Tradegate Exchange

MicroStrategy Inc.

510

469

327.30

Date	Time	Volume	Order Volume	Price
30/04/2025	15:21:25.010	50		327.30
			10	327.30
			40	327.30
			50	327.30
30/04/2025	15:21:11.959	1		328.40
			1	328.40
			1	328.40
30/04/2025	15:21:04.850	5		327.20
			5	327.20
			5	327.20
30/04/2025	15:20:06.192	5		327.20
			5	327.20
			5	327.20
30/04/2025	15:19:56.377	50		328.10
			50	328.10
			50	328.10
30/04/2025	15:19:55.903	10		328.10
			10	328.10
			10	328.10
30/04/2025	15:19:29.474	3		327.30
			3	327.30
			3	327.30
30/04/2025	15:15:15.514	15		327.10
			15	327.10
			15	327.10
30/04/2025	15:15:00.158	40		327.00
			40	327.00
			40	327.00
30/04/2025	15:14:44.946	15		327.00
			15	327.00
			15	327.00
30/04/2025	15:13:10.133	31		327.80
			31	327.80
			31	327.80
30/04/2025	15:12:31.587	3		327.50
			3	327.50
			3	327.50
30/04/2025	15:12:00.351	5		327.10
			5	327.10
			5	327.10
30/04/2025	15:11:39.305	48		327.50
			45	327.50
			45	327.50
			3	327.50
			3	327.50
30/04/2025	15:10:20.847	20		326.70
			20	326.70
			20	326.70
30/04/2025	15:10:20.066	20		326.70
			20	326.70
			20	326.70
30/04/2025	15:08:58.643	30		326.20
			30	326.20
			30	326.20
30/04/2025	15:08:25.580	19		327.10
			19	327.10
			19	327.10
30/04/2025	15:08:03.767	20		326.20
			20	326.20
			20	326.20
30/04/2025	15:07:59.757	3		327.10
			3	327.10
			3	327.10
30/04/2025	15:07:57.830	6		327.10
			6	327.10
			6	327.10
30/04/2025	15:07:10.157	15		328.00
			15	328.00
			15	328.00
30/04/2025	15:06:57.303	12		328.10
			12	328.10
			12	328.10
30/04/2025	15:06:52.479	20		328.10
			20	328.10
			20	328.10
30/04/2025	15:04:47.683	18		330.00
			18	330.00
			18	330.00
30/04/2025	15:01:58.084	294		329.30
			15	329.30
			277	329.30
			294	329.30
			2	329.30
30/04/2025	15:01:17.152	530		329.50
			30	329.50
			300	329.50
			200	329.50
			530	329.50
30/04/2025	15:00:46.677	200		329.50
			200	329.50
			200	329.50
30/04/2025	15:00:33.272	12		329.70
			12	329.70
			12	329.70
30/04/2025	14:58:19.169	121		330.30
			121	330.30
			121	330.30
30/04/2025	14:58:18.787	300		330.30
			21	330.30
			279	330.30
			300	330.30
30/04/2025	14:57:48.916	200		330.30
			200	330.30
			200	330.30
30/04/2025	14:56:54.453	36		330.90
			36	330.90
			36	330.90
30/04/2025	14:56:43.523	100		330.90
			100	330.90
			100	330.90
30/04/2025	14:56:35.004	10		331.20
			10	331.20
			10	331.20
30/04/2025	14:54:52.881	55		329.70
			55	329.70
			55	329.70
30/04/2025	14:54:02.833	60		330.10
			60	330.10
			60	330.10
30/04/2025	14:52:23.579	2		328.70
			2	328.70
			2	328.70
30/04/2025	14:50:39.377	2		329.30
			2	329.30
			2	329.30
30/04/2025	14:50:14.150	10		329.90
			10	329.90
			10	329.90
30/04/2025	14:49:48.914	3		328.50
			3	328.50
			3	328.50
30/04/2025	14:49:01.052	89		328.50
			89	328.50
			89	328.50
30/04/2025	14:48:52.927	10		327.00
			10	327.00
			10	327.00
30/04/2025	14:48:49.491	4		327.00
			4	327.00
			4	327.00
30/04/2025	14:47:04.197	16		327.30
			8	327.30
			8	327.30
			16	327.30
30/04/2025	14:46:25.872	3		327.90
			3	327.90
			3	327.90
30/04/2025	14:46:24.729	15		327.90
			15	327.90
			15	327.90
30/04/2025	14:46:02.113	5		327.70
			5	327.70
			5	327.70
30/04/2025	14:45:54.433	10		328.00
			10	328.00
			10	328.00
30/04/2025	14:45:52.171	50		327.90
			50	327.90
			50	327.90
30/04/2025	14:45:37.440	9		327.90
			9	327.90
			9	327.90
30/04/2025	14:45:35.227	20		327.90
			20	327.90
			20	327.90
30/04/2025	14:45:29.913	15		327.90
			15	327.90
			15	327.90
30/04/2025	14:45:22.447	7		327.50
			7	327.50
			7	327.50
30/04/2025	14:44:24.067	7		328.00
			7	328.00
			7	328.00
30/04/2025	14:43:27.634	49		327.60
			49	327.60
			49	327.60
30/04/2025	14:42:18.667	5		326.80
			5	326.80
			5	326.80
30/04/2025	14:42:15.191	5		326.50
			5	326.50
			5	326.50
30/04/2025	14:42:04.277	13		326.10
			13	326.10
			13	326.10
30/04/2025	14:41:59.236	30		326.10
			30	326.10
			30	326.10
30/04/2025	14:41:21.767	5		327.80
			5	327.80
			5	327.80
30/04/2025	14:41:15.774	10		326.90
			10	326.90
			3	326.90
			7	326.90
30/04/2025	14:41:04.458	10		328.00
			10	328.00
			10	328.00
30/04/2025	14:41:02.942	50		328.20
			50	328.20
			50	328.20
30/04/2025	14:40:59.000	25		328.20
			25	328.20
			25	328.20
30/04/2025	14:40:43.461	16		328.30
			16	328.30
			16	328.30
30/04/2025	14:40:21.124	4		328.40
			4	328.40
			4	328.40
30/04/2025	14:40:20.988	38		329.10
			38	329.10
			38	329.10
30/04/2025	14:40:19.047	4		329.40
			4	329.40
			4	329.40
30/04/2025	14:39:37.762	94		330.40
			2	330.40
			94	330.40
			92	330.40
30/04/2025	14:39:10.403	200		330.60
			200	330.60
			200	330.60
30/04/2025	14:38:45.788	10		329.80
			10	329.80
			10	329.80
30/04/2025	14:38:44.903	30		329.80
			30	329.80
			30	329.80
30/04/2025	14:38:39.450	50		330.20
			50	330.20
			50	330.20
30/04/2025	14:38:34.900	202		329.90
			200	329.90
			202	329.90
			2	329.90
30/04/2025	14:38:12.537	200		330.20
			200	330.20
			200	330.20
30/04/2025	14:37:50.928	4		330.30
			4	330.30
			4	330.30
30/04/2025	14:37:16.440	12		330.30
			12	330.30
			12	330.30
30/04/2025	14:37:12.338	7		330.80
			7	330.80
			7	330.80
30/04/2025	14:36:38.880	20		330.90
			20	330.90
			20	330.90
30/04/2025	14:36:38.653	40		331.00
			40	331.00
			40	331.00
30/04/2025	14:36:37.945	10		331.00
			10	331.00
			10	331.00
30/04/2025	14:35:13.665	27		331.00
			27	331.00
			27	331.00
30/04/2025	14:34:06.983	4		329.70
			4	329.70
			4	329.70
30/04/2025	14:34:04.505	126		329.20
			126	329.20
			116	329.20
			10	329.20
30/04/2025	14:33:56.411	200		329.70
			200	329.70
			200	329.70
30/04/2025	14:33:46.858	2		330.10
			2	330.10
			2	330.10
30/04/2025	14:33:41.657	102		329.70
			94	329.70
			100	329.70
			4	329.70
			2	329.70
			4	329.70
30/04/2025	14:33:41.567	2		330.00
			2	330.00
			2	330.00
30/04/2025	14:33:03.323	300		330.50
			300	330.50
			300	330.50
30/04/2025	14:32:51.461	330		330.20
			300	330.20
			30	330.20
			330	330.20
30/04/2025	14:32:43.216	200		330.20
			200	330.20
			200	330.20
30/04/2025	14:32:43.160	8		330.20
			8	330.20
			8	330.20
30/04/2025	14:32:39.886	5		331.00
			5	331.00
			5	331.00
30/04/2025	14:32:00.488	1		332.10
			1	332.10
			1	332.10
30/04/2025	14:30:31.351	10		332.10
			10	332.10
			10	332.10
30/04/2025	14:29:17.176	210		331.20
			10	331.20
			10	331.20
			190	331.20
			210	331.20
30/04/2025	14:29:01.518	50		331.50
			50	331.50
			50	331.50
30/04/2025	14:28:36.638	1		332.30
			1	332.30
			1	332.30
30/04/2025	14:27:19.862	11		331.40
			11	331.40
			11	331.40
30/04/2025	14:26:50.036	4		331.40
			4	331.40
			4	331.40
30/04/2025	14:26:30.844	1		331.60
			1	331.60
			1	331.60
30/04/2025	14:25:02.944	10		332.50
			10	332.50
			10	332.50
30/04/2025	14:24:55.748	50		332.40
			50	332.40
			50	332.40
30/04/2025	14:23:22.045	3		332.70
			3	332.70
			3	332.70
30/04/2025	14:23:07.338	35		332.70
			35	332.70
			35	332.70
30/04/2025	14:22:51.765	50		332.00
			50	332.00
			50	332.00
30/04/2025	14:22:51.712	35		332.90
			35	332.90
			35	332.90
30/04/2025	14:21:56.175	13		333.10
			13	333.10
			13	333.10
30/04/2025	14:21:47.038	6		333.10
			6	333.10
			6	333.10
30/04/2025	14:21:46.233	6		333.10
			6	333.10
			6	333.10
30/04/2025	14:21:45.386	7		333.10
			7	333.10
			7	333.10
30/04/2025	14:20:27.107	3		333.10
			3	333.10
			3	333.10
30/04/2025	14:19:06.004	2		333.60
			2	333.60
			2	333.60
30/04/2025	14:18:55.533	5		334.00
			5	334.00
			5	334.00
30/04/2025	14:18:32.143	4		333.60
			4	333.60
			4	333.60
30/04/2025	14:17:57.522	23		333.60
			23	333.60
			23	333.60
30/04/2025	14:17:37.712	6		334.20
			6	334.20
			6	334.20
30/04/2025	14:16:08.191	50		333.60
			50	333.60
			50	333.60
30/04/2025	14:15:22.392	1		334.70
			1	334.70
			1	334.70
30/04/2025	14:15:07.796	15		333.60
			15	333.60
			15	333.60
30/04/2025	14:14:42.864	22		334.70
			22	334.70
			22	334.70
30/04/2025	14:14:40.512	1		334.70
			1	334.70
			1	334.70
30/04/2025	14:13:54.821	1		334.40
			1	334.40
			1	334.40
30/04/2025	14:13:32.032	7		333.60
			7	333.60
			7	333.60
30/04/2025	14:12:23.724	2		333.60
			2	333.60
			2	333.60
30/04/2025	14:10:02.491	200		334.20
			200	334.20
			200	334.20
30/04/2025	14:09:36.924	4		334.70
			4	334.70
			4	334.70
30/04/2025	14:08:48.344	10		334.40
			10	334.40
			10	334.40
30/04/2025	14:07:25.343	10		335.40
			10	335.40
			10	335.40
30/04/2025	14:06:33.908	7		335.00
			7	335.00
			7	335.00
30/04/2025	14:06:25.785	5		334.70
			5	334.70
			5	334.70
30/04/2025	14:05:37.836	4		335.70
			4	335.70
			4	335.70
30/04/2025	13:57:59.560	15		335.30
			15	335.30
			15	335.30
30/04/2025	13:57:39.310	1		335.30
			1	335.30
			1	335.30
30/04/2025	13:56:11.075	8		335.20
			8	335.20
			8	335.20
30/04/2025	13:54:56.778	204		334.10
			200	334.10
			4	334.10
			204	334.10
30/04/2025	13:54:44.375	200		334.70
			200	334.70
			200	334.70
30/04/2025	13:53:55.486	30		335.20
			30	335.20
			30	335.20
30/04/2025	13:51:32.041	150		335.00
			1	335.00
			150	335.00
			149	335.00
30/04/2025	13:51:15.190	20		335.10
			20	335.10
			20	335.10
30/04/2025	13:51:04.615	5		335.50
			5	335.50
			5	335.50
30/04/2025	13:50:03.878	5		335.10
			5	335.10
			5	335.10
30/04/2025	13:49:15.224	30		335.30
			30	335.30
			30	335.30
30/04/2025	13:48:51.707	12		335.40
			12	335.40
			12	335.40
30/04/2025	13:48:34.037	1		335.40
			1	335.40
			1	335.40
30/04/2025	13:47:59.081	30		335.40
			30	335.40
			30	335.40
30/04/2025	13:44:07.086	200		336.00
			200	336.00
			200	336.00
30/04/2025	13:43:56.542	56		336.10
			56	336.10
			56	336.10
30/04/2025	13:43:23.415	50		335.80
			50	335.80
			50	335.80
30/04/2025	13:43:09.205	50		335.90
			50	335.90
			50	335.90
30/04/2025	13:42:27.880	10		336.60
			10	336.60
			10	336.60
30/04/2025	13:42:03.051	10		335.90
			10	335.90
			10	335.90
30/04/2025	13:41:52.083	10		335.80
			10	335.80
			10	335.80
30/04/2025	13:40:30.135	50		335.90
			50	335.90
			50	335.90
30/04/2025	13:39:52.490	50		335.90
			50	335.90
			50	335.90
30/04/2025	13:36:57.997	29		336.60
			29	336.60
			29	336.60
30/04/2025	13:33:53.439	6		336.80
			6	336.80
			6	336.80
30/04/2025	13:30:30.882	3		335.80
			3	335.80
			3	335.80
30/04/2025	13:30:04.310	1		336.80
			1	336.80
			1	336.80
30/04/2025	13:29:44.913	15		336.00
			15	336.00
			15	336.00
30/04/2025	13:28:24.638	138		336.70
			88	336.70
			138	336.70
			50	336.70
30/04/2025	13:23:44.799	150		336.00
			150	336.00
			150	336.00
30/04/2025	13:23:34.909	20		335.90
			20	335.90
			20	335.90
30/04/2025	13:20:52.197	10		335.90
			10	335.90
			10	335.90
30/04/2025	13:20:28.439	5		335.90
			5	335.90
			5	335.90
30/04/2025	13:17:25.815	10		336.00
			10	336.00
			10	336.00
30/04/2025	13:17:06.091	200		335.70
			200	335.70
			200	335.70
30/04/2025	13:14:41.670	10		335.10
			10	335.10
			10	335.10
30/04/2025	13:14:01.169	11		335.10
			11	335.10
			11	335.10
30/04/2025	13:11:53.180	150		335.40
			150	335.40
			150	335.40
30/04/2025	13:05:17.703	40		335.50
			40	335.50
			40	335.50
30/04/2025	13:04:54.082	10		334.70
			10	334.70
			10	334.70
30/04/2025	13:03:28.377	70		335.40
			70	335.40
			70	335.40
30/04/2025	13:03:00.845	1		335.30
			1	335.30
			1	335.30
30/04/2025	13:02:56.125	6		335.10
			6	335.10
			6	335.10
30/04/2025	13:02:53.822	15		335.00
			15	335.00
			15	335.00
30/04/2025	13:02:52.164	75		335.00
			10	335.00
			75	335.00
			40	335.00
			25	335.00
30/04/2025	13:02:48.026	120		334.90
			120	334.90
			120	334.90
30/04/2025	13:02:42.812	20		334.80
			20	334.80
			20	334.80
30/04/2025	13:02:41.137	15		334.70
			15	334.70
			15	334.70
30/04/2025	13:01:31.871	10		334.30
			10	334.30
			10	334.30
30/04/2025	13:01:18.210	50		334.60
			50	334.60
			50	334.60
30/04/2025	13:00:25.061	2		333.90
			2	333.90
			2	333.90
30/04/2025	13:00:05.038	5		334.60
			5	334.60
			5	334.60
30/04/2025	12:56:42.771	5		334.60
			5	334.60
			5	334.60
30/04/2025	12:56:04.240	120		334.50
			120	334.50
			120	334.50
30/04/2025	12:55:51.772	25		334.60
			25	334.60
			25	334.60
30/04/2025	12:55:32.188	1		334.60
			1	334.60
			1	334.60
30/04/2025	12:49:32.672	10		334.40
			10	334.40
			10	334.40
30/04/2025	12:48:05.803	10		334.40
			10	334.40
			10	334.40
30/04/2025	12:44:51.757	20		333.80
			20	333.80
			20	333.80
30/04/2025	12:43:56.190	3		334.40
			3	334.40
			3	334.40
30/04/2025	12:41:02.225	100		334.40
			100	334.40
			100	334.40
30/04/2025	12:39:12.460	20		334.40
			20	334.40
			20	334.40
30/04/2025	12:39:09.860	15		334.40
			15	334.40
			14	334.40
			1	334.40
30/04/2025	12:28:45.249	9		333.90
			9	333.90
			9	333.90
30/04/2025	12:23:10.481	1		334.40
			1	334.40
			1	334.40
30/04/2025	12:23:09.367	1		333.60
			1	333.60
			1	333.60
30/04/2025	12:22:01.595	1		334.40
			1	334.40
			1	334.40
30/04/2025	12:17:24.132	8		334.40
			8	334.40
			8	334.40
30/04/2025	12:17:18.127	1		334.40
			1	334.40
			1	334.40
30/04/2025	12:13:24.880	2		334.40
			2	334.40
			2	334.40
30/04/2025	12:11:33.669	6		334.40
			6	334.40
			6	334.40
30/04/2025	12:08:48.977	3		333.40
			3	333.40
			3	333.40
30/04/2025	12:04:31.409	120		334.40
			120	334.40
			120	334.40
30/04/2025	11:59:31.933	5		334.50
			5	334.50
			5	334.50
30/04/2025	11:59:25.741	130		334.20
			130	334.20
			90	334.20
			40	334.20
30/04/2025	11:59:17.090	130		334.10
			130	334.10
			130	334.10
30/04/2025	11:59:09.946	1		334.10
			1	334.10
			1	334.10
30/04/2025	11:59:08.640	1		334.10
			1	334.10
			1	334.10
30/04/2025	11:59:08.056	2		334.10
			2	334.10
			2	334.10
30/04/2025	11:59:07.132	1		334.10
			1	334.10
			1	334.10
30/04/2025	11:59:06.427	1		334.10
			1	334.10
			1	334.10
30/04/2025	11:59:05.728	1		334.10
			1	334.10
			1	334.10
30/04/2025	11:59:00.901	1		334.10
			1	334.10
			1	334.10
30/04/2025	11:58:18.918	2		334.10
			2	334.10
			2	334.10
30/04/2025	11:56:56.326	1		333.40
			1	333.40
			1	333.40
30/04/2025	11:53:38.953	120		334.00
			120	334.00
			120	334.00
30/04/2025	11:53:30.896	16		333.90
			16	333.90
			16	333.90
30/04/2025	11:53:10.296	100		333.90
			100	333.90
			100	333.90
30/04/2025	11:50:32.582	40		333.90
			40	333.90
			40	333.90
30/04/2025	11:49:51.564	25		333.40
			25	333.40
			25	333.40
30/04/2025	11:49:29.224	1		333.40
			1	333.40
			1	333.40
30/04/2025	11:48:12.808	4		333.90
			4	333.90
			4	333.90
30/04/2025	11:45:28.132	3		333.90
			3	333.90
			3	333.90
30/04/2025	11:44:57.468	1		333.90
			1	333.90
			1	333.90
30/04/2025	11:44:24.914	3		333.40
			3	333.40
			3	333.40
30/04/2025	11:43:13.022	2		333.40
			2	333.40
			2	333.40
30/04/2025	11:43:00.036	22		333.90
			22	333.90
			22	333.90
30/04/2025	11:41:02.517	150		333.80
			150	333.80
			150	333.80
30/04/2025	11:40:45.811	28		333.70
			28	333.70
			28	333.70
30/04/2025	11:40:41.387	15		333.70
			15	333.70
			15	333.70
30/04/2025	11:40:40.183	6		333.70
			6	333.70
			6	333.70
30/04/2025	11:39:48.763	4		333.70
			4	333.70
			4	333.70
30/04/2025	11:39:16.011	8		333.70
			8	333.70
			8	333.70
30/04/2025	11:39:07.896	1		333.70
			1	333.70
			1	333.70
30/04/2025	11:39:06.723	3		333.70
			3	333.70
			3	333.70
30/04/2025	11:38:41.729	3		333.70
			3	333.70
			3	333.70
30/04/2025	11:38:24.377	150		333.70
			150	333.70
			150	333.70
30/04/2025	11:37:57.143	150		333.70
			150	333.70
			150	333.70
30/04/2025	11:37:27.304	12		333.70
			12	333.70
			12	333.70
30/04/2025	11:36:56.476	20		333.70
			20	333.70
			20	333.70
30/04/2025	11:36:14.919	1		333.70
			1	333.70
			1	333.70
30/04/2025	11:35:27.510	5		333.70
			5	333.70
			5	333.70
30/04/2025	11:34:42.861	55		333.70
			55	333.70
			55	333.70
30/04/2025	11:33:29.159	5		333.70
			5	333.70
			5	333.70
30/04/2025	11:32:25.051	15		333.00
			15	333.00
			15	333.00
30/04/2025	11:30:37.308	6		332.80
			6	332.80
			6	332.80
30/04/2025	11:28:50.753	90		332.40
			90	332.40
			90	332.40
30/04/2025	11:27:10.934	1		333.70
			1	333.70
			1	333.70
30/04/2025	11:27:08.833	12		333.70
			12	333.70
			12	333.70
30/04/2025	11:26:22.130	1		333.70
			1	333.70
			1	333.70
30/04/2025	11:24:58.791	10		332.60
			10	332.60
			10	332.60
30/04/2025	11:22:26.286	10		332.50
			10	332.50
			10	332.50
30/04/2025	11:20:16.692	150		333.30
			150	333.30
			150	333.30
30/04/2025	11:20:01.059	150		333.20
			150	333.20
			150	333.20
30/04/2025	11:08:50.381	4		333.60
			4	333.60
			4	333.60
30/04/2025	11:08:00.964	1		333.60
			1	333.60
			1	333.60
30/04/2025	11:07:44.074	1		333.60
			1	333.60
			1	333.60
30/04/2025	11:01:15.379	22		333.50
			22	333.50
			22	333.50
30/04/2025	11:01:09.148	15		333.00
			15	333.00
			15	333.00
30/04/2025	11:00:59.592	2		333.10
			2	333.10
			2	333.10
30/04/2025	10:59:27.924	3		333.10
			3	333.10
			3	333.10
30/04/2025	10:58:54.408	1		333.40
			1	333.40
			1	333.40
30/04/2025	10:58:38.252	5		332.30
			5	332.30
			5	332.30
30/04/2025	10:52:53.931	41		333.00
			41	333.00
			41	333.00
30/04/2025	10:52:11.342	2		333.20
			2	333.20
			2	333.20
30/04/2025	10:50:47.181	1		333.30
			1	333.30
			1	333.30
30/04/2025	10:48:21.048	32		332.10
			32	332.10
			32	332.10
30/04/2025	10:48:15.451	50		332.10
			50	332.10
			50	332.10
30/04/2025	10:46:00.112	20		332.20
			20	332.20
			20	332.20
30/04/2025	10:44:11.461	25		333.00
			25	333.00
			25	333.00
30/04/2025	10:43:55.105	32		332.90
			32	332.90
			32	332.90
30/04/2025	10:43:36.689	1		332.90
			1	332.90
			1	332.90
30/04/2025	10:43:12.674	1		332.90
			1	332.90
			1	332.90
30/04/2025	10:42:43.679	31		332.90
			31	332.90
			31	332.90
30/04/2025	10:40:07.795	1		332.90
			1	332.90
			1	332.90
30/04/2025	10:39:24.356	1		332.20
			1	332.20
			1	332.20
30/04/2025	10:36:58.253	1		333.00
			1	333.00
			1	333.00
30/04/2025	10:34:50.875	2		332.80
			2	332.80
			2	332.80
30/04/2025	10:30:56.592	100		332.10
			100	332.10
			100	332.10
30/04/2025	10:23:21.696	12		334.20
			12	334.20
			12	334.20
30/04/2025	10:21:47.206	11		333.50
			11	333.50
			11	333.50
30/04/2025	10:21:12.174	20		333.60
			20	333.60
			20	333.60
30/04/2025	10:21:04.792	28		334.30
			28	334.30
			28	334.30
30/04/2025	10:18:57.219	15		333.60
			15	333.60
			15	333.60
30/04/2025	10:16:32.670	11		334.00
			11	334.00
			11	334.00
30/04/2025	10:16:31.192	1		333.90
			1	333.90
			1	333.90
30/04/2025	10:16:27.639	390		333.90
			390	333.90
			389	333.90
			1	333.90
30/04/2025	10:16:24.863	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:24.159	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:23.455	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:22.684	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:21.642	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:20.979	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:20.234	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:11.395	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:10.691	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:10.009	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:09.280	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:08.502	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:07.871	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:16:07.068	10		333.80
			10	333.80
			10	333.80
30/04/2025	10:15:38.504	36		333.80
			36	333.80
			36	333.80
30/04/2025	10:15:37.799	10		333.90
			10	333.90
			10	333.90
30/04/2025	10:15:23.894	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:23.190	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:22.489	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:10.232	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:09.528	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:08.724	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:07.917	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:07.211	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:06.431	1		333.80
			1	333.80
			1	333.80
30/04/2025	10:15:03.643	100		333.30
			100	333.30
			100	333.30
30/04/2025	10:11:59.033	110		333.50
			110	333.50
			110	333.50
30/04/2025	10:11:45.979	110		333.40
			110	333.40
			110	333.40
30/04/2025	10:11:34.199	110		333.40
			110	333.40
			110	333.40
30/04/2025	10:10:20.728	3		333.00
			3	333.00
			3	333.00
30/04/2025	10:08:33.528	6		332.80
			6	332.80
			6	332.80
30/04/2025	10:08:20.198	48		331.80
			48	331.80
			48	331.80
30/04/2025	10:06:55.839	100		332.00
			100	332.00
			100	332.00
30/04/2025	10:06:52.168	80		331.80
			80	331.80
			80	331.80
30/04/2025	10:06:35.155	1		333.10
			1	333.10
			1	333.10

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: 1 481.50
Ask: 1 482.00
Volume: 57 136
+2.28%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 15:22:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice