Strategy Inc. Class A

428

381

162.82

    > >>

Date Time Volume Order Volume Price
14/05/2026 18:37:47.663 30   162.82
      30 162.82
      30 162.82
14/05/2026 18:37:42.581 1   162.76
      1 162.76
      1 162.76
14/05/2026 18:37:31.498 30   162.24
      30 162.24
      30 162.24
14/05/2026 18:34:49.144 6   163.48
      6 163.48
      6 163.48
14/05/2026 18:34:43.362 5   163.16
      5 163.16
      5 163.16
14/05/2026 18:34:35.904 62   163.12
      62 163.12
      62 163.12
14/05/2026 18:34:05.747 6   162.88
      6 162.88
      6 162.88
14/05/2026 18:31:07.947 1   162.96
      1 162.96
      1 162.96
14/05/2026 18:29:00.497 100   162.52
      100 162.52
      100 162.52
14/05/2026 18:28:05.303 60   162.44
      60 162.44
      60 162.44
14/05/2026 18:27:13.492 331   162.40
      331 162.40
      331 162.40
14/05/2026 18:27:07.433 100   162.70
      100 162.70
      100 162.70
14/05/2026 18:26:27.933 2   163.16
      2 163.16
      2 163.16
14/05/2026 18:25:22.159 19   162.64
      19 162.64
      19 162.64
14/05/2026 18:25:05.005 350   162.80
      350 162.80
      350 162.80
14/05/2026 18:23:09.878 33   162.94
      33 162.94
      33 162.94
14/05/2026 18:22:05.800 1   163.16
      1 163.16
      1 163.16
14/05/2026 18:21:03.531 67   162.72
      67 162.72
      67 162.72
14/05/2026 18:19:24.202 9   162.60
      9 162.60
      9 162.60
14/05/2026 18:18:45.348 2   162.88
      2 162.88
      2 162.88
14/05/2026 18:17:43.220 2   163.06
      2 163.06
      2 163.06
14/05/2026 18:17:11.226 1   162.84
      1 162.84
      1 162.84
14/05/2026 18:16:23.732 160   162.96
      160 162.96
      160 162.96
14/05/2026 18:15:47.108 130   163.00
      100 163.00
      130 163.00
      30 163.00
14/05/2026 18:15:12.616 83   162.76
      83 162.76
      83 162.76
14/05/2026 18:14:55.334 1 000   162.72
      1 000 162.72
      1 000 162.72
14/05/2026 18:14:26.058 1   162.96
      1 162.96
      1 162.96
14/05/2026 18:13:52.879 1   162.72
      1 162.72
      1 162.72
14/05/2026 18:13:34.660 18   162.50
      18 162.50
      18 162.50
14/05/2026 18:13:27.397 6   162.74
      6 162.74
      6 162.74
14/05/2026 18:13:11.451 8   162.00
      8 162.00
      8 162.00
14/05/2026 18:13:01.665 1   161.94
      1 161.94
      1 161.94
14/05/2026 18:12:58.821 4   162.36
      4 162.36
      4 162.36
14/05/2026 18:12:39.168 700   161.94
      700 161.94
      700 161.94
14/05/2026 18:12:25.734 79   161.66
      79 161.66
      79 161.66
14/05/2026 18:12:25.654 200   162.00
      200 162.00
      200 162.00
14/05/2026 18:11:56.174 10   162.26
      10 162.26
      10 162.26
14/05/2026 18:11:53.080 83   162.24
      83 162.24
      83 162.24
14/05/2026 18:11:24.688 58   162.38
      58 162.38
      58 162.38
14/05/2026 18:10:56.349 800   162.42
      698 162.42
      90 162.42
      800 162.42
      12 162.42
14/05/2026 18:10:36.380 100   162.18
      100 162.18
      100 162.18
14/05/2026 18:10:36.326 100   162.18
      100 162.18
      100 162.18
14/05/2026 18:10:31.369 113   161.88
      113 161.88
      113 161.88
14/05/2026 18:10:03.975 36   162.00
      20 162.00
      4 162.00
      12 162.00
      36 162.00
14/05/2026 18:09:08.905 250   161.70
      250 161.70
      250 161.70
14/05/2026 18:08:49.163 37   161.60
      37 161.60
      37 161.60
14/05/2026 18:08:41.727 30   161.56
      30 161.56
      30 161.56
14/05/2026 18:08:30.978 20   161.00
      20 161.00
      20 161.00
14/05/2026 18:08:30.940 250   160.86
      250 160.86
      142 160.86
      108 160.86
14/05/2026 18:07:04.668 1 000   161.06
      1 000 161.06
      1 000 161.06
14/05/2026 18:04:26.741 20   160.28
      20 160.28
      20 160.28
14/05/2026 18:02:20.175 10   160.62
      10 160.62
      10 160.62
14/05/2026 18:01:33.059 13   160.86
      13 160.86
      13 160.86
14/05/2026 18:00:54.021 1   160.56
      1 160.56
      1 160.56
14/05/2026 17:59:12.485 50   160.86
      50 160.86
      50 160.86
14/05/2026 17:58:15.964 20   160.94
      20 160.94
      20 160.94
14/05/2026 17:57:47.523 5   160.82
      5 160.82
      5 160.82
14/05/2026 17:57:18.695 40   160.46
      40 160.46
      40 160.46
14/05/2026 17:56:54.215 238   160.68
      238 160.68
      238 160.68
14/05/2026 17:56:37.661 1 000   160.70
      1 000 160.70
      1 000 160.70
14/05/2026 17:55:52.056 2   160.92
      2 160.92
      2 160.92
14/05/2026 17:55:12.416 84   160.44
      84 160.44
      84 160.44
14/05/2026 17:50:41.902 250   159.54
      250 159.54
      250 159.54
14/05/2026 17:50:31.685 623   159.44
      623 159.44
      623 159.44
14/05/2026 17:50:16.346 1   159.42
      1 159.42
      1 159.42
14/05/2026 17:48:03.173 3   159.02
      3 159.02
      3 159.02
14/05/2026 17:45:20.475 180   159.20
      180 159.20
      180 159.20
14/05/2026 17:44:54.202 9   159.38
      9 159.38
      9 159.38
14/05/2026 17:42:58.702 111   158.62
      111 158.62
      111 158.62
14/05/2026 17:40:48.857 70   158.48
      70 158.48
      70 158.48
14/05/2026 17:40:31.616 63   159.00
      63 159.00
      63 159.00
14/05/2026 17:39:34.279 500   158.52
      500 158.52
      500 158.52
14/05/2026 17:39:03.027 84   158.82
      84 158.82
      84 158.82
14/05/2026 17:38:43.490 1   158.52
      1 158.52
      1 158.52
14/05/2026 17:38:19.998 18   158.84
      18 158.84
      18 158.84
14/05/2026 17:37:07.857 625   159.70
      605 159.70
      625 159.70
      20 159.70
14/05/2026 17:35:54.964 40   159.12
      40 159.12
      40 159.12
14/05/2026 17:35:16.473 10   159.12
      10 159.12
      10 159.12
14/05/2026 17:33:43.232 1   159.28
      1 159.28
      1 159.28
14/05/2026 17:32:49.490 900   158.94
      900 158.94
      900 158.94
14/05/2026 17:32:32.632 398   158.90
      398 158.90
      398 158.90
14/05/2026 17:30:57.689 57   159.22
      57 159.22
      57 159.22
14/05/2026 17:30:52.373 323   159.06
      197 159.06
      126 159.06
      323 159.06
14/05/2026 17:30:48.966 162   158.94
      162 158.94
      162 158.94
14/05/2026 17:30:17.959 2   158.78
      2 158.78
      2 158.78
14/05/2026 17:30:10.576 15   159.04
      15 159.04
      15 159.04
14/05/2026 17:29:39.234 50   158.72
      50 158.72
      50 158.72
14/05/2026 17:29:00.838 50   158.62
      50 158.62
      50 158.62
14/05/2026 17:25:40.283 25   158.78
      25 158.78
      25 158.78
14/05/2026 17:22:04.126 80   159.28
      80 159.28
      80 159.28
14/05/2026 17:21:54.411 176   159.00
      6 159.00
      176 159.00
      170 159.00
14/05/2026 17:18:10.581 15   157.98
      15 157.98
      15 157.98
14/05/2026 17:17:29.295 4   157.88
      4 157.88
      4 157.88
14/05/2026 17:16:42.011 1   158.18
      1 158.18
      1 158.18
14/05/2026 17:15:45.141 10   158.48
      10 158.48
      10 158.48
14/05/2026 17:15:11.286 85   158.28
      85 158.28
      85 158.28
14/05/2026 17:14:21.132 5   158.10
      5 158.10
      5 158.10
14/05/2026 17:13:33.262 1   157.92
      1 157.92
      1 157.92
14/05/2026 17:12:07.056 50   157.32
      50 157.32
      50 157.32
14/05/2026 17:11:51.450 2   157.22
      2 157.22
      2 157.22
14/05/2026 17:09:01.621 21   158.24
      21 158.24
      21 158.24
14/05/2026 17:08:33.343 130   157.70
      130 157.70
      130 157.70
14/05/2026 17:07:16.602 50   157.44
      50 157.44
      50 157.44
14/05/2026 17:05:29.736 50   157.10
      50 157.10
      50 157.10
14/05/2026 17:04:57.705 50   157.30
      50 157.30
      50 157.30
14/05/2026 17:04:37.154 1   157.14
      1 157.14
      1 157.14
14/05/2026 17:04:35.096 140   157.00
      140 157.00
      140 157.00
14/05/2026 17:04:23.793 50   157.30
      50 157.30
      50 157.30
14/05/2026 17:03:58.537 50   157.12
      50 157.12
      50 157.12
14/05/2026 17:03:35.756 25   157.50
      25 157.50
      25 157.50
14/05/2026 17:03:30.022 50   157.56
      50 157.56
      50 157.56
14/05/2026 17:03:08.266 10   157.52
      10 157.52
      10 157.52
14/05/2026 17:03:00.738 1   158.06
      1 158.06
      1 158.06
14/05/2026 17:02:58.076 250   158.00
      250 158.00
      250 158.00
14/05/2026 17:02:05.099 10   158.42
      10 158.42
      10 158.42
14/05/2026 17:00:21.392 50   158.18
      50 158.18
      50 158.18
14/05/2026 17:00:21.244 11   158.08
      11 158.08
      11 158.08
14/05/2026 17:00:21.155 150   158.00
      150 158.00
      150 158.00
14/05/2026 16:59:19.881 100   157.36
      100 157.36
      100 157.36
14/05/2026 16:57:39.633 41   157.88
      41 157.88
      41 157.88
14/05/2026 16:57:16.639 10   157.90
      10 157.90
      10 157.90
14/05/2026 16:57:15.738 74   157.90
      74 157.90
      74 157.90
14/05/2026 16:56:46.431 10   157.72
      10 157.72
      10 157.72
14/05/2026 16:56:33.869 85   157.46
      85 157.46
      85 157.46
14/05/2026 16:56:27.823 917   157.60
      917 157.60
      917 157.60
14/05/2026 16:56:27.235 63   157.60
      63 157.60
      63 157.60
14/05/2026 16:56:27.133 20   157.60
      20 157.60
      20 157.60
14/05/2026 16:56:22.300 150   157.90
      12 157.90
      150 157.90
      138 157.90
14/05/2026 16:56:18.944 242   157.90
      242 157.90
      242 157.90
14/05/2026 16:55:30.011 100   158.16
      100 158.16
      100 158.16
14/05/2026 16:55:29.958 100   158.16
      100 158.16
      100 158.16
14/05/2026 16:55:28.716 31   158.16
      31 158.16
      31 158.16
14/05/2026 16:55:26.945 150   157.96
      150 157.96
      150 157.96
14/05/2026 16:55:23.438 2   158.16
      2 158.16
      2 158.16
14/05/2026 16:55:08.434 10   157.90
      10 157.90
      10 157.90
14/05/2026 16:53:33.789 144   157.70
      144 157.70
      144 157.70
14/05/2026 16:53:01.709 40   156.90
      40 156.90
      40 156.90
14/05/2026 16:52:59.610 250   156.72
      250 156.72
      250 156.72
14/05/2026 16:51:59.600 10   156.46
      10 156.46
      10 156.46
14/05/2026 16:51:35.148 50   156.00
      50 156.00
      50 156.00
14/05/2026 16:51:18.885 6   156.30
      6 156.30
      6 156.30
14/05/2026 16:50:51.706 10   156.22
      10 156.22
      2 156.22
      8 156.22
14/05/2026 16:49:49.683 10   155.92
      10 155.92
      10 155.92
14/05/2026 16:49:20.752 40   155.70
      40 155.70
      40 155.70
14/05/2026 16:49:07.475 6   155.50
      6 155.50
      6 155.50
14/05/2026 16:48:42.623 300   155.18
      300 155.18
      300 155.18
14/05/2026 16:48:20.554 1   155.00
      1 155.00
      1 155.00
14/05/2026 16:47:19.893 1   154.80
      1 154.80
      1 154.80
14/05/2026 16:46:54.355 8   154.52
      8 154.52
      8 154.52
14/05/2026 16:44:35.328 1   153.80
      1 153.80
      1 153.80
14/05/2026 16:44:03.569 200   154.00
      200 154.00
      200 154.00
14/05/2026 16:43:19.035 6   153.94
      6 153.94
      6 153.94
14/05/2026 16:42:50.704 79   153.86
      79 153.86
      79 153.86
14/05/2026 16:40:27.601 5   153.10
      5 153.10
      5 153.10
14/05/2026 16:39:25.760 10   153.34
      10 153.34
      10 153.34
14/05/2026 16:35:54.861 203   152.46
      203 152.46
      203 152.46
14/05/2026 16:35:51.725 10   152.10
      10 152.10
      10 152.10
14/05/2026 16:33:47.485 10   152.48
      10 152.48
      10 152.48
14/05/2026 16:32:11.499 650   152.58
      650 152.58
      650 152.58
14/05/2026 16:31:33.336 140   152.92
      140 152.92
      140 152.92
14/05/2026 16:26:43.445 379   152.62
      379 152.62
      379 152.62
14/05/2026 16:26:04.663 50   152.68
      50 152.68
      50 152.68
14/05/2026 16:25:59.510 10   152.64
      10 152.64
      10 152.64
14/05/2026 16:22:39.725 20   152.20
      20 152.20
      20 152.20
14/05/2026 16:22:19.566 1   152.18
      1 152.18
      1 152.18
14/05/2026 16:14:32.198 50   151.16
      50 151.16
      50 151.16
14/05/2026 16:12:03.168 5   151.06
      5 151.06
      5 151.06
14/05/2026 16:08:42.497 2   150.62
      2 150.62
      2 150.62
14/05/2026 16:06:51.684 133   150.34
      133 150.34
      133 150.34
14/05/2026 16:06:15.360 31   150.14
      31 150.14
      31 150.14
14/05/2026 16:05:49.628 1   150.84
      1 150.84
      1 150.84
14/05/2026 16:04:56.161 88   150.78
      88 150.78
      88 150.78
14/05/2026 16:03:25.212 100   150.52
      100 150.52
      100 150.52
14/05/2026 16:02:59.006 19   151.08
      19 151.08
      19 151.08
14/05/2026 16:02:30.111 100   151.10
      100 151.10
      100 151.10
14/05/2026 16:00:48.248 200   149.96
      200 149.96
      200 149.96
14/05/2026 16:00:19.130 81   149.62
      81 149.62
      81 149.62
14/05/2026 16:00:17.514 3   149.62
      3 149.62
      3 149.62
14/05/2026 16:00:10.133 88   149.74
      88 149.74
      88 149.74
14/05/2026 16:00:01.595 1   149.72
      1 149.72
      1 149.72
14/05/2026 16:00:01.508 1   149.72
      1 149.72
      1 149.72
14/05/2026 15:59:51.296 2   149.62
      2 149.62
      2 149.62
14/05/2026 15:59:42.255 80   149.62
      8 149.62
      10 149.62
      80 149.62
      2 149.62
      60 149.62
14/05/2026 15:59:42.095 109   149.62
      34 149.62
      20 149.62
      24 149.62
      10 149.62
      10 149.62
      99 149.62
      1 149.62
      20 149.62
14/05/2026 15:59:41.845 219   150.00
      50 150.00
      10 150.00
      10 150.00
      219 150.00
      4 150.00
      2 150.00
      100 150.00
      10 150.00
      33 150.00
14/05/2026 15:59:23.715 51   150.50
      51 150.50
      51 150.50
14/05/2026 15:59:01.644 1 000   150.60
      1 000 150.60
      1 000 150.60
14/05/2026 15:53:07.544 20   151.00
      20 151.00
      20 151.00
14/05/2026 15:52:02.217 1   151.38
      1 151.38
      1 151.38
14/05/2026 15:51:24.708 33   151.54
      33 151.54
      33 151.54
14/05/2026 15:50:14.909 87   151.48
      87 151.48
      87 151.48
14/05/2026 15:46:51.630 5   151.38
      5 151.38
      5 151.38
14/05/2026 15:45:38.778 10   150.94
      10 150.94
      10 150.94
14/05/2026 15:44:35.254 87   150.32
      87 150.32
      87 150.32
14/05/2026 15:42:33.740 200   150.38
      200 150.38
      200 150.38
14/05/2026 15:42:11.563 33   150.40
      33 150.40
      33 150.40
14/05/2026 15:40:58.551 23   151.30
      23 151.30
      23 151.30
14/05/2026 15:40:16.156 3   151.62
      3 151.62
      3 151.62
14/05/2026 15:39:49.041 4   151.72
      4 151.72
      4 151.72
14/05/2026 15:38:51.531 2   151.80
      2 151.80
      2 151.80
14/05/2026 15:36:04.161 59   150.54
      59 150.54
      10 150.54
      49 150.54
14/05/2026 15:36:04.042 353   151.00
      353 151.00
      200 151.00
      153 151.00
14/05/2026 15:36:03.852 47   151.00
      47 151.00
      47 151.00
14/05/2026 15:33:38.700 330   151.44
      330 151.44
      330 151.44
14/05/2026 15:33:32.241 6   151.46
      6 151.46
      6 151.46
14/05/2026 15:30:09.658 69   151.50
      5 151.50
      64 151.50
      10 151.50
      14 151.50
      45 151.50
14/05/2026 15:28:00.410 100   152.30
      100 152.30
      100 152.30
14/05/2026 15:26:10.230 10   153.50
      10 153.50
      10 153.50
14/05/2026 15:24:52.503 100   153.00
      100 153.00
      100 153.00
14/05/2026 15:08:36.892 150   152.80
      147 152.80
      150 152.80
      3 152.80
14/05/2026 15:05:43.990 100   153.22
      100 153.22
      100 153.22
14/05/2026 15:04:57.337 1   153.22
      1 153.22
      1 153.22
14/05/2026 15:04:16.548 200   152.80
      200 152.80
      200 152.80
14/05/2026 15:02:23.804 30   152.56
      30 152.56
      30 152.56
14/05/2026 14:59:24.159 4   153.22
      4 153.22
      4 153.22
14/05/2026 14:47:10.206 25   153.06
      25 153.06
      25 153.06
14/05/2026 14:46:27.298 5   152.56
      5 152.56
      5 152.56
14/05/2026 14:45:36.517 70   152.30
      70 152.30
      70 152.30
14/05/2026 14:38:10.576 10   152.02
      10 152.02
      10 152.02
14/05/2026 14:35:12.426 36   152.70
      36 152.70
      36 152.70
14/05/2026 14:32:16.588 12   151.78
      12 151.78
      12 151.78
14/05/2026 14:31:52.615 20   151.72
      20 151.72
      20 151.72
14/05/2026 14:28:09.656 39   151.66
      39 151.66
      39 151.66
14/05/2026 14:25:27.768 2   151.68
      2 151.68
      2 151.68
14/05/2026 14:22:51.184 1   152.22
      1 152.22
      1 152.22
14/05/2026 14:22:22.767 40   151.52
      40 151.52
      40 151.52
14/05/2026 14:19:44.972 1   151.82
      1 151.82
      1 151.82
14/05/2026 14:19:38.398 100   151.52
      100 151.52
      100 151.52
14/05/2026 14:19:00.413 150   151.70
      150 151.70
      150 151.70
14/05/2026 14:12:56.036 1   151.94
      1 151.94
      1 151.94
14/05/2026 14:12:26.000 7   151.52
      7 151.52
      7 151.52
14/05/2026 13:56:19.211 380   151.68
      380 151.68
      380 151.68
14/05/2026 13:54:51.949 5   152.24
      5 152.24
      5 152.24
14/05/2026 13:53:39.152 10   152.22
      10 152.22
      10 152.22
14/05/2026 13:52:39.237 15   152.22
      15 152.22
      15 152.22
14/05/2026 13:30:55.980 1   152.20
      1 152.20
      1 152.20
14/05/2026 13:30:33.650 18   151.64
      18 151.64
      18 151.64
14/05/2026 13:30:17.418 10   151.68
      10 151.68
      10 151.68
14/05/2026 13:20:15.268 20   151.96
      20 151.96
      20 151.96
14/05/2026 13:15:27.347 17   152.44
      17 152.44
      17 152.44
14/05/2026 13:13:25.152 12   152.60
      12 152.60
      12 152.60
14/05/2026 13:12:26.764 18   151.98
      18 151.98
      18 151.98
14/05/2026 13:07:15.965 3   151.96
      3 151.96
      3 151.96
14/05/2026 13:06:51.385 1   152.56
      1 152.56
      1 152.56
14/05/2026 13:04:01.341 25   152.10
      25 152.10
      25 152.10
14/05/2026 13:02:17.927 15   152.86
      15 152.86
      15 152.86
14/05/2026 12:58:39.655 20   152.06
      20 152.06
      20 152.06
14/05/2026 12:55:55.753 5   152.78
      5 152.78
      5 152.78
14/05/2026 12:54:43.165 1   152.82
      1 152.82
      1 152.82
14/05/2026 12:51:58.256 3   152.42
      3 152.42
      3 152.42
14/05/2026 12:48:22.386 28   151.64
      28 151.64
      28 151.64
14/05/2026 12:46:51.053 5   151.52
      5 151.52
      5 151.52
14/05/2026 12:45:14.767 1   151.54
      1 151.54
      1 151.54
14/05/2026 12:42:14.048 1   151.52
      1 151.52
      1 151.52
14/05/2026 12:30:46.675 20   151.90
      20 151.90
      20 151.90
14/05/2026 12:19:08.502 500   152.30
      500 152.30
      500 152.30
14/05/2026 12:18:37.690 500   152.30
      500 152.30
      500 152.30
14/05/2026 12:12:31.279 7   152.56
      7 152.56
      7 152.56
14/05/2026 12:10:15.719 3   151.90
      3 151.90
      3 151.90
14/05/2026 12:09:46.189 1   152.44
      1 152.44
      1 152.44
14/05/2026 12:08:52.074 7   152.46
      7 152.46
      7 152.46
14/05/2026 12:07:22.669 45   151.94
      45 151.94
      45 151.94
14/05/2026 12:04:38.962 13   151.88
      13 151.88
      13 151.88
14/05/2026 11:53:04.053 6   152.24
      6 152.24
      6 152.24
14/05/2026 11:48:18.251 80   151.52
      80 151.52
      80 151.52
14/05/2026 11:46:06.613 140   151.66
      140 151.66
      140 151.66
14/05/2026 11:44:57.776 15   151.54
      15 151.54
      15 151.54
14/05/2026 11:43:49.889 325   151.58
      325 151.58
      325 151.58
14/05/2026 11:43:49.795 15   151.58
      4 151.58
      15 151.58
      10 151.58
      1 151.58
14/05/2026 11:43:15.357 1   152.12
      1 152.12
      1 152.12
14/05/2026 11:42:23.083 2   152.12
      2 152.12
      2 152.12
14/05/2026 11:41:40.579 100   152.26
      100 152.26
      100 152.26
14/05/2026 11:33:32.962 30   152.04
      30 152.04
      30 152.04
14/05/2026 11:32:40.585 500   152.40
      500 152.40
      500 152.40
14/05/2026 11:32:22.515 1   152.48
      1 152.48
      1 152.48
14/05/2026 11:32:20.468 13   152.04
      13 152.04
      10 152.04
      3 152.04
14/05/2026 11:26:51.560 10   152.88
      10 152.88
      10 152.88
14/05/2026 11:26:38.563 2   152.88
      2 152.88
      2 152.88
14/05/2026 11:22:44.752 420   153.30
      25 153.30
      420 153.30
      395 153.30
14/05/2026 11:22:27.901 100   152.96
      100 152.96
      100 152.96
14/05/2026 11:21:36.748 10   152.40
      10 152.40
      10 152.40
14/05/2026 11:20:39.353 58   152.96
      58 152.96
      58 152.96
14/05/2026 11:16:29.558 50   152.40
      50 152.40
      50 152.40
14/05/2026 11:11:46.908 5   152.50
      5 152.50
      5 152.50
14/05/2026 11:11:16.576 19   152.52
      19 152.52
      19 152.52
14/05/2026 11:11:00.659 34   152.52
      34 152.52
      34 152.52
14/05/2026 11:10:11.129 7   152.96
      7 152.96
      7 152.96
14/05/2026 11:06:26.213 40   152.96
      40 152.96
      40 152.96
14/05/2026 11:05:06.286 28   152.60
      28 152.60
      28 152.60
14/05/2026 11:04:38.779 18   152.60
      18 152.60
      18 152.60
14/05/2026 11:04:05.772 27   152.60
      27 152.60
      27 152.60
14/05/2026 11:03:24.388 42   152.60
      42 152.60
      42 152.60
14/05/2026 10:52:06.207 10   152.74
      10 152.74
      10 152.74
14/05/2026 10:49:35.856 20   152.42
      20 152.42
      20 152.42
14/05/2026 10:49:35.816 30   152.42
      30 152.42
      30 152.42
14/05/2026 10:48:53.528 583   152.80
      583 152.80
      583 152.80
14/05/2026 10:48:46.584 51   152.80
      51 152.80
      51 152.80
14/05/2026 10:48:46.560 51   152.80
      51 152.80
      51 152.80
14/05/2026 10:48:46.526 115   152.80
      115 152.80
      115 152.80
14/05/2026 10:48:20.007 100   152.80
      100 152.80
      100 152.80
14/05/2026 10:44:53.148 25   152.54
      25 152.54
      19 152.54
      6 152.54
14/05/2026 10:41:52.633 1   152.64
      1 152.64
      1 152.64
14/05/2026 10:40:13.136 10   153.14
      10 153.14
      10 153.14
14/05/2026 10:37:17.871 9   153.08
      9 153.08
      9 153.08
14/05/2026 10:36:04.840 11   153.08
      11 153.08
      11 153.08
14/05/2026 10:34:20.222 1   153.10
      1 153.10
      1 153.10
14/05/2026 10:32:45.040 1   153.10
      1 153.10
      1 153.10
14/05/2026 10:32:36.953 2   153.10
      2 153.10
      2 153.10
14/05/2026 10:30:06.786 4   153.02
      4 153.02
      4 153.02
14/05/2026 10:27:04.763 5   152.86
      5 152.86
      5 152.86
14/05/2026 10:26:59.125 7   152.90
      7 152.90
      7 152.90
14/05/2026 10:26:18.322 150   152.60
      150 152.60
      150 152.60
14/05/2026 10:26:18.241 15   152.64
      15 152.64
      15 152.64
14/05/2026 10:26:18.175 15   152.66
      15 152.66
      15 152.66
14/05/2026 10:23:11.652 7   152.68
      7 152.68
      7 152.68
14/05/2026 10:20:44.096 500   153.10
      500 153.10
      500 153.10
14/05/2026 10:16:10.817 10   153.44
      10 153.44
      10 153.44
14/05/2026 10:13:54.911 1   153.18
      1 153.18
      1 153.18
14/05/2026 10:01:46.078 70   152.66
      70 152.66
      70 152.66
14/05/2026 09:59:13.593 30   152.66
      30 152.66
      30 152.66
14/05/2026 09:58:52.615 528   153.20
      528 153.20
      528 153.20

    > >>

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)