Tradegate Exchange

Strategy Inc. Class A

1216

1004

137.90

Date	Time	Volume	Order Volume	Price
15/12/2025	21:58:18.880	20		137.90
			20	137.90
			20	137.90
15/12/2025	21:57:35.827	4		138.25
			4	138.25
			4	138.25
15/12/2025	21:57:06.039	50		138.30
			50	138.30
			50	138.30
15/12/2025	21:56:19.953	8		137.85
			8	137.85
			8	137.85
15/12/2025	21:54:19.932	25		138.55
			25	138.55
			25	138.55
15/12/2025	21:52:31.558	180		138.70
			180	138.70
			180	138.70
15/12/2025	21:50:01.584	3		139.00
			3	139.00
			3	139.00
15/12/2025	21:47:03.619	51		138.70
			51	138.70
			51	138.70
15/12/2025	21:46:48.203	19		138.90
			12	138.90
			7	138.90
			19	138.90
15/12/2025	21:45:17.201	400		138.90
			400	138.90
			400	138.90
15/12/2025	21:44:29.158	400		138.90
			400	138.90
			400	138.90
15/12/2025	21:44:29.111	400		138.90
			400	138.90
			400	138.90
15/12/2025	21:44:00.962	20		138.90
			20	138.90
			20	138.90
15/12/2025	21:43:55.446	15		138.90
			15	138.90
			15	138.90
15/12/2025	21:43:32.976	8		139.05
			8	139.05
			8	139.05
15/12/2025	21:42:40.033	70		139.05
			70	139.05
			70	139.05
15/12/2025	21:42:38.490	30		139.00
			30	139.00
			30	139.00
15/12/2025	21:39:05.713	107		139.35
			107	139.35
			107	139.35
15/12/2025	21:38:07.996	50		139.20
			50	139.20
			50	139.20
15/12/2025	21:37:06.766	100		139.05
			100	139.05
			100	139.05
15/12/2025	21:37:06.737	400		139.05
			400	139.05
			400	139.05
15/12/2025	21:35:01.078	30		138.50
			30	138.50
			30	138.50
15/12/2025	21:33:40.436	2		138.80
			2	138.80
			2	138.80
15/12/2025	21:32:16.448	5		138.25
			5	138.25
			5	138.25
15/12/2025	21:31:13.980	16		138.45
			16	138.45
			16	138.45
15/12/2025	21:30:14.144	50		137.95
			50	137.95
			50	137.95
15/12/2025	21:29:17.095	15		137.95
			15	137.95
			15	137.95
15/12/2025	21:29:10.246	30		138.00
			30	138.00
			30	138.00
15/12/2025	21:28:35.969	23		137.75
			23	137.75
			23	137.75
15/12/2025	21:27:21.520	6		137.50
			6	137.50
			6	137.50
15/12/2025	21:27:03.203	20		137.45
			20	137.45
			20	137.45
15/12/2025	21:26:16.762	3		137.50
			3	137.50
			3	137.50
15/12/2025	21:25:47.701	7		137.55
			7	137.55
			7	137.55
15/12/2025	21:25:45.529	20		137.65
			20	137.65
			20	137.65
15/12/2025	21:25:22.653	7		137.55
			7	137.55
			7	137.55
15/12/2025	21:25:05.978	5		137.55
			5	137.55
			5	137.55
15/12/2025	21:24:20.000	25		137.40
			25	137.40
			25	137.40
15/12/2025	21:21:12.311	150		137.00
			75	137.00
			75	137.00
			150	137.00
15/12/2025	21:20:28.315	5		137.10
			5	137.10
			5	137.10
15/12/2025	21:18:00.859	70		137.20
			70	137.20
			70	137.20
15/12/2025	21:15:55.388	55		137.70
			55	137.70
			30	137.70
			25	137.70
15/12/2025	21:15:30.273	37		137.95
			37	137.95
			37	137.95
15/12/2025	21:15:02.610	12		138.00
			12	138.00
			12	138.00
15/12/2025	21:14:52.755	5		138.00
			5	138.00
			5	138.00
15/12/2025	21:13:56.071	6		137.95
			6	137.95
			6	137.95
15/12/2025	21:13:35.201	61		138.00
			61	138.00
			5	138.00
			56	138.00
15/12/2025	21:13:06.876	400		138.00
			400	138.00
			400	138.00
15/12/2025	21:12:51.710	10		138.05
			10	138.05
			10	138.05
15/12/2025	21:12:14.630	2		138.15
			2	138.15
			2	138.15
15/12/2025	21:12:07.775	182		138.00
			182	138.00
			100	138.00
			2	138.00
			36	138.00
			44	138.00
15/12/2025	21:11:43.736	30		138.55
			30	138.55
			30	138.55
15/12/2025	21:10:09.239	25		138.45
			25	138.45
			25	138.45
15/12/2025	21:08:38.772	7		138.90
			7	138.90
			7	138.90
15/12/2025	21:05:21.799	28		138.40
			28	138.40
			28	138.40
15/12/2025	21:05:12.484	7		138.80
			7	138.80
			7	138.80
15/12/2025	21:03:10.917	50		139.00
			50	139.00
			50	139.00
15/12/2025	21:02:55.653	10		139.10
			10	139.10
			10	139.10
15/12/2025	21:01:06.214	40		139.30
			40	139.30
			40	139.30
15/12/2025	21:00:02.088	20		139.50
			20	139.50
			20	139.50
15/12/2025	20:59:32.679	100		139.40
			100	139.40
			100	139.40
15/12/2025	20:57:54.683	10		139.85
			10	139.85
			10	139.85
15/12/2025	20:56:41.486	6		139.55
			6	139.55
			6	139.55
15/12/2025	20:53:14.002	1		139.90
			1	139.90
			1	139.90
15/12/2025	20:53:10.736	10		139.60
			10	139.60
			10	139.60
15/12/2025	20:51:00.832	3		139.45
			3	139.45
			3	139.45
15/12/2025	20:50:49.392	1		139.85
			1	139.85
			1	139.85
15/12/2025	20:49:17.233	400		139.40
			400	139.40
			400	139.40
15/12/2025	20:48:54.400	12		139.45
			12	139.45
			12	139.45
15/12/2025	20:47:05.361	4		139.45
			4	139.45
			4	139.45
15/12/2025	20:46:50.167	5		139.65
			5	139.65
			5	139.65
15/12/2025	20:45:55.476	104		140.05
			104	140.05
			104	140.05
15/12/2025	20:45:26.544	20		139.95
			20	139.95
			20	139.95
15/12/2025	20:44:59.920	12		140.15
			12	140.15
			12	140.15
15/12/2025	20:41:31.901	10		139.85
			10	139.85
			10	139.85
15/12/2025	20:41:04.803	6		139.90
			6	139.90
			6	139.90
15/12/2025	20:40:51.977	15		139.95
			15	139.95
			15	139.95
15/12/2025	20:40:41.155	2		139.90
			2	139.90
			2	139.90
15/12/2025	20:40:36.167	20		139.90
			20	139.90
			20	139.90
15/12/2025	20:38:13.141	100		139.80
			100	139.80
			100	139.80
15/12/2025	20:38:01.280	2		139.90
			2	139.90
			2	139.90
15/12/2025	20:37:59.890	286		139.60
			286	139.60
			286	139.60
15/12/2025	20:37:35.708	100		140.00
			100	140.00
			100	140.00
15/12/2025	20:36:45.251	2		140.15
			2	140.15
			2	140.15
15/12/2025	20:32:24.636	2		140.35
			2	140.35
			2	140.35
15/12/2025	20:32:14.573	70		140.40
			70	140.40
			70	140.40
15/12/2025	20:30:57.206	21		140.20
			21	140.20
			21	140.20
15/12/2025	20:30:26.227	1		139.95
			1	139.95
			1	139.95
15/12/2025	20:29:56.064	15		140.10
			15	140.10
			15	140.10
15/12/2025	20:29:47.237	5		140.05
			5	140.05
			5	140.05
15/12/2025	20:29:28.190	50		139.80
			50	139.80
			50	139.80
15/12/2025	20:28:43.661	400		139.80
			400	139.80
			400	139.80
15/12/2025	20:28:21.118	50		139.80
			50	139.80
			50	139.80
15/12/2025	20:28:13.019	15		140.15
			15	140.15
			15	140.15
15/12/2025	20:27:08.669	26		140.15
			26	140.15
			26	140.15
15/12/2025	20:26:40.931	13		140.25
			13	140.25
			13	140.25
15/12/2025	20:26:25.016	10		139.90
			10	139.90
			10	139.90
15/12/2025	20:26:04.638	5		140.05
			5	140.05
			5	140.05
15/12/2025	20:25:12.373	80		140.05
			80	140.05
			80	140.05
15/12/2025	20:24:52.061	10		140.45
			10	140.45
			10	140.45
15/12/2025	20:23:46.368	40		140.55
			40	140.55
			40	140.55
15/12/2025	20:23:45.231	1		140.55
			1	140.55
			1	140.55
15/12/2025	20:23:06.007	6		140.55
			6	140.55
			6	140.55
15/12/2025	20:20:12.220	50		140.10
			50	140.10
			50	140.10
15/12/2025	20:18:00.999	4		139.70
			4	139.70
			4	139.70
15/12/2025	20:17:53.466	7		140.05
			7	140.05
			7	140.05
15/12/2025	20:16:24.914	29		139.80
			29	139.80
			29	139.80
15/12/2025	20:16:02.983	356		140.00
			356	140.00
			6	140.00
			350	140.00
15/12/2025	20:15:29.305	7		140.25
			7	140.25
			7	140.25
15/12/2025	20:13:57.018	33		140.45
			33	140.45
			33	140.45
15/12/2025	20:13:40.612	1		140.35
			1	140.35
			1	140.35
15/12/2025	20:13:37.350	18		140.35
			18	140.35
			18	140.35
15/12/2025	20:13:19.640	15		140.55
			15	140.55
			15	140.55
15/12/2025	20:13:11.601	25		140.60
			25	140.60
			25	140.60
15/12/2025	20:13:08.630	15		140.25
			15	140.25
			15	140.25
15/12/2025	20:10:42.125	20		140.35
			20	140.35
			20	140.35
15/12/2025	20:09:55.113	2		140.10
			2	140.10
			2	140.10
15/12/2025	20:09:54.101	10		140.40
			10	140.40
			10	140.40
15/12/2025	20:09:19.943	4		140.50
			4	140.50
			4	140.50
15/12/2025	20:07:35.633	8		140.75
			8	140.75
			8	140.75
15/12/2025	20:06:37.084	40		141.00
			40	141.00
			40	141.00
15/12/2025	20:04:25.521	71		140.95
			71	140.95
			71	140.95
15/12/2025	20:03:42.942	20		140.30
			20	140.30
			20	140.30
15/12/2025	20:03:40.516	10		140.35
			10	140.35
			10	140.35
15/12/2025	20:03:17.404	35		140.65
			35	140.65
			35	140.65
15/12/2025	20:03:06.666	250		140.65
			250	140.65
			250	140.65
15/12/2025	20:02:38.798	1 504		140.35
			191	140.35
			3	140.35
			1 313	140.35
			1 501	140.35
15/12/2025	20:02:19.717	599		140.45
			10	140.45
			188	140.45
			1	140.45
			400	140.45
			599	140.45
15/12/2025	20:02:16.496	400		140.45
			400	140.45
			400	140.45
15/12/2025	20:02:04.224	10		140.65
			10	140.65
			10	140.65
15/12/2025	20:00:40.730	12		140.25
			12	140.25
			12	140.25
15/12/2025	19:57:59.248	14		140.05
			14	140.05
			14	140.05
15/12/2025	19:57:59.171	13		140.05
			13	140.05
			13	140.05
15/12/2025	19:57:08.243	8		139.70
			8	139.70
			8	139.70
15/12/2025	19:55:55.901	5		139.30
			5	139.30
			5	139.30
15/12/2025	19:54:24.556	15		138.75
			15	138.75
			15	138.75
15/12/2025	19:53:54.475	5		138.85
			5	138.85
			5	138.85
15/12/2025	19:51:51.810	15		138.55
			15	138.55
			15	138.55
15/12/2025	19:51:06.477	3		138.80
			3	138.80
			3	138.80
15/12/2025	19:50:37.075	15		138.45
			15	138.45
			15	138.45
15/12/2025	19:50:13.032	32		138.75
			32	138.75
			32	138.75
15/12/2025	19:50:10.948	3		138.75
			3	138.75
			3	138.75
15/12/2025	19:49:51.790	4		138.45
			4	138.45
			4	138.45
15/12/2025	19:49:31.116	5		138.80
			5	138.80
			5	138.80
15/12/2025	19:48:19.431	3		138.65
			3	138.65
			3	138.65
15/12/2025	19:48:07.450	180		138.40
			180	138.40
			180	138.40
15/12/2025	19:48:02.522	340		138.50
			340	138.50
			307	138.50
			33	138.50
15/12/2025	19:47:25.629	30		138.50
			30	138.50
			30	138.50
15/12/2025	19:46:18.777	3		138.60
			3	138.60
			3	138.60
15/12/2025	19:45:54.169	4		138.55
			4	138.55
			4	138.55
15/12/2025	19:45:28.505	2		138.40
			2	138.40
			2	138.40
15/12/2025	19:44:17.860	40		138.35
			40	138.35
			40	138.35
15/12/2025	19:42:11.563	25		138.15
			25	138.15
			2	138.15
			23	138.15
15/12/2025	19:42:00.287	3		138.30
			3	138.30
			3	138.30
15/12/2025	19:41:38.656	1		138.65
			1	138.65
			1	138.65
15/12/2025	19:41:07.511	10		138.15
			10	138.15
			10	138.15
15/12/2025	19:40:40.046	182		138.00
			182	138.00
			182	138.00
15/12/2025	19:40:29.818	2		137.85
			2	137.85
			2	137.85
15/12/2025	19:40:14.578	10		137.65
			10	137.65
			10	137.65
15/12/2025	19:39:29.630	1		137.95
			1	137.95
			1	137.95
15/12/2025	19:38:55.900	2		137.90
			2	137.90
			2	137.90
15/12/2025	19:38:39.390	4		137.85
			4	137.85
			4	137.85
15/12/2025	19:38:24.104	5		137.70
			5	137.70
			5	137.70
15/12/2025	19:37:35.897	55		137.60
			55	137.60
			55	137.60
15/12/2025	19:37:25.250	1		137.95
			1	137.95
			1	137.95
15/12/2025	19:37:16.399	8		137.90
			8	137.90
			8	137.90
15/12/2025	19:35:22.093	50		137.00
			18	137.00
			13	137.00
			50	137.00
			11	137.00
			8	137.00
15/12/2025	19:35:04.269	7		137.25
			7	137.25
			7	137.25
15/12/2025	19:34:29.446	30		137.40
			30	137.40
			30	137.40
15/12/2025	19:34:28.752	30		137.05
			30	137.05
			30	137.05
15/12/2025	19:34:17.793	365		137.20
			365	137.20
			365	137.20
15/12/2025	19:34:17.639	50		137.50
			50	137.50
			50	137.50
15/12/2025	19:33:59.244	3		137.10
			3	137.10
			3	137.10
15/12/2025	19:33:47.412	200		137.30
			200	137.30
			200	137.30
15/12/2025	19:33:35.596	3		137.50
			3	137.50
			3	137.50
15/12/2025	19:33:27.284	1		137.45
			1	137.45
			1	137.45
15/12/2025	19:33:10.606	3		137.55
			3	137.55
			3	137.55
15/12/2025	19:32:52.887	25		137.60
			25	137.60
			25	137.60
15/12/2025	19:32:48.686	4		137.60
			4	137.60
			4	137.60
15/12/2025	19:32:46.668	10		137.65
			10	137.65
			10	137.65
15/12/2025	19:32:45.863	50		137.65
			50	137.65
			50	137.65
15/12/2025	19:32:41.304	22		137.30
			22	137.30
			22	137.30
15/12/2025	19:32:38.036	50		137.35
			50	137.35
			50	137.35
15/12/2025	19:32:37.858	50		137.35
			50	137.35
			50	137.35
15/12/2025	19:32:19.883	50		137.35
			50	137.35
			50	137.35
15/12/2025	19:32:19.168	5		137.65
			5	137.65
			5	137.65
15/12/2025	19:32:17.328	1		137.65
			1	137.65
			1	137.65
15/12/2025	19:32:00.620	4		137.60
			4	137.60
			4	137.60
15/12/2025	19:31:16.406	1		137.70
			1	137.70
			1	137.70
15/12/2025	19:30:59.703	3		137.50
			3	137.50
			3	137.50
15/12/2025	19:30:55.257	70		137.35
			20	137.35
			50	137.35
			70	137.35
15/12/2025	19:30:55.198	10		137.35
			10	137.35
			10	137.35
15/12/2025	19:30:38.293	24		137.80
			12	137.80
			24	137.80
			12	137.80
15/12/2025	19:28:58.224	120		137.95
			120	137.95
			120	137.95
15/12/2025	19:28:19.915	2		138.10
			2	138.10
			2	138.10
15/12/2025	19:27:07.624	1		137.90
			1	137.90
			1	137.90
15/12/2025	19:27:07.226	5		137.90
			5	137.90
			5	137.90
15/12/2025	19:26:57.820	12		138.05
			12	138.05
			12	138.05
15/12/2025	19:26:50.375	2		138.00
			2	138.00
			2	138.00
15/12/2025	19:26:44.582	23		138.00
			1	138.00
			23	138.00
			20	138.00
			2	138.00
15/12/2025	19:24:15.200	3		138.20
			3	138.20
			3	138.20
15/12/2025	19:23:47.747	5		138.55
			5	138.55
			5	138.55
15/12/2025	19:23:20.517	25		138.65
			25	138.65
			25	138.65
15/12/2025	19:21:56.826	100		138.50
			100	138.50
			100	138.50
15/12/2025	19:19:59.104	10		138.55
			10	138.55
			10	138.55
15/12/2025	19:19:21.825	206		139.20
			6	139.20
			206	139.20
			200	139.20
15/12/2025	19:18:14.116	288		138.80
			288	138.80
			284	138.80
			4	138.80
15/12/2025	19:17:24.290	13		139.25
			13	139.25
			13	139.25
15/12/2025	19:17:07.397	2		139.40
			2	139.40
			2	139.40
15/12/2025	19:16:33.695	19		139.40
			19	139.40
			19	139.40
15/12/2025	19:15:58.316	3		139.30
			3	139.30
			3	139.30
15/12/2025	19:15:44.007	2		139.45
			2	139.45
			2	139.45
15/12/2025	19:15:13.902	10		139.30
			10	139.30
			10	139.30
15/12/2025	19:15:02.765	10		139.15
			10	139.15
			10	139.15
15/12/2025	19:14:02.990	100		139.20
			100	139.20
			100	139.20
15/12/2025	19:13:34.978	10		139.05
			10	139.05
			10	139.05
15/12/2025	19:12:51.134	17		139.15
			17	139.15
			17	139.15
15/12/2025	19:11:10.697	5		139.30
			5	139.30
			5	139.30
15/12/2025	19:10:57.488	41		139.15
			41	139.15
			41	139.15
15/12/2025	19:10:20.210	21		139.00
			21	139.00
			21	139.00
15/12/2025	19:09:18.877	25		138.70
			25	138.70
			25	138.70
15/12/2025	19:09:12.813	1		138.95
			1	138.95
			1	138.95
15/12/2025	19:09:01.967	50		138.90
			50	138.90
			50	138.90
15/12/2025	19:08:50.103	7		139.15
			7	139.15
			7	139.15
15/12/2025	19:07:26.083	288		139.05
			288	139.05
			288	139.05
15/12/2025	19:07:10.100	5		138.75
			5	138.75
			5	138.75
15/12/2025	19:04:41.128	180		138.45
			180	138.45
			180	138.45
15/12/2025	19:03:28.598	26		139.00
			26	139.00
			26	139.00
15/12/2025	19:02:46.790	16		138.30
			16	138.30
			16	138.30
15/12/2025	19:01:50.689	7		138.40
			7	138.40
			7	138.40
15/12/2025	19:01:40.127	26		138.40
			26	138.40
			26	138.40
15/12/2025	19:01:21.872	162		138.05
			155	138.05
			7	138.05
			162	138.05
15/12/2025	19:00:18.848	50		138.05
			50	138.05
			50	138.05
15/12/2025	19:00:00.442	7		138.50
			7	138.50
			7	138.50
15/12/2025	18:59:35.449	10		138.60
			10	138.60
			10	138.60
15/12/2025	18:59:23.123	10		138.65
			10	138.65
			10	138.65
15/12/2025	18:58:18.276	10		138.35
			10	138.35
			10	138.35
15/12/2025	18:58:02.319	12		138.30
			12	138.30
			12	138.30
15/12/2025	18:56:22.867	5		138.60
			5	138.60
			5	138.60
15/12/2025	18:56:08.593	1		138.95
			1	138.95
			1	138.95
15/12/2025	18:55:42.629	1		139.00
			1	139.00
			1	139.00
15/12/2025	18:55:39.716	1		139.00
			1	139.00
			1	139.00
15/12/2025	18:55:27.924	8		138.70
			8	138.70
			8	138.70
15/12/2025	18:54:59.543	1		138.65
			1	138.65
			1	138.65
15/12/2025	18:51:40.960	10		138.10
			10	138.10
			10	138.10
15/12/2025	18:51:40.929	1		138.10
			1	138.10
			1	138.10
15/12/2025	18:50:36.678	7		138.85
			7	138.85
			7	138.85
15/12/2025	18:50:16.097	2		138.90
			2	138.90
			2	138.90
15/12/2025	18:50:16.014	15		138.95
			15	138.95
			15	138.95
15/12/2025	18:49:21.661	55		139.45
			55	139.45
			55	139.45
15/12/2025	18:47:18.883	3		139.00
			3	139.00
			3	139.00
15/12/2025	18:47:07.173	6		139.30
			6	139.30
			6	139.30
15/12/2025	18:44:32.501	5		139.35
			5	139.35
			5	139.35
15/12/2025	18:43:31.512	15		139.25
			15	139.25
			15	139.25
15/12/2025	18:42:15.037	15		139.00
			15	139.00
			15	139.00
15/12/2025	18:41:04.754	5		138.70
			5	138.70
			5	138.70
15/12/2025	18:38:44.533	56		138.90
			56	138.90
			56	138.90
15/12/2025	18:38:43.724	15		139.00
			15	139.00
			15	139.00
15/12/2025	18:38:20.995	18		139.05
			18	139.05
			18	139.05
15/12/2025	18:38:19.046	20		139.20
			20	139.20
			20	139.20
15/12/2025	18:38:18.125	25		139.20
			15	139.20
			10	139.20
			25	139.20
15/12/2025	18:36:02.142	284		139.45
			284	139.45
			284	139.45
15/12/2025	18:35:49.912	20		139.20
			20	139.20
			20	139.20
15/12/2025	18:34:19.022	1		139.60
			1	139.60
			1	139.60
15/12/2025	18:33:36.196	1		139.45
			1	139.45
			1	139.45
15/12/2025	18:33:24.495	127		139.50
			77	139.50
			127	139.50
			30	139.50
			20	139.50
15/12/2025	18:33:22.776	5		139.65
			5	139.65
			5	139.65
15/12/2025	18:32:00.548	15		140.00
			15	140.00
			15	140.00
15/12/2025	18:30:52.807	10		140.15
			10	140.15
			10	140.15
15/12/2025	18:28:33.882	288		140.40
			288	140.40
			288	140.40
15/12/2025	18:28:11.122	105		140.50
			105	140.50
			105	140.50
15/12/2025	18:28:00.703	3		140.15
			3	140.15
			3	140.15
15/12/2025	18:27:24.958	5		140.85
			1	140.85
			1	140.85
			5	140.85
			2	140.85
			1	140.85
15/12/2025	18:26:53.130	288		140.50
			288	140.50
			288	140.50
15/12/2025	18:24:41.104	2		140.55
			2	140.55
			2	140.55
15/12/2025	18:24:29.604	11		140.60
			11	140.60
			11	140.60
15/12/2025	18:24:00.988	100		140.30
			100	140.30
			100	140.30
15/12/2025	18:23:46.700	1		140.70
			1	140.70
			1	140.70
15/12/2025	18:23:25.759	35		140.35
			35	140.35
			35	140.35
15/12/2025	18:21:35.118	10		140.50
			10	140.50
			10	140.50
15/12/2025	18:21:12.566	40		140.25
			29	140.25
			11	140.25
			40	140.25
15/12/2025	18:20:53.049	6		139.90
			6	139.90
			6	139.90
15/12/2025	18:20:11.795	25		139.95
			25	139.95
			25	139.95
15/12/2025	18:20:05.628	12		139.95
			12	139.95
			12	139.95
15/12/2025	18:19:41.835	1		139.85
			1	139.85
			1	139.85
15/12/2025	18:19:08.417	1		139.80
			1	139.80
			1	139.80
15/12/2025	18:18:55.045	7		139.90
			7	139.90
			7	139.90
15/12/2025	18:18:20.932	27		139.85
			27	139.85
			27	139.85
15/12/2025	18:17:57.130	13		139.95
			13	139.95
			13	139.95
15/12/2025	18:17:35.556	1		139.90
			1	139.90
			1	139.90
15/12/2025	18:16:12.116	20		139.80
			20	139.80
			20	139.80
15/12/2025	18:15:53.566	40		139.85
			40	139.85
			40	139.85
15/12/2025	18:14:24.825	60		140.05
			60	140.05
			60	140.05
15/12/2025	18:14:06.978	10		139.85
			10	139.85
			10	139.85
15/12/2025	18:13:59.999	50		139.90
			50	139.90
			50	139.90
15/12/2025	18:12:31.932	14		139.90
			14	139.90
			14	139.90
15/12/2025	18:11:48.935	1		140.15
			1	140.15
			1	140.15
15/12/2025	18:11:14.629	4		140.05
			4	140.05
			4	140.05
15/12/2025	18:10:35.056	3		139.85
			3	139.85
			3	139.85
15/12/2025	18:10:18.599	3		139.85
			3	139.85
			3	139.85
15/12/2025	18:09:00.954	288		139.90
			288	139.90
			288	139.90
15/12/2025	18:08:30.576	3		139.55
			3	139.55
			3	139.55
15/12/2025	18:08:29.136	15		139.90
			15	139.90
			15	139.90
15/12/2025	18:07:56.052	2		140.10
			2	140.10
			2	140.10
15/12/2025	18:07:31.554	1		140.05
			1	140.05
			1	140.05
15/12/2025	18:07:20.184	50		140.05
			50	140.05
			50	140.05
15/12/2025	18:06:19.977	10		140.15
			10	140.15
			10	140.15
15/12/2025	18:06:09.429	3		139.70
			3	139.70
			3	139.70
15/12/2025	18:05:36.303	7		140.15
			7	140.15
			7	140.15
15/12/2025	18:03:10.353	5		140.75
			2	140.75
			5	140.75
			3	140.75
15/12/2025	18:01:33.454	287		140.45
			287	140.45
			287	140.45
15/12/2025	17:59:05.725	20		140.30
			20	140.30
			20	140.30
15/12/2025	17:58:29.129	25		139.60
			25	139.60
			25	139.60
15/12/2025	17:57:22.375	29		139.65
			29	139.65
			29	139.65
15/12/2025	17:57:14.946	10		139.85
			10	139.85
			10	139.85
15/12/2025	17:54:22.327	55		140.00
			55	140.00
			55	140.00
15/12/2025	17:53:50.807	13		139.95
			13	139.95
			13	139.95
15/12/2025	17:52:54.909	8		139.95
			8	139.95
			8	139.95
15/12/2025	17:52:22.912	8		139.50
			8	139.50
			8	139.50
15/12/2025	17:51:26.105	3		139.20
			3	139.20
			3	139.20
15/12/2025	17:50:31.537	70		139.05
			70	139.05
			70	139.05
15/12/2025	17:50:23.452	5		138.75
			5	138.75
			5	138.75
15/12/2025	17:49:52.504	106		139.00
			106	139.00
			100	139.00
			6	139.00

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice