Tradegate Exchange

MicroStrategy Inc.

1819

1339

325.30

Date	Time	Volume	Order Volume	Price
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
23/05/2025	18:04:48.230	16		326.50
			16	326.50
			16	326.50
23/05/2025	18:04:47.636	6		326.70
			6	326.70
			6	326.70
23/05/2025	18:04:17.673	10		327.50
			10	327.50
			10	327.50
23/05/2025	18:04:06.950	2		327.80
			2	327.80
			2	327.80
23/05/2025	18:04:04.003	40		327.70
			40	327.70
			40	327.70
23/05/2025	18:03:45.450	2		327.60
			2	327.60
			2	327.60
23/05/2025	18:03:39.666	20		327.40
			20	327.40
			20	327.40
23/05/2025	18:03:30.234	6		327.30
			6	327.30
			6	327.30
23/05/2025	18:03:27.570	5		327.20
			5	327.20
			5	327.20
23/05/2025	18:03:15.138	10		327.50
			10	327.50
			10	327.50
23/05/2025	18:03:13.138	250		326.40
			250	326.40
			250	326.40
23/05/2025	18:03:00.889	110		326.00
			110	326.00
			110	326.00
23/05/2025	18:02:32.278	400		324.80
			366	324.80
			34	324.80
			400	324.80
23/05/2025	18:02:07.197	10		326.10
			10	326.10
			10	326.10
23/05/2025	18:01:58.431	5		326.40
			5	326.40
			5	326.40
23/05/2025	18:01:49.377	400		325.30
			400	325.30
			400	325.30
23/05/2025	18:01:26.951	9		326.30
			9	326.30
			9	326.30
23/05/2025	18:00:16.804	500		324.30
			500	324.30
			500	324.30
23/05/2025	18:00:08.453	19		324.00
			4	324.00
			15	324.00
			19	324.00
23/05/2025	18:00:08.362	3		324.00
			3	324.00
			3	324.00
23/05/2025	18:00:05.795	1		325.00
			1	325.00
			1	325.00
23/05/2025	17:59:50.625	40		324.10
			40	324.10
			40	324.10
23/05/2025	17:59:44.950	50		324.20
			50	324.20
			50	324.20
23/05/2025	17:59:43.393	10		325.00
			10	325.00
			10	325.00
23/05/2025	17:59:40.489	2		324.40
			2	324.40
			2	324.40
23/05/2025	17:59:40.411	87		325.00
			6	325.00
			11	325.00
			10	325.00
			20	325.00
			40	325.00
			30	325.00
			8	325.00
			46	325.00
			3	325.00
23/05/2025	17:59:40.369	22		325.00
			22	325.00
			10	325.00
			9	325.00
			3	325.00
23/05/2025	17:59:24.387	20		325.40
			20	325.40
			20	325.40
23/05/2025	17:58:04.322	10		326.70
			10	326.70
			10	326.70
23/05/2025	17:58:02.808	38		325.70
			38	325.70
			38	325.70
23/05/2025	17:57:46.244	34		325.80
			34	325.80
			34	325.80
23/05/2025	17:57:33.875	12		325.30
			2	325.30
			12	325.30
			10	325.30
23/05/2025	17:57:20.524	10		326.60
			10	326.60
			10	326.60
23/05/2025	17:57:01.498	10		326.00
			10	326.00
			10	326.00
23/05/2025	17:56:44.366	20		325.80
			20	325.80
			20	325.80
23/05/2025	17:56:44.239	39		325.80
			39	325.80
			39	325.80
23/05/2025	17:55:49.142	100		327.10
			100	327.10
			100	327.10
23/05/2025	17:55:43.155	5		326.40
			5	326.40
			5	326.40
23/05/2025	17:55:35.596	40		326.60
			40	326.60
			40	326.60
23/05/2025	17:55:33.882	2		327.60
			2	327.60
			2	327.60
23/05/2025	17:55:13.576	60		327.90
			60	327.90
			60	327.90
23/05/2025	17:55:08.284	22		327.90
			22	327.90
			22	327.90
23/05/2025	17:54:40.043	15		327.10
			15	327.10
			15	327.10
23/05/2025	17:54:01.260	50		327.00
			50	327.00
			50	327.00
23/05/2025	17:53:49.552	80		327.00
			80	327.00
			80	327.00
23/05/2025	17:53:11.897	53		326.70
			25	326.70
			5	326.70
			53	326.70
			23	326.70
23/05/2025	17:53:11.838	3		326.70
			3	326.70
			3	326.70
23/05/2025	17:53:05.862	3		327.70
			3	327.70
			3	327.70
23/05/2025	17:52:50.636	10		327.50
			10	327.50
			10	327.50
23/05/2025	17:52:13.787	10		327.60
			10	327.60
			10	327.60
23/05/2025	17:52:05.795	7		327.60
			7	327.60
			7	327.60
23/05/2025	17:51:43.821	70		327.70
			70	327.70
			70	327.70
23/05/2025	17:51:26.747	82		327.50
			82	327.50
			82	327.50
23/05/2025	17:51:21.734	6		327.50
			6	327.50
			6	327.50
23/05/2025	17:51:11.329	6		327.20
			5	327.20
			1	327.20
			6	327.20
23/05/2025	17:51:08.416	545		327.20
			10	327.20
			545	327.20
			535	327.20
23/05/2025	17:50:42.250	7		328.90
			7	328.90
			7	328.90
23/05/2025	17:50:35.782	18		328.90
			18	328.90
			18	328.90
23/05/2025	17:50:30.657	25		327.90
			25	327.90
			25	327.90
23/05/2025	17:50:25.200	6		328.90
			6	328.90
			6	328.90
23/05/2025	17:50:11.558	100		328.30
			100	328.30
			100	328.30
23/05/2025	17:50:10.458	235		328.00
			11	328.00
			15	328.00
			6	328.00
			4	328.00
			220	328.00
			19	328.00
			87	328.00
			104	328.00
			4	328.00
23/05/2025	17:50:10.198	25		328.00
			25	328.00
			15	328.00
			10	328.00
23/05/2025	17:49:27.843	152		329.00
			152	329.00
			152	329.00
23/05/2025	17:49:27.796	50		329.10
			50	329.10
			50	329.10
23/05/2025	17:49:20.105	30		329.80
			30	329.80
			30	329.80
23/05/2025	17:49:15.550	3		329.80
			3	329.80
			3	329.80
23/05/2025	17:49:14.117	10		329.80
			10	329.80
			10	329.80
23/05/2025	17:49:14.048	120		330.00
			40	330.00
			25	330.00
			55	330.00
			120	330.00
23/05/2025	17:48:13.873	2		330.00
			2	330.00
			2	330.00
23/05/2025	17:47:24.537	7		331.20
			7	331.20
			7	331.20
23/05/2025	17:47:22.098	15		331.20
			15	331.20
			15	331.20
23/05/2025	17:47:17.226	3		331.00
			3	331.00
			3	331.00
23/05/2025	17:45:21.843	900		330.50
			900	330.50
			900	330.50
23/05/2025	17:44:41.434	2		331.10
			2	331.10
			2	331.10
23/05/2025	17:44:41.104	10		331.10
			10	331.10
			10	331.10
23/05/2025	17:44:32.302	20		330.10
			20	330.10
			20	330.10
23/05/2025	17:44:31.501	20		330.10
			20	330.10
			20	330.10
23/05/2025	17:44:09.021	6		329.90
			6	329.90
			6	329.90
23/05/2025	17:44:07.323	3		331.00
			3	331.00
			3	331.00
23/05/2025	17:44:03.424	102		331.00
			102	331.00
			100	331.00
			1	331.00
			1	331.00
23/05/2025	17:42:32.777	3		329.60
			3	329.60
			3	329.60
23/05/2025	17:42:02.560	3		330.20
			3	330.20
			3	330.20
23/05/2025	17:41:53.831	8		329.30
			8	329.30
			8	329.30
23/05/2025	17:41:32.291	3		330.40
			3	330.40
			3	330.40
23/05/2025	17:41:30.581	3		330.30
			3	330.30
			3	330.30
23/05/2025	17:40:54.579	150		329.70
			150	329.70
			150	329.70
23/05/2025	17:40:43.744	24		330.00
			24	330.00
			24	330.00
23/05/2025	17:40:39.498	20		329.60
			20	329.60
			20	329.60
23/05/2025	17:40:21.520	143		328.60
			6	328.60
			7	328.60
			10	328.60
			20	328.60
			10	328.60
			58	328.60
			10	328.60
			5	328.60
			143	328.60
			5	328.60
			2	328.60
			5	328.60
			5	328.60
23/05/2025	17:40:20.911	1 140		328.60
			7	328.60
			71	328.60
			5	328.60
			2	328.60
			80	328.60
			15	328.60
			100	328.60
			17	328.60
			2	328.60
			38	328.60
			5	328.60
			58	328.60
			100	328.60
			10	328.60
			10	328.60
			1	328.60
			7	328.60
			8	328.60
			1	328.60
			4	328.60
			30	328.60
			20	328.60
			22	328.60
			4	328.60
			50	328.60
			15	328.60
			1	328.60
			400	328.60
			6	328.60
			14	328.60
			37	328.60
			140	328.60
			1 000	328.60
23/05/2025	17:40:20.694	200		329.70
			25	329.70
			50	329.70
			62	329.70
			3	329.70
			60	329.70
			200	329.70
23/05/2025	17:39:58.511	400		330.10
			400	330.10
			400	330.10
23/05/2025	17:39:05.633	40		330.10
			40	330.10
			38	330.10
			2	330.10
23/05/2025	17:38:40.164	50		330.70
			50	330.70
			50	330.70
23/05/2025	17:38:38.556	60		331.00
			60	331.00
			60	331.00
23/05/2025	17:38:35.406	20		331.20
			20	331.20
			20	331.20
23/05/2025	17:38:30.333	4		330.40
			4	330.40
			4	330.40
23/05/2025	17:38:30.245	17		330.40
			9	330.40
			8	330.40
			17	330.40
23/05/2025	17:38:16.018	1		331.60
			1	331.60
			1	331.60
23/05/2025	17:38:10.199	30		331.90
			30	331.90
			30	331.90
23/05/2025	17:37:30.434	3		332.20
			3	332.20
			3	332.20
23/05/2025	17:36:14.832	10		331.30
			10	331.30
			10	331.30
23/05/2025	17:36:13.916	28		332.40
			28	332.40
			28	332.40
23/05/2025	17:35:57.546	300		331.50
			30	331.50
			270	331.50
			300	331.50
23/05/2025	17:35:34.671	100		332.40
			100	332.40
			100	332.40
23/05/2025	17:35:10.590	75		332.80
			75	332.80
			5	332.80
			70	332.80
23/05/2025	17:34:14.083	5		332.80
			5	332.80
			5	332.80
23/05/2025	17:33:14.562	40		331.70
			28	331.70
			40	331.70
			12	331.70
23/05/2025	17:33:04.597	1		332.90
			1	332.90
			1	332.90
23/05/2025	17:32:59.129	2		332.60
			2	332.60
			2	332.60
23/05/2025	17:32:47.422	25		332.00
			25	332.00
			25	332.00
23/05/2025	17:32:29.552	15		332.80
			15	332.80
			15	332.80
23/05/2025	17:32:19.940	20		332.90
			14	332.90
			6	332.90
			20	332.90
23/05/2025	17:31:35.274	14		331.20
			14	331.20
			14	331.20
23/05/2025	17:31:21.875	3		332.10
			3	332.10
			3	332.10
23/05/2025	17:31:10.837	3		332.00
			3	332.00
			3	332.00
23/05/2025	17:31:07.343	29		331.00
			29	331.00
			29	331.00
23/05/2025	17:30:44.098	2 465		330.50
			25	330.50
			20	330.50
			50	330.50
			2 465	330.50
			3	330.50
			2 367	330.50
23/05/2025	17:30:25.829	435		331.00
			435	331.00
			400	331.00
			10	331.00
			10	331.00
			5	331.00
			10	331.00
23/05/2025	17:29:22.160	7		331.80
			7	331.80
			7	331.80
23/05/2025	17:28:38.254	13		332.00
			12	332.00
			13	332.00
			1	332.00
23/05/2025	17:28:21.176	9		332.90
			9	332.90
			9	332.90
23/05/2025	17:28:19.353	42		332.90
			42	332.90
			42	332.90
23/05/2025	17:28:12.365	90		333.00
			30	333.00
			90	333.00
			50	333.00
			10	333.00
23/05/2025	17:27:59.849	4		333.40
			4	333.40
			4	333.40
23/05/2025	17:27:51.925	6		332.20
			6	332.20
			6	332.20
23/05/2025	17:26:50.503	27		333.80
			27	333.80
			27	333.80
23/05/2025	17:26:15.822	100		334.30
			100	334.30
			89	334.30
			11	334.30
23/05/2025	17:25:42.009	3		334.60
			3	334.60
			3	334.60
23/05/2025	17:25:18.124	3		333.40
			3	333.40
			3	333.40
23/05/2025	17:24:49.242	1		334.20
			1	334.20
			1	334.20
23/05/2025	17:24:39.222	10		334.00
			10	334.00
			10	334.00
23/05/2025	17:24:24.634	30		334.20
			30	334.20
			30	334.20
23/05/2025	17:24:12.509	5		333.80
			1	333.80
			4	333.80
			5	333.80
23/05/2025	17:24:10.514	1		334.90
			1	334.90
			1	334.90
23/05/2025	17:23:42.063	15		334.90
			15	334.90
			15	334.90
23/05/2025	17:22:57.840	47		335.10
			47	335.10
			47	335.10
23/05/2025	17:22:12.526	9		335.10
			9	335.10
			9	335.10
23/05/2025	17:20:48.192	150		335.70
			150	335.70
			150	335.70
23/05/2025	17:20:35.001	10		335.80
			10	335.80
			10	335.80
23/05/2025	17:20:34.491	4		334.70
			4	334.70
			4	334.70
23/05/2025	17:20:32.631	4		334.70
			4	334.70
			4	334.70
23/05/2025	17:20:24.565	50		335.30
			21	335.30
			29	335.30
			50	335.30
23/05/2025	17:20:15.669	59		334.00
			25	334.00
			34	334.00
			59	334.00
23/05/2025	17:20:10.665	10		334.00
			10	334.00
			10	334.00
23/05/2025	17:19:48.801	10		334.60
			10	334.60
			10	334.60
23/05/2025	17:18:51.012	3		334.60
			3	334.60
			3	334.60
23/05/2025	17:18:09.320	14		333.90
			14	333.90
			14	333.90
23/05/2025	17:17:48.493	64		332.20
			64	332.20
			64	332.20
23/05/2025	17:17:46.641	40		332.60
			40	332.60
			40	332.60
23/05/2025	17:17:24.181	80		332.70
			80	332.70
			80	332.70
23/05/2025	17:17:16.714	10		332.60
			10	332.60
			6	332.60
			4	332.60
23/05/2025	17:17:08.227	5		332.40
			5	332.40
			5	332.40
23/05/2025	17:17:02.976	27		331.40
			27	331.40
			27	331.40
23/05/2025	17:16:42.573	10		331.70
			10	331.70
			10	331.70
23/05/2025	17:16:13.181	4		331.30
			4	331.30
			4	331.30
23/05/2025	17:16:07.131	117		331.50
			117	331.50
			117	331.50
23/05/2025	17:16:03.076	50		331.10
			50	331.10
			50	331.10
23/05/2025	17:15:47.922	50		331.30
			50	331.30
			50	331.30
23/05/2025	17:15:45.813	104		332.30
			104	332.30
			104	332.30
23/05/2025	17:15:17.138	50		331.10
			50	331.10
			50	331.10
23/05/2025	17:15:06.993	127		331.20
			107	331.20
			20	331.20
			127	331.20
23/05/2025	17:15:06.922	2		331.20
			2	331.20
			2	331.20
23/05/2025	17:14:45.121	9		332.50
			9	332.50
			9	332.50
23/05/2025	17:14:11.529	146		331.60
			146	331.60
			146	331.60
23/05/2025	17:14:02.790	10		331.70
			10	331.70
			10	331.70
23/05/2025	17:13:58.302	24		331.70
			12	331.70
			10	331.70
			2	331.70
			22	331.70
			2	331.70
23/05/2025	17:13:58.192	10		331.70
			2	331.70
			2	331.70
			10	331.70
			5	331.70
			1	331.70
23/05/2025	17:13:57.204	30		332.70
			30	332.70
			30	332.70
23/05/2025	17:13:27.641	2		332.90
			2	332.90
			2	332.90
23/05/2025	17:13:16.861	55		332.60
			30	332.60
			25	332.60
			55	332.60
23/05/2025	17:13:14.868	21		332.60
			21	332.60
			21	332.60
23/05/2025	17:13:03.655	1		333.60
			1	333.60
			1	333.60
23/05/2025	17:12:50.438	5		333.90
			5	333.90
			5	333.90
23/05/2025	17:12:44.974	2		333.90
			2	333.90
			2	333.90
23/05/2025	17:12:11.814	3		334.50
			3	334.50
			3	334.50
23/05/2025	17:11:48.533	50		333.50
			50	333.50
			50	333.50
23/05/2025	17:11:29.989	11		334.50
			11	334.50
			11	334.50
23/05/2025	17:11:23.685	50		333.40
			50	333.40
			50	333.40
23/05/2025	17:10:43.934	3		334.40
			3	334.40
			3	334.40
23/05/2025	17:10:38.242	10		334.60
			10	334.60
			10	334.60
23/05/2025	17:10:15.274	20		335.00
			20	335.00
			20	335.00
23/05/2025	17:10:11.563	50		333.90
			50	333.90
			50	333.90
23/05/2025	17:09:54.883	25		335.10
			25	335.10
			25	335.10
23/05/2025	17:09:46.710	10		334.00
			10	334.00
			10	334.00
23/05/2025	17:09:38.946	30		335.00
			20	335.00
			30	335.00
			10	335.00
23/05/2025	17:09:27.289	47		333.80
			47	333.80
			47	333.80
23/05/2025	17:09:20.190	1		333.70
			1	333.70
			1	333.70
23/05/2025	17:08:35.315	33		333.10
			33	333.10
			33	333.10
23/05/2025	17:08:23.827	7		333.70
			7	333.70
			7	333.70
23/05/2025	17:07:58.648	136		332.80
			32	332.80
			50	332.80
			5	332.80
			25	332.80
			6	332.80
			7	332.80
			15	332.80
			41	332.80
			1	332.80
			8	332.80
			30	332.80
			10	332.80
			20	332.80
			22	332.80
23/05/2025	17:07:58.504	10		332.80
			10	332.80
			5	332.80
			3	332.80
			2	332.80
23/05/2025	17:07:09.269	5		334.00
			5	334.00
			5	334.00
23/05/2025	17:06:58.105	236		334.00
			236	334.00
			236	334.00
23/05/2025	17:06:42.335	6		333.60
			3	333.60
			3	333.60
			6	333.60
23/05/2025	17:06:42.322	100		334.00
			100	334.00
			100	334.00
23/05/2025	17:05:50.889	147		334.30
			147	334.30
			147	334.30
23/05/2025	17:05:47.298	400		334.40
			303	334.40
			400	334.40
			6	334.40
			3	334.40
			9	334.40
			3	334.40
			2	334.40
			30	334.40
			40	334.40
			4	334.40
23/05/2025	17:05:47.119	165		334.40
			101	334.40
			15	334.40
			150	334.40
			1	334.40
			30	334.40
			10	334.40
			20	334.40
			3	334.40
23/05/2025	17:05:47.028	3		335.20
			3	335.20
			3	335.20
23/05/2025	17:04:35.968	30		336.20
			30	336.20
			30	336.20
23/05/2025	17:04:05.345	6		336.00
			6	336.00
			6	336.00
23/05/2025	17:03:57.932	2		335.90
			2	335.90
			2	335.90
23/05/2025	17:02:11.222	2		337.00
			2	337.00
			2	337.00
23/05/2025	17:01:48.484	1		337.30
			1	337.30
			1	337.30
23/05/2025	17:01:33.487	19		337.60
			19	337.60
			19	337.60
23/05/2025	17:00:01.225	1		336.30
			1	336.30
			1	336.30
23/05/2025	16:59:53.148	15		335.60
			15	335.60
			15	335.60
23/05/2025	16:58:23.783	415		335.60
			10	335.60
			415	335.60
			400	335.60
			5	335.60
23/05/2025	16:58:23.687	70		335.60
			10	335.60
			10	335.60
			2	335.60
			48	335.60
			70	335.60
23/05/2025	16:58:22.098	50		337.00
			50	337.00
			50	337.00
23/05/2025	16:57:37.155	41		336.90
			10	336.90
			10	336.90
			21	336.90
			41	336.90
23/05/2025	16:57:37.054	21		336.90
			2	336.90
			21	336.90
			19	336.90
23/05/2025	16:55:50.801	24		338.20
			24	338.20
			24	338.20
23/05/2025	16:54:49.521	1		339.60
			1	339.60
			1	339.60
23/05/2025	16:53:27.831	10		338.80
			10	338.80
			10	338.80
23/05/2025	16:52:55.211	7		339.60
			7	339.60
			7	339.60
23/05/2025	16:52:08.630	89		338.40
			89	338.40
			89	338.40
23/05/2025	16:52:06.345	10		339.30
			10	339.30
			10	339.30
23/05/2025	16:51:56.548	9		339.40
			9	339.40
			9	339.40
23/05/2025	16:51:21.775	10		339.00
			10	339.00
			10	339.00
23/05/2025	16:50:08.190	18		339.70
			18	339.70
			18	339.70
23/05/2025	16:49:24.820	10		340.10
			10	340.10
			10	340.10
23/05/2025	16:48:32.071	20		338.80
			20	338.80
			20	338.80
23/05/2025	16:47:46.859	200		339.70
			200	339.70
			200	339.70
23/05/2025	16:47:22.985	59		340.10
			59	340.10
			59	340.10
23/05/2025	16:46:47.732	150		339.70
			150	339.70
			150	339.70
23/05/2025	16:46:17.280	8		339.30
			8	339.30
			8	339.30
23/05/2025	16:44:26.387	30		338.00
			30	338.00
			30	338.00
23/05/2025	16:43:45.521	4		339.10
			4	339.10
			4	339.10
23/05/2025	16:42:19.638	30		337.50
			30	337.50
			30	337.50
23/05/2025	16:42:12.385	12		338.10
			3	338.10
			9	338.10
			12	338.10
23/05/2025	16:41:12.296	17		338.60
			17	338.60
			17	338.60
23/05/2025	16:41:11.109	4		338.60
			4	338.60
			4	338.60
23/05/2025	16:39:55.881	4		339.00
			4	339.00
			4	339.00
23/05/2025	16:39:44.952	5		339.40
			5	339.40
			5	339.40
23/05/2025	16:39:44.857	3		339.40
			3	339.40
			3	339.40
23/05/2025	16:39:37.901	50		338.10
			50	338.10
			50	338.10
23/05/2025	16:39:19.806	5		339.00
			5	339.00
			5	339.00
23/05/2025	16:38:33.921	294		339.40
			294	339.40
			294	339.40
23/05/2025	16:38:20.754	4		339.00
			4	339.00
			4	339.00
23/05/2025	16:35:38.789	249		338.70
			249	338.70
			249	338.70
23/05/2025	16:35:22.948	30		338.70
			30	338.70
			30	338.70
23/05/2025	16:35:10.095	5		339.70
			5	339.70
			5	339.70
23/05/2025	16:34:02.003	30		338.60
			30	338.60
			30	338.60
23/05/2025	16:33:50.950	1		338.50
			1	338.50
			1	338.50

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: 1 777.50
Ask: 1 779.50
Volume: 65 910
-0.20%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 18:17:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice