Tradegate Exchange

Strategy Inc. Class A

761

677

142.30

Date	Time	Volume	Order Volume	Price
16/12/2025	21:59:40.960	100		142.30
			100	142.30
			50	142.30
			50	142.30
16/12/2025	21:59:19.909	50		142.30
			50	142.30
			50	142.30
16/12/2025	21:57:47.602	35		142.65
			35	142.65
			35	142.65
16/12/2025	21:56:11.980	50		143.05
			50	143.05
			50	143.05
16/12/2025	21:55:59.546	1		143.05
			1	143.05
			1	143.05
16/12/2025	21:55:30.390	31		143.00
			31	143.00
			31	143.00
16/12/2025	21:55:12.933	15		142.95
			15	142.95
			15	142.95
16/12/2025	21:51:09.908	70		142.70
			70	142.70
			70	142.70
16/12/2025	21:51:01.557	15		142.35
			15	142.35
			15	142.35
16/12/2025	21:50:44.687	5		142.75
			5	142.75
			5	142.75
16/12/2025	21:49:39.657	15		142.60
			15	142.60
			15	142.60
16/12/2025	21:47:42.387	75		142.60
			75	142.60
			75	142.60
16/12/2025	21:46:12.201	110		142.70
			110	142.70
			110	142.70
16/12/2025	21:44:01.503	10		142.65
			10	142.65
			10	142.65
16/12/2025	21:40:58.149	30		142.05
			30	142.05
			30	142.05
16/12/2025	21:36:35.903	3		142.40
			3	142.40
			3	142.40
16/12/2025	21:21:57.024	10		141.55
			10	141.55
			10	141.55
16/12/2025	21:20:09.233	35		141.80
			35	141.80
			35	141.80
16/12/2025	21:17:47.624	14		141.75
			14	141.75
			14	141.75
16/12/2025	21:12:56.793	5		141.20
			5	141.20
			5	141.20
16/12/2025	21:10:29.785	7		141.60
			7	141.60
			7	141.60
16/12/2025	21:05:57.515	2		141.55
			2	141.55
			2	141.55
16/12/2025	21:04:20.967	14		141.50
			14	141.50
			14	141.50
16/12/2025	20:55:24.047	2		141.45
			2	141.45
			2	141.45
16/12/2025	20:54:55.225	7		141.45
			7	141.45
			7	141.45
16/12/2025	20:47:38.224	40		141.50
			40	141.50
			40	141.50
16/12/2025	20:44:23.118	100		141.40
			100	141.40
			100	141.40
16/12/2025	20:44:12.934	1		141.10
			1	141.10
			1	141.10
16/12/2025	20:41:59.846	142		141.30
			142	141.30
			142	141.30
16/12/2025	20:41:57.262	71		141.25
			71	141.25
			71	141.25
16/12/2025	20:41:16.848	3		141.30
			3	141.30
			3	141.30
16/12/2025	20:40:21.137	27		140.70
			27	140.70
			27	140.70
16/12/2025	20:38:36.653	144		140.90
			144	140.90
			144	140.90
16/12/2025	20:35:15.251	15		140.90
			15	140.90
			15	140.90
16/12/2025	20:35:11.823	1		141.25
			1	141.25
			1	141.25
16/12/2025	20:32:30.785	1		140.90
			1	140.90
			1	140.90
16/12/2025	20:22:05.462	70		140.15
			70	140.15
			70	140.15
16/12/2025	20:17:52.754	10		139.70
			10	139.70
			10	139.70
16/12/2025	20:14:27.698	8		139.45
			8	139.45
			8	139.45
16/12/2025	20:11:56.123	250		139.50
			250	139.50
			250	139.50
16/12/2025	20:11:18.451	1		139.80
			1	139.80
			1	139.80
16/12/2025	20:08:30.306	5		139.95
			5	139.95
			5	139.95
16/12/2025	20:07:12.302	4		139.85
			4	139.85
			4	139.85
16/12/2025	20:06:14.450	10		140.20
			10	140.20
			10	140.20
16/12/2025	20:05:51.973	50		139.85
			50	139.85
			50	139.85
16/12/2025	20:05:12.019	21		139.80
			21	139.80
			5	139.80
			16	139.80
16/12/2025	19:53:51.832	1		141.05
			1	141.05
			1	141.05
16/12/2025	19:52:29.032	10		141.15
			10	141.15
			10	141.15
16/12/2025	19:51:57.446	3		140.75
			3	140.75
			3	140.75
16/12/2025	19:51:32.181	2		140.90
			2	140.90
			2	140.90
16/12/2025	19:48:35.699	16		140.60
			1	140.60
			10	140.60
			16	140.60
			5	140.60
16/12/2025	19:46:19.597	1 000		140.50
			1 000	140.50
			1 000	140.50
16/12/2025	19:41:24.428	5		139.85
			5	139.85
			5	139.85
16/12/2025	19:40:05.616	1 000		139.55
			1 000	139.55
			1 000	139.55
16/12/2025	19:35:49.824	785		139.15
			785	139.15
			785	139.15
16/12/2025	19:35:22.950	6		139.70
			6	139.70
			6	139.70
16/12/2025	19:29:31.556	1		139.80
			1	139.80
			1	139.80
16/12/2025	19:27:26.092	1		139.35
			1	139.35
			1	139.35
16/12/2025	19:25:43.531	1 000		139.80
			1 000	139.80
			1 000	139.80
16/12/2025	19:23:35.213	2		139.45
			2	139.45
			2	139.45
16/12/2025	19:21:56.203	14		139.10
			14	139.10
			14	139.10
16/12/2025	19:19:52.105	30		139.40
			30	139.40
			30	139.40
16/12/2025	19:18:29.829	3		139.30
			3	139.30
			3	139.30
16/12/2025	19:18:19.843	1		139.55
			1	139.55
			1	139.55
16/12/2025	19:16:57.128	7		139.40
			7	139.40
			7	139.40
16/12/2025	19:14:48.000	1		139.75
			1	139.75
			1	139.75
16/12/2025	19:14:25.961	10		139.70
			10	139.70
			10	139.70
16/12/2025	19:13:54.554	3		139.55
			3	139.55
			3	139.55
16/12/2025	19:11:43.808	10		139.55
			10	139.55
			10	139.55
16/12/2025	19:11:08.995	14		139.40
			14	139.40
			14	139.40
16/12/2025	19:06:48.636	785		138.95
			785	138.95
			785	138.95
16/12/2025	19:05:38.754	144		139.05
			144	139.05
			144	139.05
16/12/2025	19:05:09.009	20		139.05
			20	139.05
			20	139.05
16/12/2025	19:00:38.741	39		138.30
			39	138.30
			39	138.30
16/12/2025	18:59:29.453	8		138.40
			8	138.40
			8	138.40
16/12/2025	18:55:28.839	5		138.60
			5	138.60
			5	138.60
16/12/2025	18:54:55.707	5		138.45
			5	138.45
			5	138.45
16/12/2025	18:52:47.165	7		138.50
			7	138.50
			7	138.50
16/12/2025	18:52:27.297	108		138.60
			108	138.60
			108	138.60
16/12/2025	18:51:41.594	80		138.05
			80	138.05
			80	138.05
16/12/2025	18:51:26.941	5		138.30
			5	138.30
			5	138.30
16/12/2025	18:47:41.218	5		137.80
			5	137.80
			5	137.80
16/12/2025	18:45:40.525	1		138.25
			1	138.25
			1	138.25
16/12/2025	18:45:29.151	7		138.20
			7	138.20
			7	138.20
16/12/2025	18:44:28.782	70		137.65
			70	137.65
			70	137.65
16/12/2025	18:44:28.583	250		138.00
			2	138.00
			200	138.00
			11	138.00
			8	138.00
			6	138.00
			250	138.00
			3	138.00
			15	138.00
			5	138.00
16/12/2025	18:42:50.120	470		138.60
			10	138.60
			460	138.60
			470	138.60
16/12/2025	18:42:21.790	1 000		138.60
			1 000	138.60
			1 000	138.60
16/12/2025	18:41:44.314	141		138.35
			41	138.35
			100	138.35
			141	138.35
16/12/2025	18:41:35.427	10		138.65
			10	138.65
			10	138.65
16/12/2025	18:41:28.855	15		138.60
			15	138.60
			15	138.60
16/12/2025	18:40:14.572	11		138.90
			11	138.90
			11	138.90
16/12/2025	18:39:07.663	9		139.15
			9	139.15
			9	139.15
16/12/2025	18:38:40.979	10		139.35
			10	139.35
			10	139.35
16/12/2025	18:38:18.919	1 090		139.00
			1 090	139.00
			1 054	139.00
			36	139.00
16/12/2025	18:38:07.072	50		139.05
			50	139.05
			50	139.05
16/12/2025	18:35:53.572	20		139.45
			20	139.45
			20	139.45
16/12/2025	18:32:49.789	400		139.35
			400	139.35
			400	139.35
16/12/2025	18:28:50.498	1		139.30
			1	139.30
			1	139.30
16/12/2025	18:26:32.460	38		139.65
			38	139.65
			38	139.65
16/12/2025	18:26:22.346	29		139.30
			29	139.30
			29	139.30
16/12/2025	18:26:02.951	12		139.85
			12	139.85
			12	139.85
16/12/2025	18:25:20.282	38		139.80
			3	139.80
			30	139.80
			38	139.80
			5	139.80
16/12/2025	18:25:18.777	1		140.15
			1	140.15
			1	140.15
16/12/2025	18:24:40.525	22		140.05
			22	140.05
			22	140.05
16/12/2025	18:24:07.547	100		140.60
			100	140.60
			100	140.60
16/12/2025	18:17:16.810	25		140.95
			25	140.95
			25	140.95
16/12/2025	18:16:22.495	50		141.00
			50	141.00
			50	141.00
16/12/2025	18:14:26.389	2		140.95
			2	140.95
			2	140.95
16/12/2025	18:11:27.632	1		140.50
			1	140.50
			1	140.50
16/12/2025	18:11:10.540	5		140.30
			5	140.30
			5	140.30
16/12/2025	18:09:57.787	150		140.60
			150	140.60
			150	140.60
16/12/2025	18:07:21.481	22		140.95
			22	140.95
			22	140.95
16/12/2025	18:06:15.025	100		140.55
			100	140.55
			100	140.55
16/12/2025	18:05:34.792	1		140.90
			1	140.90
			1	140.90
16/12/2025	18:05:33.211	2		140.85
			2	140.85
			2	140.85
16/12/2025	18:04:19.531	106		140.60
			106	140.60
			106	140.60
16/12/2025	18:04:18.889	200		140.60
			200	140.60
			200	140.60
16/12/2025	18:04:18.179	200		140.60
			200	140.60
			200	140.60
16/12/2025	18:04:17.441	200		140.60
			200	140.60
			200	140.60
16/12/2025	18:04:16.851	200		140.60
			200	140.60
			200	140.60
16/12/2025	18:04:16.028	200		140.60
			200	140.60
			200	140.60
16/12/2025	18:01:42.813	1 000		140.40
			1 000	140.40
			1 000	140.40
16/12/2025	17:59:33.172	140		140.60
			140	140.60
			140	140.60
16/12/2025	17:59:18.987	14		140.95
			14	140.95
			14	140.95
16/12/2025	17:56:43.410	3		140.95
			3	140.95
			3	140.95
16/12/2025	17:55:46.114	4		140.50
			4	140.50
			4	140.50
16/12/2025	17:54:39.421	1		140.50
			1	140.50
			1	140.50
16/12/2025	17:53:11.358	696		141.00
			696	141.00
			696	141.00
16/12/2025	17:52:38.965	300		141.00
			300	141.00
			300	141.00
16/12/2025	17:52:03.146	25		141.05
			25	141.05
			25	141.05
16/12/2025	17:49:05.730	13		141.20
			13	141.20
			13	141.20
16/12/2025	17:47:08.073	140		141.50
			140	141.50
			140	141.50
16/12/2025	17:45:00.494	7		141.45
			7	141.45
			7	141.45
16/12/2025	17:44:21.682	141		141.40
			141	141.40
			141	141.40
16/12/2025	17:44:19.583	10		141.10
			10	141.10
			10	141.10
16/12/2025	17:43:16.419	112		141.00
			112	141.00
			112	141.00
16/12/2025	17:43:11.043	2		141.05
			2	141.05
			2	141.05
16/12/2025	17:42:00.275	1		141.40
			1	141.40
			1	141.40
16/12/2025	17:41:05.829	141		141.00
			141	141.00
			91	141.00
			50	141.00
16/12/2025	17:41:05.822	1		141.00
			1	141.00
			1	141.00
16/12/2025	17:39:45.638	4		141.95
			4	141.95
			4	141.95
16/12/2025	17:38:17.784	400		141.80
			400	141.80
			400	141.80
16/12/2025	17:36:11.455	3		142.00
			3	142.00
			3	142.00
16/12/2025	17:35:35.140	1		142.25
			1	142.25
			1	142.25
16/12/2025	17:35:02.731	1		142.05
			1	142.05
			1	142.05
16/12/2025	17:34:47.379	58		141.85
			28	141.85
			30	141.85
			58	141.85
16/12/2025	17:34:34.460	50		142.05
			50	142.05
			50	142.05
16/12/2025	17:34:34.392	50		142.05
			50	142.05
			50	142.05
16/12/2025	17:34:34.345	50		142.05
			50	142.05
			50	142.05
16/12/2025	17:34:24.365	100		142.25
			100	142.25
			100	142.25
16/12/2025	17:34:17.606	15		142.35
			15	142.35
			15	142.35
16/12/2025	17:31:00.684	2		142.25
			2	142.25
			2	142.25
16/12/2025	17:28:43.667	1		142.70
			1	142.70
			1	142.70
16/12/2025	17:28:18.811	140		142.25
			140	142.25
			140	142.25
16/12/2025	17:27:22.823	35		142.90
			35	142.90
			35	142.90
16/12/2025	17:23:54.582	10		142.90
			10	142.90
			10	142.90
16/12/2025	17:23:52.380	3		142.60
			3	142.60
			3	142.60
16/12/2025	17:22:16.981	20		143.50
			20	143.50
			20	143.50
16/12/2025	17:18:29.108	15		142.80
			15	142.80
			15	142.80
16/12/2025	17:17:35.770	150		142.50
			150	142.50
			150	142.50
16/12/2025	17:17:33.410	120		142.25
			120	142.25
			120	142.25
16/12/2025	17:17:22.089	500		142.25
			500	142.25
			500	142.25
16/12/2025	17:16:50.164	35		142.85
			35	142.85
			35	142.85
16/12/2025	17:15:57.189	30		142.65
			30	142.65
			30	142.65
16/12/2025	17:13:41.455	1		143.30
			1	143.30
			1	143.30
16/12/2025	17:13:16.697	13		143.15
			13	143.15
			13	143.15
16/12/2025	17:08:53.502	5		144.35
			5	144.35
			5	144.35
16/12/2025	17:07:13.607	750		144.15
			750	144.15
			750	144.15
16/12/2025	17:06:12.654	20		144.45
			20	144.45
			20	144.45
16/12/2025	17:04:49.729	6		144.45
			6	144.45
			6	144.45
16/12/2025	17:04:30.852	3		144.25
			3	144.25
			3	144.25
16/12/2025	17:04:07.098	1		144.70
			1	144.70
			1	144.70
16/12/2025	17:02:38.415	138		145.25
			138	145.25
			138	145.25
16/12/2025	17:01:11.071	2		145.45
			2	145.45
			2	145.45
16/12/2025	17:00:55.942	14		145.40
			14	145.40
			14	145.40
16/12/2025	17:00:49.032	1		145.50
			1	145.50
			1	145.50
16/12/2025	16:59:48.658	1		145.60
			1	145.60
			1	145.60
16/12/2025	16:59:28.865	20		145.50
			20	145.50
			20	145.50
16/12/2025	16:59:08.676	25		145.00
			25	145.00
			25	145.00
16/12/2025	16:58:14.165	1		144.60
			1	144.60
			1	144.60
16/12/2025	16:57:09.652	1		145.50
			1	145.50
			1	145.50
16/12/2025	16:56:54.756	1		145.30
			1	145.30
			1	145.30
16/12/2025	16:56:41.401	20		145.35
			20	145.35
			20	145.35
16/12/2025	16:56:27.262	22		145.60
			22	145.60
			22	145.60
16/12/2025	16:56:06.031	103		145.40
			103	145.40
			103	145.40
16/12/2025	16:56:01.447	18		145.00
			18	145.00
			18	145.00
16/12/2025	16:55:40.122	4		145.20
			4	145.20
			4	145.20
16/12/2025	16:55:40.075	1		145.20
			1	145.20
			1	145.20
16/12/2025	16:55:02.231	1		144.55
			1	144.55
			1	144.55
16/12/2025	16:54:15.649	185		144.60
			185	144.60
			185	144.60
16/12/2025	16:54:12.321	1 000		144.60
			1 000	144.60
			1 000	144.60
16/12/2025	16:53:11.616	20		144.15
			20	144.15
			20	144.15
16/12/2025	16:52:56.860	1		144.20
			1	144.20
			1	144.20
16/12/2025	16:52:13.880	1		144.25
			1	144.25
			1	144.25
16/12/2025	16:51:04.431	3		143.80
			3	143.80
			3	143.80
16/12/2025	16:50:04.696	100		144.30
			100	144.30
			100	144.30
16/12/2025	16:49:53.551	150		144.00
			150	144.00
			150	144.00
16/12/2025	16:49:48.425	6		144.25
			6	144.25
			6	144.25
16/12/2025	16:49:36.990	1		144.05
			1	144.05
			1	144.05
16/12/2025	16:48:17.576	90		144.55
			83	144.55
			90	144.55
			7	144.55
16/12/2025	16:47:54.836	5		144.35
			5	144.35
			5	144.35
16/12/2025	16:47:16.673	150		144.30
			150	144.30
			140	144.30
			10	144.30
16/12/2025	16:46:59.399	1 000		144.20
			1 000	144.20
			1 000	144.20
16/12/2025	16:46:10.447	10		144.35
			10	144.35
			10	144.35
16/12/2025	16:44:13.814	17		143.80
			17	143.80
			17	143.80
16/12/2025	16:43:11.793	2		143.90
			2	143.90
			2	143.90
16/12/2025	16:42:53.074	2		143.30
			2	143.30
			2	143.30
16/12/2025	16:41:12.920	288		144.00
			75	144.00
			288	144.00
			148	144.00
			65	144.00
16/12/2025	16:38:22.240	130		143.50
			130	143.50
			130	143.50
16/12/2025	16:38:02.435	13		143.15
			13	143.15
			13	143.15
16/12/2025	16:36:56.942	2		143.10
			2	143.10
			2	143.10
16/12/2025	16:35:56.651	1		143.85
			1	143.85
			1	143.85
16/12/2025	16:35:28.283	1		143.55
			1	143.55
			1	143.55
16/12/2025	16:34:52.679	284		143.15
			284	143.15
			284	143.15
16/12/2025	16:34:02.422	1		143.10
			1	143.10
			1	143.10
16/12/2025	16:31:20.580	1		142.75
			1	142.75
			1	142.75
16/12/2025	16:31:07.655	1		143.10
			1	143.10
			1	143.10
16/12/2025	16:30:52.062	36		143.30
			36	143.30
			36	143.30
16/12/2025	16:30:02.691	17		143.05
			17	143.05
			17	143.05
16/12/2025	16:28:34.606	22		142.95
			22	142.95
			22	142.95
16/12/2025	16:27:58.742	40		142.70
			40	142.70
			40	142.70
16/12/2025	16:27:51.557	90		142.55
			90	142.55
			90	142.55
16/12/2025	16:27:34.738	100		142.40
			100	142.40
			100	142.40
16/12/2025	16:26:46.472	700		142.30
			700	142.30
			700	142.30
16/12/2025	16:26:40.419	20		142.00
			20	142.00
			20	142.00
16/12/2025	16:26:32.644	20		142.00
			20	142.00
			20	142.00
16/12/2025	16:26:23.376	14		142.35
			14	142.35
			14	142.35
16/12/2025	16:23:01.755	37		142.30
			37	142.30
			37	142.30
16/12/2025	16:19:58.966	2		142.20
			2	142.20
			2	142.20
16/12/2025	16:18:47.019	20		142.10
			20	142.10
			20	142.10
16/12/2025	16:18:13.189	30		142.00
			30	142.00
			30	142.00
16/12/2025	16:17:00.347	53		142.20
			53	142.20
			53	142.20
16/12/2025	16:16:58.423	300		142.00
			300	142.00
			300	142.00
16/12/2025	16:16:42.611	2		141.95
			2	141.95
			2	141.95
16/12/2025	16:16:30.302	100		142.00
			100	142.00
			100	142.00
16/12/2025	16:14:25.569	10		142.00
			10	142.00
			10	142.00
16/12/2025	16:12:58.470	1		141.95
			1	141.95
			1	141.95
16/12/2025	16:09:52.257	1 000		141.15
			1 000	141.15
			1 000	141.15
16/12/2025	16:08:21.642	5		142.25
			5	142.25
			5	142.25
16/12/2025	16:03:16.363	1		141.90
			1	141.90
			1	141.90
16/12/2025	16:02:44.716	1 000		141.50
			1 000	141.50
			1 000	141.50
16/12/2025	16:02:12.555	2		142.05
			2	142.05
			2	142.05
16/12/2025	16:00:03.998	5		142.55
			5	142.55
			5	142.55
16/12/2025	16:00:00.650	1		142.55
			1	142.55
			1	142.55
16/12/2025	15:59:00.764	3		142.25
			3	142.25
			3	142.25
16/12/2025	15:58:51.300	1		142.45
			1	142.45
			1	142.45
16/12/2025	15:57:00.388	500		141.55
			500	141.55
			500	141.55
16/12/2025	15:55:28.256	15		142.20
			15	142.20
			15	142.20
16/12/2025	15:54:54.758	2		141.90
			2	141.90
			2	141.90
16/12/2025	15:54:51.034	1		142.25
			1	142.25
			1	142.25
16/12/2025	15:54:05.728	1		142.45
			1	142.45
			1	142.45
16/12/2025	15:53:56.103	1		142.65
			1	142.65
			1	142.65
16/12/2025	15:51:48.310	50		142.70
			50	142.70
			50	142.70
16/12/2025	15:51:21.418	1		142.65
			1	142.65
			1	142.65
16/12/2025	15:49:52.429	281		141.00
			281	141.00
			281	141.00
16/12/2025	15:49:35.009	35		141.55
			35	141.55
			35	141.55
16/12/2025	15:48:50.743	1		141.55
			1	141.55
			1	141.55
16/12/2025	15:48:40.777	2		141.65
			2	141.65
			2	141.65
16/12/2025	15:47:15.151	105		141.80
			105	141.80
			105	141.80
16/12/2025	15:46:34.770	1		141.00
			1	141.00
			1	141.00
16/12/2025	15:45:59.057	50		141.00
			50	141.00
			50	141.00
16/12/2025	15:45:21.928	180		141.05
			180	141.05
			180	141.05
16/12/2025	15:44:07.056	5		141.75
			5	141.75
			5	141.75
16/12/2025	15:43:52.624	500		141.05
			500	141.05
			500	141.05
16/12/2025	15:42:24.913	30		142.40
			6	142.40
			30	142.40
			4	142.40
			20	142.40
16/12/2025	15:42:09.737	42		142.00
			42	142.00
			42	142.00
16/12/2025	15:40:53.659	500		141.65
			500	141.65
			500	141.65
16/12/2025	15:40:50.313	36		142.10
			36	142.10
			36	142.10
16/12/2025	15:40:37.046	1		142.15
			1	142.15
			1	142.15
16/12/2025	15:39:04.923	281		141.55
			281	141.55
			281	141.55
16/12/2025	15:38:40.699	1		142.15
			1	142.15
			1	142.15
16/12/2025	15:38:18.003	500		142.00
			500	142.00
			500	142.00
16/12/2025	15:38:05.578	1		142.15
			1	142.15
			1	142.15
16/12/2025	15:37:46.472	1		141.80
			1	141.80
			1	141.80
16/12/2025	15:37:13.970	30		142.25
			30	142.25
			30	142.25
16/12/2025	15:36:21.304	200		142.00
			200	142.00
			200	142.00
16/12/2025	15:36:02.350	100		141.60
			100	141.60
			100	141.60
16/12/2025	15:35:54.150	6		141.45
			6	141.45
			6	141.45
16/12/2025	15:35:35.878	21		141.60
			21	141.60
			21	141.60
16/12/2025	15:35:07.774	500		141.00
			500	141.00
			500	141.00
16/12/2025	15:35:04.976	1		141.50
			1	141.50
			1	141.50
16/12/2025	15:32:46.534	25		140.65
			25	140.65
			25	140.65
16/12/2025	15:32:08.321	25		140.75
			25	140.75
			25	140.75
16/12/2025	15:31:00.138	3		140.05
			3	140.05
			3	140.05
16/12/2025	15:30:47.936	50		141.00
			50	141.00
			50	141.00
16/12/2025	15:30:36.504	3		140.95
			1	140.95
			1	140.95
			1	140.95
			3	140.95
16/12/2025	15:28:21.491	200		140.15
			200	140.15
			200	140.15
16/12/2025	15:26:22.220	11		139.50
			11	139.50
			11	139.50
16/12/2025	15:26:05.134	1		140.00
			1	140.00
			1	140.00
16/12/2025	15:14:19.741	65		139.90
			65	139.90
			65	139.90
16/12/2025	15:13:35.137	31		139.45
			31	139.45
			31	139.45
16/12/2025	15:11:05.344	14		139.90
			14	139.90
			14	139.90
16/12/2025	15:09:32.090	50		139.75
			50	139.75
			50	139.75
16/12/2025	15:07:32.031	3		139.60
			3	139.60
			3	139.60
16/12/2025	15:06:56.914	1		139.95
			1	139.95
			1	139.95
16/12/2025	15:06:55.809	25		139.95
			25	139.95
			25	139.95
16/12/2025	15:01:57.933	2		138.65
			2	138.65
			2	138.65
16/12/2025	15:01:57.850	15		138.85
			15	138.85
			15	138.85
16/12/2025	15:01:29.580	102		139.00
			52	139.00
			50	139.00
			102	139.00
16/12/2025	15:00:06.586	2		139.60
			2	139.60
			2	139.60
16/12/2025	14:59:52.899	100		139.05
			100	139.05
			100	139.05
16/12/2025	14:58:28.064	100		139.20
			100	139.20
			100	139.20
16/12/2025	14:58:28.013	143		139.20
			143	139.20
			143	139.20
16/12/2025	14:57:45.508	1		139.95
			1	139.95
			1	139.95
16/12/2025	14:56:20.203	1		140.30
			1	140.30
			1	140.30
16/12/2025	14:53:51.403	5		139.95
			5	139.95
			5	139.95
16/12/2025	14:53:07.788	1		140.30
			1	140.30
			1	140.30
16/12/2025	14:51:59.390	3		140.30
			3	140.30
			3	140.30
16/12/2025	14:50:43.549	3		140.70
			3	140.70
			3	140.70
16/12/2025	14:50:16.192	1		140.80
			1	140.80
			1	140.80
16/12/2025	14:49:04.898	10		140.45
			10	140.45
			10	140.45
16/12/2025	14:48:45.504	5		139.70
			5	139.70
			5	139.70
16/12/2025	14:47:46.225	12		140.00
			12	140.00
			12	140.00
16/12/2025	14:43:58.070	420		140.10
			420	140.10
			420	140.10
16/12/2025	14:43:45.988	450		140.15
			450	140.15
			450	140.15
16/12/2025	14:43:38.713	17		140.55
			17	140.55
			17	140.55
16/12/2025	14:40:01.634	1		140.35
			1	140.35
			1	140.35
16/12/2025	14:39:58.502	500		140.00
			500	140.00
			500	140.00
16/12/2025	14:39:53.588	69		140.35
			69	140.35
			69	140.35
16/12/2025	14:39:32.889	1 000		139.95
			1 000	139.95
			1 000	139.95
16/12/2025	14:38:59.537	5 007		139.90
			5 000	139.90
			4 007	139.90
			1 000	139.90
			7	139.90
16/12/2025	14:36:46.526	5		140.60
			5	140.60
			5	140.60
16/12/2025	14:35:16.498	20		140.35
			20	140.35
			20	140.35

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: 1 494.00
Ask: 1 500.50
Volume: 76 312
-2.58%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice