Tradegate Exchange

MicroStrategy Inc.

593

465

338.40

Date	Time	Volume	Order Volume	Price
05/05/2025	12:27:10.062	2		338.40
			2	338.40
			2	338.40
05/05/2025	12:27:02.471	25		338.50
			25	338.50
			25	338.50
05/05/2025	12:26:39.264	3		339.10
			3	339.10
			3	339.10
05/05/2025	12:24:09.800	2		337.90
			2	337.90
			2	337.90
05/05/2025	12:22:29.285	21		337.90
			21	337.90
			21	337.90
05/05/2025	12:22:29.184	4		337.90
			4	337.90
			4	337.90
05/05/2025	12:22:03.723	50		338.10
			10	338.10
			40	338.10
			50	338.10
05/05/2025	12:19:08.951	25		338.70
			25	338.70
			25	338.70
05/05/2025	12:19:05.912	39		338.80
			35	338.80
			39	338.80
			4	338.80
05/05/2025	12:18:57.587	50		338.90
			50	338.90
			50	338.90
05/05/2025	12:16:07.719	20		338.80
			20	338.80
			20	338.80
05/05/2025	12:14:44.306	4		338.80
			4	338.80
			4	338.80
05/05/2025	12:12:57.475	3		338.80
			3	338.80
			3	338.80
05/05/2025	12:10:17.818	33		339.40
			33	339.40
			33	339.40
05/05/2025	12:10:04.415	26		338.80
			26	338.80
			26	338.80
05/05/2025	12:08:35.880	10		339.30
			10	339.30
			10	339.30
05/05/2025	12:07:12.714	100		339.30
			100	339.30
			100	339.30
05/05/2025	12:06:08.881	10		339.30
			10	339.30
			10	339.30
05/05/2025	12:05:52.523	200		338.90
			200	338.90
			200	338.90
05/05/2025	12:05:25.038	7		338.80
			7	338.80
			7	338.80
05/05/2025	12:04:40.406	19		339.00
			19	339.00
			19	339.00
05/05/2025	12:03:14.679	10		339.00
			10	339.00
			10	339.00
05/05/2025	12:03:14.482	1		339.00
			1	339.00
			1	339.00
05/05/2025	12:01:50.509	6		339.00
			6	339.00
			6	339.00
05/05/2025	11:59:54.791	20		339.00
			20	339.00
			20	339.00
05/05/2025	11:58:50.124	10		339.00
			10	339.00
			10	339.00
05/05/2025	11:58:03.484	100		339.90
			100	339.90
			100	339.90
05/05/2025	11:57:05.487	7		339.00
			7	339.00
			7	339.00
05/05/2025	11:55:57.075	200		340.40
			200	340.40
			200	340.40
05/05/2025	11:55:43.402	1		340.30
			1	340.30
			1	340.30
05/05/2025	11:54:53.902	15		339.10
			15	339.10
			15	339.10
05/05/2025	11:52:08.235	50		339.20
			50	339.20
			50	339.20
05/05/2025	11:50:30.899	2		339.00
			2	339.00
			2	339.00
05/05/2025	11:50:07.945	50		339.00
			50	339.00
			50	339.00
05/05/2025	11:49:20.479	10		339.00
			10	339.00
			10	339.00
05/05/2025	11:49:01.932	5		339.90
			5	339.90
			5	339.90
05/05/2025	11:47:31.038	1		339.90
			1	339.90
			1	339.90
05/05/2025	11:47:20.274	1		339.90
			1	339.90
			1	339.90
05/05/2025	11:47:07.626	2		339.90
			2	339.90
			2	339.90
05/05/2025	11:46:54.154	4		339.90
			4	339.90
			4	339.90
05/05/2025	11:46:33.352	7		339.10
			7	339.10
			7	339.10
05/05/2025	11:44:11.922	10		339.00
			10	339.00
			10	339.00
05/05/2025	11:43:56.225	1 055		340.00
			1 050	340.00
			5	340.00
			1 055	340.00
05/05/2025	11:43:33.944	3		339.90
			3	339.90
			3	339.90
05/05/2025	11:41:43.565	7		339.00
			7	339.00
			7	339.00
05/05/2025	11:40:54.307	17		339.90
			17	339.90
			17	339.90
05/05/2025	11:36:58.490	1		339.00
			1	339.00
			1	339.00
05/05/2025	11:35:10.087	10		339.10
			10	339.10
			10	339.10
05/05/2025	11:34:26.814	150		339.90
			150	339.90
			150	339.90
05/05/2025	11:34:08.152	51		339.90
			51	339.90
			51	339.90
05/05/2025	11:32:09.038	5		339.00
			5	339.00
			5	339.00
05/05/2025	11:31:50.506	2		339.90
			2	339.90
			2	339.90
05/05/2025	11:31:32.770	5		339.00
			5	339.00
			5	339.00
05/05/2025	11:30:09.732	3		339.00
			3	339.00
			3	339.00
05/05/2025	11:26:18.469	10		339.90
			10	339.90
			10	339.90
05/05/2025	11:26:02.934	3		339.00
			3	339.00
			3	339.00
05/05/2025	11:24:43.699	1		339.90
			1	339.90
			1	339.90
05/05/2025	11:24:43.093	3		339.90
			3	339.90
			3	339.90
05/05/2025	11:24:29.309	1		339.00
			1	339.00
			1	339.00
05/05/2025	11:23:12.178	6		339.60
			6	339.60
			6	339.60
05/05/2025	11:21:58.905	2		339.50
			2	339.50
			2	339.50
05/05/2025	11:19:00.735	7		338.80
			7	338.80
			7	338.80
05/05/2025	11:18:55.266	35		338.80
			35	338.80
			35	338.80
05/05/2025	11:16:57.757	250		339.00
			250	339.00
			250	339.00
05/05/2025	11:16:40.996	3		339.40
			3	339.40
			3	339.40
05/05/2025	11:16:40.567	2		339.10
			2	339.10
			1	339.10
			1	339.10
05/05/2025	11:16:28.655	30		339.10
			30	339.10
			30	339.10
05/05/2025	11:15:39.778	58		339.10
			58	339.10
			58	339.10
05/05/2025	11:15:33.743	6		338.80
			6	338.80
			6	338.80
05/05/2025	11:14:57.755	25		339.10
			25	339.10
			25	339.10
05/05/2025	11:13:09.044	5		339.10
			5	339.10
			5	339.10
05/05/2025	11:12:48.756	1		339.40
			1	339.40
			1	339.40
05/05/2025	11:10:22.921	5		339.10
			5	339.10
			5	339.10
05/05/2025	11:08:57.611	1		339.10
			1	339.10
			1	339.10
05/05/2025	11:07:53.114	2		339.40
			2	339.40
			2	339.40
05/05/2025	11:07:39.914	1		339.10
			1	339.10
			1	339.10
05/05/2025	11:07:00.514	57		339.40
			57	339.40
			57	339.40
05/05/2025	11:04:11.517	10		339.10
			10	339.10
			10	339.10
05/05/2025	11:04:06.295	250		339.10
			250	339.10
			250	339.10
05/05/2025	11:03:50.066	250		339.10
			250	339.10
			250	339.10
05/05/2025	11:02:54.586	19		339.80
			19	339.80
			19	339.80
05/05/2025	11:02:44.909	30		339.10
			30	339.10
			30	339.10
05/05/2025	11:01:50.136	10		339.10
			10	339.10
			10	339.10
05/05/2025	10:57:46.749	7		338.90
			7	338.90
			7	338.90
05/05/2025	10:57:03.974	3		338.90
			3	338.90
			3	338.90
05/05/2025	10:55:19.397	2		338.90
			2	338.90
			2	338.90
05/05/2025	10:55:09.899	15		339.50
			15	339.50
			15	339.50
05/05/2025	10:54:08.479	50		338.90
			50	338.90
			50	338.90
05/05/2025	10:53:11.970	60		339.00
			10	339.00
			60	339.00
			50	339.00
05/05/2025	10:53:09.721	150		339.10
			150	339.10
			150	339.10
05/05/2025	10:53:05.722	8		339.20
			8	339.20
			8	339.20
05/05/2025	10:53:05.038	3		339.30
			3	339.30
			3	339.30
05/05/2025	10:53:04.333	3		339.30
			3	339.30
			3	339.30
05/05/2025	10:53:03.628	3		339.30
			3	339.30
			3	339.30
05/05/2025	10:53:02.923	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:53:02.342	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:53:01.518	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:53:00.914	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:53:00.210	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:52:59.606	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:52:58.703	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:52:58.019	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:52:57.190	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:52:56.510	2		339.30
			2	339.30
			2	339.30
05/05/2025	10:52:55.783	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:52:44.452	3		339.30
			3	339.30
			3	339.30
05/05/2025	10:52:06.361	1		339.30
			1	339.30
			1	339.30
05/05/2025	10:49:06.376	10		339.90
			7	339.90
			10	339.90
			3	339.90
05/05/2025	10:48:33.103	38		339.30
			38	339.30
			38	339.30
05/05/2025	10:48:07.547	39		339.50
			10	339.50
			29	339.50
			39	339.50
05/05/2025	10:47:49.211	50		339.60
			50	339.60
			50	339.60
05/05/2025	10:47:04.403	2		339.50
			2	339.50
			2	339.50
05/05/2025	10:46:09.380	400		339.90
			400	339.90
			400	339.90
05/05/2025	10:44:45.702	30		339.60
			30	339.60
			30	339.60
05/05/2025	10:44:30.795	57		339.50
			57	339.50
			57	339.50
05/05/2025	10:43:49.864	2		339.50
			2	339.50
			2	339.50
05/05/2025	10:43:28.038	50		339.50
			50	339.50
			50	339.50
05/05/2025	10:41:40.438	10		339.50
			10	339.50
			10	339.50
05/05/2025	10:41:29.130	3		339.90
			3	339.90
			3	339.90
05/05/2025	10:41:22.930	3		339.90
			3	339.90
			3	339.90
05/05/2025	10:41:15.863	3		339.90
			3	339.90
			3	339.90
05/05/2025	10:41:08.973	3		339.90
			3	339.90
			3	339.90
05/05/2025	10:40:48.499	4		339.90
			4	339.90
			4	339.90
05/05/2025	10:40:06.580	230		339.90
			230	339.90
			230	339.90
05/05/2025	10:39:25.642	3		339.60
			3	339.60
			3	339.60
05/05/2025	10:39:25.213	50		339.60
			28	339.60
			50	339.60
			22	339.60
05/05/2025	10:38:24.631	9		340.00
			9	340.00
			9	340.00
05/05/2025	10:38:19.928	580		340.10
			580	340.10
			580	340.10
05/05/2025	10:36:40.581	50		340.10
			50	340.10
			50	340.10
05/05/2025	10:36:39.778	7		340.10
			7	340.10
			7	340.10
05/05/2025	10:36:17.864	34		340.50
			34	340.50
			34	340.50
05/05/2025	10:34:28.847	11		340.50
			11	340.50
			11	340.50
05/05/2025	10:34:10.875	100		340.50
			100	340.50
			100	340.50
05/05/2025	10:32:03.023	1		340.90
			1	340.90
			1	340.90
05/05/2025	10:31:52.879	1		340.10
			1	340.10
			1	340.10
05/05/2025	10:31:31.440	1		340.10
			1	340.10
			1	340.10
05/05/2025	10:30:18.456	50		340.10
			50	340.10
			50	340.10
05/05/2025	10:29:47.219	1		340.10
			1	340.10
			1	340.10
05/05/2025	10:29:41.773	5		340.10
			5	340.10
			5	340.10
05/05/2025	10:27:59.292	3		340.90
			3	340.90
			3	340.90
05/05/2025	10:26:08.001	1		341.40
			1	341.40
			1	341.40
05/05/2025	10:25:44.442	11		340.10
			11	340.10
			11	340.10
05/05/2025	10:24:46.600	3		341.40
			3	341.40
			3	341.40
05/05/2025	10:23:13.921	30		340.60
			30	340.60
			30	340.60
05/05/2025	10:22:30.259	11		340.70
			11	340.70
			11	340.70
05/05/2025	10:20:52.208	2		341.40
			2	341.40
			2	341.40
05/05/2025	10:20:19.418	1		341.50
			1	341.50
			1	341.50
05/05/2025	10:20:02.882	2		341.50
			2	341.50
			2	341.50
05/05/2025	10:19:24.138	1		341.70
			1	341.70
			1	341.70
05/05/2025	10:19:01.229	150		341.00
			150	341.00
			150	341.00
05/05/2025	10:17:48.789	6		340.90
			6	340.90
			6	340.90
05/05/2025	10:16:27.328	44		340.10
			44	340.10
			44	340.10
05/05/2025	10:16:07.264	42		340.90
			42	340.90
			42	340.90
05/05/2025	10:15:53.167	1		340.50
			1	340.50
			1	340.50
05/05/2025	10:15:37.007	12		340.70
			12	340.70
			12	340.70
05/05/2025	10:14:12.650	10		340.50
			10	340.50
			10	340.50
05/05/2025	10:12:00.849	146		340.90
			146	340.90
			146	340.90
05/05/2025	10:10:55.667	6		340.10
			6	340.10
			6	340.10
05/05/2025	10:10:12.178	25		340.60
			25	340.60
			25	340.60
05/05/2025	10:08:35.511	10		340.90
			10	340.90
			10	340.90
05/05/2025	10:07:46.425	20		340.60
			20	340.60
			20	340.60
05/05/2025	10:07:26.132	15		340.90
			15	340.90
			15	340.90
05/05/2025	10:04:57.527	35		340.40
			35	340.40
			35	340.40
05/05/2025	10:04:48.405	10		340.50
			10	340.50
			10	340.50
05/05/2025	10:04:38.181	1		341.40
			1	341.40
			1	341.40
05/05/2025	10:02:24.730	2		340.60
			2	340.60
			2	340.60
05/05/2025	10:02:05.339	15		341.00
			15	341.00
			15	341.00
05/05/2025	10:01:20.632	50		340.90
			50	340.90
			50	340.90
05/05/2025	10:01:20.139	50		340.90
			50	340.90
			50	340.90
05/05/2025	10:01:19.598	50		340.90
			50	340.90
			50	340.90
05/05/2025	10:00:56.892	20		341.00
			20	341.00
			20	341.00
05/05/2025	10:00:44.894	50		340.90
			50	340.90
			50	340.90
05/05/2025	10:00:28.022	500		340.50
			100	340.50
			200	340.50
			4	340.50
			50	340.50
			150	340.50
			496	340.50
05/05/2025	09:59:24.675	50		340.30
			50	340.30
			50	340.30
05/05/2025	09:59:14.120	11		340.30
			11	340.30
			11	340.30
05/05/2025	09:58:43.082	2		340.30
			2	340.30
			2	340.30
05/05/2025	09:58:12.402	1		340.30
			1	340.30
			1	340.30
05/05/2025	09:58:06.260	10		340.30
			10	340.30
			10	340.30
05/05/2025	09:57:41.656	23		340.30
			23	340.30
			23	340.30
05/05/2025	09:57:35.039	6		340.30
			6	340.30
			6	340.30
05/05/2025	09:56:55.276	20		340.30
			20	340.30
			20	340.30
05/05/2025	09:55:48.181	65		340.10
			65	340.10
			65	340.10
05/05/2025	09:55:14.349	50		340.30
			50	340.30
			50	340.30
05/05/2025	09:54:23.298	5		340.10
			5	340.10
			5	340.10
05/05/2025	09:54:13.529	11		340.30
			11	340.30
			11	340.30
05/05/2025	09:53:22.177	103		340.10
			103	340.10
			103	340.10
05/05/2025	09:51:51.466	4		340.30
			4	340.30
			4	340.30
05/05/2025	09:51:23.406	5		340.10
			5	340.10
			5	340.10
05/05/2025	09:49:39.497	1		340.30
			1	340.30
			1	340.30
05/05/2025	09:47:56.934	1		340.40
			1	340.40
			1	340.40
05/05/2025	09:47:55.324	175		340.30
			150	340.30
			175	340.30
			25	340.30
05/05/2025	09:46:46.196	100		340.20
			100	340.20
			100	340.20
05/05/2025	09:45:10.383	200		340.10
			200	340.10
			200	340.10
05/05/2025	09:45:07.786	50		340.30
			50	340.30
			50	340.30
05/05/2025	09:44:52.819	150		340.10
			150	340.10
			9	340.10
			141	340.10
05/05/2025	09:44:37.450	50		340.30
			50	340.30
			50	340.30
05/05/2025	09:44:08.633	8		340.10
			8	340.10
			8	340.10
05/05/2025	09:43:43.489	150		340.30
			150	340.30
			150	340.30
05/05/2025	09:42:55.745	50		340.30
			50	340.30
			50	340.30
05/05/2025	09:42:40.528	200		340.30
			200	340.30
			200	340.30
05/05/2025	09:42:36.118	50		340.30
			50	340.30
			50	340.30
05/05/2025	09:42:09.029	25		340.30
			25	340.30
			25	340.30
05/05/2025	09:42:07.179	4		340.30
			4	340.30
			4	340.30
05/05/2025	09:41:46.845	7		340.10
			7	340.10
			7	340.10
05/05/2025	09:40:21.424	35		340.10
			35	340.10
			35	340.10
05/05/2025	09:40:20.954	10		340.30
			10	340.30
			10	340.30
05/05/2025	09:40:16.805	200		340.10
			200	340.10
			200	340.10
05/05/2025	09:36:32.863	3		339.50
			3	339.50
			3	339.50
05/05/2025	09:36:07.408	3		340.40
			3	340.40
			3	340.40
05/05/2025	09:35:53.524	103		340.40
			57	340.40
			46	340.40
			80	340.40
			23	340.40
05/05/2025	09:35:19.102	57		340.20
			57	340.20
			57	340.20
05/05/2025	09:33:54.003	84		340.00
			84	340.00
			84	340.00
05/05/2025	09:33:50.786	84		340.10
			84	340.10
			84	340.10
05/05/2025	09:33:39.990	150		340.00
			150	340.00
			150	340.00
05/05/2025	09:33:38.038	6		339.50
			6	339.50
			6	339.50
05/05/2025	09:33:26.534	31		339.60
			31	339.60
			31	339.60
05/05/2025	09:33:26.029	8		339.60
			8	339.60
			8	339.60
05/05/2025	09:32:51.337	50		339.90
			50	339.90
			50	339.90
05/05/2025	09:32:35.985	100		339.40
			100	339.40
			100	339.40
05/05/2025	09:32:35.272	100		339.40
			100	339.40
			100	339.40
05/05/2025	09:32:30.016	200		339.40
			200	339.40
			200	339.40
05/05/2025	09:31:26.411	40		340.00
			40	340.00
			40	340.00
05/05/2025	09:31:23.087	100		340.10
			100	340.10
			100	340.10
05/05/2025	09:31:13.851	100		340.00
			100	340.00
			100	340.00
05/05/2025	09:31:07.066	3		339.40
			3	339.40
			3	339.40
05/05/2025	09:29:32.741	100		340.00
			100	340.00
			100	340.00
05/05/2025	09:28:59.271	22		339.40
			22	339.40
			22	339.40
05/05/2025	09:28:26.458	7		340.00
			7	340.00
			7	340.00
05/05/2025	09:27:13.265	1		340.00
			1	340.00
			1	340.00
05/05/2025	09:26:44.201	3		339.40
			3	339.40
			3	339.40
05/05/2025	09:26:11.700	10		340.00
			10	340.00
			10	340.00
05/05/2025	09:25:02.384	10		340.00
			10	340.00
			10	340.00
05/05/2025	09:24:10.327	21		339.40
			21	339.40
			21	339.40
05/05/2025	09:23:55.876	50		339.90
			50	339.90
			50	339.90
05/05/2025	09:23:48.482	25		340.00
			25	340.00
			25	340.00
05/05/2025	09:23:36.082	50		339.90
			50	339.90
			50	339.90
05/05/2025	09:22:29.834	2		339.40
			2	339.40
			2	339.40
05/05/2025	09:21:54.157	4		339.90
			4	339.90
			4	339.90
05/05/2025	09:20:17.121	3		340.00
			3	340.00
			3	340.00
05/05/2025	09:17:41.684	24		339.20
			24	339.20
			24	339.20
05/05/2025	09:17:32.144	500		339.50
			500	339.50
			500	339.50
05/05/2025	09:17:15.182	200		339.60
			200	339.60
			200	339.60
05/05/2025	09:16:41.810	200		339.60
			200	339.60
			200	339.60
05/05/2025	09:16:01.301	2		339.60
			2	339.60
			2	339.60
05/05/2025	09:14:12.508	4		339.60
			4	339.60
			4	339.60
05/05/2025	09:13:25.355	5		340.00
			5	340.00
			5	340.00
05/05/2025	09:13:03.125	300		340.00
			40	340.00
			260	340.00
			300	340.00
05/05/2025	09:11:11.170	200		340.10
			200	340.10
			200	340.10
05/05/2025	09:10:38.830	19		340.10
			19	340.10
			19	340.10
05/05/2025	09:10:25.747	200		340.10
			200	340.10
			200	340.10
05/05/2025	09:08:52.050	50		340.40
			50	340.40
			50	340.40
05/05/2025	09:08:09.979	2		339.60
			2	339.60
			2	339.60
05/05/2025	09:07:19.302	61		339.80
			61	339.80
			61	339.80
05/05/2025	09:07:17.724	35		340.10
			35	340.10
			35	340.10
05/05/2025	09:07:15.057	100		340.20
			100	340.20
			100	340.20
05/05/2025	09:06:56.706	100		340.30
			100	340.30
			100	340.30
05/05/2025	09:05:54.989	100		340.30
			100	340.30
			100	340.30
05/05/2025	09:05:11.459	100		340.30
			100	340.30
			100	340.30
05/05/2025	09:05:00.782	20		340.30
			20	340.30
			20	340.30
05/05/2025	09:04:20.908	100		340.40
			100	340.40
			100	340.40
05/05/2025	09:04:17.787	300		340.40
			300	340.40
			300	340.40
05/05/2025	09:04:00.490	50		340.40
			50	340.40
			50	340.40
05/05/2025	09:03:14.511	2		340.40
			2	340.40
			2	340.40
05/05/2025	09:02:13.238	7		339.60
			7	339.60
			7	339.60
05/05/2025	09:02:07.949	1		340.40
			1	340.40
			1	340.40
05/05/2025	09:01:19.872	22		338.90
			22	338.90
			22	338.90
05/05/2025	09:00:59.652	432		338.90
			432	338.90
			332	338.90
			15	338.90
			3	338.90
			32	338.90
			50	338.90
05/05/2025	09:00:54.310	468		340.00
			150	340.00
			7	340.00
			1	340.00
			300	340.00
			10	340.00
			468	340.00
05/05/2025	09:00:29.643	150		340.20
			150	340.20
			150	340.20
05/05/2025	08:59:42.134	200		340.40
			200	340.40
			200	340.40
05/05/2025	08:59:37.658	12		340.40
			12	340.40
			12	340.40
05/05/2025	08:57:42.663	200		340.40
			200	340.40
			200	340.40
05/05/2025	08:57:23.325	15		340.20
			15	340.20
			15	340.20
05/05/2025	08:56:55.932	3		340.40
			3	340.40
			3	340.40
05/05/2025	08:56:49.051	23		340.20
			23	340.20
			23	340.20
05/05/2025	08:56:26.510	12		340.40
			12	340.40
			12	340.40
05/05/2025	08:56:14.168	50		340.30
			50	340.30
			50	340.30
05/05/2025	08:55:26.442	150		340.20
			150	340.20
			150	340.20
05/05/2025	08:55:24.682	6		340.40
			6	340.40
			6	340.40
05/05/2025	08:55:18.384	5		340.40
			5	340.40
			5	340.40
05/05/2025	08:55:09.832	50		340.40
			50	340.40
			50	340.40
05/05/2025	08:55:01.435	13		340.40
			13	340.40
			13	340.40
05/05/2025	08:54:36.729	50		340.20
			50	340.20
			50	340.20
05/05/2025	08:54:36.127	150		340.20
			150	340.20
			150	340.20
05/05/2025	08:53:46.048	15		340.20
			15	340.20
			15	340.20
05/05/2025	08:53:19.628	3		340.40
			3	340.40
			3	340.40
05/05/2025	08:52:55.006	2		340.40
			2	340.40
			2	340.40
05/05/2025	08:52:50.633	40		340.20
			40	340.20
			40	340.20
05/05/2025	08:52:50.517	50		340.10
			50	340.10
			50	340.10
05/05/2025	08:52:21.961	20		340.10
			20	340.10
			20	340.10
05/05/2025	08:47:32.499	200		340.00
			200	340.00
			200	340.00
05/05/2025	08:47:06.597	10		340.00
			10	340.00
			10	340.00
05/05/2025	08:46:04.721	200		340.40
			200	340.40
			200	340.40
05/05/2025	08:44:06.475	6		339.60
			6	339.60
			6	339.60
05/05/2025	08:44:06.147	1		340.40
			1	340.40
			1	340.40
05/05/2025	08:44:04.875	2		339.60
			2	339.60
			2	339.60
05/05/2025	08:43:49.425	10		339.60
			10	339.60
			10	339.60
05/05/2025	08:42:35.347	73		340.00
			73	340.00
			73	340.00
05/05/2025	08:42:30.432	73		340.10
			73	340.10
			73	340.10
05/05/2025	08:42:29.927	1		340.10
			1	340.10
			1	340.10
05/05/2025	08:41:20.678	5		340.40
			5	340.40
			5	340.40
05/05/2025	08:41:07.104	25		340.20
			25	340.20
			25	340.20
05/05/2025	08:41:06.284	23		340.10
			23	340.10
			23	340.10
05/05/2025	08:41:02.877	45		340.10
			45	340.10
			45	340.10
05/05/2025	08:40:36.409	50		339.60
			50	339.60
			50	339.60
05/05/2025	08:39:59.708	5		339.60
			5	339.60
			5	339.60
05/05/2025	08:39:53.016	23		340.20
			23	340.20
			23	340.20
05/05/2025	08:39:38.159	300		339.80
			300	339.80
			300	339.80
05/05/2025	08:39:23.208	20		340.00
			20	340.00
			20	340.00
05/05/2025	08:38:24.494	50		340.40
			50	340.40
			50	340.40
05/05/2025	08:38:05.952	5		339.50
			5	339.50
			5	339.50
05/05/2025	08:37:46.963	200		340.40
			200	340.40
			200	340.40
05/05/2025	08:37:23.367	150		339.30
			150	339.30
			150	339.30
05/05/2025	08:36:44.778	74		340.40
			74	340.40
			74	340.40
05/05/2025	08:35:51.235	61		340.10
			61	340.10
			61	340.10
05/05/2025	08:35:28.908	18		340.00
			18	340.00
			18	340.00
05/05/2025	08:32:19.576	12		339.30
			12	339.30
			12	339.30
05/05/2025	08:30:41.240	45		340.40
			45	340.40
			45	340.40
05/05/2025	08:29:05.870	2		340.40
			2	340.40
			2	340.40
05/05/2025	08:28:40.852	175		340.40
			175	340.40
			175	340.40
05/05/2025	08:28:34.556	50		339.30
			50	339.30
			50	339.30
05/05/2025	08:28:33.852	5		339.30
			5	339.30
			5	339.30
05/05/2025	08:28:27.371	1		340.40
			1	340.40
			1	340.40
05/05/2025	08:27:44.309	50		339.30
			50	339.30
			50	339.30
05/05/2025	08:25:37.224	13		339.30
			13	339.30
			13	339.30

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: 1 614.00
Ask: 1 615.00
Volume: 71 295
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 12:29:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice