Tradegate Exchange

MicroStrategy Inc.

381

343

340.20

Date	Time	Volume	Order Volume	Price
08/08/2025	21:55:55.504	2		340.20
			2	340.20
			2	340.20
08/08/2025	21:43:05.466	15		340.00
			15	340.00
			15	340.00
08/08/2025	21:20:28.584	2		338.80
			2	338.80
			2	338.80
08/08/2025	21:12:40.920	3		337.10
			3	337.10
			3	337.10
08/08/2025	21:11:03.740	14		336.70
			14	336.70
			14	336.70
08/08/2025	21:00:43.254	5		337.80
			5	337.80
			5	337.80
08/08/2025	20:49:44.704	7		337.20
			7	337.20
			7	337.20
08/08/2025	20:49:02.096	11		337.00
			11	337.00
			11	337.00
08/08/2025	20:47:33.854	15		336.30
			15	336.30
			15	336.30
08/08/2025	20:45:00.250	1		335.90
			1	335.90
			1	335.90
08/08/2025	20:34:34.058	3		337.30
			3	337.30
			3	337.30
08/08/2025	20:25:31.921	200		336.40
			200	336.40
			200	336.40
08/08/2025	20:18:19.116	29		338.00
			29	338.00
			29	338.00
08/08/2025	20:07:58.443	50		338.80
			50	338.80
			50	338.80
08/08/2025	20:05:06.884	9		338.60
			9	338.60
			9	338.60
08/08/2025	20:02:55.675	10		338.70
			10	338.70
			10	338.70
08/08/2025	19:58:35.844	3		336.80
			3	336.80
			3	336.80
08/08/2025	19:58:34.057	29		336.80
			29	336.80
			29	336.80
08/08/2025	19:56:41.960	10		336.70
			10	336.70
			10	336.70
08/08/2025	19:55:51.785	12		336.70
			12	336.70
			12	336.70
08/08/2025	19:54:03.705	7		335.70
			7	335.70
			7	335.70
08/08/2025	19:52:18.006	5		336.70
			5	336.70
			5	336.70
08/08/2025	19:51:49.060	5		335.70
			5	335.70
			5	335.70
08/08/2025	19:51:10.665	3		336.70
			3	336.70
			3	336.70
08/08/2025	19:48:01.970	3		336.40
			3	336.40
			3	336.40
08/08/2025	19:43:51.746	10		337.10
			10	337.10
			10	337.10
08/08/2025	19:42:57.421	4		337.50
			4	337.50
			4	337.50
08/08/2025	19:37:50.964	20		338.50
			20	338.50
			20	338.50
08/08/2025	19:36:03.867	4		339.20
			4	339.20
			4	339.20
08/08/2025	19:34:48.310	1		339.40
			1	339.40
			1	339.40
08/08/2025	19:34:29.207	6		338.50
			6	338.50
			6	338.50
08/08/2025	19:34:27.617	50		338.40
			50	338.40
			50	338.40
08/08/2025	19:25:48.931	4		337.80
			4	337.80
			4	337.80
08/08/2025	19:25:22.235	190		337.90
			190	337.90
			190	337.90
08/08/2025	19:24:22.836	80		338.10
			80	338.10
			80	338.10
08/08/2025	19:24:19.118	3		338.00
			3	338.00
			3	338.00
08/08/2025	19:23:59.897	1		338.90
			1	338.90
			1	338.90
08/08/2025	19:13:20.064	5		338.30
			5	338.30
			5	338.30
08/08/2025	19:11:09.157	15		337.90
			15	337.90
			15	337.90
08/08/2025	19:10:52.018	15		337.80
			15	337.80
			15	337.80
08/08/2025	19:10:32.406	5		337.80
			5	337.80
			5	337.80
08/08/2025	19:06:18.551	1		338.10
			1	338.10
			1	338.10
08/08/2025	19:06:02.098	4		337.60
			4	337.60
			4	337.60
08/08/2025	19:02:00.676	9		334.60
			9	334.60
			9	334.60
08/08/2025	18:50:39.825	100		337.10
			28	337.10
			100	337.10
			72	337.10
08/08/2025	18:46:07.213	14		337.20
			14	337.20
			14	337.20
08/08/2025	18:45:34.295	50		336.00
			50	336.00
			50	336.00
08/08/2025	18:44:55.475	2		336.20
			2	336.20
			2	336.20
08/08/2025	18:44:54.439	50		335.10
			50	335.10
			50	335.10
08/08/2025	18:44:35.475	3		336.20
			3	336.20
			3	336.20
08/08/2025	18:43:54.291	1		335.80
			1	335.80
			1	335.80
08/08/2025	18:41:38.721	50		335.60
			50	335.60
			50	335.60
08/08/2025	18:40:13.465	196		335.60
			196	335.60
			196	335.60
08/08/2025	18:36:29.320	50		335.00
			50	335.00
			50	335.00
08/08/2025	18:35:19.284	50		334.10
			50	334.10
			50	334.10
08/08/2025	18:33:51.963	10		334.70
			10	334.70
			10	334.70
08/08/2025	18:32:01.252	1		334.70
			1	334.70
			1	334.70
08/08/2025	18:29:02.907	2		334.40
			2	334.40
			2	334.40
08/08/2025	18:28:37.236	9		334.50
			9	334.50
			9	334.50
08/08/2025	18:27:59.967	26		333.80
			4	333.80
			26	333.80
			21	333.80
			1	333.80
08/08/2025	18:27:38.243	75		335.00
			75	335.00
			75	335.00
08/08/2025	18:21:51.614	5		334.90
			5	334.90
			5	334.90
08/08/2025	18:21:37.986	30		334.60
			30	334.60
			30	334.60
08/08/2025	18:21:24.012	8		334.60
			8	334.60
			8	334.60
08/08/2025	18:20:59.712	50		335.10
			50	335.10
			50	335.10
08/08/2025	18:18:58.446	10		335.00
			10	335.00
			5	335.00
			5	335.00
08/08/2025	18:18:14.523	100		335.90
			100	335.90
			100	335.90
08/08/2025	18:17:40.730	5		335.10
			5	335.10
			5	335.10
08/08/2025	18:16:22.056	25		335.00
			25	335.00
			25	335.00
08/08/2025	18:16:10.799	190		335.20
			190	335.20
			190	335.20
08/08/2025	18:15:45.678	80		335.50
			80	335.50
			80	335.50
08/08/2025	18:15:11.487	10		336.10
			10	336.10
			10	336.10
08/08/2025	18:13:17.499	3		335.80
			3	335.80
			3	335.80
08/08/2025	18:12:22.731	6		336.00
			6	336.00
			6	336.00
08/08/2025	18:10:18.685	3		336.70
			3	336.70
			3	336.70
08/08/2025	18:09:01.159	20		335.10
			20	335.10
			20	335.10
08/08/2025	18:08:35.876	73		336.10
			73	336.10
			73	336.10
08/08/2025	18:08:08.533	3		336.60
			3	336.60
			3	336.60
08/08/2025	18:06:46.251	250		337.70
			250	337.70
			250	337.70
08/08/2025	18:06:40.369	58		338.00
			58	338.00
			58	338.00
08/08/2025	18:06:38.021	20		338.00
			20	338.00
			20	338.00
08/08/2025	18:05:35.810	20		337.80
			2	337.80
			18	337.80
			20	337.80
08/08/2025	18:05:09.684	3		338.70
			3	338.70
			3	338.70
08/08/2025	18:04:31.300	20		339.00
			20	339.00
			20	339.00
08/08/2025	18:01:24.048	4		337.90
			4	337.90
			4	337.90
08/08/2025	18:01:02.986	1		338.70
			1	338.70
			1	338.70
08/08/2025	17:59:10.566	20		339.00
			20	339.00
			20	339.00
08/08/2025	17:58:32.649	20		338.80
			20	338.80
			20	338.80
08/08/2025	17:58:03.117	2		339.40
			2	339.40
			2	339.40
08/08/2025	17:50:33.808	44		340.90
			44	340.90
			44	340.90
08/08/2025	17:50:10.778	20		340.70
			20	340.70
			20	340.70
08/08/2025	17:49:31.344	20		340.80
			20	340.80
			20	340.80
08/08/2025	17:47:50.348	20		340.00
			20	340.00
			20	340.00
08/08/2025	17:47:27.182	20		339.80
			20	339.80
			20	339.80
08/08/2025	17:45:57.341	305		340.00
			305	340.00
			10	340.00
			295	340.00
08/08/2025	17:45:44.388	20		340.10
			20	340.10
			20	340.10
08/08/2025	17:44:48.542	3		339.70
			3	339.70
			3	339.70
08/08/2025	17:44:20.068	1		340.50
			1	340.50
			1	340.50
08/08/2025	17:43:54.318	1		340.60
			1	340.60
			1	340.60
08/08/2025	17:43:38.971	40		340.10
			40	340.10
			40	340.10
08/08/2025	17:42:35.233	2		340.90
			2	340.90
			2	340.90
08/08/2025	17:42:29.293	20		340.60
			13	340.60
			20	340.60
			7	340.60
08/08/2025	17:41:22.036	15		341.80
			15	341.80
			15	341.80
08/08/2025	17:29:25.248	87		343.70
			87	343.70
			87	343.70
08/08/2025	17:27:01.439	30		344.40
			30	344.40
			30	344.40
08/08/2025	17:26:37.367	20		343.40
			20	343.40
			20	343.40
08/08/2025	17:16:46.160	20		343.50
			20	343.50
			20	343.50
08/08/2025	17:13:47.829	6		340.90
			6	340.90
			6	340.90
08/08/2025	17:13:36.502	24		340.90
			24	340.90
			24	340.90
08/08/2025	17:12:40.107	3		340.80
			3	340.80
			3	340.80
08/08/2025	17:11:44.222	3		341.60
			3	341.60
			3	341.60
08/08/2025	17:08:31.959	6		341.00
			6	341.00
			6	341.00
08/08/2025	17:07:30.516	3		342.00
			3	342.00
			3	342.00
08/08/2025	17:06:53.741	100		342.00
			100	342.00
			100	342.00
08/08/2025	17:05:17.107	3		342.60
			3	342.60
			3	342.60
08/08/2025	17:03:39.905	148		342.00
			148	342.00
			148	342.00
08/08/2025	17:02:58.997	7		343.40
			7	343.40
			7	343.40
08/08/2025	17:00:15.936	12		343.40
			12	343.40
			12	343.40
08/08/2025	17:00:00.697	1		344.50
			1	344.50
			1	344.50
08/08/2025	16:57:38.651	13		343.70
			13	343.70
			13	343.70
08/08/2025	16:56:46.287	15		344.60
			15	344.60
			15	344.60
08/08/2025	16:55:55.872	3		345.40
			3	345.40
			3	345.40
08/08/2025	16:54:09.937	12		344.90
			12	344.90
			12	344.90
08/08/2025	16:54:04.773	10		344.90
			10	344.90
			10	344.90
08/08/2025	16:51:55.710	3		345.40
			3	345.40
			3	345.40
08/08/2025	16:49:01.825	60		347.60
			60	347.60
			60	347.60
08/08/2025	16:48:16.427	5		346.20
			5	346.20
			5	346.20
08/08/2025	16:47:57.221	3		347.40
			3	347.40
			3	347.40
08/08/2025	16:47:30.963	3		347.30
			3	347.30
			3	347.30
08/08/2025	16:46:27.159	38		345.70
			38	345.70
			38	345.70
08/08/2025	16:44:10.342	1		347.70
			1	347.70
			1	347.70
08/08/2025	16:43:36.130	1		346.90
			1	346.90
			1	346.90
08/08/2025	16:41:08.565	9		348.50
			9	348.50
			9	348.50
08/08/2025	16:40:59.986	3		348.70
			3	348.70
			3	348.70
08/08/2025	16:40:36.909	27		348.60
			27	348.60
			27	348.60
08/08/2025	16:39:18.771	295		349.10
			295	349.10
			295	349.10
08/08/2025	16:38:55.756	3		350.20
			3	350.20
			3	350.20
08/08/2025	16:38:51.349	20		349.40
			20	349.40
			20	349.40
08/08/2025	16:38:13.780	113		349.60
			113	349.60
			113	349.60
08/08/2025	16:36:16.555	7		349.00
			7	349.00
			7	349.00
08/08/2025	16:35:48.150	75		348.80
			75	348.80
			75	348.80
08/08/2025	16:35:25.947	50		348.50
			50	348.50
			50	348.50
08/08/2025	16:35:19.834	30		347.90
			30	347.90
			30	347.90
08/08/2025	16:32:00.027	47		350.90
			47	350.90
			47	350.90
08/08/2025	16:30:29.296	41		350.90
			41	350.90
			41	350.90
08/08/2025	16:30:20.911	8		351.20
			8	351.20
			8	351.20
08/08/2025	16:30:16.870	3		350.10
			3	350.10
			3	350.10
08/08/2025	16:29:54.722	2		350.50
			2	350.50
			2	350.50
08/08/2025	16:29:40.227	8		350.50
			8	350.50
			8	350.50
08/08/2025	16:28:53.312	3		351.30
			3	351.30
			3	351.30
08/08/2025	16:28:30.817	1		350.90
			1	350.90
			1	350.90
08/08/2025	16:27:49.163	364		350.00
			100	350.00
			5	350.00
			50	350.00
			4	350.00
			364	350.00
			200	350.00
			3	350.00
			2	350.00
08/08/2025	16:27:47.245	20		349.90
			20	349.90
			20	349.90
08/08/2025	16:27:24.096	15		349.90
			8	349.90
			15	349.90
			7	349.90
08/08/2025	16:25:49.883	2		349.90
			2	349.90
			2	349.90
08/08/2025	16:24:26.152	4		349.30
			4	349.30
			4	349.30
08/08/2025	16:24:23.689	40		348.50
			40	348.50
			40	348.50
08/08/2025	16:24:16.906	60		348.20
			60	348.20
			60	348.20
08/08/2025	16:22:55.873	10		348.40
			10	348.40
			10	348.40
08/08/2025	16:22:55.774	50		348.40
			50	348.40
			50	348.40
08/08/2025	16:22:25.412	100		348.00
			100	348.00
			100	348.00
08/08/2025	16:21:40.849	4		347.20
			4	347.20
			4	347.20
08/08/2025	16:20:07.643	27		346.90
			27	346.90
			27	346.90
08/08/2025	16:18:51.728	10		347.40
			10	347.40
			10	347.40
08/08/2025	16:16:16.501	67		348.00
			67	348.00
			67	348.00
08/08/2025	16:13:36.416	15		347.90
			15	347.90
			15	347.90
08/08/2025	16:13:18.745	15		347.90
			15	347.90
			15	347.90
08/08/2025	16:11:38.585	12		347.30
			8	347.30
			12	347.30
			4	347.30
08/08/2025	16:11:05.445	397		347.90
			397	347.90
			397	347.90
08/08/2025	16:10:16.070	7		347.90
			7	347.90
			7	347.90
08/08/2025	16:10:14.921	30		347.90
			30	347.90
			30	347.90
08/08/2025	16:10:08.057	55		347.10
			55	347.10
			55	347.10
08/08/2025	16:10:05.897	5		347.90
			5	347.90
			5	347.90
08/08/2025	16:10:00.513	4		347.10
			4	347.10
			4	347.10
08/08/2025	16:09:45.190	2		347.00
			2	347.00
			2	347.00
08/08/2025	16:07:55.962	200		346.60
			200	346.60
			200	346.60
08/08/2025	16:06:05.614	73		346.50
			73	346.50
			73	346.50
08/08/2025	16:05:53.580	200		346.20
			200	346.20
			200	346.20
08/08/2025	16:05:42.674	50		346.40
			50	346.40
			50	346.40
08/08/2025	16:05:37.512	22		346.00
			2	346.00
			22	346.00
			20	346.00
08/08/2025	16:05:02.860	1		345.40
			1	345.40
			1	345.40
08/08/2025	16:02:19.912	100		343.70
			100	343.70
			100	343.70
08/08/2025	16:02:05.440	50		343.90
			50	343.90
			50	343.90
08/08/2025	16:00:45.291	50		343.10
			50	343.10
			50	343.10
08/08/2025	16:00:07.389	1		343.40
			1	343.40
			1	343.40
08/08/2025	15:59:48.920	113		343.50
			113	343.50
			113	343.50
08/08/2025	15:59:45.935	12		342.50
			12	342.50
			12	342.50
08/08/2025	15:55:36.388	3		344.00
			3	344.00
			3	344.00
08/08/2025	15:51:32.076	111		342.70
			111	342.70
			111	342.70
08/08/2025	15:50:50.223	250		342.70
			250	342.70
			250	342.70
08/08/2025	15:45:17.147	7		342.60
			7	342.60
			7	342.60
08/08/2025	15:43:45.087	111		342.50
			111	342.50
			111	342.50
08/08/2025	15:42:17.318	100		340.20
			100	340.20
			100	340.20
08/08/2025	15:39:13.953	50		342.40
			50	342.40
			50	342.40
08/08/2025	15:38:21.717	295		342.00
			295	342.00
			295	342.00
08/08/2025	15:36:15.362	83		341.00
			83	341.00
			83	341.00
08/08/2025	15:34:37.392	20		340.00
			20	340.00
			20	340.00
08/08/2025	15:34:07.024	110		341.00
			110	341.00
			110	341.00
08/08/2025	15:32:13.904	45		342.60
			45	342.60
			45	342.60
08/08/2025	15:31:32.862	1		342.30
			1	342.30
			1	342.30
08/08/2025	15:31:15.638	1		341.50
			1	341.50
			1	341.50
08/08/2025	15:30:53.901	30		342.10
			30	342.10
			30	342.10
08/08/2025	15:29:11.307	87		341.70
			87	341.70
			87	341.70
08/08/2025	15:25:56.477	28		342.90
			28	342.90
			28	342.90
08/08/2025	15:23:10.303	1		342.80
			1	342.80
			1	342.80
08/08/2025	15:22:38.512	1		342.00
			1	342.00
			1	342.00
08/08/2025	15:18:15.670	5		343.40
			5	343.40
			5	343.40
08/08/2025	15:18:01.734	4		343.40
			4	343.40
			4	343.40
08/08/2025	15:13:01.745	100		343.70
			100	343.70
			100	343.70
08/08/2025	15:12:49.483	200		343.60
			200	343.60
			200	343.60
08/08/2025	15:08:12.159	90		342.40
			90	342.40
			90	342.40
08/08/2025	15:02:25.736	1		341.90
			1	341.90
			1	341.90
08/08/2025	14:55:18.180	3		341.50
			3	341.50
			3	341.50
08/08/2025	14:54:56.656	2		342.50
			2	342.50
			2	342.50
08/08/2025	14:43:43.717	12		341.60
			3	341.60
			9	341.60
			12	341.60
08/08/2025	14:35:51.796	5		342.40
			5	342.40
			5	342.40
08/08/2025	14:29:14.756	322		342.10
			322	342.10
			322	342.10
08/08/2025	14:28:59.454	200		342.20
			200	342.20
			200	342.20
08/08/2025	14:26:56.656	325		342.10
			325	342.10
			325	342.10
08/08/2025	14:26:28.803	200		342.30
			200	342.30
			200	342.30
08/08/2025	14:22:56.219	1		343.50
			1	343.50
			1	343.50
08/08/2025	14:20:56.738	80		342.50
			80	342.50
			80	342.50
08/08/2025	14:13:26.065	5		343.10
			5	343.10
			5	343.10
08/08/2025	13:55:12.749	5		344.50
			5	344.50
			5	344.50
08/08/2025	13:55:10.591	43		344.50
			43	344.50
			43	344.50
08/08/2025	13:52:29.461	7		343.30
			7	343.30
			7	343.30
08/08/2025	13:52:11.728	29		343.30
			29	343.30
			29	343.30
08/08/2025	13:43:14.959	9		344.40
			9	344.40
			9	344.40
08/08/2025	13:41:57.291	150		343.80
			150	343.80
			150	343.80
08/08/2025	13:41:57.230	1		344.50
			1	344.50
			1	344.50
08/08/2025	13:23:05.488	5		344.50
			5	344.50
			5	344.50
08/08/2025	13:21:29.988	1		343.90
			1	343.90
			1	343.90
08/08/2025	13:19:38.519	23		344.00
			23	344.00
			23	344.00
08/08/2025	13:18:06.917	12		344.00
			12	344.00
			12	344.00
08/08/2025	13:16:02.066	29		344.80
			29	344.80
			29	344.80
08/08/2025	13:14:55.846	8		344.00
			8	344.00
			8	344.00
08/08/2025	13:11:30.793	35		344.00
			35	344.00
			35	344.00
08/08/2025	13:10:49.988	19		344.10
			19	344.10
			19	344.10
08/08/2025	13:07:47.980	200		344.50
			200	344.50
			200	344.50
08/08/2025	13:05:24.802	30		344.30
			30	344.30
			30	344.30
08/08/2025	12:54:47.879	10		343.40
			10	343.40
			10	343.40
08/08/2025	12:47:43.147	1		344.60
			1	344.60
			1	344.60
08/08/2025	12:37:14.564	100		344.60
			100	344.60
			100	344.60
08/08/2025	12:32:53.778	1		344.50
			1	344.50
			1	344.50
08/08/2025	12:30:22.539	2		344.50
			2	344.50
			2	344.50
08/08/2025	12:29:01.449	10		344.50
			10	344.50
			10	344.50
08/08/2025	12:25:14.296	5		343.60
			5	343.60
			5	343.60
08/08/2025	12:20:42.156	10		343.60
			10	343.60
			10	343.60
08/08/2025	12:16:00.977	2		344.70
			2	344.70
			2	344.70
08/08/2025	11:48:54.112	2		344.70
			2	344.70
			2	344.70
08/08/2025	11:33:29.844	30		344.20
			30	344.20
			30	344.20
08/08/2025	11:29:00.251	2		344.10
			2	344.10
			2	344.10
08/08/2025	11:26:24.617	1		344.10
			1	344.10
			1	344.10
08/08/2025	11:22:57.007	5		344.90
			5	344.90
			5	344.90
08/08/2025	11:16:52.457	5		344.10
			5	344.10
			5	344.10
08/08/2025	11:16:32.632	10		344.90
			10	344.90
			10	344.90
08/08/2025	11:09:02.269	1		344.40
			1	344.40
			1	344.40
08/08/2025	11:08:11.985	1		344.50
			1	344.50
			1	344.50
08/08/2025	11:05:13.311	3		343.70
			3	343.70
			3	343.70
08/08/2025	11:04:31.813	1		344.60
			1	344.60
			1	344.60
08/08/2025	11:04:02.309	1		344.50
			1	344.50
			1	344.50
08/08/2025	10:59:56.111	3		344.20
			3	344.20
			3	344.20
08/08/2025	10:56:27.498	1		344.00
			1	344.00
			1	344.00
08/08/2025	10:55:36.938	1		344.00
			1	344.00
			1	344.00
08/08/2025	10:54:34.008	13		342.90
			13	342.90
			13	342.90
08/08/2025	10:48:39.512	35		343.70
			35	343.70
			35	343.70
08/08/2025	10:35:34.948	100		343.10
			100	343.10
			100	343.10
08/08/2025	10:22:44.415	6		344.80
			6	344.80
			6	344.80
08/08/2025	10:17:40.212	1		344.90
			1	344.90
			1	344.90
08/08/2025	10:17:05.490	1		343.60
			1	343.60
			1	343.60
08/08/2025	10:12:31.896	60		344.20
			60	344.20
			60	344.20
08/08/2025	10:11:43.833	50		344.10
			50	344.10
			50	344.10
08/08/2025	10:10:55.838	1		344.10
			1	344.10
			1	344.10
08/08/2025	10:10:48.503	1		344.10
			1	344.10
			1	344.10
08/08/2025	10:08:43.430	10		343.70
			10	343.70
			10	343.70
08/08/2025	10:04:56.308	3		343.70
			3	343.70
			3	343.70
08/08/2025	10:04:53.004	14		344.10
			14	344.10
			14	344.10
08/08/2025	09:57:52.282	6		342.60
			6	342.60
			5	342.60
			1	342.60
08/08/2025	09:50:10.510	19		343.30
			19	343.30
			19	343.30
08/08/2025	09:50:08.728	32		343.70
			32	343.70
			32	343.70
08/08/2025	09:50:06.225	50		343.80
			50	343.80
			50	343.80
08/08/2025	09:50:04.334	16		344.10
			16	344.10
			16	344.10
08/08/2025	09:49:42.033	50		344.20
			50	344.20
			50	344.20
08/08/2025	09:49:09.378	8		344.20
			8	344.20
			8	344.20
08/08/2025	09:43:22.683	50		344.20
			50	344.20
			50	344.20
08/08/2025	09:41:23.595	15		344.90
			15	344.90
			15	344.90
08/08/2025	09:40:57.274	25		344.90
			25	344.90
			25	344.90
08/08/2025	09:39:11.384	1		344.90
			1	344.90
			1	344.90
08/08/2025	09:38:36.160	1		344.20
			1	344.20
			1	344.20
08/08/2025	09:36:14.626	5		344.90
			5	344.90
			5	344.90
08/08/2025	09:35:40.166	1		344.90
			1	344.90
			1	344.90
08/08/2025	09:35:16.241	14		344.90
			14	344.90
			14	344.90
08/08/2025	09:35:06.450	1		344.20
			1	344.20
			1	344.20
08/08/2025	09:32:31.327	10		344.90
			10	344.90
			10	344.90
08/08/2025	09:26:31.200	5		344.90
			5	344.90
			5	344.90
08/08/2025	09:23:04.490	7		344.90
			7	344.90
			7	344.90
08/08/2025	09:17:35.787	47		344.50
			47	344.50
			47	344.50
08/08/2025	09:17:13.310	50		344.40
			50	344.40
			50	344.40
08/08/2025	09:17:07.080	50		344.40
			50	344.40
			50	344.40
08/08/2025	09:17:06.655	5		344.40
			5	344.40
			5	344.40
08/08/2025	09:14:57.266	11		344.90
			11	344.90
			11	344.90
08/08/2025	09:07:05.499	5		344.90
			5	344.90
			5	344.90
08/08/2025	09:02:55.769	20		343.40
			20	343.40
			20	343.40
08/08/2025	09:01:36.900	130		344.90
			2	344.90
			128	344.90
			130	344.90
08/08/2025	08:58:27.282	2		344.90
			2	344.90
			2	344.90
08/08/2025	08:58:01.367	4		344.90
			4	344.90
			4	344.90
08/08/2025	08:54:58.120	6		343.40
			6	343.40
			6	343.40
08/08/2025	08:51:57.279	3		344.90
			3	344.90
			3	344.90
08/08/2025	08:45:43.434	7		343.40
			7	343.40
			7	343.40
08/08/2025	08:37:43.090	4		342.60
			4	342.60
			4	342.60
08/08/2025	08:31:30.526	1		342.60
			1	342.60
			1	342.60
08/08/2025	08:29:33.814	5		344.90
			5	344.90
			5	344.90
08/08/2025	08:24:41.299	5		344.90
			5	344.90
			5	344.90
08/08/2025	08:21:02.928	3		346.00
			3	346.00
			3	346.00
08/08/2025	08:20:27.174	4		342.60
			4	342.60
			4	342.60
08/08/2025	08:11:57.021	12		342.60
			12	342.60
			12	342.60
08/08/2025	08:09:50.121	50		338.10
			50	338.10
			50	338.10
08/08/2025	08:09:48.081	52		338.10
			50	338.10
			52	338.10
			2	338.10
08/08/2025	08:09:48.014	1		339.00
			1	339.00
			1	339.00
08/08/2025	08:09:41.903	3		340.20
			3	340.20
			3	340.20
08/08/2025	08:09:27.106	150		344.50
			150	344.50
			150	344.50
08/08/2025	08:09:23.287	150		344.60
			150	344.60
			150	344.60
08/08/2025	08:08:17.383	15		346.10
			15	346.10
			15	346.10
08/08/2025	08:07:58.501	150		345.00
			150	345.00
			150	345.00
08/08/2025	08:07:55.703	150		345.20
			150	345.20
			150	345.20
08/08/2025	08:07:55.000	33		345.20
			33	345.20
			33	345.20
08/08/2025	08:07:50.896	117		345.20
			117	345.20
			117	345.20

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: 1 615.50
Ask: 1 623.00
Volume: 82 768
-2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice