Tradegate Exchange

MicroStrategy Inc.

1132

932

354.80

Date	Time	Volume	Order Volume	Price
15/05/2025	21:58:48.111	200		354.80
			200	354.80
			200	354.80
15/05/2025	21:58:38.888	1 000		355.00
			1 000	355.00
			1 000	355.00
15/05/2025	21:56:53.652	6		355.30
			6	355.30
			6	355.30
15/05/2025	21:55:27.330	3		355.70
			3	355.70
			3	355.70
15/05/2025	21:55:20.539	34		355.70
			34	355.70
			34	355.70
15/05/2025	21:54:53.578	9		356.00
			4	356.00
			9	356.00
			5	356.00
15/05/2025	21:53:20.997	15		358.10
			15	358.10
			15	358.10
15/05/2025	21:52:22.498	2		357.50
			2	357.50
			2	357.50
15/05/2025	21:51:40.319	31		356.30
			31	356.30
			31	356.30
15/05/2025	21:50:26.036	5		357.00
			5	357.00
			5	357.00
15/05/2025	21:48:22.192	38		358.30
			38	358.30
			38	358.30
15/05/2025	21:46:40.293	21		356.40
			21	356.40
			21	356.40
15/05/2025	21:44:54.459	12		357.40
			12	357.40
			12	357.40
15/05/2025	21:42:38.858	15		356.80
			15	356.80
			15	356.80
15/05/2025	21:41:21.521	70		355.70
			70	355.70
			70	355.70
15/05/2025	21:40:30.497	14		356.40
			14	356.40
			14	356.40
15/05/2025	21:40:24.091	20		356.30
			20	356.30
			20	356.30
15/05/2025	21:39:46.145	14		356.10
			14	356.10
			14	356.10
15/05/2025	21:38:09.876	10		355.00
			10	355.00
			10	355.00
15/05/2025	21:37:31.569	40		354.70
			40	354.70
			40	354.70
15/05/2025	21:34:36.471	70		353.80
			70	353.80
			70	353.80
15/05/2025	21:34:34.233	5		353.70
			5	353.70
			5	353.70
15/05/2025	21:33:37.362	85		354.50
			85	354.50
			85	354.50
15/05/2025	21:32:56.733	1		354.70
			1	354.70
			1	354.70
15/05/2025	21:31:38.964	31		354.00
			31	354.00
			31	354.00
15/05/2025	21:30:15.891	20		354.70
			20	354.70
			20	354.70
15/05/2025	21:29:00.689	15		354.20
			15	354.20
			15	354.20
15/05/2025	21:28:23.373	10		354.00
			10	354.00
			10	354.00
15/05/2025	21:27:00.403	4		354.00
			4	354.00
			4	354.00
15/05/2025	21:26:34.695	3		352.80
			2	352.80
			1	352.80
			3	352.80
15/05/2025	21:26:12.375	2		353.80
			2	353.80
			2	353.80
15/05/2025	21:25:17.484	11		355.00
			11	355.00
			11	355.00
15/05/2025	21:23:11.573	200		355.50
			200	355.50
			200	355.50
15/05/2025	21:23:09.899	50		355.60
			50	355.60
			50	355.60
15/05/2025	21:22:57.213	82		355.90
			82	355.90
			82	355.90
15/05/2025	21:22:40.456	5		355.90
			5	355.90
			5	355.90
15/05/2025	21:22:02.037	4		356.50
			4	356.50
			4	356.50
15/05/2025	21:21:28.239	65		356.80
			62	356.80
			65	356.80
			3	356.80
15/05/2025	21:18:26.658	50		355.50
			50	355.50
			50	355.50
15/05/2025	21:17:29.472	10		354.90
			10	354.90
			10	354.90
15/05/2025	21:17:19.116	100		355.90
			100	355.90
			100	355.90
15/05/2025	21:13:46.823	100		355.60
			100	355.60
			100	355.60
15/05/2025	21:13:22.086	20		355.20
			20	355.20
			20	355.20
15/05/2025	21:12:19.567	50		353.10
			50	353.10
			50	353.10
15/05/2025	21:11:41.760	2		354.00
			2	354.00
			2	354.00
15/05/2025	21:09:04.153	7		354.80
			7	354.80
			7	354.80
15/05/2025	21:08:43.647	31		354.80
			31	354.80
			31	354.80
15/05/2025	21:08:36.001	10		353.80
			10	353.80
			10	353.80
15/05/2025	21:08:25.058	10		354.80
			10	354.80
			10	354.80
15/05/2025	21:08:15.744	33		355.00
			33	355.00
			33	355.00
15/05/2025	21:07:24.791	18		355.40
			18	355.40
			18	355.40
15/05/2025	21:07:09.259	20		355.60
			20	355.60
			20	355.60
15/05/2025	21:05:40.829	2		354.80
			2	354.80
			2	354.80
15/05/2025	21:02:31.877	10		355.70
			10	355.70
			10	355.70
15/05/2025	21:02:31.831	30		355.70
			30	355.70
			30	355.70
15/05/2025	21:02:09.757	500		355.30
			500	355.30
			500	355.30
15/05/2025	21:01:18.078	19		354.90
			19	354.90
			19	354.90
15/05/2025	20:59:19.547	14		353.70
			14	353.70
			14	353.70
15/05/2025	20:58:59.128	350		355.00
			150	355.00
			200	355.00
			350	355.00
15/05/2025	20:58:57.899	4		354.20
			4	354.20
			4	354.20
15/05/2025	20:58:29.795	5		355.30
			5	355.30
			5	355.30
15/05/2025	20:58:27.710	1		355.30
			1	355.30
			1	355.30
15/05/2025	20:58:27.313	1		355.30
			1	355.30
			1	355.30
15/05/2025	20:58:15.135	1		355.70
			1	355.70
			1	355.70
15/05/2025	20:56:24.439	1		356.00
			1	356.00
			1	356.00
15/05/2025	20:56:09.682	3		356.00
			3	356.00
			3	356.00
15/05/2025	20:55:40.858	1		356.00
			1	356.00
			1	356.00
15/05/2025	20:55:30.796	4		355.10
			4	355.10
			4	355.10
15/05/2025	20:55:06.248	1		356.10
			1	356.10
			1	356.10
15/05/2025	20:55:05.847	2		356.10
			2	356.10
			2	356.10
15/05/2025	20:53:44.380	20		355.10
			20	355.10
			20	355.10
15/05/2025	20:53:34.974	1		356.50
			1	356.50
			1	356.50
15/05/2025	20:51:22.310	2		356.40
			2	356.40
			2	356.40
15/05/2025	20:49:14.637	8		355.90
			8	355.90
			8	355.90
15/05/2025	20:49:05.028	50		355.10
			4	355.10
			46	355.10
			50	355.10
15/05/2025	20:48:23.256	18		356.40
			18	356.40
			18	356.40
15/05/2025	20:47:50.877	25		357.00
			25	357.00
			25	357.00
15/05/2025	20:47:23.835	6		357.50
			6	357.50
			6	357.50
15/05/2025	20:46:52.984	4		356.90
			4	356.90
			4	356.90
15/05/2025	20:43:02.596	20		357.70
			20	357.70
			20	357.70
15/05/2025	20:41:54.765	5		357.50
			5	357.50
			5	357.50
15/05/2025	20:39:07.933	16		356.60
			16	356.60
			16	356.60
15/05/2025	20:38:50.420	20		356.60
			20	356.60
			20	356.60
15/05/2025	20:37:12.023	44		357.80
			44	357.80
			44	357.80
15/05/2025	20:37:06.485	25		358.00
			25	358.00
			25	358.00
15/05/2025	20:36:53.465	9		358.40
			9	358.40
			9	358.40
15/05/2025	20:36:10.989	1		357.70
			1	357.70
			1	357.70
15/05/2025	20:34:43.185	10		359.00
			10	359.00
			10	359.00
15/05/2025	20:33:16.115	3		359.00
			3	359.00
			3	359.00
15/05/2025	20:29:48.731	50		357.90
			35	357.90
			50	357.90
			10	357.90
			5	357.90
15/05/2025	20:29:08.309	100		359.20
			100	359.20
			100	359.20
15/05/2025	20:28:50.943	17		359.30
			17	359.30
			17	359.30
15/05/2025	20:28:18.380	1		358.20
			1	358.20
			1	358.20
15/05/2025	20:24:45.330	4		358.20
			4	358.20
			4	358.20
15/05/2025	20:21:37.113	375		358.20
			375	358.20
			375	358.20
15/05/2025	20:21:01.909	25		359.00
			25	359.00
			25	359.00
15/05/2025	20:19:45.705	8		359.40
			8	359.40
			8	359.40
15/05/2025	20:16:53.307	200		360.40
			200	360.40
			200	360.40
15/05/2025	20:16:36.317	9		360.60
			9	360.60
			9	360.60
15/05/2025	20:16:30.969	10		360.90
			10	360.90
			10	360.90
15/05/2025	20:16:18.011	1		359.70
			1	359.70
			1	359.70
15/05/2025	20:15:02.309	10		360.50
			10	360.50
			10	360.50
15/05/2025	20:08:59.922	14		361.60
			14	361.60
			14	361.60
15/05/2025	20:07:51.629	9		361.20
			9	361.20
			3	361.20
			6	361.20
15/05/2025	20:06:39.703	85		361.50
			85	361.50
			85	361.50
15/05/2025	20:04:57.459	50		362.00
			50	362.00
			50	362.00
15/05/2025	20:03:27.534	5		362.00
			5	362.00
			5	362.00
15/05/2025	20:02:59.955	9		363.70
			9	363.70
			9	363.70
15/05/2025	20:02:43.480	6		362.40
			6	362.40
			6	362.40
15/05/2025	20:02:38.375	10		363.60
			10	363.60
			10	363.60
15/05/2025	20:02:24.813	40		362.30
			40	362.30
			40	362.30
15/05/2025	20:01:06.260	3		363.00
			3	363.00
			3	363.00
15/05/2025	19:59:02.559	70		363.50
			70	363.50
			70	363.50
15/05/2025	19:58:56.555	10		363.50
			10	363.50
			10	363.50
15/05/2025	19:58:25.062	150		362.60
			150	362.60
			150	362.60
15/05/2025	19:58:07.983	81		362.80
			81	362.80
			81	362.80
15/05/2025	19:57:25.290	95		363.60
			35	363.60
			60	363.60
			95	363.60
15/05/2025	19:56:48.158	50		363.80
			50	363.80
			50	363.80
15/05/2025	19:56:40.693	60		362.80
			60	362.80
			60	362.80
15/05/2025	19:53:03.644	20		363.40
			20	363.40
			20	363.40
15/05/2025	19:52:48.350	139		363.40
			139	363.40
			139	363.40
15/05/2025	19:44:52.962	10		364.90
			10	364.90
			10	364.90
15/05/2025	19:44:15.096	2		364.90
			2	364.90
			2	364.90
15/05/2025	19:43:44.739	4		363.90
			4	363.90
			4	363.90
15/05/2025	19:42:24.782	50		364.80
			50	364.80
			50	364.80
15/05/2025	19:42:10.313	2		363.80
			2	363.80
			2	363.80
15/05/2025	19:41:11.536	1 000		363.50
			1 000	363.50
			1 000	363.50
15/05/2025	19:38:38.042	50		364.60
			50	364.60
			50	364.60
15/05/2025	19:38:10.719	50		363.50
			50	363.50
			48	363.50
			2	363.50
15/05/2025	19:37:52.100	5		363.10
			5	363.10
			5	363.10
15/05/2025	19:37:35.466	10		363.90
			10	363.90
			10	363.90
15/05/2025	19:36:12.904	3		363.70
			3	363.70
			3	363.70
15/05/2025	19:36:10.291	40		363.70
			40	363.70
			40	363.70
15/05/2025	19:35:40.741	10		363.50
			10	363.50
			10	363.50
15/05/2025	19:34:41.252	50		363.50
			50	363.50
			50	363.50
15/05/2025	19:32:36.742	27		364.40
			27	364.40
			27	364.40
15/05/2025	19:32:22.179	5		364.50
			5	364.50
			5	364.50
15/05/2025	19:30:28.822	10		363.90
			10	363.90
			10	363.90
15/05/2025	19:28:43.390	80		364.00
			80	364.00
			80	364.00
15/05/2025	19:28:13.722	15		363.70
			15	363.70
			15	363.70
15/05/2025	19:28:08.726	14		362.40
			14	362.40
			14	362.40
15/05/2025	19:27:49.843	1		362.60
			1	362.60
			1	362.60
15/05/2025	19:25:28.281	8		364.20
			8	364.20
			8	364.20
15/05/2025	19:24:47.137	25		364.60
			25	364.60
			25	364.60
15/05/2025	19:24:41.383	33		364.30
			33	364.30
			33	364.30
15/05/2025	19:23:36.673	15		362.80
			12	362.80
			15	362.80
			3	362.80
15/05/2025	19:21:55.189	53		364.00
			53	364.00
			53	364.00
15/05/2025	19:18:49.640	7		363.70
			7	363.70
			7	363.70
15/05/2025	19:16:50.290	3		364.00
			3	364.00
			3	364.00
15/05/2025	19:14:49.062	8		363.50
			8	363.50
			8	363.50
15/05/2025	19:13:56.542	20		363.40
			20	363.40
			20	363.40
15/05/2025	19:12:07.316	10		363.10
			10	363.10
			10	363.10
15/05/2025	19:12:05.812	3		363.00
			3	363.00
			3	363.00
15/05/2025	19:11:39.247	10		363.30
			10	363.30
			10	363.30
15/05/2025	19:09:38.636	2		362.70
			2	362.70
			2	362.70
15/05/2025	19:08:34.868	3		363.60
			3	363.60
			3	363.60
15/05/2025	19:08:20.694	25		363.90
			25	363.90
			25	363.90
15/05/2025	19:03:00.439	10		364.00
			10	364.00
			10	364.00
15/05/2025	19:01:22.092	5		363.90
			5	363.90
			5	363.90
15/05/2025	18:59:20.236	20		364.90
			20	364.90
			20	364.90
15/05/2025	18:57:34.899	10		364.80
			10	364.80
			3	364.80
			7	364.80
15/05/2025	18:56:29.489	5		363.60
			5	363.60
			5	363.60
15/05/2025	18:55:50.068	3		364.60
			3	364.60
			3	364.60
15/05/2025	18:55:16.665	19		364.40
			19	364.40
			19	364.40
15/05/2025	18:55:01.008	12		364.50
			12	364.50
			12	364.50
15/05/2025	18:52:03.744	5		364.10
			5	364.10
			5	364.10
15/05/2025	18:51:54.214	1		364.90
			1	364.90
			1	364.90
15/05/2025	18:50:24.504	3		363.90
			3	363.90
			3	363.90
15/05/2025	18:50:14.300	5		363.90
			5	363.90
			5	363.90
15/05/2025	18:48:20.675	2		364.10
			2	364.10
			2	364.10
15/05/2025	18:46:38.292	32		363.60
			32	363.60
			32	363.60
15/05/2025	18:45:46.326	10		363.90
			10	363.90
			10	363.90
15/05/2025	18:40:04.747	1		363.00
			1	363.00
			1	363.00
15/05/2025	18:40:04.659	50		363.00
			50	363.00
			50	363.00
15/05/2025	18:39:25.301	900		361.80
			900	361.80
			900	361.80
15/05/2025	18:32:48.824	10		361.40
			10	361.40
			10	361.40
15/05/2025	18:32:06.125	1		361.40
			1	361.40
			1	361.40
15/05/2025	18:29:57.138	82		360.20
			82	360.20
			41	360.20
			41	360.20
15/05/2025	18:26:48.621	19		360.80
			19	360.80
			19	360.80
15/05/2025	18:26:35.815	15		360.90
			15	360.90
			15	360.90
15/05/2025	18:25:00.127	40		359.90
			20	359.90
			20	359.90
			40	359.90
15/05/2025	18:23:45.816	10		359.80
			10	359.80
			10	359.80
15/05/2025	18:22:21.664	10		360.70
			10	360.70
			10	360.70
15/05/2025	18:22:15.072	20		360.80
			20	360.80
			20	360.80
15/05/2025	18:21:43.760	1		361.20
			1	361.20
			1	361.20
15/05/2025	18:21:03.616	5		361.70
			5	361.70
			5	361.70
15/05/2025	18:19:01.449	82		362.00
			82	362.00
			82	362.00
15/05/2025	18:18:51.871	50		360.80
			43	360.80
			50	360.80
			7	360.80
15/05/2025	18:17:39.728	2		361.10
			2	361.10
			2	361.10
15/05/2025	18:16:39.371	14		361.80
			14	361.80
			14	361.80
15/05/2025	18:12:40.408	6		361.90
			6	361.90
			6	361.90
15/05/2025	18:12:14.680	5		362.00
			5	362.00
			5	362.00
15/05/2025	18:08:36.507	9		362.70
			9	362.70
			9	362.70
15/05/2025	18:07:34.743	14		362.80
			14	362.80
			14	362.80
15/05/2025	18:05:59.815	1		361.60
			1	361.60
			1	361.60
15/05/2025	18:04:27.423	110		361.80
			110	361.80
			110	361.80
15/05/2025	18:02:40.296	3		362.30
			3	362.30
			3	362.30
15/05/2025	18:02:20.471	5		362.90
			5	362.90
			5	362.90
15/05/2025	18:02:02.656	7		363.20
			7	363.20
			7	363.20
15/05/2025	18:01:07.244	14		363.80
			14	363.80
			14	363.80
15/05/2025	17:59:57.607	30		363.40
			30	363.40
			30	363.40
15/05/2025	17:59:49.288	1		363.30
			1	363.30
			1	363.30
15/05/2025	17:59:26.912	2		363.30
			2	363.30
			2	363.30
15/05/2025	17:58:57.898	21		362.00
			21	362.00
			21	362.00
15/05/2025	17:58:41.340	3		363.00
			3	363.00
			3	363.00
15/05/2025	17:58:36.530	3		361.90
			3	361.90
			3	361.90
15/05/2025	17:58:08.474	111		362.90
			111	362.90
			111	362.90
15/05/2025	17:56:07.546	70		362.10
			70	362.10
			70	362.10
15/05/2025	17:53:54.557	20		361.90
			20	361.90
			20	361.90
15/05/2025	17:53:20.529	10		361.10
			10	361.10
			9	361.10
			1	361.10
15/05/2025	17:51:54.767	1		362.20
			1	362.20
			1	362.20
15/05/2025	17:51:07.824	30		362.00
			30	362.00
			30	362.00
15/05/2025	17:51:05.129	16		362.00
			16	362.00
			16	362.00
15/05/2025	17:49:42.727	50		363.10
			7	363.10
			50	363.10
			43	363.10
15/05/2025	17:49:10.639	10		363.20
			10	363.20
			10	363.20
15/05/2025	17:48:02.630	4		362.70
			4	362.70
			4	362.70
15/05/2025	17:47:23.386	10		362.80
			10	362.80
			10	362.80
15/05/2025	17:46:21.774	33		362.80
			33	362.80
			33	362.80
15/05/2025	17:45:46.475	5		362.70
			5	362.70
			5	362.70
15/05/2025	17:45:02.103	20		362.90
			20	362.90
			20	362.90
15/05/2025	17:44:47.511	273		362.00
			205	362.00
			273	362.00
			68	362.00
15/05/2025	17:43:12.445	3		361.90
			3	361.90
			3	361.90
15/05/2025	17:40:55.796	375		361.90
			375	361.90
			375	361.90
15/05/2025	17:39:02.759	15		361.60
			15	361.60
			15	361.60
15/05/2025	17:38:45.138	1		360.60
			1	360.60
			1	360.60
15/05/2025	17:38:22.559	10		360.60
			10	360.60
			10	360.60
15/05/2025	17:38:02.424	18		360.60
			18	360.60
			18	360.60
15/05/2025	17:37:29.189	5		361.10
			5	361.10
			5	361.10
15/05/2025	17:36:29.632	150		361.30
			150	361.30
			150	361.30
15/05/2025	17:35:41.786	40		361.20
			40	361.20
			40	361.20
15/05/2025	17:32:34.317	69		360.60
			69	360.60
			69	360.60
15/05/2025	17:30:24.252	10		360.40
			10	360.40
			10	360.40
15/05/2025	17:27:43.167	2		359.70
			2	359.70
			2	359.70
15/05/2025	17:27:38.471	31		359.70
			31	359.70
			31	359.70
15/05/2025	17:26:32.124	2		359.70
			2	359.70
			2	359.70
15/05/2025	17:25:33.194	2		359.90
			2	359.90
			2	359.90
15/05/2025	17:25:18.897	5		360.20
			5	360.20
			5	360.20
15/05/2025	17:25:15.123	5		360.60
			5	360.60
			5	360.60
15/05/2025	17:24:44.175	21		360.60
			21	360.60
			21	360.60
15/05/2025	17:24:34.837	15		360.60
			15	360.60
			15	360.60
15/05/2025	17:24:15.065	100		359.40
			100	359.40
			100	359.40
15/05/2025	17:21:58.800	100		358.90
			100	358.90
			94	358.90
			6	358.90
15/05/2025	17:21:04.431	3		359.20
			3	359.20
			3	359.20
15/05/2025	17:21:00.096	20		359.20
			20	359.20
			20	359.20
15/05/2025	17:19:31.009	11		359.50
			11	359.50
			11	359.50
15/05/2025	17:19:16.224	5		358.60
			5	358.60
			5	358.60
15/05/2025	17:18:47.975	35		358.30
			16	358.30
			35	358.30
			19	358.30
15/05/2025	17:18:28.168	40		359.40
			40	359.40
			40	359.40
15/05/2025	17:18:17.837	1		359.00
			1	359.00
			1	359.00
15/05/2025	17:15:23.960	3		357.60
			3	357.60
			3	357.60
15/05/2025	17:14:33.536	12		357.90
			12	357.90
			12	357.90
15/05/2025	17:11:39.305	10		358.40
			10	358.40
			10	358.40
15/05/2025	17:11:16.197	13		357.10
			13	357.10
			13	357.10
15/05/2025	17:08:37.606	13		357.90
			13	357.90
			13	357.90
15/05/2025	17:07:28.974	17		358.10
			17	358.10
			17	358.10
15/05/2025	17:07:02.900	9		358.30
			9	358.30
			9	358.30
15/05/2025	17:06:08.417	1		359.00
			1	359.00
			1	359.00
15/05/2025	17:06:04.527	14		359.00
			14	359.00
			14	359.00
15/05/2025	17:05:23.158	20		358.10
			20	358.10
			20	358.10
15/05/2025	17:05:23.096	10		359.20
			10	359.20
			10	359.20
15/05/2025	17:05:07.982	15		358.50
			10	358.50
			5	358.50
			15	358.50
15/05/2025	17:03:26.268	4		357.40
			4	357.40
			4	357.40
15/05/2025	17:02:02.514	3		357.20
			3	357.20
			3	357.20
15/05/2025	17:01:47.249	5		357.90
			5	357.90
			5	357.90
15/05/2025	17:01:30.481	30		357.80
			30	357.80
			30	357.80
15/05/2025	17:01:24.772	3		357.70
			3	357.70
			3	357.70
15/05/2025	17:00:59.049	30		358.00
			30	358.00
			30	358.00
15/05/2025	17:00:46.122	2		357.60
			2	357.60
			2	357.60
15/05/2025	17:00:37.956	100		357.60
			100	357.60
			100	357.60
15/05/2025	17:00:30.850	17		356.60
			17	356.60
			17	356.60
15/05/2025	17:00:09.763	5		357.50
			5	357.50
			5	357.50
15/05/2025	16:59:20.444	10		357.90
			10	357.90
			10	357.90
15/05/2025	16:58:58.171	120		358.20
			120	358.20
			120	358.20
15/05/2025	16:58:35.536	300		357.90
			300	357.90
			300	357.90
15/05/2025	16:58:23.788	250		357.80
			250	357.80
			250	357.80
15/05/2025	16:56:38.588	50		358.10
			50	358.10
			50	358.10
15/05/2025	16:56:18.282	5		358.40
			5	358.40
			5	358.40
15/05/2025	16:55:39.283	3		356.80
			3	356.80
			3	356.80
15/05/2025	16:55:06.081	2		356.20
			2	356.20
			2	356.20
15/05/2025	16:53:51.475	26		355.70
			26	355.70
			26	355.70
15/05/2025	16:53:32.252	30		356.50
			30	356.50
			30	356.50
15/05/2025	16:52:58.439	3		356.20
			3	356.20
			3	356.20
15/05/2025	16:51:45.203	7		353.30
			7	353.30
			7	353.30
15/05/2025	16:51:03.860	68		353.50
			68	353.50
			68	353.50
15/05/2025	16:50:52.131	56		352.40
			10	352.40
			13	352.40
			15	352.40
			22	352.40
			6	352.40
			46	352.40
15/05/2025	16:50:52.013	6		352.30
			5	352.30
			1	352.30
			6	352.30
15/05/2025	16:50:23.347	183		352.90
			12	352.90
			183	352.90
			81	352.90
			90	352.90
15/05/2025	16:50:23.237	200		352.90
			200	352.90
			200	352.90
15/05/2025	16:50:09.967	10		354.00
			10	354.00
			10	354.00
15/05/2025	16:50:01.337	205		354.20
			205	354.20
			205	354.20
15/05/2025	16:50:01.154	6		353.20
			6	353.20
			6	353.20
15/05/2025	16:50:01.031	63		353.20
			63	353.20
			48	353.20
			8	353.20
			7	353.20
15/05/2025	16:49:21.603	10		354.90
			10	354.90
			10	354.90
15/05/2025	16:49:09.984	10		354.30
			10	354.30
			10	354.30
15/05/2025	16:48:08.071	802		354.30
			17	354.30
			289	354.30
			300	354.30
			75	354.30
			7	354.30
			2	354.30
			10	354.30
			40	354.30
			79	354.30
			723	354.30
			27	354.30
			10	354.30
			2	354.30
			3	354.30
			10	354.30
			10	354.30
15/05/2025	16:48:03.886	1 000		354.40
			1 000	354.40
			1 000	354.40
15/05/2025	16:48:03.717	27		354.40
			17	354.40
			27	354.40
			7	354.40
			3	354.40
15/05/2025	16:47:54.100	60		355.50
			20	355.50
			60	355.50
			40	355.50
15/05/2025	16:47:34.245	6		355.30
			3	355.30
			6	355.30
			3	355.30
15/05/2025	16:47:04.851	1		356.70
			1	356.70
			1	356.70
15/05/2025	16:46:21.674	2		357.10
			2	357.10
			2	357.10
15/05/2025	16:46:08.195	15		357.50
			15	357.50
			15	357.50
15/05/2025	16:44:40.156	1		358.50
			1	358.50
			1	358.50
15/05/2025	16:44:30.994	2		357.50
			2	357.50
			2	357.50
15/05/2025	16:43:39.677	11		357.50
			11	357.50
			11	357.50
15/05/2025	16:42:53.818	10		358.70
			10	358.70
			10	358.70
15/05/2025	16:42:23.215	10		358.40
			10	358.40
			10	358.40
15/05/2025	16:42:18.266	16		358.30
			16	358.30
			16	358.30
15/05/2025	16:41:54.835	6		357.50
			6	357.50
			6	357.50
15/05/2025	16:40:55.451	9		358.40
			9	358.40
			9	358.40
15/05/2025	16:39:52.484	5		356.60
			5	356.60
			5	356.60
15/05/2025	16:39:42.181	20		355.60
			20	355.60
			20	355.60
15/05/2025	16:39:11.710	10		356.60
			10	356.60
			10	356.60
15/05/2025	16:39:05.208	100		356.80
			100	356.80
			100	356.80
15/05/2025	16:39:00.830	2		356.60
			2	356.60
			2	356.60
15/05/2025	16:38:57.630	100		356.70
			100	356.70
			100	356.70
15/05/2025	16:38:29.743	5		355.30
			5	355.30
			5	355.30
15/05/2025	16:38:29.681	50		355.30
			35	355.30
			50	355.30
			15	355.30

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: 1 677.50
Ask: 1 680.00
Volume: 86 425
+5.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice