Tradegate Exchange

MicroStrategy Inc.

1608

1303

375.50

Date	Time	Volume	Order Volume	Price
08/05/2025	19:30:54.881	10		375.50
			10	375.50
			10	375.50
08/05/2025	19:30:49.840	20		375.20
			20	375.20
			20	375.20
08/05/2025	19:29:43.901	25		376.40
			25	376.40
			25	376.40
08/05/2025	19:29:18.300	6		375.50
			6	375.50
			6	375.50
08/05/2025	19:28:56.721	152		376.00
			50	376.00
			92	376.00
			152	376.00
			10	376.00
08/05/2025	19:27:14.984	10		375.90
			10	375.90
			10	375.90
08/05/2025	19:26:28.260	1		375.90
			1	375.90
			1	375.90
08/05/2025	19:24:13.343	3		374.50
			3	374.50
			3	374.50
08/05/2025	19:24:11.730	45		374.50
			45	374.50
			45	374.50
08/05/2025	19:23:44.536	5		374.50
			5	374.50
			5	374.50
08/05/2025	19:23:02.139	17		374.00
			17	374.00
			17	374.00
08/05/2025	19:21:52.243	15		373.50
			5	373.50
			10	373.50
			15	373.50
08/05/2025	19:21:37.556	5		373.50
			5	373.50
			5	373.50
08/05/2025	19:19:00.853	50		374.00
			50	374.00
			50	374.00
08/05/2025	19:18:33.129	2		374.70
			2	374.70
			2	374.70
08/05/2025	19:17:43.325	8		373.70
			8	373.70
			8	373.70
08/05/2025	19:17:00.156	1		373.20
			1	373.20
			1	373.20
08/05/2025	19:16:25.029	40		373.90
			40	373.90
			40	373.90
08/05/2025	19:16:18.963	40		373.90
			40	373.90
			40	373.90
08/05/2025	19:16:17.256	72		373.30
			72	373.30
			72	373.30
08/05/2025	19:15:59.251	5		373.30
			5	373.30
			5	373.30
08/05/2025	19:14:36.081	1		373.90
			1	373.90
			1	373.90
08/05/2025	19:14:14.132	50		373.20
			50	373.20
			50	373.20
08/05/2025	19:14:10.917	60		373.40
			60	373.40
			60	373.40
08/05/2025	19:14:09.948	1		373.10
			1	373.10
			1	373.10
08/05/2025	19:13:54.483	400		373.10
			400	373.10
			400	373.10
08/05/2025	19:12:27.012	13		372.70
			13	372.70
			13	372.70
08/05/2025	19:11:31.984	6		372.80
			6	372.80
			6	372.80
08/05/2025	19:11:31.949	18		372.80
			18	372.80
			18	372.80
08/05/2025	19:11:17.312	20		373.90
			20	373.90
			20	373.90
08/05/2025	19:11:14.772	13		374.00
			13	374.00
			13	374.00
08/05/2025	19:10:34.119	59		374.00
			59	374.00
			59	374.00
08/05/2025	19:09:59.828	1		373.10
			1	373.10
			1	373.10
08/05/2025	19:07:51.520	9		374.00
			9	374.00
			9	374.00
08/05/2025	19:06:57.704	83		373.60
			83	373.60
			83	373.60
08/05/2025	19:06:56.129	300		373.60
			300	373.60
			300	373.60
08/05/2025	19:06:27.349	8		373.30
			8	373.30
			8	373.30
08/05/2025	19:06:19.842	32		373.90
			32	373.90
			32	373.90
08/05/2025	19:06:01.931	10		373.00
			10	373.00
			10	373.00
08/05/2025	19:04:25.196	5		373.30
			5	373.30
			5	373.30
08/05/2025	19:04:06.463	23		373.20
			23	373.20
			23	373.20
08/05/2025	19:03:34.257	161		374.00
			161	374.00
			161	374.00
08/05/2025	19:01:39.419	139		375.00
			139	375.00
			139	375.00
08/05/2025	19:00:39.483	1		375.90
			1	375.90
			1	375.90
08/05/2025	18:58:56.667	1		376.30
			1	376.30
			1	376.30
08/05/2025	18:58:49.235	15		376.10
			15	376.10
			15	376.10
08/05/2025	18:58:26.989	120		376.10
			120	376.10
			120	376.10
08/05/2025	18:58:06.806	13		375.30
			13	375.30
			13	375.30
08/05/2025	18:56:37.469	10		376.60
			10	376.60
			10	376.60
08/05/2025	18:56:35.335	24		375.70
			24	375.70
			24	375.70
08/05/2025	18:55:44.368	28		376.30
			28	376.30
			28	376.30
08/05/2025	18:55:17.892	4		376.70
			4	376.70
			4	376.70
08/05/2025	18:54:37.145	6		376.40
			6	376.40
			6	376.40
08/05/2025	18:53:41.828	9		376.50
			9	376.50
			9	376.50
08/05/2025	18:53:35.123	10		375.60
			10	375.60
			10	375.60
08/05/2025	18:53:13.752	2		376.40
			2	376.40
			2	376.40
08/05/2025	18:52:55.450	50		376.40
			50	376.40
			50	376.40
08/05/2025	18:52:55.265	5		375.50
			5	375.50
			5	375.50
08/05/2025	18:52:35.628	2		376.10
			2	376.10
			2	376.10
08/05/2025	18:52:24.761	14		376.10
			14	376.10
			14	376.10
08/05/2025	18:52:15.533	7		376.10
			7	376.10
			7	376.10
08/05/2025	18:51:51.563	2		376.80
			2	376.80
			2	376.80
08/05/2025	18:51:46.214	2		376.40
			2	376.40
			2	376.40
08/05/2025	18:51:42.718	11		376.10
			11	376.10
			11	376.10
08/05/2025	18:51:37.890	30		376.90
			30	376.90
			30	376.90
08/05/2025	18:51:25.529	3		376.40
			3	376.40
			3	376.40
08/05/2025	18:51:15.280	125		376.80
			125	376.80
			125	376.80
08/05/2025	18:51:08.145	14		376.20
			14	376.20
			14	376.20
08/05/2025	18:49:08.279	40		376.10
			40	376.10
			40	376.10
08/05/2025	18:49:00.477	40		376.10
			40	376.10
			40	376.10
08/05/2025	18:47:42.057	18		374.50
			17	374.50
			1	374.50
			18	374.50
08/05/2025	18:47:24.461	2		375.80
			2	375.80
			2	375.80
08/05/2025	18:46:43.325	100		375.10
			100	375.10
			100	375.10
08/05/2025	18:45:00.681	25		375.10
			25	375.10
			25	375.10
08/05/2025	18:45:00.102	3		375.10
			3	375.10
			3	375.10
08/05/2025	18:44:55.201	1 153		376.00
			637	376.00
			1	376.00
			257	376.00
			1 151	376.00
			2	376.00
			20	376.00
			70	376.00
			10	376.00
			5	376.00
			150	376.00
			3	376.00
08/05/2025	18:43:42.672	150		375.40
			150	375.40
			150	375.40
08/05/2025	18:43:02.321	71		374.70
			71	374.70
			71	374.70
08/05/2025	18:43:02.225	3		374.70
			3	374.70
			3	374.70
08/05/2025	18:42:07.735	1 060		375.00
			50	375.00
			16	375.00
			104	375.00
			30	375.00
			210	375.00
			20	375.00
			100	375.00
			26	375.00
			100	375.00
			6	375.00
			1 060	375.00
			5	375.00
			250	375.00
			30	375.00
			2	375.00
			5	375.00
			8	375.00
			98	375.00
08/05/2025	18:41:19.745	300		374.70
			300	374.70
			300	374.70
08/05/2025	18:40:30.601	5		374.20
			5	374.20
			5	374.20
08/05/2025	18:40:21.581	13		374.60
			13	374.60
			13	374.60
08/05/2025	18:39:44.489	6		374.80
			6	374.80
			6	374.80
08/05/2025	18:39:22.920	39		374.20
			39	374.20
			39	374.20
08/05/2025	18:39:03.546	250		374.60
			250	374.60
			220	374.60
			30	374.60
08/05/2025	18:38:58.672	25		374.00
			25	374.00
			25	374.00
08/05/2025	18:38:49.203	2		374.60
			2	374.60
			2	374.60
08/05/2025	18:38:42.546	47		373.80
			47	373.80
			47	373.80
08/05/2025	18:38:01.759	20		374.10
			20	374.10
			20	374.10
08/05/2025	18:37:52.470	1		374.60
			1	374.60
			1	374.60
08/05/2025	18:37:32.195	40		374.20
			40	374.20
			40	374.20
08/05/2025	18:37:28.350	40		374.20
			40	374.20
			40	374.20
08/05/2025	18:37:10.694	945		374.00
			945	374.00
			945	374.00
08/05/2025	18:36:36.707	400		374.10
			50	374.10
			400	374.10
			350	374.10
08/05/2025	18:36:06.422	400		374.00
			400	374.00
			400	374.00
08/05/2025	18:36:04.614	47		374.00
			47	374.00
			47	374.00
08/05/2025	18:35:51.170	10		374.00
			10	374.00
			10	374.00
08/05/2025	18:35:46.929	108		373.60
			108	373.60
			108	373.60
08/05/2025	18:35:24.366	10		373.40
			10	373.40
			10	373.40
08/05/2025	18:35:00.313	250		373.90
			3	373.90
			247	373.90
			250	373.90
08/05/2025	18:34:48.501	1		373.90
			1	373.90
			1	373.90
08/05/2025	18:34:44.261	1		374.00
			1	374.00
			1	374.00
08/05/2025	18:34:33.769	5		373.20
			5	373.20
			5	373.20
08/05/2025	18:34:04.696	3		372.90
			3	372.90
			3	372.90
08/05/2025	18:33:33.169	59		373.00
			59	373.00
			59	373.00
08/05/2025	18:33:24.211	47		372.90
			47	372.90
			47	372.90
08/05/2025	18:33:23.311	2		372.20
			2	372.20
			2	372.20
08/05/2025	18:32:56.733	10		372.10
			10	372.10
			10	372.10
08/05/2025	18:32:37.133	141		372.40
			141	372.40
			141	372.40
08/05/2025	18:32:19.870	26		372.00
			26	372.00
			26	372.00
08/05/2025	18:32:19.774	100		372.00
			100	372.00
			100	372.00
08/05/2025	18:32:07.978	27		373.20
			27	373.20
			27	373.20
08/05/2025	18:31:38.274	1		372.40
			1	372.40
			1	372.40
08/05/2025	18:31:29.421	3		372.40
			3	372.40
			3	372.40
08/05/2025	18:30:23.111	17		373.50
			17	373.50
			17	373.50
08/05/2025	18:29:37.355	11		373.00
			11	373.00
			11	373.00
08/05/2025	18:29:02.134	4		373.80
			4	373.80
			4	373.80
08/05/2025	18:29:01.023	40		373.80
			30	373.80
			10	373.80
			40	373.80
08/05/2025	18:29:00.861	10		373.50
			10	373.50
			10	373.50
08/05/2025	18:28:56.085	1		373.10
			1	373.10
			1	373.10
08/05/2025	18:28:50.110	3		373.80
			3	373.80
			3	373.80
08/05/2025	18:28:21.144	165		373.50
			165	373.50
			145	373.50
			20	373.50
08/05/2025	18:28:18.588	1		373.80
			1	373.80
			1	373.80
08/05/2025	18:28:10.154	4		372.70
			4	372.70
			4	372.70
08/05/2025	18:27:44.068	222		373.40
			222	373.40
			222	373.40
08/05/2025	18:27:42.225	3		373.90
			3	373.90
			3	373.90
08/05/2025	18:27:35.240	46		373.30
			46	373.30
			46	373.30
08/05/2025	18:26:42.124	1		373.70
			1	373.70
			1	373.70
08/05/2025	18:26:14.893	2		373.70
			2	373.70
			2	373.70
08/05/2025	18:26:07.703	8		374.10
			8	374.10
			8	374.10
08/05/2025	18:25:11.672	60		373.60
			60	373.60
			60	373.60
08/05/2025	18:25:02.043	30		374.10
			30	374.10
			30	374.10
08/05/2025	18:24:46.607	50		373.60
			50	373.60
			50	373.60
08/05/2025	18:24:42.333	136		374.10
			100	374.10
			136	374.10
			25	374.10
			10	374.10
			1	374.10
08/05/2025	18:24:13.313	4		373.50
			4	373.50
			4	373.50
08/05/2025	18:23:40.749	19		373.80
			19	373.80
			19	373.80
08/05/2025	18:22:50.362	10		374.20
			10	374.20
			10	374.20
08/05/2025	18:22:41.805	3		373.30
			3	373.30
			3	373.30
08/05/2025	18:21:57.885	6		373.90
			6	373.90
			6	373.90
08/05/2025	18:21:43.602	2		373.20
			2	373.20
			2	373.20
08/05/2025	18:20:04.934	5		374.70
			5	374.70
			5	374.70
08/05/2025	18:19:47.486	12		374.80
			12	374.80
			12	374.80
08/05/2025	18:19:36.737	4		374.80
			4	374.80
			4	374.80
08/05/2025	18:19:31.075	18		374.70
			18	374.70
			18	374.70
08/05/2025	18:19:28.170	110		374.00
			110	374.00
			55	374.00
			55	374.00
08/05/2025	18:18:52.852	10		373.30
			10	373.30
			10	373.30
08/05/2025	18:18:11.193	150		374.00
			150	374.00
			150	374.00
08/05/2025	18:18:00.756	23		374.00
			23	374.00
			23	374.00
08/05/2025	18:17:38.353	3		374.70
			3	374.70
			3	374.70
08/05/2025	18:17:32.620	11		373.80
			11	373.80
			11	373.80
08/05/2025	18:17:24.883	26		374.70
			26	374.70
			20	374.70
			6	374.70
08/05/2025	18:17:01.754	3		373.80
			3	373.80
			3	373.80
08/05/2025	18:16:38.940	14		374.10
			14	374.10
			14	374.10
08/05/2025	18:16:34.670	5		374.00
			5	374.00
			5	374.00
08/05/2025	18:13:55.746	5		374.40
			5	374.40
			5	374.40
08/05/2025	18:13:51.807	1		374.40
			1	374.40
			1	374.40
08/05/2025	18:13:27.217	78		372.90
			78	372.90
			78	372.90
08/05/2025	18:13:20.843	100		374.00
			100	374.00
			100	374.00
08/05/2025	18:12:17.148	1		374.50
			1	374.50
			1	374.50
08/05/2025	18:11:54.615	2		373.70
			2	373.70
			2	373.70
08/05/2025	18:11:14.717	10		374.30
			10	374.30
			10	374.30
08/05/2025	18:10:50.929	6		374.50
			6	374.50
			6	374.50
08/05/2025	18:10:17.700	1		373.70
			1	373.70
			1	373.70
08/05/2025	18:10:10.472	3		373.80
			3	373.80
			3	373.80
08/05/2025	18:09:45.496	1		373.60
			1	373.60
			1	373.60
08/05/2025	18:09:33.203	100		373.00
			100	373.00
			100	373.00
08/05/2025	18:08:29.970	2		372.90
			2	372.90
			2	372.90
08/05/2025	18:07:54.342	20		372.10
			20	372.10
			20	372.10
08/05/2025	18:07:42.650	8		373.00
			8	373.00
			8	373.00
08/05/2025	18:07:25.015	2		372.40
			2	372.40
			2	372.40
08/05/2025	18:06:45.957	27		373.10
			27	373.10
			27	373.10
08/05/2025	18:06:14.155	120		373.10
			87	373.10
			120	373.10
			33	373.10
08/05/2025	18:05:16.610	50		373.10
			50	373.10
			50	373.10
08/05/2025	18:05:15.657	1		373.90
			1	373.90
			1	373.90
08/05/2025	18:04:47.960	6		372.90
			6	372.90
			6	372.90
08/05/2025	18:04:05.894	30		372.50
			30	372.50
			30	372.50
08/05/2025	18:04:05.534	35		371.90
			35	371.90
			35	371.90
08/05/2025	18:04:00.148	27		372.00
			27	372.00
			27	372.00
08/05/2025	18:03:46.896	6		372.40
			6	372.40
			6	372.40
08/05/2025	18:03:44.400	27		371.90
			27	371.90
			27	371.90
08/05/2025	18:03:30.151	35		371.60
			35	371.60
			35	371.60
08/05/2025	18:03:00.561	25		371.80
			25	371.80
			25	371.80
08/05/2025	18:03:00.198	246		372.00
			246	372.00
			246	372.00
08/05/2025	18:02:35.424	51		371.90
			51	371.90
			26	371.90
			25	371.90
08/05/2025	18:01:15.380	180		371.90
			180	371.90
			180	371.90
08/05/2025	18:00:30.741	30		371.30
			30	371.30
			30	371.30
08/05/2025	18:00:24.916	14		371.90
			14	371.90
			14	371.90
08/05/2025	18:00:04.633	25		371.90
			25	371.90
			25	371.90
08/05/2025	17:59:45.736	300		372.00
			300	372.00
			300	372.00
08/05/2025	17:59:44.495	50		372.00
			50	372.00
			50	372.00
08/05/2025	17:59:03.893	404		372.20
			400	372.20
			4	372.20
			404	372.20
08/05/2025	17:57:23.263	2		371.50
			2	371.50
			2	371.50
08/05/2025	17:57:09.118	1		372.40
			1	372.40
			1	372.40
08/05/2025	17:56:11.056	25		370.50
			25	370.50
			25	370.50
08/05/2025	17:56:04.509	32		371.80
			32	371.80
			32	371.80
08/05/2025	17:56:03.274	164		371.80
			82	371.80
			164	371.80
			82	371.80
08/05/2025	17:56:01.988	164		371.80
			164	371.80
			5	371.80
			82	371.80
			77	371.80
08/05/2025	17:55:44.032	400		371.80
			400	371.80
			400	371.80
08/05/2025	17:55:09.784	50		371.50
			50	371.50
			50	371.50
08/05/2025	17:54:59.756	30		371.00
			27	371.00
			3	371.00
			30	371.00
08/05/2025	17:54:42.405	1		371.70
			1	371.70
			1	371.70
08/05/2025	17:54:37.331	50		371.70
			50	371.70
			50	371.70
08/05/2025	17:54:35.493	5		371.70
			5	371.70
			5	371.70
08/05/2025	17:54:14.985	40		371.90
			40	371.90
			40	371.90
08/05/2025	17:53:56.251	26		371.00
			26	371.00
			26	371.00
08/05/2025	17:53:49.624	2		371.00
			2	371.00
			2	371.00
08/05/2025	17:53:41.491	2		371.20
			2	371.20
			2	371.20
08/05/2025	17:53:36.690	1		371.40
			1	371.40
			1	371.40
08/05/2025	17:53:30.113	10		371.30
			10	371.30
			10	371.30
08/05/2025	17:53:26.096	10		371.10
			10	371.10
			10	371.10
08/05/2025	17:53:03.132	5		371.10
			5	371.10
			5	371.10
08/05/2025	17:52:56.492	216		371.00
			216	371.00
			216	371.00
08/05/2025	17:52:50.356	38		371.20
			38	371.20
			38	371.20
08/05/2025	17:52:50.309	3		371.20
			3	371.20
			3	371.20
08/05/2025	17:52:24.324	1 109		371.30
			400	371.30
			1 109	371.30
			709	371.30
08/05/2025	17:52:09.172	400		372.00
			381	372.00
			400	372.00
			19	372.00
08/05/2025	17:52:09.131	10		372.00
			10	372.00
			10	372.00
08/05/2025	17:52:09.019	20		373.40
			20	373.40
			20	373.40
08/05/2025	17:51:34.373	4		373.40
			4	373.40
			4	373.40
08/05/2025	17:51:19.980	57		374.70
			57	374.70
			57	374.70
08/05/2025	17:51:02.562	100		374.90
			100	374.90
			100	374.90
08/05/2025	17:50:58.224	2		374.60
			2	374.60
			2	374.60
08/05/2025	17:50:51.170	1		375.00
			1	375.00
			1	375.00
08/05/2025	17:50:50.358	4		374.60
			4	374.60
			4	374.60
08/05/2025	17:50:38.655	10		374.90
			10	374.90
			10	374.90
08/05/2025	17:50:35.680	2		374.60
			2	374.60
			2	374.60
08/05/2025	17:50:28.624	1		375.00
			1	375.00
			1	375.00
08/05/2025	17:50:23.619	11		375.00
			11	375.00
			11	375.00
08/05/2025	17:50:19.420	7		375.00
			2	375.00
			2	375.00
			1	375.00
			2	375.00
			7	375.00
08/05/2025	17:50:18.986	125		374.60
			125	374.60
			125	374.60
08/05/2025	17:50:14.990	20		374.60
			20	374.60
			20	374.60
08/05/2025	17:49:56.266	75		374.50
			75	374.50
			75	374.50
08/05/2025	17:49:47.875	1		374.90
			1	374.90
			1	374.90
08/05/2025	17:49:39.037	2		374.20
			2	374.20
			2	374.20
08/05/2025	17:49:38.798	1		374.90
			1	374.90
			1	374.90
08/05/2025	17:49:24.082	14		374.90
			14	374.90
			14	374.90
08/05/2025	17:49:06.305	1		373.60
			1	373.60
			1	373.60
08/05/2025	17:49:00.389	25		373.10
			25	373.10
			25	373.10
08/05/2025	17:48:40.354	20		372.70
			20	372.70
			20	372.70
08/05/2025	17:48:38.711	13		372.70
			13	372.70
			13	372.70
08/05/2025	17:48:36.209	40		373.00
			5	373.00
			34	373.00
			40	373.00
			1	373.00
08/05/2025	17:48:28.689	65		372.60
			12	372.60
			65	372.60
			53	372.60
08/05/2025	17:48:27.946	369		372.60
			1	372.60
			4	372.60
			369	372.60
			354	372.60
			10	372.60
08/05/2025	17:47:32.863	50		372.00
			50	372.00
			50	372.00
08/05/2025	17:47:32.352	50		372.00
			50	372.00
			50	372.00
08/05/2025	17:47:31.703	50		372.00
			50	372.00
			50	372.00
08/05/2025	17:47:31.163	53		372.00
			53	372.00
			53	372.00
08/05/2025	17:47:30.639	50		372.00
			50	372.00
			50	372.00
08/05/2025	17:47:26.355	2		371.70
			2	371.70
			2	371.70
08/05/2025	17:46:52.837	5		372.00
			5	372.00
			5	372.00
08/05/2025	17:46:51.898	43		372.00
			43	372.00
			43	372.00
08/05/2025	17:46:48.943	45		372.00
			45	372.00
			45	372.00
08/05/2025	17:46:37.829	1		371.40
			1	371.40
			1	371.40
08/05/2025	17:46:35.131	2		371.30
			2	371.30
			2	371.30
08/05/2025	17:46:32.998	1		371.40
			1	371.40
			1	371.40
08/05/2025	17:46:18.791	27		371.40
			27	371.40
			7	371.40
			20	371.40
08/05/2025	17:46:10.952	14		371.60
			14	371.60
			14	371.60
08/05/2025	17:45:19.043	7		372.40
			7	372.40
			7	372.40
08/05/2025	17:44:59.934	54		371.60
			50	371.60
			4	371.60
			54	371.60
08/05/2025	17:44:40.385	50		371.60
			50	371.60
			50	371.60
08/05/2025	17:44:18.561	30		371.70
			30	371.70
			12	371.70
			18	371.70
08/05/2025	17:44:17.814	10		372.40
			10	372.40
			10	372.40
08/05/2025	17:44:16.298	5		372.40
			5	372.40
			5	372.40
08/05/2025	17:44:06.845	3		371.60
			3	371.60
			3	371.60
08/05/2025	17:44:01.468	20		372.40
			16	372.40
			20	372.40
			4	372.40
08/05/2025	17:43:38.215	80		372.00
			1	372.00
			5	372.00
			25	372.00
			27	372.00
			80	372.00
			15	372.00
			7	372.00
08/05/2025	17:43:24.098	55		371.90
			55	371.90
			55	371.90
08/05/2025	17:43:19.509	15		371.20
			15	371.20
			15	371.20
08/05/2025	17:43:15.150	15		371.90
			15	371.90
			15	371.90
08/05/2025	17:42:13.930	2		371.80
			2	371.80
			2	371.80
08/05/2025	17:42:07.884	25		371.50
			25	371.50
			25	371.50
08/05/2025	17:41:58.809	1		371.70
			1	371.70
			1	371.70
08/05/2025	17:41:55.171	306		371.10
			25	371.10
			306	371.10
			281	371.10
08/05/2025	17:41:29.999	8		370.90
			8	370.90
			8	370.90
08/05/2025	17:41:26.400	4		370.90
			4	370.90
			4	370.90
08/05/2025	17:41:25.615	30		370.90
			30	370.90
			30	370.90
08/05/2025	17:41:23.713	250		370.20
			250	370.20
			250	370.20
08/05/2025	17:41:23.288	1		370.90
			1	370.90
			1	370.90
08/05/2025	17:41:04.570	31		370.90
			31	370.90
			31	370.90
08/05/2025	17:40:36.881	1		370.90
			1	370.90
			1	370.90
08/05/2025	17:40:27.261	3		370.90
			3	370.90
			3	370.90
08/05/2025	17:40:26.146	2		369.90
			2	369.90
			2	369.90
08/05/2025	17:40:07.578	7		370.90
			7	370.90
			7	370.90
08/05/2025	17:40:04.877	101		370.00
			10	370.00
			65	370.00
			2	370.00
			1	370.00
			101	370.00
			10	370.00
			13	370.00
08/05/2025	17:39:56.177	50		370.00
			5	370.00
			50	370.00
			15	370.00
			2	370.00
			2	370.00
			2	370.00
			20	370.00
			4	370.00
08/05/2025	17:39:50.197	10		369.70
			10	369.70
			10	369.70
08/05/2025	17:39:48.772	7		369.70
			7	369.70
			7	369.70
08/05/2025	17:39:43.729	4		369.50
			4	369.50
			4	369.50
08/05/2025	17:39:21.344	40		369.00
			20	369.00
			20	369.00
			40	369.00
08/05/2025	17:39:06.789	65		368.80
			65	368.80
			65	368.80
08/05/2025	17:39:02.914	1		369.40
			1	369.40
			1	369.40
08/05/2025	17:38:57.522	10		368.50
			10	368.50
			10	368.50
08/05/2025	17:38:18.973	15		369.30
			15	369.30
			10	369.30
			5	369.30
08/05/2025	17:38:18.918	7		369.30
			7	369.30
			6	369.30
			1	369.30
08/05/2025	17:37:32.094	5		368.20
			5	368.20
			5	368.20
08/05/2025	17:37:31.298	2		368.90
			2	368.90
			2	368.90
08/05/2025	17:37:24.268	30		368.40
			30	368.40
			30	368.40
08/05/2025	17:37:16.710	55		368.90
			55	368.90
			55	368.90
08/05/2025	17:37:08.079	10		368.20
			10	368.20
			10	368.20
08/05/2025	17:36:58.020	20		368.70
			20	368.70
			20	368.70
08/05/2025	17:36:23.714	70		368.10
			70	368.10
			70	368.10
08/05/2025	17:36:09.951	3		368.60
			3	368.60
			3	368.60
08/05/2025	17:35:51.851	9		368.50
			9	368.50
			9	368.50
08/05/2025	17:35:49.954	100		368.40
			50	368.40
			50	368.40
			100	368.40
08/05/2025	17:35:12.725	15		368.50
			15	368.50
			15	368.50

Copyright © 2025 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 698.00
Ask: 1 700.00
Volume: 97 037
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:31:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice