Tradegate Exchange

MicroStrategy Inc.

1201

1006

342.30

Date	Time	Volume	Order Volume	Price
05/05/2025	20:35:12.003	500		342.30
			500	342.30
			500	342.30
05/05/2025	20:35:01.394	3		342.20
			3	342.20
			3	342.20
05/05/2025	20:34:26.368	1		343.00
			1	343.00
			1	343.00
05/05/2025	20:34:08.564	1		343.00
			1	343.00
			1	343.00
05/05/2025	20:33:55.628	6		342.50
			6	342.50
			6	342.50
05/05/2025	20:33:52.455	1		343.00
			1	343.00
			1	343.00
05/05/2025	20:33:19.339	199		342.20
			199	342.20
			199	342.20
05/05/2025	20:32:23.286	1		342.80
			1	342.80
			1	342.80
05/05/2025	20:30:03.387	1		341.70
			1	341.70
			1	341.70
05/05/2025	20:28:47.287	100		341.60
			100	341.60
			100	341.60
05/05/2025	20:28:04.755	12		341.70
			12	341.70
			12	341.70
05/05/2025	20:24:16.527	1		340.50
			1	340.50
			1	340.50
05/05/2025	20:21:22.539	1		340.90
			1	340.90
			1	340.90
05/05/2025	20:20:14.396	5		342.00
			5	342.00
			5	342.00
05/05/2025	20:20:04.856	2		342.10
			2	342.10
			2	342.10
05/05/2025	20:18:17.961	30		343.00
			30	343.00
			30	343.00
05/05/2025	20:17:16.919	5		342.60
			5	342.60
			5	342.60
05/05/2025	20:16:59.183	450		342.80
			450	342.80
			86	342.80
			364	342.80
05/05/2025	20:16:39.828	50		342.50
			50	342.50
			50	342.50
05/05/2025	20:15:30.323	200		342.20
			200	342.20
			200	342.20
05/05/2025	20:14:39.724	20		341.80
			20	341.80
			20	341.80
05/05/2025	20:13:26.715	30		341.90
			30	341.90
			30	341.90
05/05/2025	20:12:24.385	8		341.40
			8	341.40
			8	341.40
05/05/2025	20:10:51.114	1		341.80
			1	341.80
			1	341.80
05/05/2025	20:10:45.312	3		341.00
			3	341.00
			3	341.00
05/05/2025	20:10:41.256	1		341.00
			1	341.00
			1	341.00
05/05/2025	20:08:18.583	14		341.90
			14	341.90
			14	341.90
05/05/2025	20:05:49.372	2		340.70
			2	340.70
			2	340.70
05/05/2025	20:05:37.794	25		341.60
			25	341.60
			25	341.60
05/05/2025	20:05:15.369	20		341.20
			20	341.20
			20	341.20
05/05/2025	20:00:32.268	50		340.00
			50	340.00
			50	340.00
05/05/2025	20:00:14.690	3		340.00
			3	340.00
			3	340.00
05/05/2025	20:00:14.643	5		340.00
			5	340.00
			5	340.00
05/05/2025	19:58:33.689	6		339.70
			6	339.70
			6	339.70
05/05/2025	19:56:00.189	96		339.80
			96	339.80
			96	339.80
05/05/2025	19:55:06.309	10		339.00
			10	339.00
			10	339.00
05/05/2025	19:55:06.149	5		338.60
			5	338.60
			5	338.60
05/05/2025	19:53:35.767	30		338.30
			30	338.30
			30	338.30
05/05/2025	19:53:21.387	2		338.80
			2	338.80
			2	338.80
05/05/2025	19:53:07.302	50		338.00
			44	338.00
			6	338.00
			50	338.00
05/05/2025	19:52:41.226	50		338.30
			50	338.30
			50	338.30
05/05/2025	19:49:43.985	320		338.80
			30	338.80
			320	338.80
			290	338.80
05/05/2025	19:49:14.611	50		339.10
			50	339.10
			50	339.10
05/05/2025	19:48:09.811	5		339.60
			5	339.60
			5	339.60
05/05/2025	19:48:08.344	50		339.60
			50	339.60
			50	339.60
05/05/2025	19:46:08.331	51		339.80
			51	339.80
			51	339.80
05/05/2025	19:44:30.287	40		339.10
			40	339.10
			40	339.10
05/05/2025	19:44:09.449	47		339.40
			47	339.40
			47	339.40
05/05/2025	19:41:23.087	1		340.00
			1	340.00
			1	340.00
05/05/2025	19:41:13.531	5		339.60
			5	339.60
			5	339.60
05/05/2025	19:38:42.098	10		340.00
			10	340.00
			10	340.00
05/05/2025	19:36:47.486	12		339.60
			12	339.60
			12	339.60
05/05/2025	19:36:25.043	2		340.10
			2	340.10
			2	340.10
05/05/2025	19:34:24.364	149		339.90
			149	339.90
			149	339.90
05/05/2025	19:33:46.842	1		339.30
			1	339.30
			1	339.30
05/05/2025	19:33:33.844	16		339.20
			16	339.20
			16	339.20
05/05/2025	19:27:14.200	5		338.80
			5	338.80
			5	338.80
05/05/2025	19:26:53.921	10		338.80
			10	338.80
			10	338.80
05/05/2025	19:25:58.328	15		338.20
			15	338.20
			15	338.20
05/05/2025	19:24:58.078	5		338.20
			5	338.20
			5	338.20
05/05/2025	19:23:29.709	515		338.00
			515	338.00
			515	338.00
05/05/2025	19:23:16.916	400		338.00
			400	338.00
			400	338.00
05/05/2025	19:23:04.802	85		338.00
			85	338.00
			85	338.00
05/05/2025	19:22:30.911	400		338.00
			400	338.00
			400	338.00
05/05/2025	19:21:50.410	400		337.90
			400	337.90
			400	337.90
05/05/2025	19:18:51.150	1		337.00
			1	337.00
			1	337.00
05/05/2025	19:18:26.185	322		337.00
			322	337.00
			322	337.00
05/05/2025	19:17:23.964	36		336.50
			36	336.50
			36	336.50
05/05/2025	19:14:01.951	30		336.40
			30	336.40
			30	336.40
05/05/2025	19:12:57.573	44		336.80
			44	336.80
			44	336.80
05/05/2025	19:12:55.015	150		336.90
			150	336.90
			150	336.90
05/05/2025	19:12:07.269	580		336.90
			580	336.90
			580	336.90
05/05/2025	19:11:25.859	1		337.40
			1	337.40
			1	337.40
05/05/2025	19:09:30.751	1		336.60
			1	336.60
			1	336.60
05/05/2025	19:06:33.532	10		336.40
			10	336.40
			10	336.40
05/05/2025	19:04:01.592	15		336.80
			15	336.80
			15	336.80
05/05/2025	19:02:04.841	5		336.60
			5	336.60
			5	336.60
05/05/2025	19:01:02.457	15		336.80
			15	336.80
			15	336.80
05/05/2025	18:58:32.775	4		337.20
			4	337.20
			4	337.20
05/05/2025	18:58:12.969	100		336.60
			100	336.60
			100	336.60
05/05/2025	18:57:31.709	400		336.50
			400	336.50
			400	336.50
05/05/2025	18:53:12.362	15		336.90
			15	336.90
			15	336.90
05/05/2025	18:52:27.511	3		336.50
			3	336.50
			3	336.50
05/05/2025	18:52:11.475	297		336.80
			297	336.80
			297	336.80
05/05/2025	18:51:13.323	1		337.10
			1	337.10
			1	337.10
05/05/2025	18:48:25.605	30		336.60
			30	336.60
			30	336.60
05/05/2025	18:47:39.883	1		336.90
			1	336.90
			1	336.90
05/05/2025	18:44:24.767	40		336.60
			40	336.60
			40	336.60
05/05/2025	18:43:12.323	80		336.80
			80	336.80
			80	336.80
05/05/2025	18:41:25.889	1		336.80
			1	336.80
			1	336.80
05/05/2025	18:41:17.466	1		336.60
			1	336.60
			1	336.60
05/05/2025	18:40:03.272	400		337.20
			400	337.20
			400	337.20
05/05/2025	18:39:10.435	100		337.30
			100	337.30
			100	337.30
05/05/2025	18:37:19.611	10		336.90
			10	336.90
			10	336.90
05/05/2025	18:35:42.095	5		336.60
			5	336.60
			5	336.60
05/05/2025	18:34:39.929	3		337.10
			3	337.10
			3	337.10
05/05/2025	18:34:30.994	1		337.10
			1	337.10
			1	337.10
05/05/2025	18:29:58.483	9		336.90
			9	336.90
			9	336.90
05/05/2025	18:28:29.868	46		337.40
			46	337.40
			46	337.40
05/05/2025	18:28:26.964	40		337.40
			40	337.40
			40	337.40
05/05/2025	18:26:28.524	1		336.90
			1	336.90
			1	336.90
05/05/2025	18:26:18.734	50		336.20
			50	336.20
			50	336.20
05/05/2025	18:26:00.203	3		336.10
			3	336.10
			3	336.10
05/05/2025	18:22:00.554	44		336.10
			44	336.10
			44	336.10
05/05/2025	18:19:29.462	7		335.80
			7	335.80
			7	335.80
05/05/2025	18:19:23.067	3		335.00
			3	335.00
			3	335.00
05/05/2025	18:16:59.082	10		334.80
			10	334.80
			10	334.80
05/05/2025	18:16:49.188	2		333.80
			2	333.80
			2	333.80
05/05/2025	18:13:02.970	16		334.30
			16	334.30
			16	334.30
05/05/2025	18:13:01.218	15		333.60
			15	333.60
			15	333.60
05/05/2025	18:12:26.530	11		334.40
			11	334.40
			11	334.40
05/05/2025	18:07:37.803	40		332.70
			40	332.70
			40	332.70
05/05/2025	18:07:10.975	45		332.40
			45	332.40
			45	332.40
05/05/2025	18:06:55.279	10		333.00
			10	333.00
			10	333.00
05/05/2025	18:02:41.685	120		332.10
			120	332.10
			120	332.10
05/05/2025	18:02:28.483	3		332.90
			3	332.90
			3	332.90
05/05/2025	18:02:16.462	10		332.40
			10	332.40
			10	332.40
05/05/2025	18:01:58.788	1		332.90
			1	332.90
			1	332.90
05/05/2025	18:01:22.229	10		332.10
			10	332.10
			10	332.10
05/05/2025	17:56:41.356	1		331.70
			1	331.70
			1	331.70
05/05/2025	17:52:19.171	1		332.60
			1	332.60
			1	332.60
05/05/2025	17:50:30.639	25		331.40
			25	331.40
			25	331.40
05/05/2025	17:48:55.033	15		331.20
			15	331.20
			15	331.20
05/05/2025	17:48:52.698	15		331.90
			15	331.90
			15	331.90
05/05/2025	17:48:33.570	25		331.10
			7	331.10
			18	331.10
			25	331.10
05/05/2025	17:48:31.290	2		332.20
			2	332.20
			2	332.20
05/05/2025	17:47:41.760	6		331.70
			6	331.70
			6	331.70
05/05/2025	17:47:28.635	100		332.80
			100	332.80
			100	332.80
05/05/2025	17:47:14.411	5		332.10
			5	332.10
			5	332.10
05/05/2025	17:43:38.674	1		332.70
			1	332.70
			1	332.70
05/05/2025	17:43:06.121	120		333.00
			120	333.00
			120	333.00
05/05/2025	17:41:46.628	80		332.20
			80	332.20
			80	332.20
05/05/2025	17:41:38.952	22		333.30
			22	333.30
			22	333.30
05/05/2025	17:41:15.502	10		333.70
			10	333.70
			10	333.70
05/05/2025	17:38:14.688	75		332.50
			75	332.50
			75	332.50
05/05/2025	17:35:57.981	12		332.20
			12	332.20
			12	332.20
05/05/2025	17:35:53.629	1		333.00
			1	333.00
			1	333.00
05/05/2025	17:35:53.024	10		332.70
			10	332.70
			10	332.70
05/05/2025	17:35:23.455	600		332.80
			600	332.80
			600	332.80
05/05/2025	17:34:59.237	400		332.50
			400	332.50
			400	332.50
05/05/2025	17:34:44.915	400		332.20
			400	332.20
			400	332.20
05/05/2025	17:33:03.245	3		332.40
			3	332.40
			3	332.40
05/05/2025	17:28:56.241	10		332.10
			5	332.10
			5	332.10
			10	332.10
05/05/2025	17:26:51.442	2		332.40
			2	332.40
			2	332.40
05/05/2025	17:26:44.652	3		332.40
			3	332.40
			3	332.40
05/05/2025	17:25:50.268	340		332.20
			340	332.20
			340	332.20
05/05/2025	17:25:28.597	60		332.20
			60	332.20
			60	332.20
05/05/2025	17:25:28.202	30		332.40
			30	332.40
			30	332.40
05/05/2025	17:25:28.131	33		332.50
			33	332.50
			33	332.50
05/05/2025	17:24:16.643	149		333.00
			147	333.00
			2	333.00
			149	333.00
05/05/2025	17:23:49.468	1		333.30
			1	333.30
			1	333.30
05/05/2025	17:22:28.273	37		333.50
			37	333.50
			37	333.50
05/05/2025	17:22:27.606	2		333.50
			2	333.50
			2	333.50
05/05/2025	17:22:15.701	3		333.00
			3	333.00
			3	333.00
05/05/2025	17:21:37.732	8		333.10
			8	333.10
			8	333.10
05/05/2025	17:21:31.017	1		333.50
			1	333.50
			1	333.50
05/05/2025	17:20:45.026	25		333.10
			25	333.10
			25	333.10
05/05/2025	17:20:01.477	50		332.90
			50	332.90
			50	332.90
05/05/2025	17:19:52.251	14		332.90
			14	332.90
			14	332.90
05/05/2025	17:19:30.966	6		333.50
			6	333.50
			6	333.50
05/05/2025	17:18:23.519	10		333.40
			10	333.40
			10	333.40
05/05/2025	17:17:12.988	3		331.80
			3	331.80
			3	331.80
05/05/2025	17:16:32.133	24		331.70
			24	331.70
			24	331.70
05/05/2025	17:15:37.433	2		332.50
			2	332.50
			2	332.50
05/05/2025	17:14:42.768	2		332.20
			2	332.20
			2	332.20
05/05/2025	17:13:52.426	3		332.80
			3	332.80
			3	332.80
05/05/2025	17:12:34.246	30		331.80
			30	331.80
			30	331.80
05/05/2025	17:12:05.878	3		331.30
			3	331.30
			3	331.30
05/05/2025	17:11:03.501	9		331.90
			9	331.90
			9	331.90
05/05/2025	17:07:58.536	5		331.50
			5	331.50
			5	331.50
05/05/2025	17:07:02.874	10		331.00
			10	331.00
			10	331.00
05/05/2025	17:06:31.773	1		331.30
			1	331.30
			1	331.30
05/05/2025	17:05:04.592	43		331.90
			43	331.90
			43	331.90
05/05/2025	17:00:47.772	8		331.10
			8	331.10
			8	331.10
05/05/2025	17:00:29.530	10		331.70
			10	331.70
			10	331.70
05/05/2025	16:59:59.002	30		331.80
			30	331.80
			14	331.80
			16	331.80
05/05/2025	16:56:55.015	1		332.10
			1	332.10
			1	332.10
05/05/2025	16:56:16.822	18		332.60
			18	332.60
			18	332.60
05/05/2025	16:55:33.949	250		333.00
			250	333.00
			250	333.00
05/05/2025	16:55:02.260	15		333.30
			1	333.30
			14	333.30
			4	333.30
			11	333.30
05/05/2025	16:51:37.853	720		334.90
			28	334.90
			692	334.90
			720	334.90
05/05/2025	16:51:28.311	55		334.00
			5	334.00
			55	334.00
			50	334.00
05/05/2025	16:50:35.360	1		333.50
			1	333.50
			1	333.50
05/05/2025	16:50:22.219	10		333.90
			10	333.90
			10	333.90
05/05/2025	16:49:44.310	3		333.90
			3	333.90
			3	333.90
05/05/2025	16:49:22.117	232		333.90
			232	333.90
			232	333.90
05/05/2025	16:49:13.626	5		333.90
			5	333.90
			5	333.90
05/05/2025	16:49:05.860	44		333.90
			44	333.90
			44	333.90
05/05/2025	16:48:41.122	29		333.90
			29	333.90
			29	333.90
05/05/2025	16:48:28.901	48		333.90
			48	333.90
			48	333.90
05/05/2025	16:48:13.882	5		333.80
			5	333.80
			5	333.80
05/05/2025	16:45:27.601	10		333.80
			10	333.80
			10	333.80
05/05/2025	16:44:45.283	250		333.00
			250	333.00
			250	333.00
05/05/2025	16:44:14.345	40		333.10
			40	333.10
			40	333.10
05/05/2025	16:43:05.721	6		333.60
			6	333.60
			6	333.60
05/05/2025	16:42:52.637	10		333.80
			10	333.80
			10	333.80
05/05/2025	16:42:44.343	9		333.80
			9	333.80
			9	333.80
05/05/2025	16:41:55.677	10		333.80
			10	333.80
			10	333.80
05/05/2025	16:41:46.570	100		333.00
			100	333.00
			100	333.00
05/05/2025	16:41:33.482	2		333.60
			2	333.60
			2	333.60
05/05/2025	16:40:32.533	7		332.00
			7	332.00
			7	332.00
05/05/2025	16:40:28.647	2		333.00
			2	333.00
			2	333.00
05/05/2025	16:37:48.998	2		332.00
			2	332.00
			2	332.00
05/05/2025	16:37:10.642	400		331.80
			400	331.80
			400	331.80
05/05/2025	16:37:00.321	10		331.50
			10	331.50
			10	331.50
05/05/2025	16:35:43.135	9		330.70
			9	330.70
			9	330.70
05/05/2025	16:35:14.215	300		330.90
			300	330.90
			300	330.90
05/05/2025	16:34:01.993	10		330.20
			10	330.20
			10	330.20
05/05/2025	16:33:48.206	20		330.10
			20	330.10
			20	330.10
05/05/2025	16:33:45.025	700		330.10
			84	330.10
			20	330.10
			596	330.10
			700	330.10
05/05/2025	16:33:28.842	50		330.20
			50	330.20
			50	330.20
05/05/2025	16:32:26.228	50		330.90
			50	330.90
			20	330.90
			30	330.90
05/05/2025	16:32:24.997	12		331.00
			12	331.00
			12	331.00
05/05/2025	16:31:38.183	100		330.80
			100	330.80
			100	330.80
05/05/2025	16:31:16.568	8		330.90
			8	330.90
			8	330.90
05/05/2025	16:30:11.556	1		330.80
			1	330.80
			1	330.80
05/05/2025	16:29:53.914	8		331.60
			8	331.60
			8	331.60
05/05/2025	16:28:47.629	10		330.20
			2	330.20
			8	330.20
			10	330.20
05/05/2025	16:28:14.132	4		331.20
			4	331.20
			4	331.20
05/05/2025	16:28:03.935	315		331.10
			315	331.10
			315	331.10
05/05/2025	16:27:59.572	22		330.60
			22	330.60
			22	330.60
05/05/2025	16:27:58.518	30		331.10
			30	331.10
			30	331.10
05/05/2025	16:27:35.831	1		331.30
			1	331.30
			1	331.30
05/05/2025	16:27:28.072	10		331.20
			10	331.20
			10	331.20
05/05/2025	16:27:26.688	20		331.40
			20	331.40
			20	331.40
05/05/2025	16:26:18.614	15		331.20
			15	331.20
			15	331.20
05/05/2025	16:25:56.152	28		331.50
			28	331.50
			28	331.50
05/05/2025	16:24:52.480	2		330.90
			2	330.90
			2	330.90
05/05/2025	16:24:50.309	30		330.90
			30	330.90
			30	330.90
05/05/2025	16:24:14.811	7		331.00
			7	331.00
			7	331.00
05/05/2025	16:24:14.736	10		331.10
			10	331.10
			10	331.10
05/05/2025	16:23:31.979	2		331.20
			2	331.20
			2	331.20
05/05/2025	16:22:08.662	20		333.00
			20	333.00
			20	333.00
05/05/2025	16:21:28.587	1		332.80
			1	332.80
			1	332.80
05/05/2025	16:20:52.194	3		333.30
			3	333.30
			3	333.30
05/05/2025	16:19:51.137	1		333.80
			1	333.80
			1	333.80
05/05/2025	16:19:49.123	3		333.80
			3	333.80
			3	333.80
05/05/2025	16:19:21.722	10		333.80
			10	333.80
			10	333.80
05/05/2025	16:19:04.284	42		333.90
			42	333.90
			42	333.90
05/05/2025	16:18:36.478	36		333.80
			36	333.80
			36	333.80
05/05/2025	16:18:20.013	400		333.80
			400	333.80
			400	333.80
05/05/2025	16:17:03.127	120		331.00
			120	331.00
			120	331.00
05/05/2025	16:16:59.942	8		330.20
			5	330.20
			3	330.20
			8	330.20
05/05/2025	16:16:59.896	250		330.20
			8	330.20
			200	330.20
			242	330.20
			50	330.20
05/05/2025	16:16:26.811	206		331.00
			5	331.00
			40	331.00
			150	331.00
			9	331.00
			206	331.00
			2	331.00
05/05/2025	16:16:24.390	100		331.10
			100	331.10
			100	331.10
05/05/2025	16:16:17.396	15		331.20
			15	331.20
			15	331.20
05/05/2025	16:16:07.647	20		331.20
			20	331.20
			20	331.20
05/05/2025	16:15:41.105	7		331.20
			7	331.20
			7	331.20
05/05/2025	16:15:05.537	3		332.60
			3	332.60
			3	332.60
05/05/2025	16:13:29.012	3		332.60
			3	332.60
			3	332.60
05/05/2025	16:11:16.131	42		333.30
			42	333.30
			42	333.30
05/05/2025	16:11:13.043	18		332.10
			18	332.10
			18	332.10
05/05/2025	16:11:04.234	10		333.00
			10	333.00
			10	333.00
05/05/2025	16:10:36.016	2		332.90
			2	332.90
			2	332.90
05/05/2025	16:10:21.503	8		332.90
			8	332.90
			8	332.90
05/05/2025	16:10:08.850	3		332.60
			3	332.60
			3	332.60
05/05/2025	16:09:50.002	20		332.60
			20	332.60
			20	332.60
05/05/2025	16:09:42.185	1		333.50
			1	333.50
			1	333.50
05/05/2025	16:09:23.767	20		333.80
			20	333.80
			20	333.80
05/05/2025	16:09:08.957	100		334.00
			100	334.00
			100	334.00
05/05/2025	16:08:58.318	400		333.60
			400	333.60
			400	333.60
05/05/2025	16:08:23.814	28		333.60
			28	333.60
			28	333.60
05/05/2025	16:05:48.604	2		334.70
			2	334.70
			2	334.70
05/05/2025	16:05:37.249	3		334.00
			3	334.00
			3	334.00
05/05/2025	16:04:08.644	15		335.90
			15	335.90
			15	335.90
05/05/2025	16:03:46.736	1		336.10
			1	336.10
			1	336.10
05/05/2025	16:02:58.579	50		336.10
			50	336.10
			50	336.10
05/05/2025	16:02:39.838	81		335.80
			81	335.80
			81	335.80
05/05/2025	16:02:35.286	3		336.00
			3	336.00
			3	336.00
05/05/2025	16:00:41.631	30		335.70
			30	335.70
			30	335.70
05/05/2025	16:00:13.341	15		334.90
			15	334.90
			15	334.90
05/05/2025	16:00:03.241	12		334.60
			12	334.60
			12	334.60
05/05/2025	15:59:58.075	93		332.90
			50	332.90
			93	332.90
			43	332.90
05/05/2025	15:58:39.457	3		334.00
			3	334.00
			3	334.00
05/05/2025	15:57:27.213	400		334.00
			400	334.00
			400	334.00
05/05/2025	15:57:26.692	38		334.00
			38	334.00
			38	334.00
05/05/2025	15:57:04.042	5		333.50
			5	333.50
			5	333.50
05/05/2025	15:57:02.361	30		333.10
			30	333.10
			30	333.10
05/05/2025	15:56:56.352	400		333.10
			400	333.10
			400	333.10
05/05/2025	15:55:48.004	6		331.60
			6	331.60
			6	331.60
05/05/2025	15:55:23.646	3		332.30
			3	332.30
			3	332.30
05/05/2025	15:54:37.317	10		331.20
			4	331.20
			10	331.20
			6	331.20
05/05/2025	15:54:36.431	10		332.50
			10	332.50
			10	332.50
05/05/2025	15:54:19.056	4		331.10
			4	331.10
			4	331.10
05/05/2025	15:53:57.657	3		331.20
			3	331.20
			3	331.20
05/05/2025	15:53:27.461	397		331.20
			397	331.20
			397	331.20
05/05/2025	15:53:16.048	4		331.40
			4	331.40
			4	331.40
05/05/2025	15:52:50.569	50		332.70
			50	332.70
			50	332.70
05/05/2025	15:52:18.863	3		331.20
			3	331.20
			3	331.20
05/05/2025	15:51:47.707	2		331.70
			2	331.70
			2	331.70
05/05/2025	15:51:33.406	220		331.70
			220	331.70
			220	331.70
05/05/2025	15:50:53.288	4		331.60
			4	331.60
			4	331.60
05/05/2025	15:50:43.178	73		331.50
			16	331.50
			2	331.50
			20	331.50
			37	331.50
			61	331.50
			10	331.50
05/05/2025	15:50:43.115	4		331.50
			4	331.50
			4	331.50
05/05/2025	15:50:34.648	5		332.50
			5	332.50
			5	332.50
05/05/2025	15:50:33.542	36		332.60
			36	332.60
			36	332.60
05/05/2025	15:50:24.796	4		332.60
			4	332.60
			4	332.60
05/05/2025	15:49:23.685	10		334.00
			10	334.00
			10	334.00
05/05/2025	15:49:15.256	30		332.80
			20	332.80
			10	332.80
			30	332.80
05/05/2025	15:48:48.391	2		334.00
			2	334.00
			2	334.00
05/05/2025	15:48:18.191	72		333.00
			72	333.00
			72	333.00
05/05/2025	15:48:12.563	12		332.60
			12	332.60
			12	332.60
05/05/2025	15:47:45.885	200		333.50
			200	333.50
			200	333.50
05/05/2025	15:47:18.671	1		333.00
			1	333.00
			1	333.00
05/05/2025	15:47:09.958	5		333.60
			5	333.60
			5	333.60
05/05/2025	15:46:23.646	10		335.30
			10	335.30
			10	335.30
05/05/2025	15:46:02.336	194		334.70
			194	334.70
			194	334.70
05/05/2025	15:45:47.760	180		335.10
			145	335.10
			180	335.10
			35	335.10
05/05/2025	15:45:41.735	10		335.20
			10	335.20
			10	335.20
05/05/2025	15:45:02.876	41		335.00
			41	335.00
			41	335.00
05/05/2025	15:44:47.677	44		335.10
			44	335.10
			44	335.10
05/05/2025	15:44:15.927	13		334.30
			13	334.30
			13	334.30
05/05/2025	15:43:06.347	5		333.50
			5	333.50
			5	333.50
05/05/2025	15:42:38.396	25		333.00
			25	333.00
			25	333.00
05/05/2025	15:42:36.979	4		333.00
			4	333.00
			4	333.00
05/05/2025	15:42:31.724	7		333.00
			7	333.00
			7	333.00
05/05/2025	15:41:28.739	10		332.80
			10	332.80
			10	332.80
05/05/2025	15:41:12.550	41		333.00
			41	333.00
			41	333.00
05/05/2025	15:40:33.679	52		332.60
			10	332.60
			27	332.60
			4	332.60
			52	332.60
			7	332.60
			4	332.60
05/05/2025	15:40:33.539	5		332.60
			3	332.60
			5	332.60
			2	332.60
05/05/2025	15:40:25.777	30		333.40
			30	333.40
			30	333.40

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: 1 646.00
Ask: 1 648.50
Volume: 131 165
+5.54%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:37:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice