Tradegate Exchange

Strategy Inc. ClassA

643

587

153.80

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:08.676	5		153.80
			5	153.80
			5	153.80
05/12/2025	21:58:33.920	6		153.75
			6	153.75
			6	153.75
05/12/2025	21:57:14.664	20		153.95
			20	153.95
			20	153.95
05/12/2025	21:57:10.023	30		153.60
			30	153.60
			30	153.60
05/12/2025	21:56:12.510	700		153.70
			700	153.70
			700	153.70
05/12/2025	21:56:08.621	150		153.70
			150	153.70
			150	153.70
05/12/2025	21:56:03.434	16		154.05
			16	154.05
			16	154.05
05/12/2025	21:55:07.753	150		153.90
			150	153.90
			150	153.90
05/12/2025	21:54:45.992	50		154.00
			50	154.00
			50	154.00
05/12/2025	21:54:40.388	55		154.05
			55	154.05
			55	154.05
05/12/2025	21:54:11.102	10		154.25
			10	154.25
			10	154.25
05/12/2025	21:51:28.595	12		154.45
			12	154.45
			12	154.45
05/12/2025	21:45:01.634	100		153.80
			100	153.80
			100	153.80
05/12/2025	21:44:37.283	65		154.15
			65	154.15
			65	154.15
05/12/2025	21:43:17.266	2		154.30
			2	154.30
			2	154.30
05/12/2025	21:42:28.968	25		154.25
			25	154.25
			25	154.25
05/12/2025	21:31:50.389	59		153.60
			59	153.60
			59	153.60
05/12/2025	21:29:30.708	64		154.40
			64	154.40
			64	154.40
05/12/2025	21:26:40.278	67		154.50
			67	154.50
			67	154.50
05/12/2025	21:26:05.951	142		154.75
			142	154.75
			142	154.75
05/12/2025	21:22:38.075	15		154.70
			15	154.70
			15	154.70
05/12/2025	21:21:44.272	50		154.80
			50	154.80
			50	154.80
05/12/2025	21:19:49.162	14		154.55
			14	154.55
			14	154.55
05/12/2025	21:17:36.953	25		154.75
			25	154.75
			25	154.75
05/12/2025	21:16:14.233	286		154.85
			286	154.85
			286	154.85
05/12/2025	21:16:08.810	48		154.90
			48	154.90
			48	154.90
05/12/2025	21:11:44.341	2		154.70
			2	154.70
			2	154.70
05/12/2025	21:10:00.009	5		155.00
			5	155.00
			5	155.00
05/12/2025	21:06:31.784	20		155.20
			20	155.20
			20	155.20
05/12/2025	21:06:19.784	1		155.15
			1	155.15
			1	155.15
05/12/2025	21:04:56.337	4		155.30
			4	155.30
			4	155.30
05/12/2025	21:01:07.816	1 000		155.30
			1 000	155.30
			1 000	155.30
05/12/2025	20:57:48.919	7		155.10
			7	155.10
			7	155.10
05/12/2025	20:57:42.667	64		155.10
			64	155.10
			64	155.10
05/12/2025	20:57:33.014	129		154.75
			129	154.75
			129	154.75
05/12/2025	20:55:32.524	35		154.15
			35	154.15
			35	154.15
05/12/2025	20:52:34.916	2		154.05
			2	154.05
			2	154.05
05/12/2025	20:45:37.260	100		153.70
			100	153.70
			100	153.70
05/12/2025	20:45:27.319	50		153.70
			50	153.70
			50	153.70
05/12/2025	20:43:02.976	8		153.70
			8	153.70
			8	153.70
05/12/2025	20:42:34.482	5		154.05
			5	154.05
			5	154.05
05/12/2025	20:37:58.779	102		154.00
			102	154.00
			102	154.00
05/12/2025	20:37:49.107	7		154.00
			7	154.00
			7	154.00
05/12/2025	20:33:23.780	989		154.20
			989	154.20
			989	154.20
05/12/2025	20:32:01.755	200		154.30
			200	154.30
			200	154.30
05/12/2025	20:31:11.524	22		154.40
			22	154.40
			22	154.40
05/12/2025	20:30:48.621	5		154.30
			5	154.30
			5	154.30
05/12/2025	20:30:14.094	10		154.15
			10	154.15
			10	154.15
05/12/2025	20:30:02.963	129		154.10
			129	154.10
			129	154.10
05/12/2025	20:27:04.990	4		154.30
			4	154.30
			4	154.30
05/12/2025	20:25:16.070	7		153.50
			7	153.50
			7	153.50
05/12/2025	20:24:17.818	4		153.45
			4	153.45
			4	153.45
05/12/2025	20:23:34.015	3		153.05
			3	153.05
			3	153.05
05/12/2025	20:19:01.131	4		153.40
			4	153.40
			4	153.40
05/12/2025	20:18:52.392	3		153.40
			3	153.40
			3	153.40
05/12/2025	20:15:46.069	5		153.75
			5	153.75
			5	153.75
05/12/2025	20:13:57.098	3		153.50
			3	153.50
			3	153.50
05/12/2025	20:11:43.166	69		153.60
			69	153.60
			69	153.60
05/12/2025	20:06:36.197	1		152.95
			1	152.95
			1	152.95
05/12/2025	20:01:19.440	6		152.80
			6	152.80
			6	152.80
05/12/2025	19:59:59.052	13		152.85
			13	152.85
			13	152.85
05/12/2025	19:59:02.559	10		153.00
			10	153.00
			10	153.00
05/12/2025	19:59:01.905	10		153.00
			10	153.00
			10	153.00
05/12/2025	19:58:08.271	4		153.05
			4	153.05
			4	153.05
05/12/2025	19:53:54.227	8		153.80
			8	153.80
			8	153.80
05/12/2025	19:52:20.575	1		153.55
			1	153.55
			1	153.55
05/12/2025	19:51:21.979	1		153.85
			1	153.85
			1	153.85
05/12/2025	19:51:15.050	10		153.80
			10	153.80
			10	153.80
05/12/2025	19:48:47.564	7		153.80
			7	153.80
			7	153.80
05/12/2025	19:48:27.610	4		153.80
			4	153.80
			4	153.80
05/12/2025	19:42:08.144	1		153.85
			1	153.85
			1	153.85
05/12/2025	19:41:41.971	130		153.45
			130	153.45
			130	153.45
05/12/2025	19:39:45.142	190		153.95
			190	153.95
			190	153.95
05/12/2025	19:39:16.547	6		154.20
			6	154.20
			6	154.20
05/12/2025	19:38:43.477	7		154.15
			7	154.15
			7	154.15
05/12/2025	19:38:37.143	50		154.10
			50	154.10
			50	154.10
05/12/2025	19:37:40.635	21		153.95
			21	153.95
			21	153.95
05/12/2025	19:37:26.945	50		154.40
			50	154.40
			50	154.40
05/12/2025	19:36:38.085	210		153.85
			210	153.85
			210	153.85
05/12/2025	19:36:29.937	97		154.15
			97	154.15
			97	154.15
05/12/2025	19:34:36.616	4		154.10
			4	154.10
			4	154.10
05/12/2025	19:27:06.455	126		154.10
			126	154.10
			126	154.10
05/12/2025	19:26:26.885	32		154.55
			32	154.55
			32	154.55
05/12/2025	19:16:32.506	64		154.80
			64	154.80
			64	154.80
05/12/2025	19:14:52.648	10		154.75
			10	154.75
			10	154.75
05/12/2025	19:14:30.792	3		154.45
			3	154.45
			3	154.45
05/12/2025	19:14:19.019	1		154.95
			1	154.95
			1	154.95
05/12/2025	19:14:17.909	129		154.95
			129	154.95
			129	154.95
05/12/2025	19:12:46.989	3		154.85
			3	154.85
			3	154.85
05/12/2025	19:12:29.244	5		155.00
			5	155.00
			5	155.00
05/12/2025	19:09:46.964	6		154.95
			6	154.95
			6	154.95
05/12/2025	19:08:30.761	30		154.90
			30	154.90
			30	154.90
05/12/2025	19:07:25.357	65		154.75
			65	154.75
			65	154.75
05/12/2025	19:06:09.058	32		154.30
			32	154.30
			32	154.30
05/12/2025	19:01:43.089	12		154.30
			12	154.30
			12	154.30
05/12/2025	19:00:40.323	4		154.45
			4	154.45
			4	154.45
05/12/2025	18:59:46.943	5		154.45
			5	154.45
			5	154.45
05/12/2025	18:59:16.903	96		154.10
			96	154.10
			96	154.10
05/12/2025	18:58:25.646	162		154.00
			162	154.00
			162	154.00
05/12/2025	18:58:11.352	150		154.00
			150	154.00
			150	154.00
05/12/2025	18:55:34.849	140		154.15
			140	154.15
			140	154.15
05/12/2025	18:54:53.908	465		154.15
			465	154.15
			465	154.15
05/12/2025	18:54:21.473	15		154.35
			15	154.35
			15	154.35
05/12/2025	18:53:54.449	65		154.35
			65	154.35
			65	154.35
05/12/2025	18:48:47.625	30		153.50
			30	153.50
			30	153.50
05/12/2025	18:46:56.459	15		153.35
			12	153.35
			15	153.35
			3	153.35
05/12/2025	18:45:59.799	50		153.70
			50	153.70
			50	153.70
05/12/2025	18:45:53.798	35		153.35
			35	153.35
			35	153.35
05/12/2025	18:42:37.432	200		153.55
			200	153.55
			200	153.55
05/12/2025	18:42:31.916	18		153.35
			18	153.35
			18	153.35
05/12/2025	18:41:10.673	10		153.55
			10	153.55
			10	153.55
05/12/2025	18:40:25.001	5		153.45
			5	153.45
			5	153.45
05/12/2025	18:36:46.716	2		153.20
			2	153.20
			2	153.20
05/12/2025	18:35:56.609	200		153.20
			200	153.20
			200	153.20
05/12/2025	18:35:47.521	1		153.30
			1	153.30
			1	153.30
05/12/2025	18:35:25.783	1		153.40
			1	153.40
			1	153.40
05/12/2025	18:34:53.574	1		153.80
			1	153.80
			1	153.80
05/12/2025	18:33:08.463	80		153.80
			80	153.80
			80	153.80
05/12/2025	18:32:58.423	80		153.55
			80	153.55
			80	153.55
05/12/2025	18:31:36.505	2		153.55
			2	153.55
			2	153.55
05/12/2025	18:28:38.235	10		153.10
			10	153.10
			10	153.10
05/12/2025	18:27:53.457	100		153.15
			100	153.15
			100	153.15
05/12/2025	18:27:01.234	2		153.60
			2	153.60
			2	153.60
05/12/2025	18:26:46.592	32		153.35
			32	153.35
			32	153.35
05/12/2025	18:23:00.449	5		153.25
			5	153.25
			5	153.25
05/12/2025	18:19:00.969	3		152.90
			3	152.90
			3	152.90
05/12/2025	18:18:53.515	1		153.35
			1	153.35
			1	153.35
05/12/2025	18:18:25.775	28		153.45
			28	153.45
			28	153.45
05/12/2025	18:17:57.524	5		153.20
			5	153.20
			5	153.20
05/12/2025	18:16:28.187	60		153.35
			60	153.35
			60	153.35
05/12/2025	18:08:45.571	10		152.95
			10	152.95
			10	152.95
05/12/2025	18:07:28.376	2		152.70
			2	152.70
			2	152.70
05/12/2025	18:05:07.870	7		153.95
			7	153.95
			7	153.95
05/12/2025	18:05:05.534	416		153.95
			416	153.95
			416	153.95
05/12/2025	18:04:54.985	1		154.05
			1	154.05
			1	154.05
05/12/2025	18:04:40.429	15		153.70
			15	153.70
			15	153.70
05/12/2025	18:04:02.620	50		153.60
			50	153.60
			50	153.60
05/12/2025	18:03:36.304	9		153.80
			9	153.80
			9	153.80
05/12/2025	17:58:02.273	6		153.65
			6	153.65
			6	153.65
05/12/2025	17:57:13.860	20		153.50
			20	153.50
			20	153.50
05/12/2025	17:56:16.783	1		153.15
			1	153.15
			1	153.15
05/12/2025	17:55:30.280	1		153.00
			1	153.00
			1	153.00
05/12/2025	17:55:06.249	465		153.05
			465	153.05
			465	153.05
05/12/2025	17:54:58.050	20		153.20
			20	153.20
			20	153.20
05/12/2025	17:54:37.938	1		153.15
			1	153.15
			1	153.15
05/12/2025	17:54:33.083	3		153.20
			3	153.20
			3	153.20
05/12/2025	17:51:00.170	3		151.90
			3	151.90
			3	151.90
05/12/2025	17:50:25.816	2		152.20
			2	152.20
			2	152.20
05/12/2025	17:49:56.515	2		152.15
			2	152.15
			2	152.15
05/12/2025	17:49:42.706	100		152.00
			100	152.00
			100	152.00
05/12/2025	17:49:03.626	7		152.50
			7	152.50
			7	152.50
05/12/2025	17:48:46.255	10		152.50
			10	152.50
			10	152.50
05/12/2025	17:48:46.153	9		152.15
			9	152.15
			9	152.15
05/12/2025	17:48:38.506	128		152.60
			128	152.60
			128	152.60
05/12/2025	17:47:47.789	1		152.50
			1	152.50
			1	152.50
05/12/2025	17:46:45.073	1		152.60
			1	152.60
			1	152.60
05/12/2025	17:45:43.512	124		152.45
			124	152.45
			124	152.45
05/12/2025	17:45:29.784	20		152.55
			20	152.55
			20	152.55
05/12/2025	17:44:24.657	4		151.80
			4	151.80
			4	151.80
05/12/2025	17:43:56.435	9		152.05
			9	152.05
			9	152.05
05/12/2025	17:42:57.971	8		151.70
			8	151.70
			8	151.70
05/12/2025	17:42:21.404	10		151.80
			10	151.80
			10	151.80
05/12/2025	17:42:17.353	5		151.90
			5	151.90
			5	151.90
05/12/2025	17:41:18.041	75		151.85
			75	151.85
			75	151.85
05/12/2025	17:41:17.920	115		151.85
			15	151.85
			2	151.85
			4	151.85
			13	151.85
			100	151.85
			96	151.85
05/12/2025	17:41:17.900	10		152.00
			10	152.00
			10	152.00
05/12/2025	17:40:51.033	32		152.40
			32	152.40
			32	152.40
05/12/2025	17:39:45.216	330		152.15
			330	152.15
			330	152.15
05/12/2025	17:39:23.673	50		152.20
			50	152.20
			50	152.20
05/12/2025	17:38:30.752	55		152.70
			55	152.70
			55	152.70
05/12/2025	17:35:51.127	9		153.00
			9	153.00
			9	153.00
05/12/2025	17:35:01.066	3		152.50
			3	152.50
			3	152.50
05/12/2025	17:34:41.340	4		152.65
			4	152.65
			4	152.65
05/12/2025	17:33:47.665	5		153.20
			5	153.20
			5	153.20
05/12/2025	17:33:31.908	10		153.05
			10	153.05
			10	153.05
05/12/2025	17:32:18.325	100		152.50
			100	152.50
			100	152.50
05/12/2025	17:31:51.582	33		152.95
			33	152.95
			33	152.95
05/12/2025	17:31:43.419	1		153.00
			1	153.00
			1	153.00
05/12/2025	17:30:26.189	33		152.80
			33	152.80
			33	152.80
05/12/2025	17:30:22.193	1		152.95
			1	152.95
			1	152.95
05/12/2025	17:30:11.146	26		152.65
			13	152.65
			13	152.65
			26	152.65
05/12/2025	17:30:11.066	28		152.65
			28	152.65
			28	152.65
05/12/2025	17:30:10.935	123		153.00
			1	153.00
			123	153.00
			40	153.00
			15	153.00
			7	153.00
			10	153.00
			50	153.00
05/12/2025	17:29:47.867	9		153.25
			9	153.25
			9	153.25
05/12/2025	17:29:36.046	10		153.45
			10	153.45
			10	153.45
05/12/2025	17:29:13.180	50		153.05
			50	153.05
			50	153.05
05/12/2025	17:26:59.864	1		154.30
			1	154.30
			1	154.30
05/12/2025	17:25:08.206	50		153.60
			50	153.60
			50	153.60
05/12/2025	17:24:50.339	35		153.45
			35	153.45
			35	153.45
05/12/2025	17:24:16.347	7		153.90
			7	153.90
			7	153.90
05/12/2025	17:24:02.547	35		153.40
			35	153.40
			35	153.40
05/12/2025	17:22:37.054	4		154.40
			4	154.40
			4	154.40
05/12/2025	17:20:59.170	10		153.90
			10	153.90
			10	153.90
05/12/2025	17:19:16.727	20		153.50
			20	153.50
			20	153.50
05/12/2025	17:19:08.022	20		153.90
			20	153.90
			20	153.90
05/12/2025	17:18:38.984	1		154.00
			1	154.00
			1	154.00
05/12/2025	17:18:07.045	20		153.45
			20	153.45
			20	153.45
05/12/2025	17:17:08.352	100		153.15
			100	153.15
			100	153.15
05/12/2025	17:16:30.619	50		153.65
			50	153.65
			50	153.65
05/12/2025	17:15:03.110	67		154.35
			67	154.35
			67	154.35
05/12/2025	17:14:36.261	1 000		154.00
			1 000	154.00
			1 000	154.00
05/12/2025	17:14:02.391	96		154.25
			96	154.25
			96	154.25
05/12/2025	17:13:30.095	10		153.85
			10	153.85
			10	153.85
05/12/2025	17:13:14.626	1		154.00
			1	154.00
			1	154.00
05/12/2025	17:12:46.846	20		154.20
			20	154.20
			20	154.20
05/12/2025	17:11:13.424	20		154.25
			20	154.25
			20	154.25
05/12/2025	17:11:08.113	5		154.25
			5	154.25
			5	154.25
05/12/2025	17:10:47.583	162		154.60
			162	154.60
			162	154.60
05/12/2025	17:10:14.543	2		155.05
			2	155.05
			2	155.05
05/12/2025	17:09:00.097	53		154.70
			3	154.70
			53	154.70
			50	154.70
05/12/2025	17:08:57.070	313		154.70
			313	154.70
			313	154.70
05/12/2025	17:08:52.349	15		154.70
			15	154.70
			15	154.70
05/12/2025	17:08:51.024	15		155.00
			12	155.00
			3	155.00
			15	155.00
05/12/2025	17:08:37.949	2		155.35
			2	155.35
			2	155.35
05/12/2025	17:08:35.841	1		155.30
			1	155.30
			1	155.30
05/12/2025	17:07:13.983	2		156.00
			2	156.00
			2	156.00
05/12/2025	17:06:47.650	1		156.50
			1	156.50
			1	156.50
05/12/2025	17:05:50.469	1		156.35
			1	156.35
			1	156.35
05/12/2025	17:04:41.429	10		156.35
			10	156.35
			10	156.35
05/12/2025	17:04:34.332	700		156.40
			700	156.40
			700	156.40
05/12/2025	17:03:53.282	27		156.50
			27	156.50
			27	156.50
05/12/2025	17:02:15.095	280		156.85
			280	156.85
			280	156.85
05/12/2025	17:01:56.171	50		156.60
			50	156.60
			50	156.60
05/12/2025	16:59:19.832	95		156.70
			95	156.70
			95	156.70
05/12/2025	16:57:05.243	10		156.60
			10	156.60
			10	156.60
05/12/2025	16:56:15.284	462		156.60
			462	156.60
			462	156.60
05/12/2025	16:56:15.213	2		157.00
			2	157.00
			2	157.00
05/12/2025	16:54:59.108	69		157.35
			69	157.35
			69	157.35
05/12/2025	16:45:41.374	1		157.70
			1	157.70
			1	157.70
05/12/2025	16:40:15.790	67		158.10
			67	158.10
			67	158.10
05/12/2025	16:38:27.047	18		158.90
			18	158.90
			18	158.90
05/12/2025	16:36:29.636	6		158.85
			6	158.85
			6	158.85
05/12/2025	16:33:05.679	10		158.90
			10	158.90
			10	158.90
05/12/2025	16:32:26.677	47		158.30
			47	158.30
			47	158.30
05/12/2025	16:26:45.918	15		158.50
			15	158.50
			15	158.50
05/12/2025	16:26:41.097	3		158.75
			3	158.75
			3	158.75
05/12/2025	16:26:40.004	15		158.75
			15	158.75
			15	158.75
05/12/2025	16:24:39.094	10		158.50
			10	158.50
			10	158.50
05/12/2025	16:24:23.813	17		158.10
			17	158.10
			17	158.10
05/12/2025	16:23:35.494	148		158.05
			148	158.05
			148	158.05
05/12/2025	16:18:27.169	1		157.35
			1	157.35
			1	157.35
05/12/2025	16:12:07.467	40		156.35
			40	156.35
			40	156.35
05/12/2025	16:11:50.281	50		156.70
			50	156.70
			50	156.70
05/12/2025	16:09:43.485	35		156.40
			35	156.40
			35	156.40
05/12/2025	16:09:35.681	50		156.30
			50	156.30
			50	156.30
05/12/2025	16:09:34.410	2		156.70
			2	156.70
			2	156.70
05/12/2025	16:09:23.623	59		156.70
			59	156.70
			59	156.70
05/12/2025	16:08:32.352	6		157.25
			6	157.25
			6	157.25
05/12/2025	16:08:19.260	19		157.25
			19	157.25
			19	157.25
05/12/2025	16:07:24.800	4		157.85
			4	157.85
			4	157.85
05/12/2025	16:06:40.648	113		157.60
			113	157.60
			113	157.60
05/12/2025	16:05:37.877	15		156.90
			15	156.90
			15	156.90
05/12/2025	16:05:30.867	3		156.70
			3	156.70
			3	156.70
05/12/2025	16:05:10.829	1		156.75
			1	156.75
			1	156.75
05/12/2025	16:05:08.756	10		156.75
			10	156.75
			10	156.75
05/12/2025	16:04:15.500	333		156.25
			333	156.25
			333	156.25
05/12/2025	16:03:47.972	200		156.55
			200	156.55
			200	156.55
05/12/2025	16:03:18.564	3		156.30
			3	156.30
			3	156.30
05/12/2025	16:02:56.260	462		156.15
			462	156.15
			462	156.15
05/12/2025	16:01:28.907	100		155.30
			100	155.30
			100	155.30
05/12/2025	16:01:02.297	7		155.05
			7	155.05
			7	155.05
05/12/2025	16:00:04.218	1		154.15
			1	154.15
			1	154.15
05/12/2025	15:59:54.015	15		153.60
			15	153.60
			15	153.60
05/12/2025	15:59:50.407	2		153.50
			2	153.50
			2	153.50
05/12/2025	15:59:41.803	30		153.75
			30	153.75
			30	153.75
05/12/2025	15:59:04.620	799		153.60
			799	153.60
			799	153.60
05/12/2025	15:58:58.258	23		153.70
			23	153.70
			23	153.70
05/12/2025	15:58:22.474	2		153.70
			2	153.70
			2	153.70
05/12/2025	15:57:25.522	45		153.60
			45	153.60
			45	153.60
05/12/2025	15:57:01.233	30		154.05
			30	154.05
			30	154.05
05/12/2025	15:55:58.258	6		153.90
			6	153.90
			6	153.90
05/12/2025	15:55:46.879	2		154.20
			2	154.20
			2	154.20
05/12/2025	15:55:25.966	310		153.90
			310	153.90
			310	153.90
05/12/2025	15:55:19.765	5		154.15
			5	154.15
			5	154.15
05/12/2025	15:55:04.507	2		154.00
			2	154.00
			2	154.00
05/12/2025	15:54:59.364	2		154.35
			2	154.35
			2	154.35
05/12/2025	15:53:58.466	15		154.05
			15	154.05
			15	154.05
05/12/2025	15:51:55.242	20		153.70
			20	153.70
			20	153.70
05/12/2025	15:51:32.584	24		153.80
			24	153.80
			24	153.80
05/12/2025	15:50:47.509	16		153.95
			16	153.95
			16	153.95
05/12/2025	15:50:44.278	2		154.00
			2	154.00
			2	154.00
05/12/2025	15:50:10.441	10		154.05
			10	154.05
			10	154.05
05/12/2025	15:48:58.662	2		153.85
			2	153.85
			2	153.85
05/12/2025	15:48:56.195	22		153.85
			9	153.85
			22	153.85
			13	153.85
05/12/2025	15:48:56.065	108		154.00
			108	154.00
			1	154.00
			4	154.00
			3	154.00
			100	154.00
05/12/2025	15:48:08.634	5		154.50
			5	154.50
			5	154.50
05/12/2025	15:47:47.767	36		154.45
			36	154.45
			36	154.45
05/12/2025	15:47:16.071	50		155.00
			50	155.00
			50	155.00
05/12/2025	15:45:57.877	30		155.60
			30	155.60
			30	155.60
05/12/2025	15:45:27.985	15		155.45
			15	155.45
			15	155.45
05/12/2025	15:45:17.426	20		155.10
			20	155.10
			20	155.10
05/12/2025	15:44:05.882	10		155.70
			10	155.70
			10	155.70
05/12/2025	15:43:52.567	380		155.85
			380	155.85
			380	155.85
05/12/2025	15:43:40.556	210		155.90
			210	155.90
			210	155.90
05/12/2025	15:43:09.432	100		155.10
			100	155.10
			100	155.10
05/12/2025	15:42:50.800	792		155.00
			792	155.00
			792	155.00
05/12/2025	15:41:56.455	70		154.05
			70	154.05
			70	154.05
05/12/2025	15:41:34.794	200		154.30
			200	154.30
			200	154.30
05/12/2025	15:41:34.012	19		154.75
			19	154.75
			19	154.75
05/12/2025	15:41:21.439	70		154.40
			70	154.40
			70	154.40
05/12/2025	15:39:54.252	72		155.00
			20	155.00
			72	155.00
			30	155.00
			2	155.00
			10	155.00
			10	155.00
05/12/2025	15:39:52.630	2		155.05
			2	155.05
			2	155.05
05/12/2025	15:39:42.182	50		155.10
			50	155.10
			50	155.10
05/12/2025	15:38:09.960	10		155.00
			10	155.00
			10	155.00
05/12/2025	15:37:57.194	400		155.00
			6	155.00
			400	155.00
			15	155.00
			79	155.00
			300	155.00
05/12/2025	15:37:24.133	50		155.05
			50	155.05
			50	155.05
05/12/2025	15:36:50.192	1		156.00
			1	156.00
			1	156.00
05/12/2025	15:35:50.331	30		155.95
			30	155.95
			30	155.95
05/12/2025	15:35:43.844	15		156.35
			15	156.35
			15	156.35
05/12/2025	15:34:48.778	50		156.65
			50	156.65
			50	156.65
05/12/2025	15:33:05.176	47		156.85
			47	156.85
			47	156.85
05/12/2025	15:31:55.178	67		156.60
			67	156.60
			67	156.60
05/12/2025	15:31:25.502	11		155.90
			11	155.90
			11	155.90
05/12/2025	15:30:55.623	21		155.60
			21	155.60
			21	155.60
05/12/2025	15:30:51.749	150		155.85
			150	155.85
			150	155.85
05/12/2025	15:30:33.133	10		155.55
			10	155.55
			10	155.55
05/12/2025	15:30:18.975	6		155.35
			6	155.35
			6	155.35
05/12/2025	15:30:18.867	2		155.90
			2	155.90
			2	155.90
05/12/2025	15:30:18.635	11		156.00
			10	156.00
			11	156.00
			1	156.00
05/12/2025	15:30:10.535	60		156.20
			60	156.20
			60	156.20
05/12/2025	15:30:09.767	40		156.50
			40	156.50
			40	156.50
05/12/2025	15:30:09.714	4		156.60
			4	156.60
			4	156.60
05/12/2025	15:26:01.045	50		156.85
			50	156.85
			50	156.85
05/12/2025	15:24:44.019	5		156.80
			5	156.80
			5	156.80
05/12/2025	15:14:15.498	25		156.95
			25	156.95
			25	156.95

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice