Tradegate Exchange

MicroStrategy Inc.

2137

1623

326.00

Date	Time	Volume	Order Volume	Price
23/05/2025	21:59:07.959	55		326.00
			10	326.00
			55	326.00
			45	326.00
23/05/2025	21:58:24.912	4		326.80
			4	326.80
			4	326.80
23/05/2025	21:57:54.161	5		326.40
			5	326.40
			5	326.40
23/05/2025	21:57:24.033	2		326.70
			2	326.70
			2	326.70
23/05/2025	21:56:31.077	240		326.00
			240	326.00
			240	326.00
23/05/2025	21:56:11.433	76		325.60
			76	325.60
			76	325.60
23/05/2025	21:56:02.732	25		325.70
			25	325.70
			25	325.70
23/05/2025	21:55:54.366	725		325.70
			725	325.70
			725	325.70
23/05/2025	21:55:37.190	3		326.00
			3	326.00
			3	326.00
23/05/2025	21:55:26.770	10		326.50
			10	326.50
			10	326.50
23/05/2025	21:55:06.953	10		326.90
			10	326.90
			10	326.90
23/05/2025	21:54:45.373	10		326.60
			10	326.60
			10	326.60
23/05/2025	21:54:45.234	17		327.00
			17	327.00
			13	327.00
			1	327.00
			3	327.00
23/05/2025	21:54:30.731	5		327.60
			5	327.60
			5	327.60
23/05/2025	21:54:00.832	10		327.70
			10	327.70
			10	327.70
23/05/2025	21:53:39.187	200		327.80
			200	327.80
			200	327.80
23/05/2025	21:53:37.539	25		328.00
			8	328.00
			17	328.00
			25	328.00
23/05/2025	21:53:07.015	150		327.90
			150	327.90
			150	327.90
23/05/2025	21:52:48.039	20		328.50
			20	328.50
			20	328.50
23/05/2025	21:51:01.164	15		328.70
			15	328.70
			15	328.70
23/05/2025	21:50:41.075	1 000		328.80
			10	328.80
			10	328.80
			950	328.80
			1 000	328.80
			20	328.80
			10	328.80
23/05/2025	21:50:33.017	75		330.00
			75	330.00
			75	330.00
23/05/2025	21:50:00.822	49		330.70
			49	330.70
			49	330.70
23/05/2025	21:50:00.376	57		330.30
			12	330.30
			45	330.30
			57	330.30
23/05/2025	21:48:32.900	15		331.30
			15	331.30
			15	331.30
23/05/2025	21:48:30.022	1		331.30
			1	331.30
			1	331.30
23/05/2025	21:46:33.551	25		330.50
			25	330.50
			25	330.50
23/05/2025	21:46:17.193	2		331.40
			2	331.40
			2	331.40
23/05/2025	21:45:27.050	6		331.70
			6	331.70
			6	331.70
23/05/2025	21:44:43.481	30		331.00
			30	331.00
			30	331.00
23/05/2025	21:43:13.770	3		331.30
			3	331.30
			3	331.30
23/05/2025	21:42:08.748	4		330.00
			4	330.00
			4	330.00
23/05/2025	21:41:12.442	100		329.90
			100	329.90
			65	329.90
			30	329.90
			5	329.90
23/05/2025	21:40:04.303	2		331.40
			2	331.40
			2	331.40
23/05/2025	21:39:09.166	24		330.20
			24	330.20
			24	330.20
23/05/2025	21:38:49.557	220		330.20
			220	330.20
			220	330.20
23/05/2025	21:38:11.710	220		330.10
			220	330.10
			220	330.10
23/05/2025	21:37:27.786	52		330.20
			52	330.20
			52	330.20
23/05/2025	21:37:23.019	2		330.20
			2	330.20
			2	330.20
23/05/2025	21:34:51.415	25		332.30
			25	332.30
			25	332.30
23/05/2025	21:29:11.609	3		331.00
			3	331.00
			3	331.00
23/05/2025	21:29:04.813	135		331.90
			135	331.90
			135	331.90
23/05/2025	21:28:42.059	3		332.00
			3	332.00
			3	332.00
23/05/2025	21:25:46.612	1		333.20
			1	333.20
			1	333.20
23/05/2025	21:25:29.291	44		332.30
			44	332.30
			44	332.30
23/05/2025	21:25:08.100	2		333.20
			2	333.20
			2	333.20
23/05/2025	21:24:35.871	1		332.90
			1	332.90
			1	332.90
23/05/2025	21:22:02.686	100		331.70
			63	331.70
			100	331.70
			37	331.70
23/05/2025	21:21:34.038	8		331.70
			8	331.70
			8	331.70
23/05/2025	21:18:22.734	10		332.80
			10	332.80
			10	332.80
23/05/2025	21:18:12.738	2		332.70
			2	332.70
			2	332.70
23/05/2025	21:13:43.590	18		333.00
			18	333.00
			18	333.00
23/05/2025	21:12:51.066	100		332.70
			100	332.70
			100	332.70
23/05/2025	21:11:07.469	85		332.70
			85	332.70
			85	332.70
23/05/2025	21:07:25.928	1 000		331.50
			1 000	331.50
			1 000	331.50
23/05/2025	21:06:58.996	12		331.50
			12	331.50
			12	331.50
23/05/2025	21:03:07.121	85		329.90
			85	329.90
			85	329.90
23/05/2025	21:02:20.169	94		329.60
			94	329.60
			94	329.60
23/05/2025	21:00:45.006	60		329.20
			60	329.20
			60	329.20
23/05/2025	20:57:53.777	5		330.50
			5	330.50
			5	330.50
23/05/2025	20:57:47.217	8		330.40
			8	330.40
			8	330.40
23/05/2025	20:57:19.133	146		329.50
			146	329.50
			146	329.50
23/05/2025	20:57:03.566	50		329.10
			50	329.10
			50	329.10
23/05/2025	20:56:53.677	19		330.00
			11	330.00
			8	330.00
			19	330.00
23/05/2025	20:56:24.887	5		329.50
			5	329.50
			5	329.50
23/05/2025	20:55:07.936	4		329.80
			4	329.80
			4	329.80
23/05/2025	20:52:29.225	2		330.20
			2	330.20
			2	330.20
23/05/2025	20:49:53.551	50		330.00
			50	330.00
			50	330.00
23/05/2025	20:48:59.307	2		330.70
			2	330.70
			2	330.70
23/05/2025	20:48:20.487	30		329.40
			27	329.40
			30	329.40
			3	329.40
23/05/2025	20:45:44.233	2		331.10
			2	331.10
			2	331.10
23/05/2025	20:44:33.389	1 000		329.70
			20	329.70
			8	329.70
			6	329.70
			1 000	329.70
			11	329.70
			955	329.70
23/05/2025	20:44:14.935	29		331.00
			29	331.00
			29	331.00
23/05/2025	20:42:18.215	20		331.60
			20	331.60
			20	331.60
23/05/2025	20:42:17.913	3		331.60
			3	331.60
			3	331.60
23/05/2025	20:40:20.571	16		331.80
			16	331.80
			16	331.80
23/05/2025	20:37:42.169	260		331.80
			260	331.80
			260	331.80
23/05/2025	20:37:25.749	10		331.80
			10	331.80
			10	331.80
23/05/2025	20:35:35.762	4		331.60
			4	331.60
			4	331.60
23/05/2025	20:34:45.873	1		331.80
			1	331.80
			1	331.80
23/05/2025	20:32:40.041	10		331.70
			10	331.70
			10	331.70
23/05/2025	20:31:30.972	20		330.50
			20	330.50
			20	330.50
23/05/2025	20:31:30.755	3		330.50
			3	330.50
			3	330.50
23/05/2025	20:29:54.685	2		331.60
			2	331.60
			2	331.60
23/05/2025	20:29:17.810	13		331.80
			13	331.80
			13	331.80
23/05/2025	20:27:49.704	5		332.40
			5	332.40
			5	332.40
23/05/2025	20:25:35.158	500		332.10
			500	332.10
			500	332.10
23/05/2025	20:25:09.738	1 000		332.80
			1 000	332.80
			1 000	332.80
23/05/2025	20:24:30.884	1		332.40
			1	332.40
			1	332.40
23/05/2025	20:24:07.028	350		331.40
			350	331.40
			318	331.40
			32	331.40
23/05/2025	20:23:17.268	10		331.00
			10	331.00
			10	331.00
23/05/2025	20:22:14.490	402		331.30
			402	331.30
			402	331.30
23/05/2025	20:21:59.151	7		331.50
			7	331.50
			7	331.50
23/05/2025	20:21:45.095	100		331.40
			100	331.40
			100	331.40
23/05/2025	20:18:14.450	10		331.40
			10	331.40
			10	331.40
23/05/2025	20:18:14.398	510		331.40
			510	331.40
			475	331.40
			25	331.40
			10	331.40
23/05/2025	20:17:58.849	500		332.20
			500	332.20
			500	332.20
23/05/2025	20:16:46.605	1		333.10
			1	333.10
			1	333.10
23/05/2025	20:13:10.786	36		333.10
			36	333.10
			36	333.10
23/05/2025	20:12:18.432	8		332.30
			8	332.30
			8	332.30
23/05/2025	20:11:54.468	85		332.60
			85	332.60
			85	332.60
23/05/2025	20:11:34.000	10		333.60
			10	333.60
			10	333.60
23/05/2025	20:11:06.284	30		333.70
			30	333.70
			30	333.70
23/05/2025	20:10:01.633	9		334.20
			9	334.20
			9	334.20
23/05/2025	20:08:52.465	742		334.70
			742	334.70
			742	334.70
23/05/2025	20:08:35.312	5		334.90
			5	334.90
			5	334.90
23/05/2025	20:08:05.827	10		334.70
			10	334.70
			10	334.70
23/05/2025	20:08:04.866	10		334.70
			10	334.70
			10	334.70
23/05/2025	20:07:37.186	80		334.80
			80	334.80
			80	334.80
23/05/2025	20:06:53.104	10		335.80
			10	335.80
			10	335.80
23/05/2025	20:05:31.255	104		335.40
			104	335.40
			42	335.40
			62	335.40
23/05/2025	20:03:29.742	4		335.00
			4	335.00
			4	335.00
23/05/2025	20:01:35.172	10		336.40
			10	336.40
			10	336.40
23/05/2025	20:01:25.388	10		336.40
			10	336.40
			10	336.40
23/05/2025	19:59:46.445	24		336.30
			24	336.30
			24	336.30
23/05/2025	19:59:29.877	15		335.30
			15	335.30
			15	335.30
23/05/2025	19:58:52.265	47		336.50
			47	336.50
			47	336.50
23/05/2025	19:58:28.097	4		336.20
			4	336.20
			4	336.20
23/05/2025	19:55:53.990	73		335.30
			73	335.30
			73	335.30
23/05/2025	19:55:06.991	3		335.50
			3	335.50
			3	335.50
23/05/2025	19:53:52.347	20		335.40
			20	335.40
			20	335.40
23/05/2025	19:53:28.902	60		335.00
			20	335.00
			40	335.00
			60	335.00
23/05/2025	19:52:29.374	15		335.30
			15	335.30
			15	335.30
23/05/2025	19:52:16.611	227		334.90
			227	334.90
			227	334.90
23/05/2025	19:52:16.544	20		334.90
			20	334.90
			20	334.90
23/05/2025	19:52:11.947	10		335.00
			10	335.00
			10	335.00
23/05/2025	19:52:07.094	236		334.00
			236	334.00
			236	334.00
23/05/2025	19:51:28.774	10		334.80
			10	334.80
			10	334.80
23/05/2025	19:51:23.024	85		334.70
			85	334.70
			85	334.70
23/05/2025	19:48:56.810	17		334.30
			17	334.30
			17	334.30
23/05/2025	19:48:20.615	15		334.50
			15	334.50
			15	334.50
23/05/2025	19:43:38.679	1		332.20
			1	332.20
			1	332.20
23/05/2025	19:43:10.599	3		332.20
			3	332.20
			3	332.20
23/05/2025	19:41:30.646	20		332.60
			20	332.60
			20	332.60
23/05/2025	19:38:24.820	27		333.30
			27	333.30
			27	333.30
23/05/2025	19:37:35.450	4		333.00
			4	333.00
			4	333.00
23/05/2025	19:36:43.297	4		333.10
			4	333.10
			4	333.10
23/05/2025	19:35:01.210	30		333.00
			30	333.00
			30	333.00
23/05/2025	19:33:11.514	48		333.10
			48	333.10
			48	333.10
23/05/2025	19:32:44.129	500		332.90
			500	332.90
			500	332.90
23/05/2025	19:32:21.949	100		333.00
			100	333.00
			100	333.00
23/05/2025	19:32:15.950	4		333.20
			4	333.20
			4	333.20
23/05/2025	19:32:13.556	1		333.20
			1	333.20
			1	333.20
23/05/2025	19:31:02.666	4		333.20
			4	333.20
			4	333.20
23/05/2025	19:31:01.446	10		333.20
			10	333.20
			10	333.20
23/05/2025	19:29:17.873	20		333.50
			20	333.50
			20	333.50
23/05/2025	19:28:55.152	15		333.20
			15	333.20
			15	333.20
23/05/2025	19:26:57.672	3		332.90
			3	332.90
			3	332.90
23/05/2025	19:26:44.024	9		332.20
			9	332.20
			9	332.20
23/05/2025	19:26:10.134	4		333.60
			4	333.60
			4	333.60
23/05/2025	19:25:27.460	1		333.60
			1	333.60
			1	333.60
23/05/2025	19:24:31.497	3		333.60
			3	333.60
			3	333.60
23/05/2025	19:21:26.824	20		332.80
			20	332.80
			20	332.80
23/05/2025	19:21:25.632	2		332.80
			2	332.80
			2	332.80
23/05/2025	19:21:11.915	1		331.70
			1	331.70
			1	331.70
23/05/2025	19:20:54.651	220		332.60
			220	332.60
			220	332.60
23/05/2025	19:20:42.582	5		332.70
			5	332.70
			5	332.70
23/05/2025	19:19:09.493	300		333.00
			300	333.00
			300	333.00
23/05/2025	19:17:47.479	13		332.20
			13	332.20
			13	332.20
23/05/2025	19:17:33.647	4		333.30
			4	333.30
			4	333.30
23/05/2025	19:17:31.872	7		332.20
			7	332.20
			7	332.20
23/05/2025	19:17:12.350	15		333.10
			15	333.10
			15	333.10
23/05/2025	19:17:05.135	13		333.10
			13	333.10
			13	333.10
23/05/2025	19:16:58.989	25		332.70
			25	332.70
			25	332.70
23/05/2025	19:15:36.407	18		333.50
			18	333.50
			18	333.50
23/05/2025	19:15:09.438	1		333.60
			1	333.60
			1	333.60
23/05/2025	19:13:11.650	4		333.30
			4	333.30
			4	333.30
23/05/2025	19:12:17.199	500		333.00
			500	333.00
			500	333.00
23/05/2025	19:11:34.293	8		332.20
			8	332.20
			8	332.20
23/05/2025	19:11:05.798	10		332.50
			5	332.50
			5	332.50
			10	332.50
23/05/2025	19:10:39.027	49		332.90
			49	332.90
			39	332.90
			10	332.90
23/05/2025	19:10:11.411	5		332.80
			5	332.80
			5	332.80
23/05/2025	19:09:19.172	436		333.00
			436	333.00
			436	333.00
23/05/2025	19:08:39.270	31		333.30
			31	333.30
			31	333.30
23/05/2025	19:08:30.546	2		333.30
			2	333.30
			2	333.30
23/05/2025	19:08:15.972	3		333.30
			3	333.30
			3	333.30
23/05/2025	19:07:18.062	25		332.90
			25	332.90
			25	332.90
23/05/2025	19:07:01.532	1		333.00
			1	333.00
			1	333.00
23/05/2025	19:06:53.206	2		332.90
			2	332.90
			2	332.90
23/05/2025	19:05:31.829	3		332.50
			3	332.50
			3	332.50
23/05/2025	19:05:29.168	1		332.50
			1	332.50
			1	332.50
23/05/2025	19:04:35.965	5		332.40
			5	332.40
			5	332.40
23/05/2025	19:03:53.221	1		332.30
			1	332.30
			1	332.30
23/05/2025	19:03:36.910	10		330.90
			10	330.90
			10	330.90
23/05/2025	19:03:31.974	17		331.00
			17	331.00
			17	331.00
23/05/2025	19:00:21.448	50		330.30
			50	330.30
			50	330.30
23/05/2025	18:59:58.816	1		330.20
			1	330.20
			1	330.20
23/05/2025	18:59:51.043	5		329.80
			5	329.80
			5	329.80
23/05/2025	18:59:45.031	15		328.60
			15	328.60
			3	328.60
			12	328.60
23/05/2025	18:59:38.108	2		329.70
			2	329.70
			2	329.70
23/05/2025	18:59:18.654	4		329.90
			4	329.90
			4	329.90
23/05/2025	18:59:01.928	23		329.70
			23	329.70
			23	329.70
23/05/2025	18:56:45.571	10		329.00
			10	329.00
			10	329.00
23/05/2025	18:56:11.126	3		329.60
			3	329.60
			3	329.60
23/05/2025	18:54:59.940	20		329.90
			20	329.90
			20	329.90
23/05/2025	18:54:20.437	19		330.30
			19	330.30
			19	330.30
23/05/2025	18:53:41.043	25		330.10
			25	330.10
			25	330.10
23/05/2025	18:52:41.450	13		330.00
			13	330.00
			13	330.00
23/05/2025	18:52:20.655	60		330.50
			60	330.50
			60	330.50
23/05/2025	18:51:34.784	20		330.00
			20	330.00
			20	330.00
23/05/2025	18:51:24.585	7		330.90
			7	330.90
			7	330.90
23/05/2025	18:51:24.105	15		330.90
			15	330.90
			15	330.90
23/05/2025	18:50:49.583	10		331.10
			10	331.10
			10	331.10
23/05/2025	18:49:59.691	3		329.80
			3	329.80
			3	329.80
23/05/2025	18:49:17.612	200		330.60
			200	330.60
			200	330.60
23/05/2025	18:49:14.053	100		330.60
			100	330.60
			100	330.60
23/05/2025	18:48:38.281	5		329.40
			5	329.40
			5	329.40
23/05/2025	18:48:29.131	100		330.70
			100	330.70
			100	330.70
23/05/2025	18:47:30.556	25		329.80
			25	329.80
			25	329.80
23/05/2025	18:46:12.444	2		329.70
			2	329.70
			2	329.70
23/05/2025	18:45:38.023	2		330.40
			2	330.40
			2	330.40
23/05/2025	18:44:45.392	10		330.10
			10	330.10
			10	330.10
23/05/2025	18:44:07.216	500		329.60
			500	329.60
			500	329.60
23/05/2025	18:44:04.047	10		329.70
			10	329.70
			10	329.70
23/05/2025	18:44:03.495	3		329.70
			3	329.70
			3	329.70
23/05/2025	18:43:59.477	30		328.70
			30	328.70
			30	328.70
23/05/2025	18:43:51.331	50		329.40
			50	329.40
			50	329.40
23/05/2025	18:43:41.939	20		328.80
			20	328.80
			20	328.80
23/05/2025	18:43:22.958	10		329.00
			10	329.00
			10	329.00
23/05/2025	18:43:22.907	50		329.00
			50	329.00
			40	329.00
			10	329.00
23/05/2025	18:43:13.375	50		330.10
			50	330.10
			50	330.10
23/05/2025	18:43:08.877	30		330.00
			30	330.00
			30	330.00
23/05/2025	18:42:14.031	3		330.30
			3	330.30
			3	330.30
23/05/2025	18:41:48.494	1		330.70
			1	330.70
			1	330.70
23/05/2025	18:41:42.949	7		330.70
			7	330.70
			7	330.70
23/05/2025	18:41:20.559	60		330.70
			45	330.70
			15	330.70
			60	330.70
23/05/2025	18:40:14.121	2		331.80
			2	331.80
			2	331.80
23/05/2025	18:39:49.172	27		330.50
			27	330.50
			27	330.50
23/05/2025	18:39:31.150	30		331.70
			1	331.70
			29	331.70
			30	331.70
23/05/2025	18:39:02.174	152		331.00
			152	331.00
			152	331.00
23/05/2025	18:38:54.001	2		331.90
			2	331.90
			2	331.90
23/05/2025	18:38:41.881	10		331.80
			10	331.80
			10	331.80
23/05/2025	18:38:28.231	91		330.40
			91	330.40
			91	330.40
23/05/2025	18:38:20.937	2		331.00
			2	331.00
			2	331.00
23/05/2025	18:37:54.337	10		331.90
			10	331.90
			10	331.90
23/05/2025	18:37:34.494	8		331.50
			8	331.50
			8	331.50
23/05/2025	18:36:35.186	4		330.00
			4	330.00
			4	330.00
23/05/2025	18:36:03.088	1		330.90
			1	330.90
			1	330.90
23/05/2025	18:35:30.301	6		330.90
			6	330.90
			6	330.90
23/05/2025	18:35:23.753	10		330.00
			10	330.00
			10	330.00
23/05/2025	18:33:04.567	13		328.90
			13	328.90
			13	328.90
23/05/2025	18:32:49.550	3		330.00
			3	330.00
			3	330.00
23/05/2025	18:32:40.201	15		330.00
			15	330.00
			15	330.00
23/05/2025	18:32:36.523	150		330.00
			150	330.00
			150	330.00
23/05/2025	18:32:10.879	3		329.20
			3	329.20
			3	329.20
23/05/2025	18:31:35.684	1		330.90
			1	330.90
			1	330.90
23/05/2025	18:30:56.548	1		329.80
			1	329.80
			1	329.80
23/05/2025	18:30:42.531	80		329.40
			80	329.40
			80	329.40
23/05/2025	18:30:42.471	100		329.50
			100	329.50
			100	329.50
23/05/2025	18:30:30.603	510		330.00
			510	330.00
			510	330.00
23/05/2025	18:30:16.329	2		330.00
			2	330.00
			2	330.00
23/05/2025	18:30:07.923	10		330.00
			10	330.00
			10	330.00
23/05/2025	18:29:43.612	50		329.80
			50	329.80
			50	329.80
23/05/2025	18:28:07.709	10		330.60
			10	330.60
			10	330.60
23/05/2025	18:27:57.161	20		330.70
			20	330.70
			20	330.70
23/05/2025	18:27:16.909	15		330.50
			15	330.50
			15	330.50
23/05/2025	18:27:10.991	6		330.30
			6	330.30
			6	330.30
23/05/2025	18:26:46.741	30		329.90
			30	329.90
			30	329.90
23/05/2025	18:26:42.256	3		329.80
			3	329.80
			3	329.80
23/05/2025	18:25:46.682	5		329.40
			5	329.40
			5	329.40
23/05/2025	18:25:40.866	10		329.30
			1	329.30
			10	329.30
			9	329.30
23/05/2025	18:25:31.717	10		329.20
			10	329.20
			10	329.20
23/05/2025	18:25:12.079	4		329.40
			4	329.40
			4	329.40
23/05/2025	18:25:02.477	17		329.40
			17	329.40
			17	329.40
23/05/2025	18:24:52.602	200		329.30
			200	329.30
			34	329.30
			106	329.30
			60	329.30
23/05/2025	18:24:43.416	6		329.30
			6	329.30
			6	329.30
23/05/2025	18:23:49.541	146		328.30
			146	328.30
			146	328.30
23/05/2025	18:22:54.634	5		328.50
			5	328.50
			5	328.50
23/05/2025	18:22:35.039	7		328.50
			7	328.50
			7	328.50
23/05/2025	18:22:29.128	5		328.40
			5	328.40
			5	328.40
23/05/2025	18:21:59.382	10		327.60
			10	327.60
			10	327.60
23/05/2025	18:21:11.591	3		326.90
			3	326.90
			3	326.90
23/05/2025	18:21:01.854	10		327.20
			10	327.20
			10	327.20
23/05/2025	18:20:59.555	4		327.20
			4	327.20
			4	327.20
23/05/2025	18:20:56.883	4		327.20
			4	327.20
			4	327.20
23/05/2025	18:20:39.223	3		327.40
			3	327.40
			3	327.40
23/05/2025	18:20:10.827	1		326.60
			1	326.60
			1	326.60
23/05/2025	18:19:47.173	3		325.10
			3	325.10
			3	325.10
23/05/2025	18:19:29.594	57		326.10
			57	326.10
			57	326.10
23/05/2025	18:19:26.464	98		326.00
			98	326.00
			98	326.00
23/05/2025	18:19:17.180	153		326.00
			153	326.00
			153	326.00
23/05/2025	18:18:51.668	2		325.30
			2	325.30
			2	325.30
23/05/2025	18:18:12.506	2		325.40
			2	325.40
			2	325.40
23/05/2025	18:17:21.568	16		325.70
			16	325.70
			16	325.70
23/05/2025	18:16:55.095	7		325.30
			7	325.30
			7	325.30
23/05/2025	18:16:30.151	1		326.60
			1	326.60
			1	326.60
23/05/2025	18:16:05.899	3		324.90
			3	324.90
			3	324.90
23/05/2025	18:15:20.528	2		326.60
			2	326.60
			2	326.60
23/05/2025	18:15:16.186	370		325.50
			370	325.50
			370	325.50
23/05/2025	18:15:04.649	50		325.20
			50	325.20
			50	325.20
23/05/2025	18:15:01.300	10		326.20
			10	326.20
			10	326.20
23/05/2025	18:14:40.295	4		326.40
			4	326.40
			4	326.40
23/05/2025	18:14:19.988	14		324.90
			14	324.90
			14	324.90
23/05/2025	18:13:51.826	18		326.20
			18	326.20
			18	326.20
23/05/2025	18:13:09.174	14		326.40
			14	326.40
			14	326.40
23/05/2025	18:12:50.683	10		327.00
			10	327.00
			4	327.00
			6	327.00
23/05/2025	18:12:31.881	300		325.90
			300	325.90
			300	325.90
23/05/2025	18:12:26.665	30		326.00
			30	326.00
			30	326.00
23/05/2025	18:12:24.708	8		325.90
			8	325.90
			8	325.90
23/05/2025	18:12:22.261	6		326.80
			6	326.80
			6	326.80
23/05/2025	18:11:53.349	140		325.70
			140	325.70
			137	325.70
			3	325.70
23/05/2025	18:11:43.575	1 000		325.80
			1 000	325.80
			1 000	325.80
23/05/2025	18:11:41.509	5		326.70
			5	326.70
			5	326.70
23/05/2025	18:10:30.035	30		324.90
			30	324.90
			30	324.90
23/05/2025	18:10:17.709	6		325.30
			6	325.30
			6	325.30
23/05/2025	18:10:07.031	15		324.90
			15	324.90
			15	324.90
23/05/2025	18:09:59.390	8		326.10
			8	326.10
			8	326.10
23/05/2025	18:09:54.918	52		325.00
			52	325.00
			52	325.00
23/05/2025	18:09:52.164	12		326.10
			12	326.10
			12	326.10
23/05/2025	18:08:39.077	50		324.90
			50	324.90
			50	324.90
23/05/2025	18:08:23.262	315		324.10
			315	324.10
			315	324.10
23/05/2025	18:08:18.887	3		325.60
			3	325.60
			3	325.60
23/05/2025	18:08:05.384	20		324.40
			20	324.40
			20	324.40
23/05/2025	18:08:02.756	4		325.20
			4	325.20
			4	325.20
23/05/2025	18:07:59.378	12		324.00
			12	324.00
			12	324.00
23/05/2025	18:07:59.307	200		324.00
			20	324.00
			2	324.00
			178	324.00
			200	324.00
23/05/2025	18:07:42.796	10		325.30
			10	325.30
			10	325.30
23/05/2025	18:07:18.264	15		325.50
			15	325.50
			15	325.50
23/05/2025	18:06:20.117	10		326.50
			10	326.50
			10	326.50
23/05/2025	18:05:57.385	3		326.90
			3	326.90
			3	326.90
23/05/2025	18:05:30.990	30		326.80
			30	326.80
			30	326.80
23/05/2025	18:04:59.427	100		325.70
			100	325.70
			100	325.70

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: 1 769.00
Ask: 1 778.00
Volume: 73 740
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice