Tradegate Exchange

Strategy Inc. ClassA

1826

1581

171.80

Date	Time	Volume	Order Volume	Price
14/11/2025	21:58:36.615	6		171.80
			6	171.80
			6	171.80
14/11/2025	21:57:53.849	60		171.60
			60	171.60
			60	171.60
14/11/2025	21:57:05.360	50		171.60
			50	171.60
			50	171.60
14/11/2025	21:56:49.210	87		171.45
			87	171.45
			87	171.45
14/11/2025	21:56:12.905	12		172.05
			12	172.05
			12	172.05
14/11/2025	21:55:00.757	55		172.05
			55	172.05
			55	172.05
14/11/2025	21:54:26.256	10		171.85
			10	171.85
			10	171.85
14/11/2025	21:54:02.166	11		172.00
			11	172.00
			11	172.00
14/11/2025	21:53:11.682	10		172.25
			5	172.25
			5	172.25
			10	172.25
14/11/2025	21:53:10.020	2		172.25
			2	172.25
			2	172.25
14/11/2025	21:50:48.181	6		172.15
			6	172.15
			6	172.15
14/11/2025	21:50:44.596	10		171.55
			10	171.55
			10	171.55
14/11/2025	21:50:44.439	174		172.00
			174	172.00
			174	172.00
14/11/2025	21:49:41.159	18		171.55
			18	171.55
			18	171.55
14/11/2025	21:49:29.960	13		171.50
			13	171.50
			13	171.50
14/11/2025	21:49:21.142	2		171.70
			2	171.70
			2	171.70
14/11/2025	21:47:32.092	83		172.00
			83	172.00
			83	172.00
14/11/2025	21:43:12.617	2		171.85
			2	171.85
			2	171.85
14/11/2025	21:42:14.808	2		171.75
			2	171.75
			2	171.75
14/11/2025	21:41:51.792	8		172.10
			8	172.10
			8	172.10
14/11/2025	21:39:55.346	50		172.60
			50	172.60
			50	172.60
14/11/2025	21:39:50.070	10		173.10
			10	173.10
			10	173.10
14/11/2025	21:39:26.196	300		172.55
			300	172.55
			300	172.55
14/11/2025	21:38:05.737	9		172.90
			9	172.90
			9	172.90
14/11/2025	21:36:48.987	65		172.10
			65	172.10
			65	172.10
14/11/2025	21:31:57.974	10		172.65
			10	172.65
			10	172.65
14/11/2025	21:31:36.501	10		172.30
			10	172.30
			10	172.30
14/11/2025	21:31:25.665	300		172.40
			300	172.40
			300	172.40
14/11/2025	21:31:09.694	10		172.30
			10	172.30
			10	172.30
14/11/2025	21:30:33.759	5		172.10
			5	172.10
			5	172.10
14/11/2025	21:29:56.487	5		171.95
			5	171.95
			5	171.95
14/11/2025	21:27:26.436	4		172.30
			4	172.30
			4	172.30
14/11/2025	21:25:55.643	400		172.00
			400	172.00
			15	172.00
			385	172.00
14/11/2025	21:24:17.487	30		171.75
			30	171.75
			30	171.75
14/11/2025	21:23:16.709	3		171.30
			3	171.30
			3	171.30
14/11/2025	21:23:06.274	3		170.80
			3	170.80
			3	170.80
14/11/2025	21:22:45.991	10		170.75
			9	170.75
			10	170.75
			1	170.75
14/11/2025	21:18:39.820	9		171.00
			2	171.00
			9	171.00
			7	171.00
14/11/2025	21:18:33.413	11		171.20
			11	171.20
			11	171.20
14/11/2025	21:15:07.208	1		171.85
			1	171.85
			1	171.85
14/11/2025	21:14:26.526	28		171.80
			28	171.80
			28	171.80
14/11/2025	21:13:42.075	2		171.85
			2	171.85
			2	171.85
14/11/2025	21:13:20.865	5		171.90
			5	171.90
			5	171.90
14/11/2025	21:12:31.754	10		171.80
			10	171.80
			10	171.80
14/11/2025	21:12:26.182	100		171.80
			100	171.80
			100	171.80
14/11/2025	21:12:20.407	15		171.80
			15	171.80
			15	171.80
14/11/2025	21:09:17.818	9		172.00
			9	172.00
			9	172.00
14/11/2025	21:09:13.212	152		172.10
			152	172.10
			152	172.10
14/11/2025	21:06:55.795	20		173.35
			20	173.35
			20	173.35
14/11/2025	21:05:49.637	3		173.45
			3	173.45
			3	173.45
14/11/2025	21:05:23.549	5		173.70
			5	173.70
			5	173.70
14/11/2025	21:04:45.007	70		173.00
			70	173.00
			70	173.00
14/11/2025	21:02:44.716	2		172.95
			2	172.95
			2	172.95
14/11/2025	21:02:44.432	35		172.95
			35	172.95
			35	172.95
14/11/2025	20:55:34.975	6		172.30
			6	172.30
			6	172.30
14/11/2025	20:55:08.032	9		172.60
			9	172.60
			9	172.60
14/11/2025	20:51:46.459	11		172.65
			11	172.65
			11	172.65
14/11/2025	20:51:44.789	30		172.10
			30	172.10
			30	172.10
14/11/2025	20:48:51.731	10		171.45
			10	171.45
			10	171.45
14/11/2025	20:48:24.717	40		172.00
			40	172.00
			40	172.00
14/11/2025	20:47:12.849	3		171.90
			3	171.90
			3	171.90
14/11/2025	20:47:08.772	1		171.90
			1	171.90
			1	171.90
14/11/2025	20:47:00.089	3		171.90
			3	171.90
			3	171.90
14/11/2025	20:43:46.091	5		171.30
			5	171.30
			5	171.30
14/11/2025	20:42:32.766	1		171.25
			1	171.25
			1	171.25
14/11/2025	20:42:22.792	10		171.15
			10	171.15
			10	171.15
14/11/2025	20:39:26.259	1		170.95
			1	170.95
			1	170.95
14/11/2025	20:38:52.085	13		171.20
			13	171.20
			13	171.20
14/11/2025	20:36:06.061	55		171.20
			55	171.20
			55	171.20
14/11/2025	20:35:39.486	3		171.45
			3	171.45
			3	171.45
14/11/2025	20:35:03.061	10		171.50
			10	171.50
			10	171.50
14/11/2025	20:34:15.478	903		171.65
			903	171.65
			903	171.65
14/11/2025	20:33:49.846	10		171.55
			10	171.55
			10	171.55
14/11/2025	20:32:38.681	100		171.00
			5	171.00
			95	171.00
			100	171.00
14/11/2025	20:31:45.335	5		171.55
			5	171.55
			5	171.55
14/11/2025	20:31:35.263	1		171.75
			1	171.75
			1	171.75
14/11/2025	20:31:15.980	12		171.85
			12	171.85
			12	171.85
14/11/2025	20:30:23.808	1		172.05
			1	172.05
			1	172.05
14/11/2025	20:30:08.661	40		171.75
			40	171.75
			40	171.75
14/11/2025	20:29:22.374	10		171.80
			10	171.80
			10	171.80
14/11/2025	20:29:11.419	1		172.30
			1	172.30
			1	172.30
14/11/2025	20:28:26.795	100		171.95
			100	171.95
			50	171.95
			50	171.95
14/11/2025	20:28:16.184	230		172.50
			230	172.50
			230	172.50
14/11/2025	20:27:56.072	1		172.55
			1	172.55
			1	172.55
14/11/2025	20:27:46.134	4		172.55
			4	172.55
			4	172.55
14/11/2025	20:27:09.755	3		172.55
			3	172.55
			3	172.55
14/11/2025	20:26:51.901	33		172.15
			33	172.15
			33	172.15
14/11/2025	20:26:36.445	2		172.90
			2	172.90
			2	172.90
14/11/2025	20:26:13.504	2		172.95
			2	172.95
			2	172.95
14/11/2025	20:26:10.289	2		172.95
			2	172.95
			2	172.95
14/11/2025	20:25:53.090	1		172.85
			1	172.85
			1	172.85
14/11/2025	20:23:23.639	8		173.20
			8	173.20
			8	173.20
14/11/2025	20:23:05.385	5		173.10
			5	173.10
			5	173.10
14/11/2025	20:22:40.771	5		173.20
			5	173.20
			5	173.20
14/11/2025	20:20:46.799	50		172.10
			50	172.10
			50	172.10
14/11/2025	20:18:22.603	5		171.95
			5	171.95
			5	171.95
14/11/2025	20:18:22.541	6		171.95
			6	171.95
			6	171.95
14/11/2025	20:17:11.224	7		171.55
			7	171.55
			7	171.55
14/11/2025	20:14:55.790	2		171.85
			2	171.85
			2	171.85
14/11/2025	20:12:44.615	902		171.00
			902	171.00
			902	171.00
14/11/2025	20:12:30.930	25		170.95
			25	170.95
			25	170.95
14/11/2025	20:11:59.793	6		170.95
			6	170.95
			6	170.95
14/11/2025	20:10:19.162	10		170.65
			10	170.65
			10	170.65
14/11/2025	20:08:19.991	100		169.80
			100	169.80
			95	169.80
			5	169.80
14/11/2025	20:08:04.521	276		170.00
			200	170.00
			20	170.00
			276	170.00
			6	170.00
			50	170.00
14/11/2025	20:07:19.227	40		170.05
			11	170.05
			8	170.05
			32	170.05
			6	170.05
			3	170.05
			10	170.05
			10	170.05
14/11/2025	20:03:35.892	514		171.00
			13	171.00
			514	171.00
			500	171.00
			1	171.00
14/11/2025	20:01:14.674	50		171.05
			50	171.05
			50	171.05
14/11/2025	20:00:39.556	15		171.60
			15	171.60
			15	171.60
14/11/2025	19:59:50.956	29		171.05
			29	171.05
			29	171.05
14/11/2025	19:58:10.717	10		171.35
			10	171.35
			10	171.35
14/11/2025	19:56:39.757	25		171.25
			22	171.25
			25	171.25
			3	171.25
14/11/2025	19:53:39.256	3		172.60
			3	172.60
			3	172.60
14/11/2025	19:52:53.011	160		172.00
			160	172.00
			160	172.00
14/11/2025	19:52:23.457	9		172.30
			9	172.30
			9	172.30
14/11/2025	19:51:20.522	5		171.95
			5	171.95
			5	171.95
14/11/2025	19:50:57.013	6		171.80
			6	171.80
			6	171.80
14/11/2025	19:50:31.612	5		171.95
			5	171.95
			5	171.95
14/11/2025	19:50:19.676	3		171.20
			3	171.20
			3	171.20
14/11/2025	19:48:27.760	1		171.25
			1	171.25
			1	171.25
14/11/2025	19:48:02.337	89		171.30
			89	171.30
			89	171.30
14/11/2025	19:47:47.188	6		171.80
			6	171.80
			6	171.80
14/11/2025	19:47:21.933	12		171.90
			12	171.90
			12	171.90
14/11/2025	19:47:00.450	30		171.35
			30	171.35
			30	171.35
14/11/2025	19:46:51.280	90		171.90
			90	171.90
			90	171.90
14/11/2025	19:46:43.620	6		171.25
			6	171.25
			6	171.25
14/11/2025	19:46:40.372	3		171.20
			3	171.20
			3	171.20
14/11/2025	19:46:23.197	15		171.80
			15	171.80
			15	171.80
14/11/2025	19:46:14.009	1		171.85
			1	171.85
			1	171.85
14/11/2025	19:45:51.339	162		171.85
			162	171.85
			162	171.85
14/11/2025	19:45:15.296	65		171.40
			65	171.40
			65	171.40
14/11/2025	19:44:50.904	2		171.90
			2	171.90
			2	171.90
14/11/2025	19:44:34.801	15		171.85
			15	171.85
			15	171.85
14/11/2025	19:42:53.534	10		172.10
			10	172.10
			10	172.10
14/11/2025	19:42:15.905	5		171.55
			5	171.55
			5	171.55
14/11/2025	19:42:15.849	423		171.55
			423	171.55
			423	171.55
14/11/2025	19:40:15.221	5		172.55
			5	172.55
			5	172.55
14/11/2025	19:39:53.338	15		172.75
			15	172.75
			15	172.75
14/11/2025	19:37:34.934	1		172.55
			1	172.55
			1	172.55
14/11/2025	19:37:34.873	10		173.00
			10	173.00
			10	173.00
14/11/2025	19:35:48.652	75		173.50
			74	173.50
			75	173.50
			1	173.50
14/11/2025	19:34:05.678	1		174.55
			1	174.55
			1	174.55
14/11/2025	19:33:12.447	3		174.45
			3	174.45
			3	174.45
14/11/2025	19:32:04.677	2		174.40
			2	174.40
			2	174.40
14/11/2025	19:31:17.183	10		174.25
			10	174.25
			10	174.25
14/11/2025	19:30:45.809	21		174.80
			21	174.80
			21	174.80
14/11/2025	19:29:31.115	2		174.60
			2	174.60
			2	174.60
14/11/2025	19:24:50.543	1		174.45
			1	174.45
			1	174.45
14/11/2025	19:23:39.866	3		173.55
			3	173.55
			3	173.55
14/11/2025	19:23:31.815	1		174.20
			1	174.20
			1	174.20
14/11/2025	19:22:44.949	8		174.60
			8	174.60
			8	174.60
14/11/2025	19:19:54.719	8		175.00
			8	175.00
			8	175.00
14/11/2025	19:18:15.366	2		175.50
			2	175.50
			2	175.50
14/11/2025	19:17:30.338	12		175.90
			12	175.90
			12	175.90
14/11/2025	19:14:25.777	10		175.85
			10	175.85
			10	175.85
14/11/2025	19:14:19.705	3		175.40
			3	175.40
			3	175.40
14/11/2025	19:13:25.946	70		175.15
			70	175.15
			70	175.15
14/11/2025	19:12:42.833	100		175.50
			100	175.50
			100	175.50
14/11/2025	19:11:28.045	5		175.10
			5	175.10
			5	175.10
14/11/2025	19:10:54.855	3		175.15
			3	175.15
			3	175.15
14/11/2025	19:09:34.671	15		174.30
			15	174.30
			15	174.30
14/11/2025	19:08:12.603	70		174.45
			70	174.45
			70	174.45
14/11/2025	19:04:18.802	3		173.40
			3	173.40
			3	173.40
14/11/2025	19:03:34.219	1		173.45
			1	173.45
			1	173.45
14/11/2025	19:03:30.976	60		174.15
			60	174.15
			60	174.15
14/11/2025	19:02:47.895	11		174.40
			11	174.40
			11	174.40
14/11/2025	19:01:38.236	5		174.60
			5	174.60
			5	174.60
14/11/2025	19:01:33.518	20		175.15
			20	175.15
			20	175.15
14/11/2025	18:58:36.949	10		175.00
			10	175.00
			10	175.00
14/11/2025	18:58:05.135	7		175.50
			7	175.50
			7	175.50
14/11/2025	18:57:30.935	2		175.60
			2	175.60
			2	175.60
14/11/2025	18:55:57.190	8		176.60
			8	176.60
			8	176.60
14/11/2025	18:55:43.770	3		176.45
			3	176.45
			3	176.45
14/11/2025	18:53:22.122	7		175.80
			7	175.80
			7	175.80
14/11/2025	18:51:52.660	16		175.40
			16	175.40
			16	175.40
14/11/2025	18:50:40.349	20		175.55
			20	175.55
			20	175.55
14/11/2025	18:50:02.117	15		175.85
			15	175.85
			15	175.85
14/11/2025	18:48:58.244	6		176.35
			6	176.35
			6	176.35
14/11/2025	18:48:17.566	30		176.75
			30	176.75
			30	176.75
14/11/2025	18:47:54.239	3		176.15
			3	176.15
			3	176.15
14/11/2025	18:46:04.513	10		176.60
			10	176.60
			10	176.60
14/11/2025	18:45:41.879	1		177.25
			1	177.25
			1	177.25
14/11/2025	18:45:32.007	3		177.00
			3	177.00
			3	177.00
14/11/2025	18:43:40.880	95		176.50
			95	176.50
			95	176.50
14/11/2025	18:42:51.627	200		176.40
			200	176.40
			200	176.40
14/11/2025	18:42:34.633	2		176.65
			2	176.65
			2	176.65
14/11/2025	18:41:54.586	480		176.10
			480	176.10
			480	176.10
14/11/2025	18:40:45.574	25		176.55
			25	176.55
			25	176.55
14/11/2025	18:40:26.942	5		176.75
			5	176.75
			5	176.75
14/11/2025	18:37:59.567	300		177.45
			300	177.45
			300	177.45
14/11/2025	18:37:58.981	1		177.40
			1	177.40
			1	177.40
14/11/2025	18:37:53.374	5		177.40
			5	177.40
			5	177.40
14/11/2025	18:35:55.964	5		177.35
			5	177.35
			5	177.35
14/11/2025	18:35:08.624	1		177.20
			1	177.20
			1	177.20
14/11/2025	18:32:55.014	30		176.80
			30	176.80
			30	176.80
14/11/2025	18:32:10.781	14		176.80
			14	176.80
			14	176.80
14/11/2025	18:32:03.610	350		177.30
			350	177.30
			350	177.30
14/11/2025	18:31:44.589	5		176.90
			5	176.90
			5	176.90
14/11/2025	18:31:10.426	13		177.25
			13	177.25
			13	177.25
14/11/2025	18:29:32.577	60		177.00
			60	177.00
			60	177.00
14/11/2025	18:27:04.315	10		177.00
			10	177.00
			5	177.00
			5	177.00
14/11/2025	18:27:03.772	4		177.60
			4	177.60
			4	177.60
14/11/2025	18:26:57.850	5		177.55
			5	177.55
			5	177.55
14/11/2025	18:26:35.459	1		177.70
			1	177.70
			1	177.70
14/11/2025	18:24:46.211	20		178.05
			20	178.05
			20	178.05
14/11/2025	18:24:12.597	41		177.45
			41	177.45
			41	177.45
14/11/2025	18:24:02.265	3		178.00
			3	178.00
			3	178.00
14/11/2025	18:19:58.397	2		178.20
			2	178.20
			2	178.20
14/11/2025	18:18:05.015	30		178.55
			30	178.55
			30	178.55
14/11/2025	18:16:08.591	50		178.40
			50	178.40
			50	178.40
14/11/2025	18:15:41.940	10		178.25
			10	178.25
			10	178.25
14/11/2025	18:15:14.760	10		178.40
			10	178.40
			10	178.40
14/11/2025	18:14:53.656	10		178.05
			10	178.05
			10	178.05
14/11/2025	18:14:50.047	3		178.50
			3	178.50
			3	178.50
14/11/2025	18:14:41.588	50		178.55
			50	178.55
			50	178.55
14/11/2025	18:12:41.431	3		179.40
			3	179.40
			3	179.40
14/11/2025	18:12:32.151	4		178.95
			4	178.95
			4	178.95
14/11/2025	18:11:51.015	1		179.50
			1	179.50
			1	179.50
14/11/2025	18:11:44.351	2		179.75
			2	179.75
			2	179.75
14/11/2025	18:11:21.815	27		179.50
			27	179.50
			27	179.50
14/11/2025	18:11:04.120	21		179.60
			21	179.60
			21	179.60
14/11/2025	18:10:01.969	30		179.15
			30	179.15
			30	179.15
14/11/2025	18:09:17.186	5		179.00
			5	179.00
			5	179.00
14/11/2025	18:08:54.092	4		178.60
			4	178.60
			4	178.60
14/11/2025	18:07:52.890	10		178.70
			10	178.70
			10	178.70
14/11/2025	18:05:53.491	120		179.10
			120	179.10
			120	179.10
14/11/2025	18:05:21.507	6		179.65
			6	179.65
			6	179.65
14/11/2025	18:04:24.249	40		179.00
			40	179.00
			40	179.00
14/11/2025	18:04:10.791	52		178.90
			52	178.90
			52	178.90
14/11/2025	18:03:19.623	2		179.20
			2	179.20
			2	179.20
14/11/2025	18:03:12.257	17		179.20
			17	179.20
			17	179.20
14/11/2025	18:03:07.595	30		179.10
			30	179.10
			30	179.10
14/11/2025	18:02:36.615	12		179.05
			12	179.05
			12	179.05
14/11/2025	18:01:52.321	2		179.20
			2	179.20
			2	179.20
14/11/2025	18:01:49.898	3		179.15
			3	179.15
			3	179.15
14/11/2025	18:01:37.533	15		178.55
			15	178.55
			15	178.55
14/11/2025	18:01:26.899	12		179.15
			12	179.15
			12	179.15
14/11/2025	18:01:12.349	670		179.00
			120	179.00
			550	179.00
			670	179.00
14/11/2025	18:00:11.366	3		179.25
			3	179.25
			3	179.25
14/11/2025	17:59:51.108	3		179.00
			3	179.00
			3	179.00
14/11/2025	17:59:46.377	630		178.45
			630	178.45
			630	178.45
14/11/2025	17:59:35.047	10		178.85
			10	178.85
			10	178.85
14/11/2025	17:59:33.590	27		178.85
			27	178.85
			27	178.85
14/11/2025	17:59:06.386	33		178.95
			2	178.95
			31	178.95
			33	178.95
14/11/2025	17:58:46.685	10		178.85
			10	178.85
			10	178.85
14/11/2025	17:58:38.875	8		178.70
			8	178.70
			8	178.70
14/11/2025	17:57:13.198	4		178.80
			4	178.80
			4	178.80
14/11/2025	17:56:07.634	60		178.10
			60	178.10
			60	178.10
14/11/2025	17:54:56.585	15		178.05
			15	178.05
			15	178.05
14/11/2025	17:53:35.981	50		178.30
			50	178.30
			50	178.30
14/11/2025	17:52:08.686	3		178.10
			3	178.10
			3	178.10
14/11/2025	17:51:49.669	111		177.25
			111	177.25
			111	177.25
14/11/2025	17:51:20.220	1		177.95
			1	177.95
			1	177.95
14/11/2025	17:51:03.187	1		178.15
			1	178.15
			1	178.15
14/11/2025	17:47:52.266	20		177.30
			20	177.30
			20	177.30
14/11/2025	17:46:42.021	11		177.50
			11	177.50
			11	177.50
14/11/2025	17:45:46.908	6		177.00
			6	177.00
			6	177.00
14/11/2025	17:45:10.183	10		177.10
			10	177.10
			10	177.10
14/11/2025	17:44:41.010	6		177.45
			6	177.45
			6	177.45
14/11/2025	17:44:37.838	190		177.50
			190	177.50
			190	177.50
14/11/2025	17:44:33.865	25		177.50
			25	177.50
			25	177.50
14/11/2025	17:44:06.562	8		177.25
			8	177.25
			8	177.25
14/11/2025	17:43:56.674	19		177.90
			19	177.90
			19	177.90
14/11/2025	17:43:55.176	11		177.90
			11	177.90
			11	177.90
14/11/2025	17:42:44.327	10		177.70
			10	177.70
			10	177.70
14/11/2025	17:42:31.370	6		178.00
			6	178.00
			6	178.00
14/11/2025	17:42:29.268	3		178.10
			3	178.10
			3	178.10
14/11/2025	17:41:40.935	22		178.25
			22	178.25
			22	178.25
14/11/2025	17:41:36.724	5		178.25
			5	178.25
			5	178.25
14/11/2025	17:41:27.675	2		177.70
			2	177.70
			2	177.70
14/11/2025	17:40:51.121	28		177.95
			28	177.95
			28	177.95
14/11/2025	17:40:47.497	5		178.20
			5	178.20
			5	178.20
14/11/2025	17:39:59.100	902		178.20
			902	178.20
			902	178.20
14/11/2025	17:39:11.955	3		178.60
			3	178.60
			1	178.60
			2	178.60
14/11/2025	17:39:00.968	168		178.50
			168	178.50
			168	178.50
14/11/2025	17:38:46.218	320		178.35
			320	178.35
			320	178.35
14/11/2025	17:38:17.223	100		178.05
			100	178.05
			100	178.05
14/11/2025	17:37:58.195	18		178.30
			18	178.30
			18	178.30
14/11/2025	17:37:49.832	20		178.15
			20	178.15
			20	178.15
14/11/2025	17:37:35.451	1		178.10
			1	178.10
			1	178.10
14/11/2025	17:37:00.761	2		177.85
			2	177.85
			2	177.85
14/11/2025	17:36:43.719	200		177.95
			200	177.95
			200	177.95
14/11/2025	17:36:22.103	10		178.10
			10	178.10
			10	178.10
14/11/2025	17:36:11.748	8		178.10
			8	178.10
			8	178.10
14/11/2025	17:35:33.154	10		178.10
			10	178.10
			10	178.10
14/11/2025	17:35:01.376	10		178.10
			10	178.10
			10	178.10
14/11/2025	17:34:52.237	7		178.10
			7	178.10
			7	178.10
14/11/2025	17:34:50.195	3		178.10
			3	178.10
			3	178.10
14/11/2025	17:34:12.384	3		178.10
			3	178.10
			3	178.10
14/11/2025	17:34:07.036	7		177.75
			7	177.75
			7	177.75
14/11/2025	17:34:03.025	10		178.10
			10	178.10
			10	178.10
14/11/2025	17:32:59.053	3		177.95
			3	177.95
			3	177.95
14/11/2025	17:31:51.156	2		177.25
			2	177.25
			2	177.25
14/11/2025	17:31:28.061	7		177.80
			7	177.80
			7	177.80
14/11/2025	17:31:27.996	4		177.85
			4	177.85
			4	177.85
14/11/2025	17:31:18.488	6		178.10
			6	178.10
			6	178.10
14/11/2025	17:31:10.130	100		177.95
			100	177.95
			100	177.95
14/11/2025	17:30:51.648	1		177.45
			1	177.45
			1	177.45
14/11/2025	17:30:47.862	1		177.85
			1	177.85
			1	177.85
14/11/2025	17:30:19.791	29		177.70
			29	177.70
			29	177.70
14/11/2025	17:30:06.037	4		178.15
			4	178.15
			4	178.15
14/11/2025	17:29:39.017	30		177.80
			30	177.80
			30	177.80
14/11/2025	17:29:29.820	2		177.25
			2	177.25
			2	177.25
14/11/2025	17:29:14.467	10		177.90
			10	177.90
			10	177.90
14/11/2025	17:29:13.744	10		177.90
			10	177.90
			10	177.90
14/11/2025	17:29:09.522	10		178.05
			10	178.05
			10	178.05
14/11/2025	17:29:02.179	5		178.10
			5	178.10
			5	178.10
14/11/2025	17:28:39.571	3		177.65
			3	177.65
			3	177.65
14/11/2025	17:28:28.298	29		178.15
			29	178.15
			29	178.15
14/11/2025	17:27:17.400	2		177.70
			2	177.70
			2	177.70
14/11/2025	17:26:34.108	5		177.45
			5	177.45
			5	177.45
14/11/2025	17:25:54.805	1		177.20
			1	177.20
			1	177.20
14/11/2025	17:24:48.543	13		177.00
			12	177.00
			1	177.00
			13	177.00
14/11/2025	17:24:09.935	15		176.40
			15	176.40
			15	176.40
14/11/2025	17:23:50.295	80		176.35
			80	176.35
			80	176.35
14/11/2025	17:23:49.590	70		176.95
			70	176.95
			70	176.95
14/11/2025	17:23:32.479	8		176.05
			8	176.05
			8	176.05
14/11/2025	17:23:15.425	10		176.25
			10	176.25
			10	176.25
14/11/2025	17:23:14.455	50		176.35
			50	176.35
			50	176.35
14/11/2025	17:22:57.484	6		176.20
			6	176.20
			6	176.20
14/11/2025	17:22:55.806	25		176.05
			25	176.05
			25	176.05
14/11/2025	17:22:35.511	13		175.65
			13	175.65
			13	175.65
14/11/2025	17:21:43.998	5		175.70
			5	175.70
			5	175.70
14/11/2025	17:21:08.421	60		176.05
			60	176.05
			60	176.05
14/11/2025	17:20:12.405	1		175.85
			1	175.85
			1	175.85
14/11/2025	17:19:48.723	25		175.60
			25	175.60
			25	175.60

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice