Tradegate Exchange

MicroStrategy Inc.

720

640

376.30

Date	Time	Volume	Order Volume	Price
09/05/2025	12:32:16.273	70		376.30
			70	376.30
			70	376.30
09/05/2025	12:32:02.057	18		376.30
			18	376.30
			18	376.30
09/05/2025	12:30:36.015	5		375.50
			5	375.50
			5	375.50
09/05/2025	12:30:15.278	20		376.30
			20	376.30
			20	376.30
09/05/2025	12:29:47.048	10		376.30
			10	376.30
			10	376.30
09/05/2025	12:28:43.762	6		376.00
			6	376.00
			6	376.00
09/05/2025	12:28:00.628	10		375.10
			10	375.10
			10	375.10
09/05/2025	12:27:16.326	27		376.30
			27	376.30
			27	376.30
09/05/2025	12:25:37.066	2		376.30
			2	376.30
			2	376.30
09/05/2025	12:25:03.377	13		376.20
			13	376.20
			13	376.20
09/05/2025	12:24:33.054	4		374.90
			4	374.90
			4	374.90
09/05/2025	12:24:31.979	1		376.00
			1	376.00
			1	376.00
09/05/2025	12:24:26.967	8		376.00
			8	376.00
			8	376.00
09/05/2025	12:23:59.743	6		374.90
			6	374.90
			6	374.90
09/05/2025	12:21:47.712	27		375.70
			27	375.70
			27	375.70
09/05/2025	12:20:31.398	356		375.60
			356	375.60
			356	375.60
09/05/2025	12:20:20.459	10		376.30
			10	376.30
			10	376.30
09/05/2025	12:20:18.976	80		375.60
			80	375.60
			80	375.60
09/05/2025	12:16:51.102	15		376.70
			15	376.70
			15	376.70
09/05/2025	12:16:05.389	10		375.30
			10	375.30
			10	375.30
09/05/2025	12:11:10.145	380		376.90
			150	376.90
			6	376.90
			214	376.90
			10	376.90
			380	376.90
09/05/2025	12:10:06.017	150		375.70
			150	375.70
			150	375.70
09/05/2025	12:08:52.395	1		375.70
			1	375.70
			1	375.70
09/05/2025	12:06:47.055	25		375.70
			25	375.70
			25	375.70
09/05/2025	12:05:14.444	100		374.60
			100	374.60
			100	374.60
09/05/2025	12:05:04.973	7		374.60
			7	374.60
			7	374.60
09/05/2025	12:03:57.905	10		374.40
			10	374.40
			10	374.40
09/05/2025	12:03:37.016	100		374.40
			100	374.40
			100	374.40
09/05/2025	12:02:29.886	266		375.40
			266	375.40
			266	375.40
09/05/2025	12:02:14.723	7		374.10
			7	374.10
			7	374.10
09/05/2025	12:02:02.019	100		374.10
			100	374.10
			100	374.10
09/05/2025	12:00:08.987	36		374.40
			36	374.40
			36	374.40
09/05/2025	11:59:29.818	2		375.30
			2	375.30
			2	375.30
09/05/2025	11:58:51.173	30		375.10
			30	375.10
			30	375.10
09/05/2025	11:58:45.004	27		375.00
			27	375.00
			27	375.00
09/05/2025	11:58:19.688	2		375.00
			2	375.00
			2	375.00
09/05/2025	11:57:52.083	1		375.00
			1	375.00
			1	375.00
09/05/2025	11:57:51.990	2		375.00
			2	375.00
			2	375.00
09/05/2025	11:56:33.111	50		374.00
			50	374.00
			50	374.00
09/05/2025	11:55:12.166	2		374.90
			2	374.90
			2	374.90
09/05/2025	11:54:37.162	11		374.90
			11	374.90
			11	374.90
09/05/2025	11:54:11.219	3		374.90
			3	374.90
			3	374.90
09/05/2025	11:53:13.113	8		373.70
			8	373.70
			8	373.70
09/05/2025	11:52:51.122	2		373.40
			2	373.40
			2	373.40
09/05/2025	11:49:46.050	5		374.80
			5	374.80
			5	374.80
09/05/2025	11:49:45.550	10		373.70
			10	373.70
			10	373.70
09/05/2025	11:49:29.923	5		374.50
			5	374.50
			5	374.50
09/05/2025	11:47:47.033	50		374.40
			50	374.40
			50	374.40
09/05/2025	11:47:42.245	220		373.70
			220	373.70
			220	373.70
09/05/2025	11:46:59.573	8		374.90
			8	374.90
			8	374.90
09/05/2025	11:43:43.433	87		374.10
			87	374.10
			87	374.10
09/05/2025	11:40:49.058	120		374.50
			120	374.50
			120	374.50
09/05/2025	11:38:35.197	10		373.20
			10	373.20
			10	373.20
09/05/2025	11:38:15.398	2		374.40
			2	374.40
			2	374.40
09/05/2025	11:38:09.480	22		373.20
			22	373.20
			22	373.20
09/05/2025	11:37:19.275	15		373.30
			15	373.30
			15	373.30
09/05/2025	11:36:50.638	1		374.80
			1	374.80
			1	374.80
09/05/2025	11:34:27.170	11		374.90
			11	374.90
			11	374.90
09/05/2025	11:33:34.553	65		374.10
			65	374.10
			65	374.10
09/05/2025	11:33:34.524	30		373.30
			30	373.30
			30	373.30
09/05/2025	11:33:34.463	1		374.00
			1	374.00
			1	374.00
09/05/2025	11:33:33.860	1		374.00
			1	374.00
			1	374.00
09/05/2025	11:33:33.056	1		374.00
			1	374.00
			1	374.00
09/05/2025	11:32:57.102	5		374.00
			5	374.00
			5	374.00
09/05/2025	11:32:56.399	5		374.00
			5	374.00
			5	374.00
09/05/2025	11:32:55.697	5		374.00
			5	374.00
			5	374.00
09/05/2025	11:32:34.607	10		374.00
			10	374.00
			10	374.00
09/05/2025	11:32:33.806	10		374.00
			10	374.00
			10	374.00
09/05/2025	11:32:22.685	18		373.30
			18	373.30
			18	373.30
09/05/2025	11:31:45.888	35		373.90
			35	373.90
			35	373.90
09/05/2025	11:31:34.755	25		373.00
			25	373.00
			25	373.00
09/05/2025	11:31:07.599	1		374.00
			1	374.00
			1	374.00
09/05/2025	11:30:34.056	50		374.00
			50	374.00
			50	374.00
09/05/2025	11:30:24.616	1		374.60
			1	374.60
			1	374.60
09/05/2025	11:30:20.562	50		373.80
			10	373.80
			1	373.80
			6	373.80
			50	373.80
			33	373.80
09/05/2025	11:30:18.501	584		373.60
			75	373.60
			423	373.60
			584	373.60
			5	373.60
			12	373.60
			4	373.60
			65	373.60
09/05/2025	11:29:49.189	161		374.10
			161	374.10
			161	374.10
09/05/2025	11:29:36.105	1		374.10
			1	374.10
			1	374.10
09/05/2025	11:29:35.103	1		374.10
			1	374.10
			1	374.10
09/05/2025	11:29:11.024	2		374.40
			2	374.40
			2	374.40
09/05/2025	11:29:09.514	9		374.10
			9	374.10
			9	374.10
09/05/2025	11:28:53.128	6		374.10
			6	374.10
			6	374.10
09/05/2025	11:28:29.505	5		374.90
			5	374.90
			5	374.90
09/05/2025	11:28:26.010	10		374.10
			10	374.10
			10	374.10
09/05/2025	11:28:20.511	118		374.90
			118	374.90
			118	374.90
09/05/2025	11:25:55.370	1		375.50
			1	375.50
			1	375.50
09/05/2025	11:24:42.844	6		375.70
			6	375.70
			6	375.70
09/05/2025	11:24:03.494	5		374.30
			5	374.30
			5	374.30
09/05/2025	11:21:35.890	25		375.00
			25	375.00
			25	375.00
09/05/2025	11:21:00.979	11		375.00
			11	375.00
			11	375.00
09/05/2025	11:20:03.329	200		374.60
			200	374.60
			200	374.60
09/05/2025	11:19:29.497	26		375.70
			4	375.70
			22	375.70
			26	375.70
09/05/2025	11:18:48.675	2		374.20
			2	374.20
			2	374.20
09/05/2025	11:18:48.476	18		374.30
			18	374.30
			18	374.30
09/05/2025	11:18:23.971	160		374.20
			160	374.20
			160	374.20
09/05/2025	11:16:52.679	6		374.90
			6	374.90
			6	374.90
09/05/2025	11:16:41.890	60		374.10
			60	374.10
			60	374.10
09/05/2025	11:16:04.958	14		374.90
			14	374.90
			14	374.90
09/05/2025	11:15:41.205	35		374.10
			35	374.10
			35	374.10
09/05/2025	11:15:24.871	8		374.50
			8	374.50
			8	374.50
09/05/2025	11:15:16.500	40		374.10
			40	374.10
			40	374.10
09/05/2025	11:15:11.014	1 048		374.50
			1 048	374.50
			1 048	374.50
09/05/2025	11:14:55.481	2		374.50
			2	374.50
			2	374.50
09/05/2025	11:14:18.231	6		374.60
			6	374.60
			6	374.60
09/05/2025	11:14:10.794	1		374.60
			1	374.60
			1	374.60
09/05/2025	11:12:59.243	20		374.60
			20	374.60
			20	374.60
09/05/2025	11:12:37.387	87		374.90
			87	374.90
			87	374.90
09/05/2025	11:09:52.612	15		374.80
			15	374.80
			15	374.80
09/05/2025	11:07:55.267	1		375.90
			1	375.90
			1	375.90
09/05/2025	11:07:04.730	7		375.90
			7	375.90
			7	375.90
09/05/2025	11:07:04.427	7		375.90
			7	375.90
			7	375.90
09/05/2025	11:05:36.947	50		375.90
			50	375.90
			50	375.90
09/05/2025	11:05:35.636	2		375.90
			2	375.90
			2	375.90
09/05/2025	11:05:22.777	2		375.90
			2	375.90
			2	375.90
09/05/2025	11:05:08.449	5		375.90
			5	375.90
			5	375.90
09/05/2025	11:04:40.007	5		375.90
			5	375.90
			5	375.90
09/05/2025	11:02:32.077	1		375.70
			1	375.70
			1	375.70
09/05/2025	11:02:29.339	3		374.70
			3	374.70
			3	374.70
09/05/2025	11:01:45.115	24		375.70
			24	375.70
			24	375.70
09/05/2025	11:01:07.017	3		374.50
			3	374.50
			3	374.50
09/05/2025	11:01:02.993	20		375.00
			20	375.00
			20	375.00
09/05/2025	11:00:58.296	50		374.90
			50	374.90
			50	374.90
09/05/2025	11:00:57.977	10		374.90
			10	374.90
			10	374.90
09/05/2025	11:00:49.393	3		374.50
			3	374.50
			3	374.50
09/05/2025	11:00:27.565	25		374.80
			25	374.80
			25	374.80
09/05/2025	11:00:19.597	18		374.70
			18	374.70
			18	374.70
09/05/2025	11:00:16.986	2		374.90
			2	374.90
			2	374.90
09/05/2025	11:00:16.176	12		374.60
			12	374.60
			12	374.60
09/05/2025	11:00:13.467	2		374.90
			2	374.90
			2	374.90
09/05/2025	10:58:15.984	5		374.30
			5	374.30
			5	374.30
09/05/2025	10:58:15.021	3		375.40
			3	375.40
			3	375.40
09/05/2025	10:57:11.695	5		375.20
			5	375.20
			5	375.20
09/05/2025	10:56:04.973	2		374.50
			2	374.50
			2	374.50
09/05/2025	10:56:04.467	152		375.70
			152	375.70
			152	375.70
09/05/2025	10:56:02.417	7		375.40
			7	375.40
			7	375.40
09/05/2025	10:56:01.126	3		375.10
			3	375.10
			3	375.10
09/05/2025	10:55:30.629	1		375.70
			1	375.70
			1	375.70
09/05/2025	10:55:29.367	2		375.10
			2	375.10
			2	375.10
09/05/2025	10:55:03.473	10		375.30
			10	375.30
			10	375.30
09/05/2025	10:54:48.122	50		374.70
			50	374.70
			50	374.70
09/05/2025	10:54:31.641	1		375.50
			1	375.50
			1	375.50
09/05/2025	10:53:28.800	5		375.50
			5	375.50
			5	375.50
09/05/2025	10:53:15.984	4		375.70
			4	375.70
			4	375.70
09/05/2025	10:52:05.533	200		375.60
			200	375.60
			200	375.60
09/05/2025	10:51:38.486	200		374.70
			200	374.70
			200	374.70
09/05/2025	10:51:27.103	200		375.30
			200	375.30
			200	375.30
09/05/2025	10:50:42.447	26		375.80
			26	375.80
			26	375.80
09/05/2025	10:49:57.499	18		374.40
			18	374.40
			18	374.40
09/05/2025	10:49:44.102	15		374.40
			15	374.40
			15	374.40
09/05/2025	10:49:41.967	1		374.40
			1	374.40
			1	374.40
09/05/2025	10:49:33.785	5		374.40
			5	374.40
			5	374.40
09/05/2025	10:49:21.164	150		375.50
			150	375.50
			150	375.50
09/05/2025	10:48:41.023	4		375.60
			4	375.60
			4	375.60
09/05/2025	10:48:24.376	2		376.00
			2	376.00
			2	376.00
09/05/2025	10:47:26.033	1		374.50
			1	374.50
			1	374.50
09/05/2025	10:46:23.096	70		374.20
			70	374.20
			70	374.20
09/05/2025	10:46:22.747	51		374.20
			51	374.20
			51	374.20
09/05/2025	10:46:02.824	10		375.50
			10	375.50
			10	375.50
09/05/2025	10:45:42.464	1		375.30
			1	375.30
			1	375.30
09/05/2025	10:45:39.851	30		374.10
			30	374.10
			30	374.10
09/05/2025	10:45:11.690	7		374.10
			7	374.10
			7	374.10
09/05/2025	10:44:59.141	1 000		374.50
			1 000	374.50
			1 000	374.50
09/05/2025	10:44:47.928	459		374.40
			459	374.40
			459	374.40
09/05/2025	10:44:26.558	5		374.10
			5	374.10
			5	374.10
09/05/2025	10:43:37.885	85		374.10
			85	374.10
			85	374.10
09/05/2025	10:43:01.529	655		374.50
			655	374.50
			655	374.50
09/05/2025	10:43:01.398	50		374.50
			50	374.50
			50	374.50
09/05/2025	10:42:46.584	1		374.40
			1	374.40
			1	374.40
09/05/2025	10:42:19.126	100		375.80
			100	375.80
			100	375.80
09/05/2025	10:41:32.104	6		374.30
			6	374.30
			6	374.30
09/05/2025	10:41:32.060	20		374.30
			20	374.30
			20	374.30
09/05/2025	10:41:04.640	1		375.70
			1	375.70
			1	375.70
09/05/2025	10:40:03.845	2		375.40
			2	375.40
			2	375.40
09/05/2025	10:39:37.003	109		375.00
			60	375.00
			109	375.00
			49	375.00
09/05/2025	10:39:35.245	300		375.00
			10	375.00
			80	375.00
			210	375.00
			300	375.00
09/05/2025	10:38:33.532	115		376.90
			115	376.90
			115	376.90
09/05/2025	10:37:59.888	4		377.70
			4	377.70
			4	377.70
09/05/2025	10:37:40.285	12		377.40
			12	377.40
			12	377.40
09/05/2025	10:37:37.661	170		377.40
			170	377.40
			170	377.40
09/05/2025	10:37:14.812	30		377.50
			30	377.50
			30	377.50
09/05/2025	10:37:14.108	30		377.50
			30	377.50
			30	377.50
09/05/2025	10:37:12.703	19		377.50
			19	377.50
			19	377.50
09/05/2025	10:37:09.887	1		377.50
			1	377.50
			1	377.50
09/05/2025	10:37:07.572	2		378.30
			2	378.30
			2	378.30
09/05/2025	10:35:46.497	9		378.40
			9	378.40
			9	378.40
09/05/2025	10:33:47.873	9		377.40
			9	377.40
			9	377.40
09/05/2025	10:33:36.514	1		378.40
			1	378.40
			1	378.40
09/05/2025	10:33:07.875	5		377.40
			5	377.40
			5	377.40
09/05/2025	10:32:41.798	133		378.50
			133	378.50
			20	378.50
			108	378.50
			5	378.50
09/05/2025	10:31:11.420	200		378.20
			200	378.20
			200	378.20
09/05/2025	10:30:29.870	37		377.10
			37	377.10
			37	377.10
09/05/2025	10:30:03.988	10		377.40
			10	377.40
			10	377.40
09/05/2025	10:29:20.975	30		378.00
			30	378.00
			30	378.00
09/05/2025	10:28:58.654	1 000		377.90
			1 000	377.90
			1 000	377.90
09/05/2025	10:28:58.094	43		377.90
			43	377.90
			43	377.90
09/05/2025	10:28:55.785	42		377.90
			42	377.90
			42	377.90
09/05/2025	10:28:54.700	5		377.90
			5	377.90
			5	377.90
09/05/2025	10:28:53.834	43		377.90
			43	377.90
			43	377.90
09/05/2025	10:28:51.646	41		377.90
			41	377.90
			41	377.90
09/05/2025	10:28:08.066	13		377.90
			13	377.90
			13	377.90
09/05/2025	10:27:30.891	12		377.10
			12	377.10
			12	377.10
09/05/2025	10:26:43.897	2		378.00
			2	378.00
			2	378.00
09/05/2025	10:25:54.096	9		378.30
			9	378.30
			9	378.30
09/05/2025	10:25:39.394	1		377.50
			1	377.50
			1	377.50
09/05/2025	10:25:35.655	14		378.30
			14	378.30
			14	378.30
09/05/2025	10:25:30.184	743		377.00
			743	377.00
			3	377.00
			740	377.00
09/05/2025	10:24:08.542	300		377.40
			300	377.40
			300	377.40
09/05/2025	10:23:56.341	5		377.30
			5	377.30
			5	377.30
09/05/2025	10:23:29.182	5		378.30
			5	378.30
			5	378.30
09/05/2025	10:23:00.042	15		378.30
			15	378.30
			15	378.30
09/05/2025	10:22:53.754	20		378.30
			20	378.30
			20	378.30
09/05/2025	10:22:32.489	5		378.30
			5	378.30
			5	378.30
09/05/2025	10:19:53.477	4		378.30
			4	378.30
			4	378.30
09/05/2025	10:19:35.766	2		378.00
			2	378.00
			2	378.00
09/05/2025	10:19:32.540	410		377.90
			410	377.90
			410	377.90
09/05/2025	10:19:32.392	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:31.902	44		377.80
			44	377.80
			44	377.80
09/05/2025	10:19:31.585	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:30.782	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:30.389	42		377.80
			42	377.80
			42	377.80
09/05/2025	10:19:30.078	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:29.373	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:23.044	300		377.20
			300	377.20
			300	377.20
09/05/2025	10:19:22.541	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:21.738	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:20.933	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:20.329	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:19.625	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:18.924	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:19:12.685	2		377.80
			2	377.80
			2	377.80
09/05/2025	10:18:59.917	10		377.80
			10	377.80
			10	377.80
09/05/2025	10:18:58.603	10		377.80
			10	377.80
			10	377.80
09/05/2025	10:18:47.202	300		377.80
			300	377.80
			300	377.80
09/05/2025	10:16:09.183	10		377.00
			10	377.00
			10	377.00
09/05/2025	10:15:32.683	20		377.70
			20	377.70
			20	377.70
09/05/2025	10:13:51.037	100		376.50
			100	376.50
			100	376.50
09/05/2025	10:13:39.293	20		376.50
			20	376.50
			20	376.50
09/05/2025	10:13:33.849	15		376.40
			15	376.40
			15	376.40
09/05/2025	10:13:04.694	10		377.90
			10	377.90
			10	377.90
09/05/2025	10:12:54.626	5		376.90
			5	376.90
			5	376.90
09/05/2025	10:12:32.539	4		376.90
			4	376.90
			4	376.90
09/05/2025	10:11:44.138	1		377.80
			1	377.80
			1	377.80
09/05/2025	10:11:00.228	10		377.50
			10	377.50
			10	377.50
09/05/2025	10:10:53.831	10		377.40
			10	377.40
			10	377.40
09/05/2025	10:10:53.228	10		377.40
			10	377.40
			10	377.40
09/05/2025	10:10:52.124	10		377.40
			10	377.40
			10	377.40
09/05/2025	10:10:27.104	50		377.40
			50	377.40
			50	377.40
09/05/2025	10:09:27.698	20		377.50
			20	377.50
			20	377.50
09/05/2025	10:09:01.745	2		377.50
			2	377.50
			2	377.50
09/05/2025	10:08:33.127	10		376.30
			10	376.30
			10	376.30
09/05/2025	10:08:19.992	16		377.50
			16	377.50
			16	377.50
09/05/2025	10:07:39.538	1 151		376.00
			20	376.00
			1 151	376.00
			1 131	376.00
09/05/2025	10:07:00.861	50		377.60
			50	377.60
			50	377.60
09/05/2025	10:07:00.778	50		377.60
			50	377.60
			50	377.60
09/05/2025	10:07:00.731	50		377.60
			50	377.60
			50	377.60
09/05/2025	10:06:47.237	107		378.30
			107	378.30
			107	378.30
09/05/2025	10:06:35.583	10		377.60
			10	377.60
			10	377.60
09/05/2025	10:06:33.012	20		378.30
			20	378.30
			20	378.30
09/05/2025	10:06:25.689	28		378.30
			28	378.30
			28	378.30
09/05/2025	10:05:33.106	6		377.80
			6	377.80
			6	377.80
09/05/2025	10:05:16.793	10		378.30
			10	378.30
			10	378.30
09/05/2025	10:04:56.545	200		378.50
			200	378.50
			200	378.50
09/05/2025	10:03:40.504	50		377.90
			50	377.90
			50	377.90
09/05/2025	10:03:39.936	43		377.90
			43	377.90
			43	377.90
09/05/2025	10:03:39.552	50		377.90
			50	377.90
			50	377.90
09/05/2025	10:03:12.498	10		377.90
			10	377.90
			10	377.90
09/05/2025	10:03:10.100	20		377.90
			20	377.90
			20	377.90
09/05/2025	10:03:06.467	1		377.90
			1	377.90
			1	377.90
09/05/2025	10:02:27.141	25		377.70
			25	377.70
			25	377.70
09/05/2025	10:02:15.613	5		377.80
			5	377.80
			5	377.80
09/05/2025	10:01:44.770	10		377.80
			10	377.80
			10	377.80
09/05/2025	10:01:23.184	30		376.50
			30	376.50
			30	376.50
09/05/2025	10:01:10.272	27		377.80
			27	377.80
			27	377.80
09/05/2025	10:00:49.038	26		376.50
			26	376.50
			26	376.50
09/05/2025	09:59:31.591	40		375.40
			40	375.40
			40	375.40
09/05/2025	09:59:29.858	49		376.00
			20	376.00
			29	376.00
			49	376.00
09/05/2025	09:59:05.175	50		376.10
			50	376.10
			50	376.10
09/05/2025	09:54:37.812	50		378.00
			50	378.00
			50	378.00
09/05/2025	09:54:17.534	14		378.00
			14	378.00
			14	378.00
09/05/2025	09:54:10.575	2		378.00
			2	378.00
			2	378.00
09/05/2025	09:53:42.291	1		378.00
			1	378.00
			1	378.00
09/05/2025	09:53:20.704	80		378.00
			80	378.00
			80	378.00
09/05/2025	09:52:52.413	10		378.00
			10	378.00
			10	378.00
09/05/2025	09:52:44.062	36		376.50
			36	376.50
			36	376.50
09/05/2025	09:52:41.967	4		376.60
			4	376.60
			4	376.60
09/05/2025	09:52:39.327	200		377.90
			200	377.90
			200	377.90
09/05/2025	09:52:38.523	23		377.90
			23	377.90
			23	377.90
09/05/2025	09:52:37.820	45		377.90
			45	377.90
			45	377.90
09/05/2025	09:52:33.081	3		376.90
			3	376.90
			3	376.90
09/05/2025	09:52:30.912	42		377.60
			42	377.60
			42	377.60
09/05/2025	09:52:23.560	60		377.80
			29	377.80
			60	377.80
			31	377.80
09/05/2025	09:52:18.641	200		377.90
			200	377.90
			200	377.90
09/05/2025	09:51:36.100	2		379.70
			2	379.70
			2	379.70
09/05/2025	09:51:26.534	4		377.90
			4	377.90
			4	377.90
09/05/2025	09:51:02.972	15		378.50
			15	378.50
			15	378.50
09/05/2025	09:50:54.761	200		378.60
			200	378.60
			200	378.60
09/05/2025	09:50:45.547	1		379.80
			1	379.80
			1	379.80
09/05/2025	09:50:40.410	50		378.60
			50	378.60
			49	378.60
			1	378.60
09/05/2025	09:50:03.453	1		379.80
			1	379.80
			1	379.80
09/05/2025	09:49:51.909	55		379.80
			55	379.80
			55	379.80
09/05/2025	09:49:51.287	10		379.80
			10	379.80
			10	379.80
09/05/2025	09:49:32.741	2		379.80
			2	379.80
			2	379.80
09/05/2025	09:48:50.359	5		379.80
			5	379.80
			5	379.80
09/05/2025	09:48:34.935	10		379.80
			10	379.80
			10	379.80
09/05/2025	09:48:29.845	25		379.80
			25	379.80
			25	379.80
09/05/2025	09:48:28.148	9		379.80
			9	379.80
			9	379.80
09/05/2025	09:48:22.643	5		378.00
			5	378.00
			5	378.00
09/05/2025	09:48:10.139	5		378.00
			5	378.00
			5	378.00
09/05/2025	09:47:43.951	15		379.50
			15	379.50
			15	379.50
09/05/2025	09:47:42.774	14		379.00
			4	379.00
			14	379.00
			10	379.00
09/05/2025	09:47:41.183	30		378.80
			30	378.80
			30	378.80
09/05/2025	09:47:39.932	41		378.50
			41	378.50
			41	378.50
09/05/2025	09:47:35.888	50		378.40
			50	378.40
			50	378.40
09/05/2025	09:47:33.375	10		378.40
			10	378.40
			10	378.40
09/05/2025	09:47:21.139	130		378.20
			130	378.20
			130	378.20
09/05/2025	09:47:18.488	200		378.10
			200	378.10
			6	378.10
			194	378.10
09/05/2025	09:46:55.921	200		378.00
			200	378.00
			200	378.00
09/05/2025	09:46:53.735	1		377.90
			1	377.90
			1	377.90
09/05/2025	09:46:37.155	16		377.90
			16	377.90
			16	377.90
09/05/2025	09:46:36.061	10		377.80
			10	377.80
			10	377.80
09/05/2025	09:45:26.587	10		377.80
			10	377.80
			10	377.80
09/05/2025	09:45:07.533	17		377.80
			17	377.80
			17	377.80
09/05/2025	09:44:58.559	50		377.90
			50	377.90
			50	377.90
09/05/2025	09:44:26.117	10		377.70
			10	377.70
			10	377.70
09/05/2025	09:44:12.256	10		378.00
			10	378.00
			10	378.00
09/05/2025	09:44:07.685	40		377.70
			40	377.70
			40	377.70

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: 1 693.50
Ask: 1 694.00
Volume: 79 759
-0.59%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:34:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice