Tradegate Exchange

MicroStrategy Inc.

949

782

363.50

Date	Time	Volume	Order Volume	Price
08/05/2025	14:53:36.785	2		363.50
			2	363.50
			2	363.50
08/05/2025	14:53:08.404	1		363.60
			1	363.60
			1	363.60
08/05/2025	14:52:59.766	10		363.60
			1	363.60
			9	363.60
			10	363.60
08/05/2025	14:52:36.632	10		361.90
			10	361.90
			10	361.90
08/05/2025	14:50:41.278	2		363.70
			2	363.70
			2	363.70
08/05/2025	14:50:09.248	1		363.40
			1	363.40
			1	363.40
08/05/2025	14:50:04.161	5		363.40
			5	363.40
			5	363.40
08/05/2025	14:49:24.655	1		362.90
			1	362.90
			1	362.90
08/05/2025	14:48:21.165	1		361.40
			1	361.40
			1	361.40
08/05/2025	14:47:37.051	10		362.50
			10	362.50
			10	362.50
08/05/2025	14:47:33.763	10		361.60
			10	361.60
			10	361.60
08/05/2025	14:47:32.783	10		362.50
			10	362.50
			10	362.50
08/05/2025	14:45:02.414	97		360.10
			97	360.10
			97	360.10
08/05/2025	14:44:48.557	23		361.10
			23	361.10
			23	361.10
08/05/2025	14:44:28.382	20		361.00
			20	361.00
			20	361.00
08/05/2025	14:44:20.592	8		360.10
			8	360.10
			8	360.10
08/05/2025	14:44:18.872	10		360.10
			10	360.10
			10	360.10
08/05/2025	14:44:01.462	37		360.10
			37	360.10
			37	360.10
08/05/2025	14:43:56.681	2		361.30
			2	361.30
			2	361.30
08/05/2025	14:43:20.817	400		360.20
			400	360.20
			400	360.20
08/05/2025	14:42:09.340	574		360.30
			572	360.30
			540	360.30
			20	360.30
			2	360.30
			5	360.30
			9	360.30
08/05/2025	14:41:39.757	200		360.30
			200	360.30
			200	360.30
08/05/2025	14:40:57.864	10		361.40
			10	361.40
			10	361.40
08/05/2025	14:40:53.609	72		360.30
			72	360.30
			72	360.30
08/05/2025	14:40:44.659	200		360.30
			2	360.30
			200	360.30
			198	360.30
08/05/2025	14:40:44.572	5		360.30
			5	360.30
			5	360.30
08/05/2025	14:38:36.567	15		361.50
			15	361.50
			15	361.50
08/05/2025	14:38:02.736	10		361.10
			7	361.10
			10	361.10
			3	361.10
08/05/2025	14:38:02.709	20		362.00
			20	362.00
			20	362.00
08/05/2025	14:38:02.656	3		361.10
			3	361.10
			3	361.10
08/05/2025	14:37:36.690	1		362.90
			1	362.90
			1	362.90
08/05/2025	14:36:14.986	1		363.20
			1	363.20
			1	363.20
08/05/2025	14:36:01.447	13		363.90
			13	363.90
			13	363.90
08/05/2025	14:34:02.652	20		363.60
			20	363.60
			20	363.60
08/05/2025	14:33:01.436	14		364.40
			14	364.40
			14	364.40
08/05/2025	14:32:49.936	62		363.50
			62	363.50
			62	363.50
08/05/2025	14:29:06.555	1		364.30
			1	364.30
			1	364.30
08/05/2025	14:26:57.896	1		364.80
			1	364.80
			1	364.80
08/05/2025	14:26:06.430	10		363.80
			10	363.80
			10	363.80
08/05/2025	14:25:17.645	5		364.70
			5	364.70
			5	364.70
08/05/2025	14:24:09.163	11		364.50
			11	364.50
			11	364.50
08/05/2025	14:22:43.960	10		364.60
			10	364.60
			10	364.60
08/05/2025	14:21:01.972	2		364.60
			2	364.60
			2	364.60
08/05/2025	14:19:21.950	200		363.10
			200	363.10
			200	363.10
08/05/2025	14:17:50.271	20		363.70
			20	363.70
			20	363.70
08/05/2025	14:14:06.080	10		364.40
			10	364.40
			10	364.40
08/05/2025	14:13:17.003	18		363.30
			18	363.30
			18	363.30
08/05/2025	14:13:03.981	18		364.40
			18	364.40
			18	364.40
08/05/2025	14:11:31.016	8		364.90
			8	364.90
			8	364.90
08/05/2025	14:09:24.210	20		364.90
			20	364.90
			20	364.90
08/05/2025	14:09:22.100	1		364.30
			1	364.30
			1	364.30
08/05/2025	14:08:57.813	2		364.20
			2	364.20
			2	364.20
08/05/2025	14:07:45.998	1		364.00
			1	364.00
			1	364.00
08/05/2025	14:07:30.611	2		364.90
			2	364.90
			2	364.90
08/05/2025	14:07:00.116	1		364.90
			1	364.90
			1	364.90
08/05/2025	14:06:31.708	15		364.90
			15	364.90
			15	364.90
08/05/2025	14:06:06.143	10		365.00
			10	365.00
			10	365.00
08/05/2025	14:05:06.090	5		364.90
			5	364.90
			5	364.90
08/05/2025	14:04:55.276	10		364.10
			10	364.10
			10	364.10
08/05/2025	14:04:38.066	50		364.90
			50	364.90
			50	364.90
08/05/2025	14:04:32.542	47		364.90
			47	364.90
			47	364.90
08/05/2025	14:04:18.970	15		364.40
			15	364.40
			15	364.40
08/05/2025	14:04:17.581	1		364.90
			1	364.90
			1	364.90
08/05/2025	14:02:49.653	1		365.90
			1	365.90
			1	365.90
08/05/2025	14:00:56.380	82		367.00
			2	367.00
			80	367.00
			82	367.00
08/05/2025	14:00:54.590	54		366.80
			54	366.80
			54	366.80
08/05/2025	14:00:38.221	72		365.10
			72	365.10
			72	365.10
08/05/2025	14:00:26.406	27		365.00
			25	365.00
			27	365.00
			2	365.00
08/05/2025	14:00:08.125	30		364.90
			30	364.90
			30	364.90
08/05/2025	13:58:37.103	4		363.50
			4	363.50
			4	363.50
08/05/2025	13:58:02.347	20		362.70
			20	362.70
			20	362.70
08/05/2025	13:57:34.148	13		362.60
			13	362.60
			13	362.60
08/05/2025	13:57:20.754	10		363.60
			10	363.60
			10	363.60
08/05/2025	13:55:08.625	4		362.70
			4	362.70
			4	362.70
08/05/2025	13:54:43.954	8		362.90
			8	362.90
			8	362.90
08/05/2025	13:54:31.593	1		363.70
			1	363.70
			1	363.70
08/05/2025	13:54:29.278	3		363.70
			3	363.70
			3	363.70
08/05/2025	13:53:48.718	10		363.80
			10	363.80
			10	363.80
08/05/2025	13:50:55.200	4		363.00
			4	363.00
			4	363.00
08/05/2025	13:49:24.884	6		362.90
			6	362.90
			6	362.90
08/05/2025	13:46:16.035	175		363.00
			25	363.00
			150	363.00
			175	363.00
08/05/2025	13:45:11.749	1		362.90
			1	362.90
			1	362.90
08/05/2025	13:44:25.608	10		362.90
			10	362.90
			10	362.90
08/05/2025	13:43:07.652	1		363.80
			1	363.80
			1	363.80
08/05/2025	13:43:04.007	2		363.70
			2	363.70
			2	363.70
08/05/2025	13:42:03.639	15		363.40
			15	363.40
			15	363.40
08/05/2025	13:40:49.724	15		363.40
			15	363.40
			15	363.40
08/05/2025	13:40:37.331	1		362.90
			1	362.90
			1	362.90
08/05/2025	13:37:53.526	20		362.70
			20	362.70
			20	362.70
08/05/2025	13:37:41.580	12		362.90
			12	362.90
			12	362.90
08/05/2025	13:35:59.831	14		363.10
			14	363.10
			14	363.10
08/05/2025	13:35:44.708	52		363.20
			52	363.20
			52	363.20
08/05/2025	13:35:15.147	223		363.20
			223	363.20
			223	363.20
08/05/2025	13:35:04.711	200		363.20
			200	363.20
			200	363.20
08/05/2025	13:33:10.973	9		363.10
			9	363.10
			9	363.10
08/05/2025	13:32:37.901	20		364.00
			20	364.00
			20	364.00
08/05/2025	13:32:27.780	1		364.20
			1	364.20
			1	364.20
08/05/2025	13:28:05.576	50		363.40
			50	363.40
			50	363.40
08/05/2025	13:27:38.057	60		364.30
			60	364.30
			60	364.30
08/05/2025	13:25:21.721	5		364.60
			5	364.60
			5	364.60
08/05/2025	13:23:44.124	28		363.90
			28	363.90
			28	363.90
08/05/2025	13:23:22.645	36		362.90
			36	362.90
			36	362.90
08/05/2025	13:22:51.306	13		364.00
			13	364.00
			13	364.00
08/05/2025	13:20:32.268	25		363.20
			25	363.20
			25	363.20
08/05/2025	13:20:04.517	50		363.40
			50	363.40
			50	363.40
08/05/2025	13:20:04.382	10		363.40
			10	363.40
			10	363.40
08/05/2025	13:19:00.607	2		363.60
			2	363.60
			2	363.60
08/05/2025	13:18:25.409	54		364.50
			54	364.50
			54	364.50
08/05/2025	13:15:59.808	10		364.90
			10	364.90
			10	364.90
08/05/2025	13:13:59.074	3		363.90
			3	363.90
			3	363.90
08/05/2025	13:13:42.465	2		364.70
			2	364.70
			2	364.70
08/05/2025	13:13:00.960	1		364.00
			1	364.00
			1	364.00
08/05/2025	13:11:08.852	50		364.70
			50	364.70
			50	364.70
08/05/2025	13:10:32.640	1		364.70
			1	364.70
			1	364.70
08/05/2025	13:10:04.072	5		364.90
			5	364.90
			5	364.90
08/05/2025	13:09:46.961	1		364.90
			1	364.90
			1	364.90
08/05/2025	13:08:32.494	2		364.10
			2	364.10
			2	364.10
08/05/2025	13:07:32.614	11		364.30
			11	364.30
			11	364.30
08/05/2025	13:07:02.647	5		365.00
			5	365.00
			5	365.00
08/05/2025	13:06:28.284	4		364.90
			4	364.90
			4	364.90
08/05/2025	13:06:17.206	4		364.10
			4	364.10
			4	364.10
08/05/2025	13:04:40.779	15		364.90
			15	364.90
			15	364.90
08/05/2025	13:04:03.995	200		364.40
			200	364.40
			200	364.40
08/05/2025	13:03:41.115	200		364.40
			200	364.40
			200	364.40
08/05/2025	13:03:04.953	3		364.20
			3	364.20
			3	364.20
08/05/2025	13:02:50.862	27		365.30
			27	365.30
			27	365.30
08/05/2025	13:02:41.396	200		364.70
			200	364.70
			200	364.70
08/05/2025	13:02:27.903	5		365.40
			5	365.40
			5	365.40
08/05/2025	13:02:14.112	10		364.40
			10	364.40
			10	364.40
08/05/2025	13:02:14.045	5		364.40
			5	364.40
			1	364.40
			4	364.40
08/05/2025	13:01:36.359	200		365.10
			200	365.10
			200	365.10
08/05/2025	13:00:57.823	1 140		365.40
			1 040	365.40
			100	365.40
			1 140	365.40
08/05/2025	13:00:00.964	78		366.10
			78	366.10
			78	366.10
08/05/2025	13:00:00.657	25		366.50
			25	366.50
			25	366.50
08/05/2025	12:58:22.215	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:57:07.575	5		366.70
			5	366.70
			5	366.70
08/05/2025	12:56:19.494	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:56:01.118	14		366.70
			14	366.70
			14	366.70
08/05/2025	12:53:23.819	10		366.70
			10	366.70
			10	366.70
08/05/2025	12:52:02.759	8		366.70
			8	366.70
			8	366.70
08/05/2025	12:51:35.944	7		366.70
			7	366.70
			7	366.70
08/05/2025	12:51:04.845	3		366.70
			3	366.70
			3	366.70
08/05/2025	12:50:09.725	13		366.70
			13	366.70
			13	366.70
08/05/2025	12:49:44.743	8		366.70
			8	366.70
			8	366.70
08/05/2025	12:48:57.419	1		366.10
			1	366.10
			1	366.10
08/05/2025	12:48:51.770	5		366.10
			5	366.10
			5	366.10
08/05/2025	12:48:17.105	28		366.10
			28	366.10
			28	366.10
08/05/2025	12:47:51.407	64		366.10
			64	366.10
			64	366.10
08/05/2025	12:47:42.134	6		366.70
			6	366.70
			6	366.70
08/05/2025	12:44:54.972	30		366.70
			30	366.70
			30	366.70
08/05/2025	12:44:27.690	30		366.70
			30	366.70
			30	366.70
08/05/2025	12:43:53.762	57		366.70
			57	366.70
			57	366.70
08/05/2025	12:42:36.731	14		366.70
			14	366.70
			14	366.70
08/05/2025	12:41:32.808	5		366.10
			5	366.10
			5	366.10
08/05/2025	12:41:03.144	3		366.10
			3	366.10
			3	366.10
08/05/2025	12:40:52.949	15		366.10
			15	366.10
			15	366.10
08/05/2025	12:40:27.429	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:40:19.932	3		366.10
			3	366.10
			3	366.10
08/05/2025	12:40:02.984	3		366.70
			3	366.70
			3	366.70
08/05/2025	12:37:29.190	10		366.10
			10	366.10
			10	366.10
08/05/2025	12:37:14.500	45		366.70
			45	366.70
			45	366.70
08/05/2025	12:36:43.795	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:35:26.737	5		366.10
			5	366.10
			5	366.10
08/05/2025	12:34:53.140	56		366.70
			56	366.70
			56	366.70
08/05/2025	12:29:49.158	31		366.10
			31	366.10
			31	366.10
08/05/2025	12:28:58.431	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:28:31.844	19		366.10
			15	366.10
			4	366.10
			19	366.10
08/05/2025	12:28:17.968	20		366.30
			20	366.30
			20	366.30
08/05/2025	12:27:57.081	3		366.70
			3	366.70
			3	366.70
08/05/2025	12:27:54.996	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:24:31.451	10		366.20
			10	366.20
			10	366.20
08/05/2025	12:23:44.114	7		366.70
			7	366.70
			7	366.70
08/05/2025	12:23:25.387	7		366.20
			7	366.20
			7	366.20
08/05/2025	12:23:21.044	70		366.90
			70	366.90
			70	366.90
08/05/2025	12:23:07.313	200		366.70
			200	366.70
			200	366.70
08/05/2025	12:22:47.911	13		366.70
			13	366.70
			13	366.70
08/05/2025	12:17:34.770	5		366.10
			5	366.10
			5	366.10
08/05/2025	12:17:01.799	1		366.10
			1	366.10
			1	366.10
08/05/2025	12:15:43.095	21		366.70
			21	366.70
			21	366.70
08/05/2025	12:14:01.376	20		366.70
			20	366.70
			20	366.70
08/05/2025	12:13:53.262	8		366.70
			8	366.70
			8	366.70
08/05/2025	12:13:34.283	10		365.80
			10	365.80
			10	365.80
08/05/2025	12:13:14.584	10		366.70
			10	366.70
			10	366.70
08/05/2025	12:13:14.464	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:11:39.474	4		366.60
			4	366.60
			4	366.60
08/05/2025	12:09:57.747	15		366.70
			11	366.70
			4	366.70
			15	366.70
08/05/2025	12:09:30.785	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:07:56.208	3		365.90
			3	365.90
			3	365.90
08/05/2025	12:07:54.398	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:07:43.626	9		365.80
			9	365.80
			9	365.80
08/05/2025	12:07:10.213	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:07:08.869	4		366.70
			4	366.70
			4	366.70
08/05/2025	12:06:31.275	5		366.70
			5	366.70
			5	366.70
08/05/2025	12:06:29.554	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:06:04.337	27		366.70
			27	366.70
			27	366.70
08/05/2025	12:05:15.493	25		365.50
			25	365.50
			25	365.50
08/05/2025	12:03:28.285	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:03:26.808	7		366.70
			7	366.70
			7	366.70
08/05/2025	12:03:12.813	2		365.90
			2	365.90
			2	365.90
08/05/2025	12:02:42.590	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:02:28.300	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:01:41.395	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:01:35.543	95		366.00
			95	366.00
			75	366.00
			20	366.00
08/05/2025	12:00:53.300	3		366.00
			3	366.00
			3	366.00
08/05/2025	12:00:25.202	54		366.70
			54	366.70
			54	366.70
08/05/2025	12:00:13.750	2		366.00
			2	366.00
			2	366.00
08/05/2025	11:58:43.706	4		366.70
			4	366.70
			4	366.70
08/05/2025	11:58:16.242	40		365.80
			40	365.80
			40	365.80
08/05/2025	11:57:53.715	27		366.70
			27	366.70
			27	366.70
08/05/2025	11:57:16.901	26		366.70
			26	366.70
			26	366.70
08/05/2025	11:57:09.144	30		366.70
			30	366.70
			30	366.70
08/05/2025	11:55:50.360	10		366.70
			10	366.70
			10	366.70
08/05/2025	11:54:26.101	10		366.70
			10	366.70
			10	366.70
08/05/2025	11:53:01.973	4		366.70
			4	366.70
			4	366.70
08/05/2025	11:52:54.675	5		365.90
			5	365.90
			5	365.90
08/05/2025	11:52:46.196	250		366.50
			250	366.50
			250	366.50
08/05/2025	11:50:44.138	80		365.40
			80	365.40
			80	365.40
08/05/2025	11:50:44.080	5		366.70
			5	366.70
			5	366.70
08/05/2025	11:50:37.397	13		366.70
			13	366.70
			13	366.70
08/05/2025	11:49:13.534	19		365.30
			17	365.30
			19	365.30
			2	365.30
08/05/2025	11:48:37.539	200		365.80
			200	365.80
			200	365.80
08/05/2025	11:47:16.884	7		366.70
			7	366.70
			7	366.70
08/05/2025	11:46:25.615	50		366.70
			50	366.70
			50	366.70
08/05/2025	11:46:21.906	7		366.70
			7	366.70
			7	366.70
08/05/2025	11:45:06.709	10		365.40
			10	365.40
			10	365.40
08/05/2025	11:43:48.190	5		366.60
			5	366.60
			5	366.60
08/05/2025	11:43:39.418	4		365.50
			4	365.50
			4	365.50
08/05/2025	11:42:33.027	3		365.60
			3	365.60
			3	365.60
08/05/2025	11:42:19.448	1		366.70
			1	366.70
			1	366.70
08/05/2025	11:40:24.496	7		365.30
			7	365.30
			7	365.30
08/05/2025	11:39:39.106	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:38.402	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:37.800	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:37.095	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:35.890	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:06.648	6		365.30
			6	365.30
			6	365.30
08/05/2025	11:37:12.453	3		366.10
			3	366.10
			3	366.10
08/05/2025	11:34:49.171	3		366.00
			3	366.00
			3	366.00
08/05/2025	11:34:32.640	4		366.00
			4	366.00
			4	366.00
08/05/2025	11:34:02.701	1		365.80
			1	365.80
			1	365.80
08/05/2025	11:33:47.388	10		365.10
			10	365.10
			10	365.10
08/05/2025	11:33:41.567	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:33:14.461	88		365.10
			88	365.10
			88	365.10
08/05/2025	11:33:13.536	18		365.80
			18	365.80
			18	365.80
08/05/2025	11:32:52.167	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:32:01.935	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:31:25.657	1		365.10
			1	365.10
			1	365.10
08/05/2025	11:30:01.647	8		365.10
			8	365.10
			8	365.10
08/05/2025	11:29:24.397	10		366.10
			10	366.10
			10	366.10
08/05/2025	11:29:08.394	200		366.10
			200	366.10
			200	366.10
08/05/2025	11:28:45.914	200		365.80
			200	365.80
			200	365.80
08/05/2025	11:27:48.975	1		365.80
			1	365.80
			1	365.80
08/05/2025	11:25:00.219	1		364.50
			1	364.50
			1	364.50
08/05/2025	11:24:39.370	20		365.40
			20	365.40
			20	365.40
08/05/2025	11:24:09.413	1		365.80
			1	365.80
			1	365.80
08/05/2025	11:23:46.342	3		365.70
			3	365.70
			3	365.70
08/05/2025	11:21:50.175	5		365.80
			5	365.80
			5	365.80
08/05/2025	11:21:39.625	3		365.80
			3	365.80
			3	365.80
08/05/2025	11:21:19.768	2		365.50
			2	365.50
			2	365.50
08/05/2025	11:21:03.858	7		365.10
			7	365.10
			7	365.10
08/05/2025	11:20:41.260	54		365.10
			54	365.10
			54	365.10
08/05/2025	11:20:32.419	20		364.60
			20	364.60
			20	364.60
08/05/2025	11:20:32.362	4		364.60
			4	364.60
			4	364.60
08/05/2025	11:18:16.072	1		365.10
			1	365.10
			1	365.10
08/05/2025	11:18:03.478	100		365.80
			100	365.80
			100	365.80
08/05/2025	11:17:59.009	3		365.10
			3	365.10
			3	365.10
08/05/2025	11:17:57.875	3		365.10
			3	365.10
			3	365.10
08/05/2025	11:17:09.569	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:17:07.658	2		365.10
			2	365.10
			2	365.10
08/05/2025	11:16:28.267	149		365.10
			149	365.10
			149	365.10
08/05/2025	11:16:08.282	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:15:40.281	42		365.90
			42	365.90
			42	365.90
08/05/2025	11:15:13.826	8		365.70
			8	365.70
			8	365.70
08/05/2025	11:14:50.912	2		365.10
			2	365.10
			2	365.10
08/05/2025	11:14:42.858	2		365.10
			2	365.10
			2	365.10
08/05/2025	11:13:48.285	3		365.10
			3	365.10
			3	365.10
08/05/2025	11:13:12.017	1		365.10
			1	365.10
			1	365.10
08/05/2025	11:13:09.352	28		365.10
			28	365.10
			28	365.10
08/05/2025	11:12:26.863	6		365.10
			6	365.10
			6	365.10
08/05/2025	11:10:06.967	334		365.10
			30	365.10
			331	365.10
			300	365.10
			4	365.10
			3	365.10
08/05/2025	11:09:21.584	200		365.60
			200	365.60
			200	365.60
08/05/2025	11:07:30.861	50		366.10
			50	366.10
			50	366.10
08/05/2025	11:07:27.103	15		366.00
			15	366.00
			15	366.00
08/05/2025	11:07:03.914	15		365.30
			15	365.30
			15	365.30
08/05/2025	11:06:28.120	3		366.30
			3	366.30
			3	366.30
08/05/2025	11:06:20.321	1		366.30
			1	366.30
			1	366.30
08/05/2025	11:04:35.034	7		365.60
			7	365.60
			7	365.60
08/05/2025	11:03:25.908	7		366.50
			7	366.50
			7	366.50
08/05/2025	11:02:20.449	10		365.40
			10	365.40
			10	365.40
08/05/2025	11:01:50.716	2		366.60
			2	366.60
			2	366.60
08/05/2025	11:01:42.870	143		365.50
			143	365.50
			143	365.50
08/05/2025	11:01:03.019	85		365.80
			85	365.80
			85	365.80
08/05/2025	11:00:13.938	3		365.80
			3	365.80
			3	365.80
08/05/2025	11:00:11.637	19		365.80
			19	365.80
			19	365.80
08/05/2025	10:58:37.689	3		365.60
			3	365.60
			3	365.60
08/05/2025	10:58:12.122	4		366.80
			4	366.80
			4	366.80
08/05/2025	10:58:00.711	1		366.80
			1	366.80
			1	366.80
08/05/2025	10:56:11.576	2		366.90
			2	366.90
			2	366.90
08/05/2025	10:55:45.189	6		366.20
			6	366.20
			6	366.20
08/05/2025	10:55:41.441	50		366.90
			50	366.90
			50	366.90
08/05/2025	10:55:14.597	10		366.90
			10	366.90
			10	366.90
08/05/2025	10:55:11.288	1		365.90
			1	365.90
			1	365.90
08/05/2025	10:54:37.125	5		366.90
			5	366.90
			5	366.90
08/05/2025	10:54:26.340	13		366.90
			13	366.90
			13	366.90
08/05/2025	10:53:57.842	39		366.10
			39	366.10
			39	366.10
08/05/2025	10:53:50.785	330		367.00
			330	367.00
			150	367.00
			180	367.00
08/05/2025	10:53:01.460	2		367.10
			2	367.10
			2	367.10
08/05/2025	10:50:43.911	5		366.00
			5	366.00
			5	366.00
08/05/2025	10:50:20.332	14		367.50
			14	367.50
			14	367.50
08/05/2025	10:49:08.295	10		367.40
			10	367.40
			10	367.40
08/05/2025	10:49:07.025	300		367.00
			300	367.00
			300	367.00
08/05/2025	10:48:20.559	100		367.40
			100	367.40
			100	367.40
08/05/2025	10:46:19.666	20		367.60
			20	367.60
			1	367.60
			19	367.60
08/05/2025	10:44:57.741	6		366.90
			6	366.90
			6	366.90
08/05/2025	10:43:56.008	52		366.60
			52	366.60
			52	366.60
08/05/2025	10:43:53.352	30		366.00
			30	366.00
			30	366.00
08/05/2025	10:41:35.063	28		366.60
			22	366.60
			2	366.60
			28	366.60
			4	366.60
08/05/2025	10:40:59.881	5		365.90
			5	365.90
			5	365.90
08/05/2025	10:40:55.522	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:40:27.733	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:39:34.170	1		365.20
			1	365.20
			1	365.20
08/05/2025	10:39:26.906	25		365.90
			25	365.90
			25	365.90
08/05/2025	10:37:58.952	50		365.90
			10	365.90
			40	365.90
			50	365.90
08/05/2025	10:35:30.723	10		365.90
			10	365.90
			10	365.90
08/05/2025	10:35:23.033	10		365.20
			10	365.20
			10	365.20
08/05/2025	10:35:16.874	5		365.10
			5	365.10
			5	365.10

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: 1 673.50
Ask: 1 674.00
Volume: 51 441
+1.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 14:55:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice