Tradegate Exchange

MicroStrategy Inc.

940

813

346.90

Date	Time	Volume	Order Volume	Price
07/05/2025	21:54:44.779	6		346.90
			6	346.90
			6	346.90
07/05/2025	21:54:41.536	350		346.00
			350	346.00
			296	346.00
			54	346.00
07/05/2025	21:48:08.837	20		345.50
			20	345.50
			20	345.50
07/05/2025	21:46:20.087	35		347.30
			35	347.30
			35	347.30
07/05/2025	21:46:01.719	50		347.30
			50	347.30
			50	347.30
07/05/2025	21:45:30.450	4		346.80
			4	346.80
			4	346.80
07/05/2025	21:43:34.422	10		347.90
			10	347.90
			10	347.90
07/05/2025	21:40:45.385	46		345.20
			46	345.20
			46	345.20
07/05/2025	21:39:05.979	10		344.10
			10	344.10
			10	344.10
07/05/2025	21:38:51.654	15		344.90
			15	344.90
			15	344.90
07/05/2025	21:37:27.679	25		344.90
			25	344.90
			25	344.90
07/05/2025	21:34:56.746	190		343.10
			190	343.10
			190	343.10
07/05/2025	21:34:28.036	8		344.00
			3	344.00
			8	344.00
			5	344.00
07/05/2025	21:33:31.213	39		344.10
			39	344.10
			39	344.10
07/05/2025	21:28:12.411	65		344.50
			65	344.50
			65	344.50
07/05/2025	21:24:59.577	15		346.70
			15	346.70
			15	346.70
07/05/2025	21:20:58.878	7		346.90
			7	346.90
			7	346.90
07/05/2025	21:19:42.670	71		346.10
			71	346.10
			71	346.10
07/05/2025	21:17:14.719	10		346.00
			10	346.00
			10	346.00
07/05/2025	21:11:14.839	21		345.50
			21	345.50
			21	345.50
07/05/2025	21:04:43.392	8		347.40
			8	347.40
			8	347.40
07/05/2025	20:58:54.627	2		347.90
			2	347.90
			2	347.90
07/05/2025	20:57:39.489	15		347.20
			15	347.20
			15	347.20
07/05/2025	20:54:39.436	21		344.50
			21	344.50
			21	344.50
07/05/2025	20:53:08.365	32		344.80
			32	344.80
			32	344.80
07/05/2025	20:53:00.876	15		345.20
			15	345.20
			15	345.20
07/05/2025	20:52:08.211	3		345.30
			3	345.30
			3	345.30
07/05/2025	20:50:29.764	54		345.10
			54	345.10
			54	345.10
07/05/2025	20:47:53.286	3		345.70
			3	345.70
			3	345.70
07/05/2025	20:47:41.414	1		346.50
			1	346.50
			1	346.50
07/05/2025	20:44:22.585	1		346.60
			1	346.60
			1	346.60
07/05/2025	20:37:22.314	1		347.00
			1	347.00
			1	347.00
07/05/2025	20:36:01.449	15		346.00
			15	346.00
			15	346.00
07/05/2025	20:35:40.525	73		346.50
			73	346.50
			73	346.50
07/05/2025	20:35:31.567	54		346.50
			54	346.50
			54	346.50
07/05/2025	20:35:19.049	1		345.70
			1	345.70
			1	345.70
07/05/2025	20:33:19.150	30		346.60
			30	346.60
			30	346.60
07/05/2025	20:32:02.091	200		345.00
			200	345.00
			200	345.00
07/05/2025	20:29:03.802	36		345.50
			36	345.50
			36	345.50
07/05/2025	20:24:23.351	5		344.10
			5	344.10
			5	344.10
07/05/2025	20:23:17.324	3		344.20
			3	344.20
			3	344.20
07/05/2025	20:21:41.077	2		344.90
			2	344.90
			2	344.90
07/05/2025	20:21:28.846	10		344.90
			10	344.90
			10	344.90
07/05/2025	20:20:44.490	1		345.20
			1	345.20
			1	345.20
07/05/2025	20:20:13.209	10		344.10
			10	344.10
			10	344.10
07/05/2025	20:20:03.328	1		344.60
			1	344.60
			1	344.60
07/05/2025	20:19:37.476	15		344.00
			15	344.00
			15	344.00
07/05/2025	20:19:18.954	10		344.00
			10	344.00
			10	344.00
07/05/2025	20:19:12.325	10		344.00
			10	344.00
			10	344.00
07/05/2025	20:18:52.019	17		344.00
			17	344.00
			17	344.00
07/05/2025	20:18:41.214	1		343.60
			1	343.60
			1	343.60
07/05/2025	20:17:38.232	31		343.40
			31	343.40
			31	343.40
07/05/2025	20:14:52.700	139		344.00
			139	344.00
			139	344.00
07/05/2025	20:14:14.509	50		344.00
			50	344.00
			50	344.00
07/05/2025	20:14:04.984	1		344.00
			1	344.00
			1	344.00
07/05/2025	20:12:18.578	1		342.60
			1	342.60
			1	342.60
07/05/2025	20:11:42.761	3		343.20
			3	343.20
			3	343.20
07/05/2025	20:11:27.643	2		343.20
			2	343.20
			2	343.20
07/05/2025	20:11:24.223	10		344.30
			10	344.30
			10	344.30
07/05/2025	20:11:02.675	102		343.00
			100	343.00
			102	343.00
			2	343.00
07/05/2025	20:10:59.463	17		342.90
			17	342.90
			17	342.90
07/05/2025	20:10:43.520	1		342.60
			1	342.60
			1	342.60
07/05/2025	20:10:34.452	36		342.30
			36	342.30
			36	342.30
07/05/2025	20:10:30.839	3		342.30
			3	342.30
			3	342.30
07/05/2025	20:10:30.730	35		342.30
			5	342.30
			10	342.30
			30	342.30
			25	342.30
07/05/2025	20:08:26.172	251		344.00
			251	344.00
			251	344.00
07/05/2025	20:08:16.850	250		344.00
			250	344.00
			250	344.00
07/05/2025	20:08:06.394	166		344.10
			166	344.10
			166	344.10
07/05/2025	20:07:23.437	46		344.00
			46	344.00
			46	344.00
07/05/2025	20:07:04.048	58		344.00
			53	344.00
			5	344.00
			58	344.00
07/05/2025	20:07:03.920	5		344.30
			5	344.30
			5	344.30
07/05/2025	20:06:06.756	10		345.00
			10	345.00
			10	345.00
07/05/2025	20:03:51.189	7		346.10
			7	346.10
			7	346.10
07/05/2025	20:02:30.882	15		347.00
			15	347.00
			15	347.00
07/05/2025	19:59:56.417	25		345.30
			25	345.30
			25	345.30
07/05/2025	19:57:42.348	3		344.40
			3	344.40
			3	344.40
07/05/2025	19:57:41.432	4		345.00
			4	345.00
			4	345.00
07/05/2025	19:57:09.942	1		345.50
			1	345.50
			1	345.50
07/05/2025	19:56:29.170	115		345.40
			115	345.40
			115	345.40
07/05/2025	19:55:19.970	45		344.40
			45	344.40
			45	344.40
07/05/2025	19:45:03.324	1		347.00
			1	347.00
			1	347.00
07/05/2025	19:44:38.033	2		346.90
			2	346.90
			2	346.90
07/05/2025	19:44:37.274	1		346.90
			1	346.90
			1	346.90
07/05/2025	19:43:07.550	40		346.50
			40	346.50
			40	346.50
07/05/2025	19:42:54.323	1		347.10
			1	347.10
			1	347.10
07/05/2025	19:40:08.621	1		346.20
			1	346.20
			1	346.20
07/05/2025	19:39:07.096	10		345.80
			10	345.80
			10	345.80
07/05/2025	19:37:52.438	25		345.10
			25	345.10
			25	345.10
07/05/2025	19:33:46.824	20		346.40
			20	346.40
			20	346.40
07/05/2025	19:29:56.047	1		346.20
			1	346.20
			1	346.20
07/05/2025	19:29:04.733	4		345.40
			4	345.40
			4	345.40
07/05/2025	19:26:15.872	4		345.70
			4	345.70
			4	345.70
07/05/2025	19:26:15.567	40		345.80
			40	345.80
			40	345.80
07/05/2025	19:21:30.456	50		346.00
			50	346.00
			50	346.00
07/05/2025	19:17:43.665	10		346.50
			10	346.50
			10	346.50
07/05/2025	19:16:28.801	10		346.60
			10	346.60
			10	346.60
07/05/2025	19:16:05.893	1		346.10
			1	346.10
			1	346.10
07/05/2025	19:14:47.993	10		346.40
			10	346.40
			10	346.40
07/05/2025	19:14:34.579	35		347.10
			35	347.10
			35	347.10
07/05/2025	19:13:26.438	1		346.10
			1	346.10
			1	346.10
07/05/2025	19:12:43.646	14		346.90
			14	346.90
			14	346.90
07/05/2025	19:09:49.067	125		345.90
			125	345.90
			125	345.90
07/05/2025	19:03:53.820	1		347.60
			1	347.60
			1	347.60
07/05/2025	19:03:14.466	1		347.40
			1	347.40
			1	347.40
07/05/2025	19:02:28.168	1		346.80
			1	346.80
			1	346.80
07/05/2025	18:57:17.392	14		347.70
			14	347.70
			14	347.70
07/05/2025	18:52:38.721	3		346.60
			3	346.60
			3	346.60
07/05/2025	18:52:03.707	2		347.70
			2	347.70
			2	347.70
07/05/2025	18:51:31.324	11		346.70
			11	346.70
			11	346.70
07/05/2025	18:44:05.503	3		345.90
			3	345.90
			3	345.90
07/05/2025	18:44:00.039	3		346.70
			3	346.70
			3	346.70
07/05/2025	18:42:47.291	20		346.60
			20	346.60
			20	346.60
07/05/2025	18:36:32.113	7		345.70
			7	345.70
			7	345.70
07/05/2025	18:33:42.473	1		346.10
			1	346.10
			1	346.10
07/05/2025	18:28:09.142	14		345.30
			14	345.30
			14	345.30
07/05/2025	18:27:11.337	7		344.90
			7	344.90
			7	344.90
07/05/2025	18:26:23.125	6		345.20
			6	345.20
			6	345.20
07/05/2025	18:24:06.963	1		345.90
			1	345.90
			1	345.90
07/05/2025	18:22:37.687	1		345.80
			1	345.80
			1	345.80
07/05/2025	18:21:09.126	54		346.10
			54	346.10
			54	346.10
07/05/2025	18:17:50.670	5		347.00
			5	347.00
			5	347.00
07/05/2025	18:15:16.190	65		346.50
			65	346.50
			65	346.50
07/05/2025	18:14:28.843	64		346.30
			64	346.30
			64	346.30
07/05/2025	18:12:16.589	30		346.10
			30	346.10
			30	346.10
07/05/2025	18:08:21.530	6		346.50
			6	346.50
			6	346.50
07/05/2025	18:07:55.617	400		346.30
			400	346.30
			400	346.30
07/05/2025	18:07:27.890	1		346.90
			1	346.90
			1	346.90
07/05/2025	18:06:51.833	1		346.10
			1	346.10
			1	346.10
07/05/2025	18:03:53.308	7		346.90
			7	346.90
			7	346.90
07/05/2025	18:03:10.630	1		347.50
			1	347.50
			1	347.50
07/05/2025	17:54:33.928	15		346.10
			15	346.10
			15	346.10
07/05/2025	17:53:27.467	60		345.80
			60	345.80
			60	345.80
07/05/2025	17:53:21.050	1		345.70
			1	345.70
			1	345.70
07/05/2025	17:51:35.089	1		345.70
			1	345.70
			1	345.70
07/05/2025	17:50:10.259	5		345.30
			5	345.30
			5	345.30
07/05/2025	17:46:57.293	90		347.80
			90	347.80
			90	347.80
07/05/2025	17:45:45.268	2		347.70
			2	347.70
			2	347.70
07/05/2025	17:45:02.016	400		348.00
			400	348.00
			400	348.00
07/05/2025	17:42:19.150	25		347.90
			25	347.90
			25	347.90
07/05/2025	17:42:02.476	3		348.70
			3	348.70
			3	348.70
07/05/2025	17:41:30.935	5		348.00
			5	348.00
			5	348.00
07/05/2025	17:39:20.772	50		348.70
			50	348.70
			50	348.70
07/05/2025	17:37:15.396	54		348.00
			54	348.00
			54	348.00
07/05/2025	17:34:54.398	9		347.50
			9	347.50
			9	347.50
07/05/2025	17:32:49.005	162		348.50
			162	348.50
			162	348.50
07/05/2025	17:32:33.725	50		348.50
			50	348.50
			50	348.50
07/05/2025	17:32:30.337	138		348.40
			94	348.40
			138	348.40
			44	348.40
07/05/2025	17:31:01.397	40		348.00
			40	348.00
			40	348.00
07/05/2025	17:29:33.562	22		347.20
			22	347.20
			22	347.20
07/05/2025	17:23:25.355	1		346.40
			1	346.40
			1	346.40
07/05/2025	17:23:24.624	2		345.80
			2	345.80
			2	345.80
07/05/2025	17:21:56.732	10		345.80
			10	345.80
			10	345.80
07/05/2025	17:21:02.873	100		344.90
			100	344.90
			100	344.90
07/05/2025	17:17:21.904	10		345.40
			10	345.40
			10	345.40
07/05/2025	17:15:07.479	300		344.00
			300	344.00
			300	344.00
07/05/2025	17:13:51.962	104		344.10
			104	344.10
			104	344.10
07/05/2025	17:13:51.905	3		344.10
			3	344.10
			3	344.10
07/05/2025	17:13:19.357	100		345.10
			100	345.10
			100	345.10
07/05/2025	17:10:46.325	59		344.80
			59	344.80
			59	344.80
07/05/2025	17:08:01.515	10		345.00
			10	345.00
			10	345.00
07/05/2025	17:05:50.269	40		345.40
			40	345.40
			40	345.40
07/05/2025	17:02:48.013	21		344.80
			21	344.80
			21	344.80
07/05/2025	16:59:34.701	8		345.50
			8	345.50
			8	345.50
07/05/2025	16:58:23.046	18		345.00
			18	345.00
			18	345.00
07/05/2025	16:55:17.138	20		344.20
			20	344.20
			20	344.20
07/05/2025	16:54:15.435	24		344.40
			24	344.40
			24	344.40
07/05/2025	16:54:11.625	20		345.00
			10	345.00
			10	345.00
			20	345.00
07/05/2025	16:53:06.673	5		345.70
			5	345.70
			5	345.70
07/05/2025	16:52:30.163	3		345.80
			3	345.80
			3	345.80
07/05/2025	16:51:35.634	1		346.90
			1	346.90
			1	346.90
07/05/2025	16:50:58.994	21		346.50
			21	346.50
			21	346.50
07/05/2025	16:50:51.846	7		346.00
			7	346.00
			7	346.00
07/05/2025	16:50:46.244	15		346.70
			15	346.70
			15	346.70
07/05/2025	16:48:06.761	1		347.40
			1	347.40
			1	347.40
07/05/2025	16:47:25.572	250		346.40
			250	346.40
			250	346.40
07/05/2025	16:47:15.816	250		346.20
			250	346.20
			250	346.20
07/05/2025	16:46:38.253	59		347.20
			59	347.20
			59	347.20
07/05/2025	16:42:57.772	6		348.00
			6	348.00
			6	348.00
07/05/2025	16:42:54.954	11		348.00
			10	348.00
			11	348.00
			1	348.00
07/05/2025	16:41:49.529	41		347.30
			41	347.30
			41	347.30
07/05/2025	16:41:49.411	59		347.30
			59	347.30
			59	347.30
07/05/2025	16:40:59.944	10		347.80
			10	347.80
			10	347.80
07/05/2025	16:38:48.145	12		348.40
			12	348.40
			12	348.40
07/05/2025	16:38:31.599	143		347.90
			143	347.90
			143	347.90
07/05/2025	16:37:33.103	2		347.60
			2	347.60
			2	347.60
07/05/2025	16:37:12.026	7		348.10
			7	348.10
			7	348.10
07/05/2025	16:36:40.900	6		348.40
			6	348.40
			6	348.40
07/05/2025	16:36:03.063	12		347.30
			12	347.30
			12	347.30
07/05/2025	16:34:39.168	30		348.50
			30	348.50
			30	348.50
07/05/2025	16:33:43.784	50		347.90
			50	347.90
			50	347.90
07/05/2025	16:33:15.757	1		347.90
			1	347.90
			1	347.90
07/05/2025	16:31:44.517	1		348.10
			1	348.10
			1	348.10
07/05/2025	16:31:04.952	50		348.40
			50	348.40
			50	348.40
07/05/2025	16:25:20.512	4		347.70
			4	347.70
			4	347.70
07/05/2025	16:25:14.682	1		346.50
			1	346.50
			1	346.50
07/05/2025	16:25:00.193	50		347.00
			50	347.00
			50	347.00
07/05/2025	16:22:43.519	12		345.20
			12	345.20
			12	345.20
07/05/2025	16:22:27.348	2		345.80
			2	345.80
			2	345.80
07/05/2025	16:18:43.246	10		346.30
			10	346.30
			10	346.30
07/05/2025	16:17:06.422	300		346.60
			300	346.60
			300	346.60
07/05/2025	16:16:30.318	250		345.90
			250	345.90
			250	345.90
07/05/2025	16:15:55.143	10		345.20
			10	345.20
			10	345.20
07/05/2025	16:15:13.730	5		345.80
			5	345.80
			5	345.80
07/05/2025	16:13:12.210	500		345.30
			200	345.30
			300	345.30
			500	345.30
07/05/2025	16:10:58.037	10		347.20
			10	347.20
			10	347.20
07/05/2025	16:10:50.061	20		346.80
			20	346.80
			20	346.80
07/05/2025	16:09:51.926	3		347.00
			3	347.00
			3	347.00
07/05/2025	16:08:52.900	6		346.90
			6	346.90
			6	346.90
07/05/2025	16:07:36.995	50		346.90
			50	346.90
			50	346.90
07/05/2025	16:06:47.222	7		346.90
			7	346.90
			7	346.90
07/05/2025	16:06:47.051	25		346.90
			25	346.90
			25	346.90
07/05/2025	16:06:01.632	1		346.20
			1	346.20
			1	346.20
07/05/2025	16:05:37.749	65		346.90
			50	346.90
			15	346.90
			65	346.90
07/05/2025	16:05:26.476	8		346.40
			8	346.40
			8	346.40
07/05/2025	16:05:22.875	40		346.40
			40	346.40
			40	346.40
07/05/2025	16:05:05.047	51		346.00
			51	346.00
			51	346.00
07/05/2025	16:01:59.375	5		345.80
			5	345.80
			5	345.80
07/05/2025	16:00:49.297	3		345.90
			3	345.90
			3	345.90
07/05/2025	16:00:00.733	1		345.10
			1	345.10
			1	345.10
07/05/2025	15:58:34.745	4		345.20
			4	345.20
			4	345.20
07/05/2025	15:57:28.147	7		345.50
			7	345.50
			7	345.50
07/05/2025	15:56:23.135	4		346.40
			4	346.40
			4	346.40
07/05/2025	15:56:20.753	3		346.40
			3	346.40
			3	346.40
07/05/2025	15:55:32.538	3		345.20
			3	345.20
			3	345.20
07/05/2025	15:54:51.381	1		345.50
			1	345.50
			1	345.50
07/05/2025	15:54:46.765	12		344.30
			12	344.30
			12	344.30
07/05/2025	15:54:36.393	24		344.20
			24	344.20
			24	344.20
07/05/2025	15:54:04.980	2		345.00
			2	345.00
			2	345.00
07/05/2025	15:53:04.919	300		345.00
			300	345.00
			300	345.00
07/05/2025	15:52:19.198	10		344.90
			10	344.90
			10	344.90
07/05/2025	15:50:05.249	5		344.40
			5	344.40
			5	344.40
07/05/2025	15:49:26.292	4		343.90
			4	343.90
			4	343.90
07/05/2025	15:48:56.197	54		345.90
			54	345.90
			54	345.90
07/05/2025	15:48:42.838	1		347.50
			1	347.50
			1	347.50
07/05/2025	15:48:21.417	1		347.30
			1	347.30
			1	347.30
07/05/2025	15:47:49.303	2		347.20
			2	347.20
			2	347.20
07/05/2025	15:47:41.363	1		347.60
			1	347.60
			1	347.60
07/05/2025	15:46:35.343	1		346.50
			1	346.50
			1	346.50
07/05/2025	15:46:14.926	94		347.90
			94	347.90
			94	347.90
07/05/2025	15:45:21.106	30		348.00
			30	348.00
			30	348.00
07/05/2025	15:45:12.304	10		347.90
			10	347.90
			10	347.90
07/05/2025	15:45:04.843	29		347.90
			29	347.90
			29	347.90
07/05/2025	15:44:56.783	2		347.50
			2	347.50
			2	347.50
07/05/2025	15:44:06.142	8		347.90
			8	347.90
			8	347.90
07/05/2025	15:43:36.425	10		347.40
			10	347.40
			10	347.40
07/05/2025	15:43:21.144	5		347.60
			5	347.60
			5	347.60
07/05/2025	15:43:20.911	44		348.00
			44	348.00
			44	348.00
07/05/2025	15:43:16.336	5		348.20
			5	348.20
			5	348.20
07/05/2025	15:42:55.178	300		348.50
			300	348.50
			300	348.50
07/05/2025	15:42:15.500	3		347.00
			3	347.00
			3	347.00
07/05/2025	15:41:41.470	3		345.90
			3	345.90
			3	345.90
07/05/2025	15:41:31.156	30		346.90
			30	346.90
			30	346.90
07/05/2025	15:41:27.981	1		347.00
			1	347.00
			1	347.00
07/05/2025	15:39:48.262	60		345.00
			60	345.00
			60	345.00
07/05/2025	15:39:21.892	30		344.00
			30	344.00
			30	344.00
07/05/2025	15:38:41.639	1		344.90
			1	344.90
			1	344.90
07/05/2025	15:38:22.655	5		344.70
			5	344.70
			5	344.70
07/05/2025	15:37:42.166	1		345.20
			1	345.20
			1	345.20
07/05/2025	15:36:42.348	400		344.10
			400	344.10
			400	344.10
07/05/2025	15:36:37.851	51		344.30
			51	344.30
			51	344.30
07/05/2025	15:35:47.842	400		344.00
			400	344.00
			400	344.00
07/05/2025	15:35:46.696	500		344.00
			500	344.00
			500	344.00
07/05/2025	15:35:28.495	147		344.50
			147	344.50
			147	344.50
07/05/2025	15:35:12.431	22		344.10
			22	344.10
			22	344.10
07/05/2025	15:35:08.341	3		344.80
			3	344.80
			3	344.80
07/05/2025	15:33:20.449	400		345.50
			400	345.50
			400	345.50
07/05/2025	15:31:49.664	7		345.00
			7	345.00
			7	345.00
07/05/2025	15:31:49.286	42		344.80
			42	344.80
			42	344.80
07/05/2025	15:31:49.255	2		344.50
			2	344.50
			2	344.50
07/05/2025	15:31:49.216	146		344.50
			10	344.50
			50	344.50
			146	344.50
			51	344.50
			35	344.50
07/05/2025	15:31:46.009	400		345.00
			399	345.00
			400	345.00
			1	345.00
07/05/2025	15:29:50.848	10		345.90
			10	345.90
			10	345.90
07/05/2025	15:29:11.153	24		345.70
			24	345.70
			24	345.70
07/05/2025	15:26:31.409	100		346.90
			100	346.90
			100	346.90
07/05/2025	15:24:01.611	50		347.20
			50	347.20
			50	347.20
07/05/2025	15:22:37.246	148		346.00
			148	346.00
			148	346.00
07/05/2025	15:22:33.853	22		345.90
			22	345.90
			22	345.90
07/05/2025	15:22:33.148	22		345.90
			22	345.90
			22	345.90
07/05/2025	15:22:31.313	2		346.00
			2	346.00
			2	346.00
07/05/2025	15:22:23.859	120		345.90
			120	345.90
			120	345.90
07/05/2025	15:22:01.792	170		345.60
			170	345.60
			167	345.60
			3	345.60
07/05/2025	15:21:17.299	1		345.90
			1	345.90
			1	345.90
07/05/2025	15:21:08.879	10		346.00
			10	346.00
			10	346.00
07/05/2025	15:20:03.451	500		346.00
			500	346.00
			500	346.00
07/05/2025	15:20:02.161	43		346.00
			43	346.00
			43	346.00
07/05/2025	15:19:59.705	47		346.00
			47	346.00
			47	346.00
07/05/2025	15:19:57.350	250		346.00
			250	346.00
			250	346.00
07/05/2025	15:19:57.220	44		346.00
			44	346.00
			44	346.00
07/05/2025	15:19:56.968	10		346.00
			10	346.00
			10	346.00
07/05/2025	15:19:56.901	6		345.80
			6	345.80
			6	345.80
07/05/2025	15:18:41.090	3		346.60
			3	346.60
			3	346.60
07/05/2025	15:17:51.426	55		346.50
			55	346.50
			55	346.50
07/05/2025	15:14:24.148	14		346.60
			14	346.60
			14	346.60
07/05/2025	15:12:16.970	15		346.80
			15	346.80
			15	346.80
07/05/2025	15:10:46.774	2		347.30
			2	347.30
			2	347.30
07/05/2025	15:09:51.169	5		346.00
			5	346.00
			5	346.00
07/05/2025	15:06:20.680	25		346.70
			3	346.70
			22	346.70
			25	346.70
07/05/2025	15:05:54.367	65		347.00
			40	347.00
			5	347.00
			65	347.00
			20	347.00
07/05/2025	15:05:54.332	54		347.00
			54	347.00
			54	347.00
07/05/2025	15:05:02.985	5		347.90
			5	347.90
			5	347.90
07/05/2025	15:04:20.995	5		347.90
			5	347.90
			5	347.90
07/05/2025	15:03:35.530	50		347.20
			45	347.20
			5	347.20
			50	347.20
07/05/2025	15:01:02.341	15		348.00
			15	348.00
			15	348.00
07/05/2025	15:01:00.063	110		348.10
			110	348.10
			110	348.10
07/05/2025	14:55:06.384	5		348.20
			5	348.20
			5	348.20
07/05/2025	14:54:50.642	10		348.90
			10	348.90
			10	348.90
07/05/2025	14:52:30.591	10		348.90
			10	348.90
			10	348.90
07/05/2025	14:51:51.563	20		349.10
			20	349.10
			20	349.10
07/05/2025	14:50:55.196	12		348.90
			12	348.90
			12	348.90
07/05/2025	14:50:26.509	1		348.90
			1	348.90
			1	348.90
07/05/2025	14:49:31.215	40		348.10
			40	348.10
			40	348.10
07/05/2025	14:49:23.918	1		348.70
			1	348.70
			1	348.70
07/05/2025	14:48:15.395	1		348.20
			1	348.20
			1	348.20
07/05/2025	14:48:06.973	40		348.70
			40	348.70
			40	348.70
07/05/2025	14:47:48.808	9		348.80
			9	348.80
			9	348.80
07/05/2025	14:47:06.699	150		348.20
			150	348.20
			150	348.20
07/05/2025	14:46:49.834	150		348.20
			150	348.20
			150	348.20
07/05/2025	14:39:55.539	3		348.20
			3	348.20
			3	348.20
07/05/2025	14:39:02.908	1		349.10
			1	349.10
			1	349.10
07/05/2025	14:34:02.040	6		348.20
			6	348.20
			6	348.20
07/05/2025	14:33:06.087	3		349.20
			3	349.20
			2	349.20
			1	349.20
07/05/2025	14:32:26.822	30		348.50
			15	348.50
			30	348.50
			15	348.50
07/05/2025	14:30:07.747	1		349.10
			1	349.10
			1	349.10
07/05/2025	14:29:17.003	2		349.00
			2	349.00
			2	349.00
07/05/2025	14:27:24.117	10		348.30
			10	348.30
			10	348.30
07/05/2025	14:27:16.124	81		349.30
			81	349.30
			81	349.30

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: 1 648.00
Ask: 1 652.50
Volume: 89 776
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice