Tradegate Exchange

MicroStrategy Inc.

391

335

364.10

Date	Time	Volume	Order Volume	Price
15/05/2025	11:05:54.093	50		364.10
			50	364.10
			50	364.10
15/05/2025	11:04:21.310	65		364.20
			65	364.20
			65	364.20
15/05/2025	11:00:23.392	3		364.50
			3	364.50
			3	364.50
15/05/2025	10:59:56.722	1		365.60
			1	365.60
			1	365.60
15/05/2025	10:57:07.157	11		364.50
			7	364.50
			11	364.50
			4	364.50
15/05/2025	10:56:06.218	135		365.60
			135	365.60
			135	365.60
15/05/2025	10:54:43.809	30		364.60
			30	364.60
			30	364.60
15/05/2025	10:53:36.650	15		364.60
			15	364.60
			15	364.60
15/05/2025	10:47:53.372	25		364.60
			25	364.60
			25	364.60
15/05/2025	10:47:33.355	28		366.10
			28	366.10
			28	366.10
15/05/2025	10:46:26.021	5		364.70
			5	364.70
			5	364.70
15/05/2025	10:46:11.658	12		366.00
			12	366.00
			12	366.00
15/05/2025	10:44:16.252	45		365.00
			45	365.00
			45	365.00
15/05/2025	10:43:04.909	103		365.10
			74	365.10
			29	365.10
			103	365.10
15/05/2025	10:41:35.661	6		366.10
			6	366.10
			6	366.10
15/05/2025	10:41:20.717	5		365.90
			5	365.90
			5	365.90
15/05/2025	10:40:11.872	1		365.80
			1	365.80
			1	365.80
15/05/2025	10:38:35.993	2		365.10
			2	365.10
			2	365.10
15/05/2025	10:37:56.170	25		366.10
			25	366.10
			25	366.10
15/05/2025	10:37:45.849	2		366.10
			2	366.10
			2	366.10
15/05/2025	10:37:11.666	20		365.10
			20	365.10
			20	365.10
15/05/2025	10:34:44.946	32		365.60
			32	365.60
			32	365.60
15/05/2025	10:34:00.887	1		366.90
			1	366.90
			1	366.90
15/05/2025	10:33:40.462	1		366.90
			1	366.90
			1	366.90
15/05/2025	10:33:30.126	30		366.90
			30	366.90
			30	366.90
15/05/2025	10:32:58.085	1		366.90
			1	366.90
			1	366.90
15/05/2025	10:32:44.174	1		365.90
			1	365.90
			1	365.90
15/05/2025	10:32:07.444	20		366.00
			20	366.00
			20	366.00
15/05/2025	10:32:01.520	32		365.90
			32	365.90
			32	365.90
15/05/2025	10:31:43.909	1		365.00
			1	365.00
			1	365.00
15/05/2025	10:30:52.931	1		365.80
			1	365.80
			1	365.80
15/05/2025	10:30:49.975	20		364.80
			20	364.80
			20	364.80
15/05/2025	10:30:09.353	10		364.40
			10	364.40
			10	364.40
15/05/2025	10:29:50.331	85		365.80
			85	365.80
			85	365.80
15/05/2025	10:29:43.436	7		365.80
			7	365.80
			7	365.80
15/05/2025	10:28:45.103	5		365.80
			5	365.80
			5	365.80
15/05/2025	10:26:59.336	200		365.10
			200	365.10
			200	365.10
15/05/2025	10:25:22.801	2		364.40
			2	364.40
			2	364.40
15/05/2025	10:25:10.042	150		364.00
			150	364.00
			150	364.00
15/05/2025	10:24:49.976	126		365.10
			126	365.10
			52	365.10
			74	365.10
15/05/2025	10:24:28.043	74		364.70
			74	364.70
			74	364.70
15/05/2025	10:23:39.872	30		363.60
			30	363.60
			30	363.60
15/05/2025	10:23:39.733	150		363.60
			150	363.60
			150	363.60
15/05/2025	10:23:33.609	150		363.60
			150	363.60
			150	363.60
15/05/2025	10:23:00.453	17		364.10
			17	364.10
			17	364.10
15/05/2025	10:23:00.399	2		364.20
			2	364.20
			2	364.20
15/05/2025	10:22:58.794	3		364.20
			3	364.20
			3	364.20
15/05/2025	10:22:57.359	1		364.00
			1	364.00
			1	364.00
15/05/2025	10:22:47.247	36		364.10
			36	364.10
			36	364.10
15/05/2025	10:22:30.561	1		363.60
			1	363.60
			1	363.60
15/05/2025	10:22:13.313	28		364.60
			28	364.60
			28	364.60
15/05/2025	10:21:39.306	70		363.60
			70	363.60
			70	363.60
15/05/2025	10:21:27.228	1 049		363.90
			200	363.90
			849	363.90
			1 049	363.90
15/05/2025	10:21:01.667	200		364.10
			200	364.10
			200	364.10
15/05/2025	10:21:00.690	51		364.00
			51	364.00
			51	364.00
15/05/2025	10:20:54.375	5		364.60
			5	364.60
			5	364.60
15/05/2025	10:20:21.309	14		364.10
			14	364.10
			14	364.10
15/05/2025	10:20:20.730	30		364.10
			30	364.10
			30	364.10
15/05/2025	10:20:20.002	15		364.10
			15	364.10
			15	364.10
15/05/2025	10:20:19.299	15		364.10
			15	364.10
			15	364.10
15/05/2025	10:20:18.597	15		364.10
			15	364.10
			15	364.10
15/05/2025	10:19:58.716	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:19:51.990	12		364.10
			12	364.10
			12	364.10
15/05/2025	10:17:18.064	122		364.10
			122	364.10
			122	364.10
15/05/2025	10:16:16.435	4		364.10
			4	364.10
			4	364.10
15/05/2025	10:15:57.551	248		364.10
			200	364.10
			248	364.10
			48	364.10
15/05/2025	10:15:18.674	40		364.10
			40	364.10
			40	364.10
15/05/2025	10:15:16.160	11		364.10
			11	364.10
			11	364.10
15/05/2025	10:14:53.151	150		364.10
			150	364.10
			150	364.10
15/05/2025	10:14:27.453	9		364.80
			9	364.80
			9	364.80
15/05/2025	10:12:56.623	99		364.80
			99	364.80
			99	364.80
15/05/2025	10:11:00.418	36		364.10
			36	364.10
			36	364.10
15/05/2025	10:10:27.174	11		364.80
			11	364.80
			11	364.80
15/05/2025	10:08:25.362	11		364.10
			11	364.10
			11	364.10
15/05/2025	10:08:01.203	100		364.10
			100	364.10
			100	364.10
15/05/2025	10:07:23.660	1		364.10
			1	364.10
			1	364.10
15/05/2025	10:07:12.290	65		364.10
			65	364.10
			45	364.10
			20	364.10
15/05/2025	10:06:59.930	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:06:59.326	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:06:58.722	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:04:23.427	40		365.00
			40	365.00
			40	365.00
15/05/2025	10:04:04.329	20		364.10
			20	364.10
			20	364.10
15/05/2025	10:03:42.428	27		364.10
			27	364.10
			27	364.10
15/05/2025	10:03:42.341	4		364.10
			4	364.10
			4	364.10
15/05/2025	10:02:44.892	300		365.00
			300	365.00
			200	365.00
			100	365.00
15/05/2025	10:02:41.854	51		364.90
			51	364.90
			51	364.90
15/05/2025	10:02:26.508	1 327		364.60
			1	364.60
			7	364.60
			1 300	364.60
			983	364.60
			20	364.60
			17	364.60
			20	364.60
			6	364.60
			300	364.60
15/05/2025	10:01:00.003	1 195		364.10
			195	364.10
			995	364.10
			1 000	364.10
			200	364.10
15/05/2025	10:00:31.646	310		364.60
			300	364.60
			10	364.60
			310	364.60
15/05/2025	09:59:39.560	195		364.20
			195	364.20
			195	364.20
15/05/2025	09:59:09.039	10		364.20
			10	364.20
			10	364.20
15/05/2025	09:58:07.466	85		364.20
			85	364.20
			85	364.20
15/05/2025	09:57:57.055	195		364.20
			195	364.20
			195	364.20
15/05/2025	09:57:27.145	1		364.20
			1	364.20
			1	364.20
15/05/2025	09:57:14.946	12		364.90
			12	364.90
			12	364.90
15/05/2025	09:56:02.219	31		364.20
			31	364.20
			31	364.20
15/05/2025	09:54:36.022	33		364.20
			33	364.20
			33	364.20
15/05/2025	09:53:14.323	1		364.20
			1	364.20
			1	364.20
15/05/2025	09:52:13.125	100		364.90
			100	364.90
			69	364.90
			31	364.90
15/05/2025	09:51:45.221	200		364.20
			200	364.20
			200	364.20
15/05/2025	09:51:42.217	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:51:19.065	500		364.40
			500	364.40
			500	364.40
15/05/2025	09:50:33.736	13		364.40
			13	364.40
			13	364.40
15/05/2025	09:50:17.593	20		364.40
			20	364.40
			20	364.40
15/05/2025	09:49:39.239	15		364.40
			15	364.40
			15	364.40
15/05/2025	09:49:31.144	29		364.10
			29	364.10
			29	364.10
15/05/2025	09:49:24.991	4		364.40
			4	364.40
			4	364.40
15/05/2025	09:49:24.378	200		364.40
			200	364.40
			200	364.40
15/05/2025	09:48:53.471	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:48:53.050	25		364.10
			25	364.10
			25	364.10
15/05/2025	09:48:49.841	16		364.50
			16	364.50
			16	364.50
15/05/2025	09:48:28.156	20		364.10
			20	364.10
			20	364.10
15/05/2025	09:48:17.159	250		364.50
			250	364.50
			250	364.50
15/05/2025	09:48:11.565	113		364.40
			113	364.40
			113	364.40
15/05/2025	09:48:10.963	65		364.40
			65	364.40
			65	364.40
15/05/2025	09:47:28.788	66		364.40
			66	364.40
			66	364.40
15/05/2025	09:47:11.220	76		364.40
			76	364.40
			76	364.40
15/05/2025	09:47:02.083	127		364.40
			127	364.40
			127	364.40
15/05/2025	09:47:01.485	77		364.40
			77	364.40
			77	364.40
15/05/2025	09:46:58.159	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:46:53.057	185		364.40
			185	364.40
			185	364.40
15/05/2025	09:45:39.384	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:45:28.365	10		364.90
			10	364.90
			10	364.90
15/05/2025	09:45:26.301	50		364.10
			50	364.10
			50	364.10
15/05/2025	09:45:15.660	100		364.10
			100	364.10
			100	364.10
15/05/2025	09:45:06.467	240		364.20
			240	364.20
			240	364.20
15/05/2025	09:44:39.594	50		364.20
			50	364.20
			50	364.20
15/05/2025	09:44:00.226	9		364.20
			9	364.20
			9	364.20
15/05/2025	09:43:41.935	12		364.20
			12	364.20
			12	364.20
15/05/2025	09:43:20.394	17		364.20
			17	364.20
			17	364.20
15/05/2025	09:42:33.388	5		364.20
			5	364.20
			5	364.20
15/05/2025	09:41:50.120	10		364.20
			10	364.20
			10	364.20
15/05/2025	09:39:08.867	5		365.90
			5	365.90
			5	365.90
15/05/2025	09:37:57.239	13		365.90
			13	365.90
			13	365.90
15/05/2025	09:37:23.694	1		365.90
			1	365.90
			1	365.90
15/05/2025	09:36:41.147	1		365.90
			1	365.90
			1	365.90
15/05/2025	09:35:20.814	12		364.20
			12	364.20
			12	364.20
15/05/2025	09:35:14.285	18		365.90
			18	365.90
			18	365.90
15/05/2025	09:34:32.430	10		364.20
			10	364.20
			10	364.20
15/05/2025	09:33:11.137	4		365.40
			4	365.40
			4	365.40
15/05/2025	09:32:45.571	1		364.20
			1	364.20
			1	364.20
15/05/2025	09:32:45.517	12		364.20
			12	364.20
			12	364.20
15/05/2025	09:31:53.589	4		365.90
			4	365.90
			4	365.90
15/05/2025	09:30:38.998	5		365.90
			5	365.90
			5	365.90
15/05/2025	09:30:28.620	38		365.90
			38	365.90
			38	365.90
15/05/2025	09:29:47.671	1		366.00
			1	366.00
			1	366.00
15/05/2025	09:29:38.125	14		366.00
			14	366.00
			14	366.00
15/05/2025	09:29:31.201	10		366.00
			10	366.00
			10	366.00
15/05/2025	09:29:24.622	20		364.30
			20	364.30
			20	364.30
15/05/2025	09:29:16.026	20		365.10
			20	365.10
			20	365.10
15/05/2025	09:24:48.755	3		364.30
			3	364.30
			3	364.30
15/05/2025	09:24:16.976	50		366.00
			50	366.00
			50	366.00
15/05/2025	09:24:01.681	1		366.00
			1	366.00
			1	366.00
15/05/2025	09:22:57.956	9		365.50
			9	365.50
			9	365.50
15/05/2025	09:22:43.748	45		365.50
			45	365.50
			45	365.50
15/05/2025	09:22:43.695	50		365.40
			50	365.40
			50	365.40
15/05/2025	09:22:07.757	25		365.40
			25	365.40
			25	365.40
15/05/2025	09:20:54.139	50		365.40
			50	365.40
			50	365.40
15/05/2025	09:20:54.062	1		364.30
			1	364.30
			1	364.30
15/05/2025	09:20:05.523	17		365.40
			17	365.40
			17	365.40
15/05/2025	09:19:23.160	30		365.00
			20	365.00
			30	365.00
			10	365.00
15/05/2025	09:19:18.619	50		364.90
			50	364.90
			50	364.90
15/05/2025	09:17:58.956	28		365.90
			28	365.90
			28	365.90
15/05/2025	09:17:23.212	94		364.30
			94	364.30
			94	364.30
15/05/2025	09:15:25.928	3		366.40
			3	366.40
			3	366.40
15/05/2025	09:14:05.898	9		365.00
			9	365.00
			9	365.00
15/05/2025	09:14:03.885	11		366.00
			11	366.00
			11	366.00
15/05/2025	09:14:01.468	2		366.10
			2	366.10
			2	366.10
15/05/2025	09:13:59.269	50		366.20
			50	366.20
			50	366.20
15/05/2025	09:12:54.061	50		366.10
			50	366.10
			50	366.10
15/05/2025	09:11:56.997	5		366.90
			5	366.90
			5	366.90
15/05/2025	09:10:35.200	20		366.10
			20	366.10
			20	366.10
15/05/2025	09:08:27.203	2		365.00
			2	365.00
			2	365.00
15/05/2025	09:07:35.787	100		366.00
			100	366.00
			100	366.00
15/05/2025	09:07:32.500	100		365.90
			100	365.90
			100	365.90
15/05/2025	09:07:04.360	100		365.90
			100	365.90
			100	365.90
15/05/2025	09:06:54.210	1		365.90
			1	365.90
			1	365.90
15/05/2025	09:06:46.773	30		364.30
			30	364.30
			30	364.30
15/05/2025	09:06:41.650	15		365.90
			15	365.90
			15	365.90
15/05/2025	09:06:25.670	10		365.90
			10	365.90
			10	365.90
15/05/2025	09:06:07.394	7		365.90
			7	365.90
			7	365.90
15/05/2025	09:05:43.970	12		365.90
			12	365.90
			12	365.90
15/05/2025	09:05:23.414	4		365.70
			4	365.70
			4	365.70
15/05/2025	09:05:22.098	50		365.80
			50	365.80
			50	365.80
15/05/2025	09:05:19.973	50		365.80
			50	365.80
			50	365.80
15/05/2025	09:05:12.949	78		365.80
			78	365.80
			78	365.80
15/05/2025	09:04:11.503	38		365.70
			38	365.70
			38	365.70
15/05/2025	09:04:10.900	1		365.70
			1	365.70
			1	365.70
15/05/2025	09:04:04.668	54		365.70
			54	365.70
			54	365.70
15/05/2025	09:02:08.580	40		364.30
			40	364.30
			40	364.30
15/05/2025	09:01:01.022	103		365.00
			103	365.00
			103	365.00
15/05/2025	09:00:31.149	10		365.00
			10	365.00
			10	365.00
15/05/2025	08:58:53.048	200		365.00
			200	365.00
			200	365.00
15/05/2025	08:58:52.543	8		365.00
			8	365.00
			8	365.00
15/05/2025	08:58:52.442	20		365.00
			20	365.00
			20	365.00
15/05/2025	08:58:12.859	1		365.00
			1	365.00
			1	365.00
15/05/2025	08:58:12.154	10		365.00
			10	365.00
			10	365.00
15/05/2025	08:58:09.983	134		364.20
			134	364.20
			134	364.20
15/05/2025	08:58:03.694	100		364.20
			100	364.20
			100	364.20
15/05/2025	08:57:36.623	174		365.00
			174	365.00
			174	365.00
15/05/2025	08:57:33.913	3		365.00
			3	365.00
			3	365.00
15/05/2025	08:57:33.211	100		365.00
			100	365.00
			100	365.00
15/05/2025	08:57:18.451	78		365.70
			78	365.70
			78	365.70
15/05/2025	08:57:08.756	22		365.80
			22	365.80
			22	365.80
15/05/2025	08:57:08.683	78		365.80
			78	365.80
			78	365.80
15/05/2025	08:56:52.182	53		365.90
			53	365.90
			53	365.90
15/05/2025	08:56:14.403	20		365.80
			20	365.80
			20	365.80
15/05/2025	08:56:12.449	5		365.90
			5	365.90
			5	365.90
15/05/2025	08:56:08.621	5		365.90
			5	365.90
			5	365.90
15/05/2025	08:56:03.050	1		365.80
			1	365.80
			1	365.80
15/05/2025	08:55:50.200	20		365.80
			20	365.80
			20	365.80
15/05/2025	08:55:41.262	1		365.60
			1	365.60
			1	365.60
15/05/2025	08:55:11.344	17		365.90
			17	365.90
			17	365.90
15/05/2025	08:55:00.158	10		365.90
			10	365.90
			10	365.90
15/05/2025	08:54:38.359	2		364.20
			2	364.20
			2	364.20
15/05/2025	08:53:51.607	1		364.20
			1	364.20
			1	364.20
15/05/2025	08:53:23.464	2		365.00
			2	365.00
			2	365.00
15/05/2025	08:53:22.761	10		365.00
			10	365.00
			10	365.00
15/05/2025	08:53:22.058	20		365.00
			20	365.00
			20	365.00
15/05/2025	08:53:21.352	12		365.00
			12	365.00
			12	365.00
15/05/2025	08:53:20.650	20		365.00
			20	365.00
			20	365.00
15/05/2025	08:53:19.945	5		365.00
			5	365.00
			5	365.00
15/05/2025	08:53:19.243	30		365.00
			30	365.00
			30	365.00
15/05/2025	08:53:14.760	219		364.10
			3	364.10
			216	364.10
			219	364.10
15/05/2025	08:53:12.542	110		364.30
			100	364.30
			110	364.30
			10	364.30
15/05/2025	08:53:08.963	156		364.40
			10	364.40
			151	364.40
			100	364.40
			5	364.40
			46	364.40
15/05/2025	08:51:21.131	200		364.00
			154	364.00
			200	364.00
			6	364.00
			40	364.00
15/05/2025	08:51:20.720	20		364.10
			20	364.10
			20	364.10
15/05/2025	08:51:20.313	50		364.10
			50	364.10
			50	364.10
15/05/2025	08:51:17.817	1		364.10
			1	364.10
			1	364.10
15/05/2025	08:50:46.925	14		364.10
			14	364.10
			14	364.10
15/05/2025	08:50:20.772	5		364.10
			5	364.10
			5	364.10
15/05/2025	08:50:02.100	9		364.10
			9	364.10
			9	364.10
15/05/2025	08:49:54.231	8		364.10
			8	364.10
			8	364.10
15/05/2025	08:47:31.979	12		364.90
			12	364.90
			12	364.90
15/05/2025	08:47:09.960	25		365.00
			25	365.00
			25	365.00
15/05/2025	08:47:09.869	5		365.00
			5	365.00
			5	365.00
15/05/2025	08:45:39.760	46		364.10
			46	364.10
			46	364.10
15/05/2025	08:45:21.940	50		365.00
			50	365.00
			50	365.00
15/05/2025	08:45:21.238	100		365.00
			100	365.00
			100	365.00
15/05/2025	08:42:13.978	213		364.10
			10	364.10
			201	364.10
			2	364.10
			200	364.10
			13	364.10
15/05/2025	08:42:06.711	190		365.00
			10	365.00
			7	365.00
			15	365.00
			8	365.00
			90	365.00
			100	365.00
			150	365.00
15/05/2025	08:42:01.278	190		365.10
			190	365.10
			190	365.10
15/05/2025	08:41:05.865	42		365.10
			42	365.10
			42	365.10
15/05/2025	08:40:48.937	1		365.20
			1	365.20
			1	365.20
15/05/2025	08:40:35.465	2		365.20
			2	365.20
			2	365.20
15/05/2025	08:40:12.888	9		365.20
			9	365.20
			9	365.20
15/05/2025	08:40:12.821	10		365.20
			10	365.20
			10	365.20
15/05/2025	08:34:49.506	4		367.00
			4	367.00
			4	367.00
15/05/2025	08:33:21.776	199		366.50
			199	366.50
			199	366.50
15/05/2025	08:33:17.657	10		366.00
			10	366.00
			10	366.00
15/05/2025	08:33:15.775	200		366.10
			200	366.10
			200	366.10
15/05/2025	08:33:14.188	250		366.20
			100	366.20
			250	366.20
			150	366.20
15/05/2025	08:33:09.908	200		366.30
			200	366.30
			200	366.30
15/05/2025	08:32:41.529	2		367.00
			2	367.00
			2	367.00
15/05/2025	08:31:18.570	2		366.30
			2	366.30
			2	366.30
15/05/2025	08:29:57.650	100		366.30
			100	366.30
			100	366.30
15/05/2025	08:29:57.253	19		367.00
			19	367.00
			19	367.00
15/05/2025	08:29:55.770	20		367.00
			20	367.00
			20	367.00
15/05/2025	08:29:54.326	30		367.00
			30	367.00
			30	367.00
15/05/2025	08:29:51.858	10		367.00
			10	367.00
			10	367.00
15/05/2025	08:29:47.409	2		367.00
			2	367.00
			2	367.00
15/05/2025	08:29:15.453	30		367.00
			30	367.00
			30	367.00
15/05/2025	08:29:10.836	227		367.00
			227	367.00
			227	367.00
15/05/2025	08:29:08.270	3		367.00
			3	367.00
			3	367.00
15/05/2025	08:28:49.706	100		367.00
			100	367.00
			100	367.00
15/05/2025	08:28:33.851	765		366.00
			765	366.00
			465	366.00
			100	366.00
			100	366.00
			100	366.00
15/05/2025	08:28:16.052	52		365.90
			52	365.90
			52	365.90
15/05/2025	08:28:15.351	75		365.90
			75	365.90
			75	365.90
15/05/2025	08:28:03.510	33		365.90
			33	365.90
			33	365.90
15/05/2025	08:27:54.298	210		366.50
			10	366.50
			200	366.50
			210	366.50
15/05/2025	08:27:35.761	200		366.60
			200	366.60
			200	366.60
15/05/2025	08:26:52.355	340		366.60
			340	366.60
			340	366.60
15/05/2025	08:26:47.675	260		367.00
			100	367.00
			260	367.00
			150	367.00
			10	367.00
15/05/2025	08:26:36.484	200		367.10
			200	367.10
			200	367.10
15/05/2025	08:26:20.461	20		367.10
			20	367.10
			20	367.10
15/05/2025	08:25:29.134	5		367.10
			5	367.10
			5	367.10
15/05/2025	08:22:48.031	475		367.50
			475	367.50
			275	367.50
			200	367.50
15/05/2025	08:22:39.826	200		367.50
			200	367.50
			200	367.50
15/05/2025	08:19:24.358	127		367.50
			127	367.50
			127	367.50
15/05/2025	08:19:22.151	75		367.50
			75	367.50
			75	367.50
15/05/2025	08:19:20.141	163		367.50
			163	367.50
			163	367.50
15/05/2025	08:19:18.937	20		367.50
			20	367.50
			20	367.50
15/05/2025	08:19:17.631	64		367.50
			64	367.50
			64	367.50
15/05/2025	08:19:15.423	15		367.50
			15	367.50
			15	367.50
15/05/2025	08:18:59.261	350		367.10
			192	367.10
			350	367.10
			8	367.10
			150	367.10
15/05/2025	08:18:48.182	150		367.40
			150	367.40
			150	367.40
15/05/2025	08:18:02.982	20		368.00
			20	368.00
			20	368.00
15/05/2025	08:18:02.279	60		368.00
			60	368.00
			60	368.00
15/05/2025	08:18:01.677	20		368.00
			20	368.00
			20	368.00
15/05/2025	08:17:56.312	990		367.10
			590	367.10
			790	367.10
			400	367.10
			200	367.10
15/05/2025	08:17:50.748	110		367.50
			10	367.50
			110	367.50
			100	367.50
15/05/2025	08:17:02.743	400		367.00
			400	367.00
			400	367.00
15/05/2025	08:16:43.550	75		368.40
			75	368.40
			75	368.40
15/05/2025	08:16:30.493	1		368.40
			1	368.40
			1	368.40
15/05/2025	08:15:39.310	105		368.40
			105	368.40
			105	368.40
15/05/2025	08:15:38.585	130		368.40
			130	368.40
			130	368.40
15/05/2025	08:15:03.035	8		368.40
			8	368.40
			8	368.40
15/05/2025	08:14:44.333	10		368.40
			10	368.40
			10	368.40
15/05/2025	08:14:42.725	12		368.40
			12	368.40
			12	368.40
15/05/2025	08:13:57.835	30		366.60
			30	366.60
			30	366.60
15/05/2025	08:13:40.556	1		368.90
			1	368.90
			1	368.90
15/05/2025	08:12:02.750	100		366.60
			100	366.60
			100	366.60
15/05/2025	08:12:01.938	10		366.60
			10	366.60
			10	366.60
15/05/2025	08:09:55.664	150		368.30
			150	368.30
			150	368.30
15/05/2025	08:09:49.450	12		367.00
			12	367.00
			12	367.00
15/05/2025	08:09:48.550	150		368.20
			150	368.20
			150	368.20
15/05/2025	08:09:45.590	3		367.10
			3	367.10
			3	367.10
15/05/2025	08:09:31.482	200		368.00
			200	368.00
			200	368.00
15/05/2025	08:09:30.879	18		368.00
			18	368.00
			18	368.00
15/05/2025	08:07:37.732	3		367.10
			3	367.10
			3	367.10
15/05/2025	08:05:32.420	1		368.00
			1	368.00
			1	368.00
15/05/2025	08:04:16.073	100		368.00
			100	368.00
			100	368.00
15/05/2025	08:01:03.311	16		366.60
			16	366.60
			16	366.60
15/05/2025	08:00:10.725	3		368.00
			3	368.00
			3	368.00
15/05/2025	08:00:10.227	3		366.60
			3	366.60
			3	366.60
15/05/2025	07:59:41.761	3		368.00
			3	368.00
			3	368.00
15/05/2025	07:58:46.445	200		366.60
			200	366.60
			200	366.60

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: 1 671.00
Ask: 1 672.00
Volume: 44 592
+4.63%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:07:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice