57.559 60   63.05
      60 63.05
      60 63.05
14/08/2026 15:49:30.282 60   62.95
      60 62.95
      60 62.95
14/08/2026 15:49:30.203 83   63.00
      83 63.00
      83 63.00
14/08/2026 15:49:10.676 600   63.00
      600 63.00
      600 63.00
14/08/2026 15:49:08.240 37   63.00
      37 63.00
      37 63.00
14/08/2026 15:44:12.029 50   63.30
      50 63.30
      50 63.30
14/08/2026 15:43:00.445 50   63.20
      50 63.20
      50 63.20
14/08/2026 15:42:01.895 50   63.10
      50 63.10
      50 63.10
14/08/2026 15:39:32.700 1   62.95
      1 62.95
      1 62.95
14/08/2026 15:36:51.594 100   62.95
      100 62.95
      100 62.95
14/08/2026 15:36:43.912 7   62.85
      7 62.85
      7 62.85
14/08/2026 15:36:43.749 100   63.00
      100 63.00
      100 63.00
14/08/2026 15:35:55.323 125   63.50
      125 63.50
      125 63.50
14/08/2026 15:35:44.613 100   63.75
      100 63.75
      100 63.75
14/08/2026 15:34:51.835 50   63.45
      50 63.45
      50 63.45
14/08/2026 15:31:52.458 28   63.50
      18 63.50
      10 63.50
      28 63.50
14/08/2026 15:30:16.728 50   63.70
      50 63.70
      50 63.70
14/08/2026 15:24:33.545 15   64.20
      15 64.20
      15 64.20
14/08/2026 15:22:57.151 10   64.10
      10 64.10
      10 64.10
14/08/2026 15:16:12.081 10   64.45
      10 64.45
      10 64.45
14/08/2026 14:36:02.090 15   64.55
      15 64.55
      15 64.55
14/08/2026 14:26:57.440 215   64.50
      15 64.50
      215 64.50
      200 64.50
14/08/2026 14:21:55.853 300   64.50
      300 64.50
      300 64.50
14/08/2026 14:21:09.841 2   64.65
      2 64.65
      2 64.65
14/08/2026 14:13:51.333 200   64.55
      200 64.55
      200 64.55
14/08/2026 14:01:20.619 60   65.00
      60 65.00
      60 65.00
14/08/2026 13:45:28.206 27   65.20
      27 65.20
      27 65.20
14/08/2026 13:40:42.481 55   65.10
      55 65.10
      55 65.10
14/08/2026 13:33:33.929 515   64.90
      515 64.90
      515 64.90
14/08/2026 13:33:23.576 270   64.85
      270 64.85
      270 64.85
14/08/2026 13:25:47.685 15   64.85
      15 64.85
      15 64.85
14/08/2026 13:04:51.592 50   64.85
      50 64.85
      50 64.85
14/08/2026 12:55:15.937 27   64.80
      27 64.80
      27 64.80
14/08/2026 12:38:23.305 45   64.80
      45 64.80
      45 64.80
14/08/2026 12:17:43.377 10   64.80
      10 64.80
      10 64.80
14/08/2026 11:27:48.339 50   64.55
      50 64.55
      50 64.55
14/08/2026 11:11:55.742 29   64.65
      29 64.65
      29 64.65
14/08/2026 10:47:29.172 10   65.05
      10 65.05
      10 65.05
14/08/2026 10:34:22.091 60   64.65
      60 64.65
      60 64.65
14/08/2026 10:32:46.458 67   64.65
      67 64.65
      67 64.65
14/08/2026 10:32:46.199 67   64.65
      67 64.65
      67 64.65
14/08/2026 10:32:35.026 40   64.60
      40 64.60
      40 64.60
14/08/2026 10:30:59.198 15   64.55
      15 64.55
      15 64.55
14/08/2026 10:29:45.435 80   64.70
      80 64.70
      80 64.70
14/08/2026 10:25:27.730 300   64.90
      300 64.90
      300 64.90
14/08/2026 10:24:53.765 1   64.95
      1 64.95
      1 64.95
14/08/2026 10:24:24.391 1   64.75
      1 64.75
      1 64.75
14/08/2026 10:23:11.007 5   64.95
      5 64.95
      5 64.95
14/08/2026 10:22:10.734 200   64.90
      200 64.90
      200 64.90
14/08/2026 10:22:06.224 74   64.95
      74 64.95
      74 64.95
14/08/2026 10:22:05.852 74   64.95
      74 64.95
      74 64.95
14/08/2026 10:20:55.352 300   64.90
      300 64.90
      300 64.90
14/08/2026 10:13:52.262 3   64.85
      3 64.85
      3 64.85
14/08/2026 10:12:16.604 10   65.00
      10 65.00
      10 65.00
14/08/2026 10:07:51.493 80   65.35
      80 65.35
      80 65.35
14/08/2026 09:44:58.112 2   65.30
      2 65.30
      2 65.30
14/08/2026 09:41:15.377 38   65.20
      38 65.20
      38 65.20
14/08/2026 09:25:44.793 13   65.40
      13 65.40
      13 65.40
14/08/2026 09:24:42.011 23   65.40
      23 65.40
      23 65.40
14/08/2026 09:23:59.693 70   65.20
      70 65.20
      70 65.20
14/08/2026 09:13:01.760 5   65.15
      5 65.15
      5 65.15
14/08/2026 09:10:26.938 30   65.40
      30 65.40
      30 65.40
14/08/2026 09:04:29.239 1   65.50
      1 65.50
      1 65.50
14/08/2026 08:58:26.811 33   65.45
      33 65.45
      33 65.45
14/08/2026 08:56:40.866 10   65.00
      10 65.00
      10 65.00
14/08/2026 08:38:21.710 14   65.40
      14 65.40
      14 65.40
14/08/2026 08:38:13.892 88   64.95
      25 64.95
      88 64.95
      63 64.95
14/08/2026 08:30:18.153 10   64.95
      10 64.95
      10 64.95
14/08/2026 08:25:15.271 8   65.40
      8 65.40
      8 65.40
14/08/2026 08:25:08.274 10   65.40
      10 65.40
      10 65.40
14/08/2026 08:21:34.224 20   65.40
      20 65.40
      20 65.40
14/08/2026 08:04:23.003 6   65.00
      6 65.00
      6 65.00
14/08/2026 08:01:48.070 100   65.30
      100 65.30
      100 65.30
14/08/2026 08:01:40.665 70   65.35
      70 65.35
      70 65.35
14/08/2026 08:01:28.404 90   65.35
      90 65.35
      90 65.35
14/08/2026 08:01:24.330 90   65.35
      90 65.35
      90 65.35
14/08/2026 08:01:02.135 70   65.35
      70 65.35
      70 65.35
14/08/2026 08:00:10.745 10   65.45
      10 65.45
      10 65.45
14/08/2026 08:00:09.130 44   65.35
      44 65.35
      44 65.35
14/08/2026 07:36:02.741 99   65.25
      99 65.25
      99 65.25
14/08/2026 07:36:02.360 99   65.25
      99 65.25
      99 65.25
14/08/2026 07:32:47.804 2   64.85
      2 64.85
      2 64.85
14/08/2026 07:30:07.119 88   65.35
      88 65.35
      20 65.35
      20 65.35
      2 65.35
      46 65.35
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 CEST (UTC+2)