Tradegate BSX

MasterCard Inc.

436.95

Date	Time	Volume	Order Volume	Price
16/02/2026	13:29:09.223	14		436.95
			14	436.95
			14	436.95
16/02/2026	13:29:00.676	11		435.95
			11	435.95
			11	435.95
16/02/2026	13:23:19.083	7		436.95
			7	436.95
			7	436.95
16/02/2026	13:20:15.727	60		436.95
			60	436.95
			60	436.95
16/02/2026	13:13:37.678	1		436.95
			1	436.95
			1	436.95
16/02/2026	13:13:20.328	5		436.20
			5	436.20
			5	436.20
16/02/2026	12:56:54.182	11		436.95
			11	436.95
			11	436.95
16/02/2026	12:52:45.547	10		435.50
			10	435.50
			10	435.50
16/02/2026	12:52:39.140	12		436.00
			12	436.00
			6	436.00
			6	436.00
16/02/2026	12:52:14.813	7		436.05
			7	436.05
			7	436.05
16/02/2026	12:51:52.331	13		436.05
			13	436.05
			13	436.05
16/02/2026	12:48:49.399	16		436.95
			16	436.95
			16	436.95
16/02/2026	12:45:35.210	10		436.05
			10	436.05
			10	436.05
16/02/2026	12:43:31.179	10		436.05
			10	436.05
			10	436.05
16/02/2026	12:42:56.766	10		436.05
			10	436.05
			10	436.05
16/02/2026	12:39:37.599	5		436.05
			5	436.05
			5	436.05
16/02/2026	12:28:32.180	26		436.95
			26	436.95
			26	436.95
16/02/2026	12:10:23.406	8		436.55
			8	436.55
			8	436.55
16/02/2026	12:05:41.142	2		436.55
			2	436.55
			2	436.55
16/02/2026	12:05:25.833	3		436.95
			3	436.95
			3	436.95
16/02/2026	12:01:13.012	7		436.55
			7	436.55
			7	436.55
16/02/2026	11:59:16.454	5		436.95
			5	436.95
			5	436.95
16/02/2026	11:57:58.997	4		436.55
			4	436.55
			4	436.55
16/02/2026	11:56:00.746	11		436.55
			11	436.55
			11	436.55
16/02/2026	11:53:22.977	45		436.55
			45	436.55
			45	436.55
16/02/2026	11:47:22.281	3		436.95
			3	436.95
			3	436.95
16/02/2026	11:42:20.460	16		436.55
			16	436.55
			16	436.55
16/02/2026	11:36:06.158	1		436.85
			1	436.85
			1	436.85
16/02/2026	11:33:31.712	3		436.55
			3	436.55
			3	436.55
16/02/2026	11:33:01.316	1		436.85
			1	436.85
			1	436.85
16/02/2026	11:31:13.052	1		436.55
			1	436.55
			1	436.55
16/02/2026	11:30:25.399	45		436.55
			45	436.55
			45	436.55
16/02/2026	11:23:57.861	21		436.55
			21	436.55
			21	436.55
16/02/2026	11:08:54.453	1		436.95
			1	436.95
			1	436.95
16/02/2026	11:05:42.110	5		436.95
			5	436.95
			5	436.95
16/02/2026	11:00:53.926	21		436.95
			21	436.95
			21	436.95
16/02/2026	10:55:55.763	10		436.55
			10	436.55
			10	436.55
16/02/2026	10:54:08.648	40		436.60
			40	436.60
			40	436.60
16/02/2026	10:52:59.000	40		436.65
			40	436.65
			40	436.65
16/02/2026	10:51:50.328	3		437.45
			3	437.45
			3	437.45
16/02/2026	10:40:21.571	2		436.65
			2	436.65
			2	436.65
16/02/2026	10:40:20.459	8		436.65
			8	436.65
			8	436.65
16/02/2026	10:40:05.652	40		436.65
			40	436.65
			40	436.65
16/02/2026	10:31:05.241	5		436.65
			5	436.65
			5	436.65
16/02/2026	10:25:10.989	10		436.65
			10	436.65
			10	436.65
16/02/2026	10:19:28.610	4		436.65
			4	436.65
			4	436.65
16/02/2026	10:02:58.540	3		437.10
			3	437.10
			3	437.10
16/02/2026	10:01:24.524	4		436.65
			4	436.65
			4	436.65
16/02/2026	10:00:34.155	1		437.10
			1	437.10
			1	437.10
16/02/2026	09:41:00.558	60		436.60
			60	436.60
			60	436.60
16/02/2026	09:40:20.680	60		436.60
			60	436.60
			60	436.60
16/02/2026	09:35:26.107	9		436.80
			9	436.80
			9	436.80
16/02/2026	09:32:16.077	3		437.10
			3	437.10
			3	437.10
16/02/2026	09:31:42.515	10		437.25
			10	437.25
			10	437.25
16/02/2026	09:30:51.875	3		437.25
			3	437.25
			3	437.25
16/02/2026	09:30:40.260	21		437.25
			21	437.25
			21	437.25
16/02/2026	09:26:16.924	20		437.20
			20	437.20
			20	437.20
16/02/2026	09:20:07.604	21		437.00
			21	437.00
			21	437.00
16/02/2026	09:19:53.178	50		437.55
			50	437.55
			50	437.55
16/02/2026	09:19:48.265	50		437.40
			50	437.40
			50	437.40
16/02/2026	09:16:58.842	1		438.25
			1	438.25
			1	438.25
16/02/2026	09:14:50.563	50		437.45
			50	437.45
			50	437.45
16/02/2026	09:11:50.758	5		437.35
			5	437.35
			5	437.35
16/02/2026	09:06:35.702	50		437.05
			50	437.05
			50	437.05
16/02/2026	09:03:55.404	15		437.75
			15	437.75
			15	437.75
16/02/2026	08:59:41.171	1		437.85
			1	437.85
			1	437.85
16/02/2026	08:56:48.108	1		437.80
			1	437.80
			1	437.80
16/02/2026	08:56:47.751	6		437.00
			6	437.00
			6	437.00
16/02/2026	08:44:52.022	2		437.95
			2	437.95
			2	437.95
16/02/2026	08:39:13.662	2		437.90
			2	437.90
			2	437.90
16/02/2026	08:26:31.134	2		437.75
			2	437.75
			2	437.75
16/02/2026	08:26:30.780	10		437.00
			10	437.00
			5	437.00
			5	437.00
16/02/2026	08:26:26.803	13		436.95
			13	436.95
			13	436.95
16/02/2026	08:22:36.853	4		435.55
			4	435.55
			4	435.55
16/02/2026	08:16:48.096	1		436.95
			1	436.95
			1	436.95
16/02/2026	08:12:41.458	1		436.95
			1	436.95
			1	436.95
16/02/2026	08:06:01.745	3		435.55
			3	435.55
			3	435.55
16/02/2026	08:05:52.387	1		436.95
			1	436.95
			1	436.95
16/02/2026	08:01:39.520	5		436.95
			5	436.95
			5	436.95
16/02/2026	08:00:37.283	1		436.95
			1	436.95
			1	436.95
16/02/2026	08:00:36.080	4		435.55
			4	435.55
			4	435.55
16/02/2026	08:00:11.349	4		436.95
			4	436.95
			4	436.95
16/02/2026	07:56:29.970	1		436.95
			1	436.95
			1	436.95
16/02/2026	07:56:29.533	10		436.95
			10	436.95
			10	436.95
16/02/2026	07:45:55.894	5		436.95
			5	436.95
			5	436.95
16/02/2026	07:32:46.096	156		435.05
			2	435.05
			10	435.05
			94	435.05
			10	435.05
			40	435.05
			156	435.05
16/02/2026	07:32:38.337	140		436.00
			140	436.00
			10	436.00
			100	436.00
			5	436.00
			3	436.00
			2	436.00
			20	436.00

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 6.20 / Ask: 6.25
Volume: 361 355
+7.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 13:30:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice