Tradegate Exchange

MicroStrategy Inc.

1155

998

368.80

Date	Time	Volume	Order Volume	Price
09/05/2025	16:57:42.506	22		368.80
			22	368.80
			22	368.80
09/05/2025	16:57:06.889	50		369.00
			50	369.00
			50	369.00
09/05/2025	16:56:28.037	7		369.00
			7	369.00
			7	369.00
09/05/2025	16:55:42.352	20		368.30
			20	368.30
			20	368.30
09/05/2025	16:55:22.393	54		368.80
			54	368.80
			54	368.80
09/05/2025	16:54:39.652	100		367.80
			100	367.80
			100	367.80
09/05/2025	16:54:18.570	25		369.30
			25	369.30
			25	369.30
09/05/2025	16:53:40.627	100		369.70
			100	369.70
			100	369.70
09/05/2025	16:53:28.775	250		370.90
			250	370.90
			250	370.90
09/05/2025	16:52:34.304	100		370.10
			100	370.10
			100	370.10
09/05/2025	16:52:25.534	15		370.90
			15	370.90
			15	370.90
09/05/2025	16:52:17.588	43		369.70
			43	369.70
			43	369.70
09/05/2025	16:51:54.265	10		371.50
			10	371.50
			10	371.50
09/05/2025	16:51:16.469	50		371.00
			50	371.00
			50	371.00
09/05/2025	16:50:40.034	2		371.40
			2	371.40
			2	371.40
09/05/2025	16:50:02.350	5		371.20
			5	371.20
			5	371.20
09/05/2025	16:49:17.734	26		369.90
			26	369.90
			26	369.90
09/05/2025	16:48:50.297	20		369.30
			20	369.30
			20	369.30
09/05/2025	16:48:44.380	3		368.70
			3	368.70
			3	368.70
09/05/2025	16:48:15.731	1		370.20
			1	370.20
			1	370.20
09/05/2025	16:48:02.347	25		370.00
			25	370.00
			25	370.00
09/05/2025	16:47:21.145	20		370.80
			20	370.80
			20	370.80
09/05/2025	16:46:54.168	3		370.90
			3	370.90
			3	370.90
09/05/2025	16:46:39.682	89		371.00
			89	371.00
			89	371.00
09/05/2025	16:46:15.178	20		371.40
			20	371.40
			20	371.40
09/05/2025	16:45:58.531	10		371.50
			10	371.50
			10	371.50
09/05/2025	16:45:51.908	1		371.50
			1	371.50
			1	371.50
09/05/2025	16:45:48.288	8		370.60
			8	370.60
			8	370.60
09/05/2025	16:45:12.360	1		371.60
			1	371.60
			1	371.60
09/05/2025	16:45:09.749	1		371.50
			1	371.50
			1	371.50
09/05/2025	16:45:00.513	1		370.40
			1	370.40
			1	370.40
09/05/2025	16:44:42.988	20		370.20
			20	370.20
			20	370.20
09/05/2025	16:44:00.921	10		370.00
			10	370.00
			10	370.00
09/05/2025	16:43:43.219	2		368.70
			2	368.70
			2	368.70
09/05/2025	16:43:39.956	14		368.70
			14	368.70
			14	368.70
09/05/2025	16:43:39.794	25		370.00
			25	370.00
			25	370.00
09/05/2025	16:43:18.642	10		369.50
			10	369.50
			10	369.50
09/05/2025	16:43:07.008	25		369.70
			25	369.70
			25	369.70
09/05/2025	16:42:28.335	20		367.90
			20	367.90
			20	367.90
09/05/2025	16:41:14.863	50		370.10
			38	370.10
			12	370.10
			50	370.10
09/05/2025	16:41:06.595	40		369.00
			40	369.00
			40	369.00
09/05/2025	16:39:15.429	3		367.50
			3	367.50
			3	367.50
09/05/2025	16:38:56.445	5		368.00
			5	368.00
			5	368.00
09/05/2025	16:38:27.481	3		367.10
			3	367.10
			3	367.10
09/05/2025	16:37:46.054	5		369.00
			5	369.00
			5	369.00
09/05/2025	16:35:44.268	10		369.40
			10	369.40
			10	369.40
09/05/2025	16:35:25.484	81		370.50
			81	370.50
			81	370.50
09/05/2025	16:35:24.798	31		370.90
			31	370.90
			31	370.90
09/05/2025	16:35:21.762	10		370.90
			10	370.90
			10	370.90
09/05/2025	16:34:57.888	100		369.60
			2	369.60
			100	369.60
			98	369.60
09/05/2025	16:34:12.706	500		370.00
			500	370.00
			500	370.00
09/05/2025	16:34:02.080	477		370.80
			477	370.80
			477	370.80
09/05/2025	16:33:34.791	100		370.00
			100	370.00
			100	370.00
09/05/2025	16:33:25.980	3		369.30
			3	369.30
			3	369.30
09/05/2025	16:32:56.191	5		370.00
			5	370.00
			5	370.00
09/05/2025	16:32:47.952	27		370.00
			27	370.00
			4	370.00
			23	370.00
09/05/2025	16:32:18.659	50		369.60
			50	369.60
			50	369.60
09/05/2025	16:31:31.948	190		369.60
			190	369.60
			190	369.60
09/05/2025	16:31:27.545	27		369.50
			27	369.50
			27	369.50
09/05/2025	16:31:07.394	81		369.10
			81	369.10
			81	369.10
09/05/2025	16:30:21.204	40		366.00
			20	366.00
			40	366.00
			20	366.00
09/05/2025	16:30:21.170	10		366.00
			10	366.00
			10	366.00
09/05/2025	16:30:15.308	5		366.70
			5	366.70
			5	366.70
09/05/2025	16:30:01.356	100		366.50
			100	366.50
			100	366.50
09/05/2025	16:30:00.563	60		367.00
			60	367.00
			60	367.00
09/05/2025	16:29:48.043	50		366.30
			50	366.30
			50	366.30
09/05/2025	16:29:16.370	25		367.10
			25	367.10
			25	367.10
09/05/2025	16:29:02.579	20		368.10
			20	368.10
			20	368.10
09/05/2025	16:29:02.095	51		368.30
			51	368.30
			51	368.30
09/05/2025	16:28:42.137	15		368.50
			15	368.50
			15	368.50
09/05/2025	16:28:40.843	20		367.50
			20	367.50
			20	367.50
09/05/2025	16:28:40.754	227		368.00
			15	368.00
			227	368.00
			100	368.00
			10	368.00
			102	368.00
09/05/2025	16:27:42.907	120		368.50
			120	368.50
			120	368.50
09/05/2025	16:27:28.670	53		368.30
			3	368.30
			53	368.30
			50	368.30
09/05/2025	16:27:28.563	30		368.30
			5	368.30
			30	368.30
			8	368.30
			7	368.30
			10	368.30
09/05/2025	16:27:02.087	3		369.10
			3	369.10
			3	369.10
09/05/2025	16:27:02.019	58		369.10
			28	369.10
			26	369.10
			58	369.10
			4	369.10
09/05/2025	16:27:01.947	173		370.00
			15	370.00
			21	370.00
			20	370.00
			27	370.00
			15	370.00
			173	370.00
			75	370.00
09/05/2025	16:26:45.126	65		370.40
			35	370.40
			30	370.40
			65	370.40
09/05/2025	16:26:41.707	2		370.70
			2	370.70
			2	370.70
09/05/2025	16:26:37.504	30		370.10
			30	370.10
			30	370.10
09/05/2025	16:26:20.130	11		370.40
			11	370.40
			11	370.40
09/05/2025	16:26:10.605	150		370.50
			150	370.50
			150	370.50
09/05/2025	16:26:10.524	323		370.60
			323	370.60
			323	370.60
09/05/2025	16:25:43.458	30		370.60
			30	370.60
			30	370.60
09/05/2025	16:25:37.254	60		371.80
			60	371.80
			60	371.80
09/05/2025	16:25:23.978	27		371.40
			27	371.40
			27	371.40
09/05/2025	16:25:18.360	26		370.20
			26	370.20
			26	370.20
09/05/2025	16:25:06.023	53		370.20
			8	370.20
			53	370.20
			45	370.20
09/05/2025	16:25:05.968	5		370.20
			5	370.20
			5	370.20
09/05/2025	16:24:25.448	2		371.60
			2	371.60
			2	371.60
09/05/2025	16:24:21.618	100		371.50
			100	371.50
			70	371.50
			30	371.50
09/05/2025	16:23:55.078	20		370.90
			20	370.90
			15	370.90
			5	370.90
09/05/2025	16:23:55.002	12		370.90
			12	370.90
			12	370.90
09/05/2025	16:23:21.778	15		372.10
			15	372.10
			15	372.10
09/05/2025	16:19:58.575	572		375.00
			500	375.00
			572	375.00
			72	375.00
09/05/2025	16:19:52.588	55		375.10
			55	375.10
			55	375.10
09/05/2025	16:19:29.337	4		375.30
			4	375.30
			4	375.30
09/05/2025	16:19:20.714	30		375.40
			30	375.40
			30	375.40
09/05/2025	16:19:20.664	3		375.40
			3	375.40
			3	375.40
09/05/2025	16:18:44.005	10		377.20
			10	377.20
			10	377.20
09/05/2025	16:18:37.420	1		377.20
			1	377.20
			1	377.20
09/05/2025	16:18:19.843	50		375.90
			50	375.90
			50	375.90
09/05/2025	16:17:42.936	1		375.80
			1	375.80
			1	375.80
09/05/2025	16:17:08.866	4		376.00
			4	376.00
			4	376.00
09/05/2025	16:17:04.663	5		377.40
			5	377.40
			5	377.40
09/05/2025	16:16:28.476	1		377.40
			1	377.40
			1	377.40
09/05/2025	16:15:30.301	10		378.00
			10	378.00
			10	378.00
09/05/2025	16:14:43.462	50		376.90
			50	376.90
			50	376.90
09/05/2025	16:14:14.047	4		378.00
			1	378.00
			3	378.00
			4	378.00
09/05/2025	16:13:51.502	6		377.70
			6	377.70
			6	377.70
09/05/2025	16:11:23.008	29		377.80
			29	377.80
			29	377.80
09/05/2025	16:10:19.879	15		376.90
			15	376.90
			15	376.90
09/05/2025	16:06:24.926	1		378.20
			1	378.20
			1	378.20
09/05/2025	16:06:19.009	2		378.20
			2	378.20
			2	378.20
09/05/2025	16:05:46.495	3		376.90
			3	376.90
			3	376.90
09/05/2025	16:05:32.999	6		376.00
			6	376.00
			6	376.00
09/05/2025	16:05:32.964	185		376.00
			185	376.00
			185	376.00
09/05/2025	16:05:06.244	140		376.90
			140	376.90
			140	376.90
09/05/2025	16:05:01.208	30		376.90
			30	376.90
			30	376.90
09/05/2025	16:03:25.777	7		378.00
			7	378.00
			7	378.00
09/05/2025	16:03:13.144	30		378.10
			30	378.10
			30	378.10
09/05/2025	16:03:09.710	75		378.10
			75	378.10
			75	378.10
09/05/2025	16:03:01.976	8		378.20
			8	378.20
			8	378.20
09/05/2025	16:02:32.997	2		379.30
			2	379.30
			2	379.30
09/05/2025	16:02:07.278	10		379.10
			10	379.10
			10	379.10
09/05/2025	16:00:44.625	33		376.90
			33	376.90
			33	376.90
09/05/2025	16:00:44.573	500		376.90
			500	376.90
			500	376.90
09/05/2025	16:00:23.864	56		378.90
			56	378.90
			56	378.90
09/05/2025	16:00:18.373	2		378.20
			2	378.20
			2	378.20
09/05/2025	16:00:17.292	10		379.20
			10	379.20
			10	379.20
09/05/2025	16:00:04.803	1		379.30
			1	379.30
			1	379.30
09/05/2025	16:00:01.322	30		379.30
			30	379.30
			30	379.30
09/05/2025	15:59:57.261	2		378.70
			2	378.70
			2	378.70
09/05/2025	15:59:01.486	6		379.30
			6	379.30
			6	379.30
09/05/2025	15:56:57.137	131		381.00
			131	381.00
			131	381.00
09/05/2025	15:56:38.344	3		381.00
			3	381.00
			3	381.00
09/05/2025	15:56:13.180	140		381.90
			110	381.90
			140	381.90
			30	381.90
09/05/2025	15:56:05.166	5		381.90
			5	381.90
			5	381.90
09/05/2025	15:56:01.721	30		381.20
			30	381.20
			30	381.20
09/05/2025	15:55:58.504	1		381.90
			1	381.90
			1	381.90
09/05/2025	15:55:48.985	5		381.90
			5	381.90
			5	381.90
09/05/2025	15:55:14.018	600		381.50
			580	381.50
			600	381.50
			20	381.50
09/05/2025	15:54:59.403	2		381.00
			2	381.00
			2	381.00
09/05/2025	15:54:48.066	1		381.00
			1	381.00
			1	381.00
09/05/2025	15:54:34.734	6		380.40
			6	380.40
			6	380.40
09/05/2025	15:54:16.175	2		379.80
			2	379.80
			2	379.80
09/05/2025	15:54:01.270	36		380.00
			36	380.00
			36	380.00
09/05/2025	15:53:48.580	20		379.70
			20	379.70
			20	379.70
09/05/2025	15:53:39.760	1		380.60
			1	380.60
			1	380.60
09/05/2025	15:53:36.832	27		379.20
			27	379.20
			27	379.20
09/05/2025	15:53:29.821	28		380.30
			28	380.30
			28	380.30
09/05/2025	15:53:24.373	1		378.90
			1	378.90
			1	378.90
09/05/2025	15:53:08.783	30		379.80
			30	379.80
			30	379.80
09/05/2025	15:52:08.598	10		380.30
			10	380.30
			10	380.30
09/05/2025	15:51:27.768	1		379.40
			1	379.40
			1	379.40
09/05/2025	15:51:15.346	26		380.30
			26	380.30
			26	380.30
09/05/2025	15:50:52.333	60		379.40
			60	379.40
			60	379.40
09/05/2025	15:50:09.182	1		381.50
			1	381.50
			1	381.50
09/05/2025	15:50:06.467	250		381.80
			250	381.80
			200	381.80
			40	381.80
			10	381.80
09/05/2025	15:49:25.007	1		381.90
			1	381.90
			1	381.90
09/05/2025	15:49:11.469	52		381.00
			5	381.00
			27	381.00
			20	381.00
			52	381.00
09/05/2025	15:48:51.548	3		381.10
			3	381.10
			3	381.10
09/05/2025	15:48:48.875	339		380.00
			17	380.00
			6	380.00
			40	380.00
			12	380.00
			71	380.00
			10	380.00
			8	380.00
			30	380.00
			10	380.00
			1	380.00
			10	380.00
			10	380.00
			339	380.00
			15	380.00
			30	380.00
			10	380.00
			24	380.00
			5	380.00
			10	380.00
			5	380.00
			15	380.00
09/05/2025	15:48:48.031	10		379.90
			10	379.90
			10	379.90
09/05/2025	15:48:28.815	6		379.50
			6	379.50
			6	379.50
09/05/2025	15:47:56.534	3		379.10
			3	379.10
			3	379.10
09/05/2025	15:47:38.600	150		379.00
			150	379.00
			150	379.00
09/05/2025	15:46:04.199	30		378.50
			30	378.50
			30	378.50
09/05/2025	15:44:04.298	3		378.00
			3	378.00
			3	378.00
09/05/2025	15:43:21.731	1		379.70
			1	379.70
			1	379.70
09/05/2025	15:42:47.002	5		379.00
			5	379.00
			5	379.00
09/05/2025	15:42:10.163	208		379.00
			6	379.00
			208	379.00
			200	379.00
			2	379.00
09/05/2025	15:42:06.140	5		378.50
			5	378.50
			5	378.50
09/05/2025	15:41:37.352	2		378.90
			2	378.90
			2	378.90
09/05/2025	15:41:37.344	10		378.50
			10	378.50
			10	378.50
09/05/2025	15:41:18.952	10		377.60
			10	377.60
			10	377.60
09/05/2025	15:40:35.081	10		377.70
			10	377.70
			10	377.70
09/05/2025	15:40:31.682	10		377.70
			10	377.70
			10	377.70
09/05/2025	15:40:22.955	137		375.80
			137	375.80
			137	375.80
09/05/2025	15:40:02.368	40		378.00
			40	378.00
			40	378.00
09/05/2025	15:39:58.450	25		377.90
			25	377.90
			25	377.90
09/05/2025	15:39:36.205	25		378.00
			25	378.00
			25	378.00
09/05/2025	15:39:33.569	3		377.40
			3	377.40
			3	377.40
09/05/2025	15:39:23.980	50		377.90
			50	377.90
			50	377.90
09/05/2025	15:39:11.815	50		377.70
			50	377.70
			50	377.70
09/05/2025	15:37:23.238	1		378.10
			1	378.10
			1	378.10
09/05/2025	15:37:02.612	1		378.50
			1	378.50
			1	378.50
09/05/2025	15:37:00.002	100		378.20
			100	378.20
			100	378.20
09/05/2025	15:36:31.395	200		378.10
			200	378.10
			200	378.10
09/05/2025	15:36:23.482	21		377.40
			21	377.40
			21	377.40
09/05/2025	15:36:06.980	40		378.40
			17	378.40
			10	378.40
			3	378.40
			10	378.40
			40	378.40
09/05/2025	15:36:02.786	250		377.90
			250	377.90
			100	377.90
			150	377.90
09/05/2025	15:35:50.758	191		377.00
			20	377.00
			130	377.00
			31	377.00
			191	377.00
			10	377.00
09/05/2025	15:35:49.149	11		376.50
			11	376.50
			11	376.50
09/05/2025	15:35:34.649	21		376.00
			21	376.00
			21	376.00
09/05/2025	15:35:25.936	20		376.40
			20	376.40
			3	376.40
			17	376.40
09/05/2025	15:34:59.293	3		375.90
			3	375.90
			3	375.90
09/05/2025	15:34:59.253	3		375.90
			3	375.90
			3	375.90
09/05/2025	15:34:48.693	14		375.00
			14	375.00
			14	375.00
09/05/2025	15:33:54.671	20		373.30
			20	373.30
			20	373.30
09/05/2025	15:33:29.774	5		374.40
			5	374.40
			5	374.40
09/05/2025	15:32:59.369	20		374.10
			20	374.10
			20	374.10
09/05/2025	15:32:02.103	20		371.60
			20	371.60
			20	371.60
09/05/2025	15:30:27.016	149		371.10
			76	371.10
			2	371.10
			60	371.10
			89	371.10
			11	371.10
			60	371.10
09/05/2025	15:30:26.949	24		371.10
			2	371.10
			3	371.10
			24	371.10
			19	371.10
09/05/2025	15:30:21.175	3		373.00
			3	373.00
			3	373.00
09/05/2025	15:28:00.126	14		374.00
			10	374.00
			14	374.00
			4	374.00
09/05/2025	15:27:47.830	2		373.20
			2	373.20
			2	373.20
09/05/2025	15:27:47.725	3		373.20
			1	373.20
			3	373.20
			2	373.20
09/05/2025	15:25:14.757	30		374.40
			30	374.40
			30	374.40
09/05/2025	15:24:01.929	10		374.80
			10	374.80
			10	374.80
09/05/2025	15:23:40.129	5		374.70
			5	374.70
			5	374.70
09/05/2025	15:22:44.831	4		375.00
			4	375.00
			4	375.00
09/05/2025	15:21:41.586	28		374.10
			28	374.10
			28	374.10
09/05/2025	15:12:06.814	8		374.20
			8	374.20
			8	374.20
09/05/2025	15:10:02.027	10		375.40
			10	375.40
			10	375.40
09/05/2025	15:08:09.660	165		375.50
			165	375.50
			165	375.50
09/05/2025	15:08:04.930	1 065		375.30
			1 065	375.30
			1 065	375.30
09/05/2025	15:07:39.010	20		375.30
			20	375.30
			20	375.30
09/05/2025	15:06:14.998	3		375.30
			3	375.30
			3	375.30
09/05/2025	15:02:57.184	40		374.20
			40	374.20
			40	374.20
09/05/2025	15:02:45.303	3		374.10
			3	374.10
			3	374.10
09/05/2025	15:00:59.360	4		374.10
			4	374.10
			4	374.10
09/05/2025	15:00:51.715	5		375.00
			5	375.00
			5	375.00
09/05/2025	14:58:58.820	10		375.10
			10	375.10
			10	375.10
09/05/2025	14:55:00.121	5		374.60
			3	374.60
			5	374.60
			2	374.60
09/05/2025	14:54:31.051	10		375.40
			10	375.40
			10	375.40
09/05/2025	14:54:28.738	9		375.40
			9	375.40
			9	375.40
09/05/2025	14:54:18.342	20		375.10
			20	375.10
			20	375.10
09/05/2025	14:53:15.671	420		375.20
			420	375.20
			420	375.20
09/05/2025	14:53:14.019	5		375.30
			5	375.30
			5	375.30
09/05/2025	14:52:51.690	25		375.10
			25	375.10
			25	375.10
09/05/2025	14:52:36.529	5		375.10
			5	375.10
			5	375.10
09/05/2025	14:52:35.828	4		375.10
			4	375.10
			4	375.10
09/05/2025	14:51:25.682	11		375.10
			11	375.10
			11	375.10
09/05/2025	14:50:33.669	3		375.50
			3	375.50
			3	375.50
09/05/2025	14:47:45.986	25		375.50
			25	375.50
			25	375.50
09/05/2025	14:44:33.962	3		375.10
			3	375.10
			3	375.10
09/05/2025	14:42:52.835	13		375.10
			13	375.10
			13	375.10
09/05/2025	14:40:44.496	8		375.10
			8	375.10
			8	375.10
09/05/2025	14:39:31.601	60		375.00
			60	375.00
			60	375.00
09/05/2025	14:39:29.414	10		375.60
			10	375.60
			10	375.60
09/05/2025	14:38:39.409	8		375.00
			8	375.00
			8	375.00
09/05/2025	14:34:46.297	15		375.00
			15	375.00
			15	375.00
09/05/2025	14:34:30.544	15		375.30
			15	375.30
			15	375.30
09/05/2025	14:32:55.486	10		375.30
			10	375.30
			10	375.30
09/05/2025	14:31:49.761	5		375.80
			5	375.80
			5	375.80
09/05/2025	14:30:42.428	8		375.50
			8	375.50
			8	375.50
09/05/2025	14:27:43.721	4		375.50
			4	375.50
			4	375.50
09/05/2025	14:27:36.117	8		375.50
			8	375.50
			8	375.50
09/05/2025	14:27:33.125	13		375.50
			13	375.50
			13	375.50
09/05/2025	14:26:37.799	14		375.60
			14	375.60
			14	375.60
09/05/2025	14:24:28.465	7		374.70
			7	374.70
			7	374.70
09/05/2025	14:24:24.146	2		374.70
			2	374.70
			2	374.70
09/05/2025	14:24:23.357	7		375.70
			7	375.70
			7	375.70
09/05/2025	14:24:03.259	10		375.70
			10	375.70
			10	375.70
09/05/2025	14:22:45.040	25		375.30
			25	375.30
			25	375.30
09/05/2025	14:21:46.852	27		374.50
			27	374.50
			27	374.50
09/05/2025	14:21:36.092	35		374.60
			35	374.60
			35	374.60
09/05/2025	14:20:59.461	4		374.50
			4	374.50
			4	374.50
09/05/2025	14:16:23.996	130		374.90
			130	374.90
			130	374.90
09/05/2025	14:16:14.162	50		375.00
			50	375.00
			50	375.00
09/05/2025	14:15:34.130	1		374.80
			1	374.80
			1	374.80
09/05/2025	14:14:29.831	2		374.60
			2	374.60
			2	374.60
09/05/2025	14:13:53.523	3		375.30
			3	375.30
			3	375.30
09/05/2025	14:11:56.473	5		374.60
			5	374.60
			5	374.60
09/05/2025	14:11:30.171	20		374.60
			20	374.60
			20	374.60
09/05/2025	14:10:28.375	5		375.70
			5	375.70
			5	375.70
09/05/2025	14:09:07.306	25		375.50
			25	375.50
			25	375.50
09/05/2025	14:08:51.286	80		375.00
			80	375.00
			80	375.00
09/05/2025	14:05:43.861	50		375.20
			50	375.20
			50	375.20
09/05/2025	14:03:33.216	8		375.00
			8	375.00
			8	375.00
09/05/2025	14:01:41.572	16		375.10
			16	375.10
			16	375.10
09/05/2025	13:59:37.313	5		375.30
			5	375.30
			5	375.30
09/05/2025	13:59:13.901	28		374.60
			28	374.60
			28	374.60
09/05/2025	13:56:56.374	30		375.70
			30	375.70
			30	375.70
09/05/2025	13:56:54.644	5		374.40
			5	374.40
			5	374.40
09/05/2025	13:55:53.135	3		374.40
			3	374.40
			3	374.40
09/05/2025	13:52:57.320	3		374.80
			3	374.80
			3	374.80
09/05/2025	13:51:39.204	100		375.90
			100	375.90
			100	375.90
09/05/2025	13:48:39.047	32		374.90
			32	374.90
			32	374.90
09/05/2025	13:41:55.449	50		374.40
			50	374.40
			50	374.40
09/05/2025	13:39:22.770	2		374.90
			2	374.90
			2	374.90
09/05/2025	13:39:05.456	25		374.30
			25	374.30
			25	374.30
09/05/2025	13:38:11.119	5		374.90
			5	374.90
			5	374.90
09/05/2025	13:38:09.232	50		375.00
			50	375.00
			50	375.00
09/05/2025	13:38:07.925	20		375.00
			20	375.00
			20	375.00
09/05/2025	13:38:07.442	12		375.00
			12	375.00
			12	375.00
09/05/2025	13:37:56.373	2		375.00
			2	375.00
			2	375.00
09/05/2025	13:37:54.640	50		375.10
			50	375.10
			50	375.10
09/05/2025	13:37:53.938	17		375.10
			17	375.10
			17	375.10
09/05/2025	13:37:46.107	50		375.10
			50	375.10
			50	375.10
09/05/2025	13:37:45.404	50		375.10
			50	375.10
			50	375.10
09/05/2025	13:37:14.994	50		375.90
			50	375.90
			50	375.90
09/05/2025	13:37:14.844	50		375.90
			50	375.90
			50	375.90
09/05/2025	13:37:06.702	50		375.90
			50	375.90
			50	375.90
09/05/2025	13:36:49.110	1 450		375.60
			1 450	375.60
			1 450	375.60
09/05/2025	13:36:35.008	500		375.70
			500	375.70
			500	375.70
09/05/2025	13:36:03.076	500		375.60
			500	375.60
			500	375.60
09/05/2025	13:35:29.686	300		375.70
			300	375.70
			300	375.70
09/05/2025	13:35:15.238	97		375.70
			97	375.70
			97	375.70
09/05/2025	13:32:33.025	11		375.70
			11	375.70
			11	375.70
09/05/2025	13:32:19.662	41		375.70
			41	375.70
			41	375.70
09/05/2025	13:31:36.869	20		375.70
			20	375.70
			20	375.70
09/05/2025	13:28:36.851	50		375.60
			50	375.60
			50	375.60
09/05/2025	13:28:29.290	120		375.70
			120	375.70
			120	375.70
09/05/2025	13:27:56.636	72		376.90
			72	376.90
			72	376.90
09/05/2025	13:26:32.631	163		376.90
			163	376.90
			163	376.90
09/05/2025	13:24:49.962	3		376.90
			3	376.90
			3	376.90
09/05/2025	13:23:57.029	110		376.40
			110	376.40
			110	376.40

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: 1 700.50
Ask: 1 701.50
Volume: 98 793
-0.15%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 16:59:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice