MasterCard Inc.

275

237

468.10

Date Time Volume Order Volume Price
03/07/2026 21:51:04.295 54   468.10
      2 468.10
      52 468.10
      54 468.10
03/07/2026 21:50:18.376 12   468.20
      12 468.20
      12 468.20
03/07/2026 21:49:30.058 12   468.20
      12 468.20
      12 468.20
03/07/2026 21:49:01.025 12   468.20
      12 468.20
      12 468.20
03/07/2026 21:48:34.711 12   468.20
      12 468.20
      12 468.20
03/07/2026 21:41:19.138 2   468.10
      2 468.10
      2 468.10
03/07/2026 21:34:35.757 100   468.50
      100 468.50
      100 468.50
03/07/2026 21:34:07.739 30   468.60
      30 468.60
      30 468.60
03/07/2026 21:33:49.649 25   468.60
      25 468.60
      25 468.60
03/07/2026 21:17:29.325 1   471.60
      1 471.60
      1 471.60
03/07/2026 21:15:25.949 9   468.60
      9 468.60
      9 468.60
03/07/2026 20:58:57.496 4   468.60
      4 468.60
      4 468.60
03/07/2026 20:54:22.882 23   469.50
      23 469.50
      23 469.50
03/07/2026 20:54:03.087 15   469.50
      15 469.50
      15 469.50
03/07/2026 20:33:58.102 1   471.80
      1 471.80
      1 471.80
03/07/2026 20:17:46.232 10   469.50
      10 469.50
      10 469.50
03/07/2026 20:04:30.371 7   471.80
      7 471.80
      7 471.80
03/07/2026 19:36:21.681 1   471.90
      1 471.90
      1 471.90
03/07/2026 19:35:22.935 25   471.90
      25 471.90
      25 471.90
03/07/2026 19:00:02.303 82   470.00
      16 470.00
      82 470.00
      16 470.00
      50 470.00
03/07/2026 18:59:56.422 54   469.90
      54 469.90
      54 469.90
03/07/2026 18:38:49.324 1   469.00
      1 469.00
      1 469.00
03/07/2026 18:22:49.110 20   471.90
      20 471.90
      20 471.90
03/07/2026 18:19:54.030 10   469.00
      10 469.00
      10 469.00
03/07/2026 18:11:07.119 5   469.00
      5 469.00
      5 469.00
03/07/2026 17:47:41.841 1   469.00
      1 469.00
      1 469.00
03/07/2026 17:44:36.904 20   469.00
      20 469.00
      20 469.00
03/07/2026 17:44:10.287 1   471.90
      1 471.90
      1 471.90
03/07/2026 17:43:58.281 1   469.00
      1 469.00
      1 469.00
03/07/2026 17:38:26.491 9   471.60
      9 471.60
      9 471.60
03/07/2026 17:20:14.406 22   471.50
      22 471.50
      22 471.50
03/07/2026 17:18:28.171 2   468.60
      2 468.60
      2 468.60
03/07/2026 17:14:30.008 8   471.50
      8 471.50
      8 471.50
03/07/2026 17:09:50.407 1   469.70
      1 469.70
      1 469.70
03/07/2026 17:01:59.009 2   470.00
      2 470.00
      2 470.00
03/07/2026 17:01:40.751 1   469.90
      1 469.90
      1 469.90
03/07/2026 17:01:38.626 12   469.90
      12 469.90
      12 469.90
03/07/2026 17:01:21.223 2   468.70
      2 468.70
      2 468.70
03/07/2026 17:00:34.921 3   468.70
      3 468.70
      3 468.70
03/07/2026 17:00:04.892 1   469.90
      1 469.90
      1 469.90
03/07/2026 16:52:27.574 10   470.50
      10 470.50
      10 470.50
03/07/2026 16:37:44.214 5   468.60
      5 468.60
      5 468.60
03/07/2026 16:22:44.075 53   470.50
      53 470.50
      53 470.50
03/07/2026 16:20:32.536 40   468.60
      40 468.60
      40 468.60
03/07/2026 16:16:19.235 5   468.60
      5 468.60
      5 468.60
03/07/2026 16:15:56.800 6   470.50
      6 470.50
      6 470.50
03/07/2026 16:07:59.531 1   470.90
      1 470.90
      1 470.90
03/07/2026 16:07:16.523 3   470.90
      3 470.90
      3 470.90
03/07/2026 16:04:48.059 4   468.10
      4 468.10
      4 468.10
03/07/2026 16:04:18.464 5   470.10
      5 470.10
      5 470.10
03/07/2026 16:00:18.098 1   470.30
      1 470.30
      1 470.30
03/07/2026 16:00:04.304 1   470.30
      1 470.30
      1 470.30
03/07/2026 15:59:06.345 1   469.40
      1 469.40
      1 469.40
03/07/2026 15:58:25.552 10   468.90
      10 468.90
      10 468.90
03/07/2026 15:53:52.717 3   468.40
      3 468.40
      3 468.40
03/07/2026 15:53:49.261 100   468.50
      100 468.50
      100 468.50
03/07/2026 15:53:23.066 60   468.60
      60 468.60
      60 468.60
03/07/2026 15:42:17.605 6   470.30
      6 470.30
      6 470.30
03/07/2026 15:39:43.688 5   470.30
      5 470.30
      5 470.30
03/07/2026 15:39:16.623 17   470.30
      17 470.30
      17 470.30
03/07/2026 15:37:52.940 2   468.60
      2 468.60
      2 468.60
03/07/2026 15:30:08.486 4   470.60
      4 470.60
      4 470.60
03/07/2026 15:25:18.482 22   470.40
      22 470.40
      22 470.40
03/07/2026 15:13:31.562 29   468.60
      29 468.60
      29 468.60
03/07/2026 15:06:10.978 2   471.90
      2 471.90
      2 471.90
03/07/2026 15:01:13.486 1   471.90
      1 471.90
      1 471.90
03/07/2026 14:56:50.467 10   471.90
      10 471.90
      10 471.90
03/07/2026 14:44:55.707 2   469.90
      2 469.90
      2 469.90
03/07/2026 14:40:09.626 3   469.90
      3 469.90
      3 469.90
03/07/2026 14:29:41.569 4   469.90
      4 469.90
      4 469.90
03/07/2026 14:06:20.936 9   468.60
      9 468.60
      9 468.60
03/07/2026 14:01:20.773 8   468.60
      8 468.60
      8 468.60
03/07/2026 14:01:20.391 18   469.90
      18 469.90
      18 469.90
03/07/2026 13:45:18.988 5   468.60
      5 468.60
      5 468.60
03/07/2026 13:39:00.226 4   468.60
      4 468.60
      4 468.60
03/07/2026 13:35:54.449 5   468.60
      5 468.60
      5 468.60
03/07/2026 13:31:15.624 2   469.90
      2 469.90
      2 469.90
03/07/2026 13:28:52.707 10   468.60
      10 468.60
      10 468.60
03/07/2026 13:28:50.149 7   468.60
      7 468.60
      7 468.60
03/07/2026 13:28:05.583 6   468.60
      6 468.60
      6 468.60
03/07/2026 13:25:48.703 108   469.00
      100 469.00
      108 469.00
      8 469.00
03/07/2026 13:25:39.939 60   469.10
      60 469.10
      60 469.10
03/07/2026 13:21:20.841 2   469.10
      2 469.10
      2 469.10
03/07/2026 13:20:03.976 60   469.10
      60 469.10
      60 469.10
03/07/2026 13:15:43.160 60   470.00
      60 470.00
      60 470.00
03/07/2026 13:07:57.662 11   470.00
      11 470.00
      11 470.00
03/07/2026 12:57:36.166 4   471.90
      4 471.90
      4 471.90
03/07/2026 12:57:21.460 6   471.90
      6 471.90
      6 471.90
03/07/2026 12:54:35.803 2   470.00
      2 470.00
      2 470.00
03/07/2026 12:52:40.555 10   472.90
      10 472.90
      10 472.90
03/07/2026 12:16:32.881 2   470.00
      2 470.00
      2 470.00
03/07/2026 12:13:48.519 3   470.00
      3 470.00
      3 470.00
03/07/2026 12:01:48.781 6   473.90
      6 473.90
      6 473.90
03/07/2026 11:58:43.549 4   470.00
      4 470.00
      4 470.00
03/07/2026 11:55:08.553 8   471.90
      8 471.90
      8 471.90
03/07/2026 11:55:08.483 8   472.00
      8 472.00
      8 472.00
03/07/2026 11:51:48.268 3   470.00
      3 470.00
      3 470.00
03/07/2026 11:51:20.221 2   473.90
      2 473.90
      2 473.90
03/07/2026 11:44:27.459 60   470.20
      60 470.20
      60 470.20
03/07/2026 11:44:15.286 14   473.90
      1 473.90
      14 473.90
      13 473.90
03/07/2026 11:44:15.108 15   473.90
      15 473.90
      9 473.90
      6 473.90
03/07/2026 11:44:02.136 15   473.90
      15 473.90
      15 473.90
03/07/2026 11:39:32.724 38   470.00
      38 470.00
      38 470.00
03/07/2026 11:39:21.411 60   470.00
      60 470.00
      60 470.00
03/07/2026 11:39:21.054 4   470.00
      4 470.00
      4 470.00
03/07/2026 11:29:04.817 60   471.00
      60 471.00
      60 471.00
03/07/2026 11:28:24.834 60   471.00
      17 471.00
      7 471.00
      60 471.00
      36 471.00
03/07/2026 11:28:22.597 10   473.90
      10 473.90
      10 473.90
03/07/2026 11:28:22.538 13   473.90
      7 473.90
      13 473.90
      6 473.90
03/07/2026 11:28:22.432 14   473.90
      14 473.90
      14 473.90
03/07/2026 11:28:22.307 15   473.90
      4 473.90
      7 473.90
      4 473.90
      15 473.90
03/07/2026 11:28:22.054 15   473.90
      7 473.90
      15 473.90
      8 473.90
03/07/2026 11:28:21.918 15   473.90
      2 473.90
      1 473.90
      15 473.90
      6 473.90
      6 473.90
03/07/2026 11:28:21.764 15   473.90
      7 473.90
      15 473.90
      8 473.90
03/07/2026 11:28:21.539 15   473.90
      1 473.90
      8 473.90
      15 473.90
      6 473.90
03/07/2026 11:28:21.403 15   473.90
      15 473.90
      15 473.90
03/07/2026 11:27:06.615 60   473.40
      10 473.40
      5 473.40
      11 473.40
      60 473.40
      27 473.40
      7 473.40
03/07/2026 11:27:06.566 37   473.40
      35 473.40
      2 473.40
      37 473.40
03/07/2026 11:27:06.510 5   473.50
      5 473.50
      5 473.50
03/07/2026 11:27:06.302 1   473.40
      1 473.40
      1 473.40
03/07/2026 11:27:06.238 3   473.40
      3 473.40
      3 473.40
03/07/2026 11:27:05.106 2   473.30
      2 473.30
      2 473.30
03/07/2026 11:26:38.632 28   471.90
      28 471.90
      28 471.90
03/07/2026 11:26:38.193 3   472.00
      3 472.00
      3 472.00
03/07/2026 11:26:38.133 12   471.90
      12 471.90
      12 471.90
03/07/2026 11:26:01.954 12   471.90
      12 471.90
      12 471.90
03/07/2026 11:24:56.909 7   471.90
      7 471.90
      7 471.90
03/07/2026 11:21:30.181 7   471.50
      7 471.50
      7 471.50
03/07/2026 11:19:42.164 12   471.50
      12 471.50
      12 471.50
03/07/2026 11:19:22.894 3   471.50
      3 471.50
      3 471.50
03/07/2026 11:16:13.198 3   471.40
      3 471.40
      3 471.40
03/07/2026 11:13:07.567 13   469.10
      13 469.10
      13 469.10
03/07/2026 11:08:54.411 3   469.10
      3 469.10
      3 469.10
03/07/2026 11:05:27.199 11   471.40
      11 471.40
      11 471.40
03/07/2026 11:00:17.386 60   469.10
      60 469.10
      60 469.10
03/07/2026 10:59:33.098 60   469.10
      60 469.10
      60 469.10
03/07/2026 10:59:27.920 3   469.10
      3 469.10
      3 469.10
03/07/2026 10:58:55.032 60   469.60
      60 469.60
      60 469.60
03/07/2026 10:58:48.253 5   470.00
      5 470.00
      5 470.00
03/07/2026 10:58:21.614 8   470.00
      8 470.00
      8 470.00
03/07/2026 10:56:33.732 4   471.00
      4 471.00
      4 471.00
03/07/2026 10:55:51.287 95   469.00
      95 469.00
      95 469.00
03/07/2026 10:55:44.412 60   469.10
      60 469.10
      60 469.10
03/07/2026 10:55:35.872 60   469.10
      60 469.10
      60 469.10
03/07/2026 10:53:33.122 4   471.60
      4 471.60
      4 471.60
03/07/2026 10:51:05.687 4   471.70
      4 471.70
      4 471.70
03/07/2026 10:48:32.276 7   471.70
      7 471.70
      7 471.70
03/07/2026 10:46:34.354 5   469.00
      5 469.00
      5 469.00
03/07/2026 10:46:24.120 4   471.70
      4 471.70
      4 471.70
03/07/2026 10:43:57.850 7   471.70
      7 471.70
      7 471.70
03/07/2026 10:42:57.683 100   470.00
      100 470.00
      100 470.00
03/07/2026 10:38:08.703 100   470.00
      100 470.00
      100 470.00
03/07/2026 10:34:44.655 15   471.70
      15 471.70
      15 471.70
03/07/2026 10:30:10.316 1   471.70
      1 471.70
      1 471.70
03/07/2026 10:29:53.560 3   471.70
      3 471.70
      3 471.70
03/07/2026 10:29:33.933 101   467.00
      1 467.00
      101 467.00
      100 467.00
03/07/2026 10:27:30.391 1   469.00
      1 469.00
      1 469.00
03/07/2026 10:26:06.323 4   473.30
      4 473.30
      4 473.30
03/07/2026 10:06:00.006 4   471.80
      4 471.80
      4 471.80
03/07/2026 10:04:29.866 100   470.00
      100 470.00
      100 470.00
03/07/2026 10:04:23.829 60   470.10
      60 470.10
      60 470.10
03/07/2026 10:03:43.735 60   470.10
      60 470.10
      60 470.10
03/07/2026 10:02:09.913 4   472.40
      4 472.40
      4 472.40
03/07/2026 10:01:42.446 40   470.60
      40 470.60
      40 470.60
03/07/2026 10:01:34.686 20   470.70
      20 470.70
      20 470.70
03/07/2026 10:01:34.623 40   470.70
      40 470.70
      40 470.70
03/07/2026 10:00:54.515 100   471.00
      100 471.00
      100 471.00
03/07/2026 09:58:49.089 60   470.40
      60 470.40
      60 470.40
03/07/2026 09:50:09.459 44   469.00
      44 469.00
      44 469.00
03/07/2026 09:49:11.062 3   467.40
      3 467.40
      3 467.40
03/07/2026 09:49:10.507 1   467.70
      1 467.70
      1 467.70
03/07/2026 09:48:57.059 1   467.00
      1 467.00
      1 467.00
03/07/2026 09:40:48.946 10   468.90
      10 468.90
      10 468.90
03/07/2026 09:28:42.498 48   469.00
      48 469.00
      48 469.00
03/07/2026 09:28:36.322 48   468.90
      48 468.90
      48 468.90
03/07/2026 09:27:13.310 50   467.60
      50 467.60
      50 467.60
03/07/2026 09:27:03.360 8   469.00
      8 469.00
      8 469.00
03/07/2026 09:26:04.946 10   469.00
      4 469.00
      6 469.00
      10 469.00
03/07/2026 09:25:59.546 12   470.10
      12 470.10
      12 470.10
03/07/2026 09:25:42.435 50   471.00
      50 471.00
      50 471.00
03/07/2026 09:25:35.638 50   470.90
      50 470.90
      50 470.90
03/07/2026 09:19:27.948 50   471.00
      50 471.00
      50 471.00
03/07/2026 09:17:00.587 50   472.00
      50 472.00
      50 472.00
03/07/2026 09:16:11.449 50   473.00
      50 473.00
      50 473.00
03/07/2026 09:14:44.550 50   474.00
      50 474.00
      50 474.00
03/07/2026 09:09:28.503 50   475.00
      50 475.00
      50 475.00
03/07/2026 09:09:02.426 2   475.00
      2 475.00
      2 475.00
03/07/2026 09:08:32.699 10   475.00
      10 475.00
      10 475.00
03/07/2026 09:08:32.658 5   475.00
      5 475.00
      5 475.00
03/07/2026 09:08:32.567 50   475.00
      50 475.00
      50 475.00
03/07/2026 09:08:23.723 400   476.30
      400 476.30
      399 476.30
      1 476.30
03/07/2026 09:04:57.346 50   476.60
      50 476.60
      50 476.60
03/07/2026 09:04:23.915 50   476.50
      50 476.50
      50 476.50
03/07/2026 09:04:17.404 50   476.60
      50 476.60
      50 476.60
03/07/2026 09:03:37.397 50   476.60
      50 476.60
      50 476.60
03/07/2026 09:02:57.358 50   476.60
      50 476.60
      50 476.60
03/07/2026 09:02:25.016 5   476.60
      5 476.60
      5 476.60
03/07/2026 09:02:17.316 50   476.60
      50 476.60
      50 476.60
03/07/2026 09:01:37.402 50   476.60
      50 476.60
      50 476.60
03/07/2026 09:00:57.774 50   476.60
      50 476.60
      50 476.60
03/07/2026 08:55:09.523 3   476.60
      3 476.60
      3 476.60
03/07/2026 08:55:09.136 11   476.60
      11 476.60
      11 476.60
03/07/2026 08:52:49.864 2   476.90
      2 476.90
      2 476.90
03/07/2026 08:51:02.817 13   476.80
      13 476.80
      13 476.80
03/07/2026 08:51:00.161 25   476.70
      25 476.70
      25 476.70
03/07/2026 08:50:52.934 4   476.70
      4 476.70
      4 476.70
03/07/2026 08:48:28.802 15   476.90
      15 476.90
      15 476.90
03/07/2026 08:44:42.682 50   476.60
      50 476.60
      50 476.60
03/07/2026 08:38:23.868 10   476.60
      10 476.60
      10 476.60
03/07/2026 08:37:39.405 50   476.60
      50 476.60
      50 476.60
03/07/2026 08:37:39.017 5   476.60
      5 476.60
      5 476.60
03/07/2026 08:35:17.409 4   476.90
      4 476.90
      4 476.90
03/07/2026 08:31:52.571 41   476.60
      41 476.60
      41 476.60
03/07/2026 08:29:34.281 5   476.60
      5 476.60
      5 476.60
03/07/2026 08:29:31.994 1   476.60
      1 476.60
      1 476.60
03/07/2026 08:29:28.828 100   476.60
      100 476.60
      100 476.60
03/07/2026 08:29:19.231 50   476.40
      50 476.40
      50 476.40
03/07/2026 08:27:29.529 5   476.40
      5 476.40
      5 476.40
03/07/2026 08:25:21.071 50   475.00
      50 475.00
      50 475.00
03/07/2026 08:25:14.279 100   476.00
      100 476.00
      100 476.00
03/07/2026 08:24:41.522 22   475.90
      22 475.90
      22 475.90
03/07/2026 08:16:29.587 50   475.00
      50 475.00
      50 475.00
03/07/2026 08:07:11.173 100   476.00
      100 476.00
      100 476.00
03/07/2026 08:00:08.445 1   477.90
      1 477.90
      1 477.90
03/07/2026 08:00:03.262 1   474.00
      1 474.00
      1 474.00
03/07/2026 07:57:00.421 1   475.00
      1 475.00
      1 475.00
03/07/2026 07:56:44.255 342   477.90
      10 477.90
      342 477.90
      332 477.90
03/07/2026 07:56:36.845 83   475.00
      83 475.00
      3 475.00
      10 475.00
      70 475.00
03/07/2026 07:56:14.520 54   474.90
      54 474.90
      54 474.90
03/07/2026 07:55:41.941 15   474.90
      15 474.90
      15 474.90
03/07/2026 07:55:09.148 397   474.90
      48 474.90
      397 474.90
      349 474.90
03/07/2026 07:55:02.627 70   472.50
      60 472.50
      70 472.50
      10 472.50
03/07/2026 07:52:58.886 54   471.00
      54 471.00
      54 471.00
03/07/2026 07:41:12.194 8   471.00
      8 471.00
      8 471.00
03/07/2026 07:36:52.695 54   473.00
      50 473.00
      54 473.00
      4 473.00
03/07/2026 07:36:04.140 54   471.00
      54 471.00
      54 471.00
03/07/2026 07:30:01.513 27   470.80
      3 470.80
      25 470.80
      24 470.80
      2 470.80
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)