Tradegate Exchange

Strategy Inc. Class A

552

497

136.55

Date	Time	Volume	Order Volume	Price
17/12/2025	21:59:31.255	110		136.55
			110	136.55
			50	136.55
			60	136.55
17/12/2025	21:59:19.314	50		136.55
			50	136.55
			50	136.55
17/12/2025	21:56:39.348	10		137.05
			10	137.05
			10	137.05
17/12/2025	21:55:21.799	311		137.00
			311	137.00
			1	137.00
			150	137.00
			10	137.00
			100	137.00
			1	137.00
			10	137.00
			36	137.00
			3	137.00
17/12/2025	21:55:19.529	145		137.50
			145	137.50
			145	137.50
17/12/2025	21:53:27.545	50		137.65
			50	137.65
			50	137.65
17/12/2025	21:52:15.146	2		137.40
			2	137.40
			2	137.40
17/12/2025	21:52:03.999	5		137.55
			5	137.55
			5	137.55
17/12/2025	21:49:33.045	20		137.70
			20	137.70
			20	137.70
17/12/2025	21:48:20.168	30		137.95
			30	137.95
			30	137.95
17/12/2025	21:48:04.800	50		137.90
			50	137.90
			50	137.90
17/12/2025	21:47:58.485	23		137.55
			23	137.55
			23	137.55
17/12/2025	21:45:38.332	50		138.00
			50	138.00
			50	138.00
17/12/2025	21:39:56.619	75		137.50
			75	137.50
			75	137.50
17/12/2025	21:39:53.327	1		137.60
			1	137.60
			1	137.60
17/12/2025	21:39:44.550	25		137.60
			25	137.60
			25	137.60
17/12/2025	21:37:42.260	10		137.55
			10	137.55
			10	137.55
17/12/2025	21:36:24.441	17		137.70
			17	137.70
			17	137.70
17/12/2025	21:35:11.307	10		137.85
			10	137.85
			10	137.85
17/12/2025	21:32:50.711	140		137.65
			140	137.65
			129	137.65
			11	137.65
17/12/2025	21:32:37.018	25		138.00
			25	138.00
			5	138.00
			20	138.00
17/12/2025	21:30:49.744	249		138.45
			249	138.45
			249	138.45
17/12/2025	21:30:25.198	100		138.50
			100	138.50
			100	138.50
17/12/2025	21:29:20.803	20		138.60
			20	138.60
			20	138.60
17/12/2025	21:22:44.312	300		138.95
			300	138.95
			300	138.95
17/12/2025	21:18:41.018	20		138.90
			20	138.90
			20	138.90
17/12/2025	21:18:14.846	5		138.80
			5	138.80
			5	138.80
17/12/2025	21:17:53.076	20		138.80
			20	138.80
			20	138.80
17/12/2025	21:16:56.649	290		138.60
			290	138.60
			290	138.60
17/12/2025	21:11:01.267	2		138.40
			2	138.40
			2	138.40
17/12/2025	21:07:04.769	10		138.75
			10	138.75
			10	138.75
17/12/2025	21:05:27.774	2		138.70
			2	138.70
			2	138.70
17/12/2025	21:03:13.848	10		139.15
			10	139.15
			10	139.15
17/12/2025	21:02:28.282	8		139.15
			8	139.15
			8	139.15
17/12/2025	20:58:59.696	100		139.35
			100	139.35
			100	139.35
17/12/2025	20:58:33.211	4		139.40
			4	139.40
			4	139.40
17/12/2025	20:57:20.472	138		139.30
			138	139.30
			138	139.30
17/12/2025	20:56:03.124	18		139.20
			18	139.20
			18	139.20
17/12/2025	20:55:35.411	1		139.55
			1	139.55
			1	139.55
17/12/2025	20:54:29.112	150		139.30
			150	139.30
			150	139.30
17/12/2025	20:46:15.720	3		138.65
			3	138.65
			3	138.65
17/12/2025	20:46:13.211	8		138.65
			8	138.65
			8	138.65
17/12/2025	20:41:27.140	1		138.75
			1	138.75
			1	138.75
17/12/2025	20:40:18.791	30		138.65
			30	138.65
			30	138.65
17/12/2025	20:37:08.596	50		138.60
			50	138.60
			50	138.60
17/12/2025	20:35:14.687	8		138.25
			8	138.25
			8	138.25
17/12/2025	20:28:27.620	3		138.55
			3	138.55
			3	138.55
17/12/2025	20:28:02.951	1		139.00
			1	139.00
			1	139.00
17/12/2025	20:27:32.255	20		138.90
			20	138.90
			20	138.90
17/12/2025	20:25:48.605	10		139.00
			10	139.00
			10	139.00
17/12/2025	20:25:30.967	9		138.75
			9	138.75
			9	138.75
17/12/2025	20:20:27.457	100		138.70
			100	138.70
			100	138.70
17/12/2025	20:19:21.747	1		138.85
			1	138.85
			1	138.85
17/12/2025	20:19:12.052	56		138.45
			56	138.45
			56	138.45
17/12/2025	20:18:52.976	8		138.45
			8	138.45
			8	138.45
17/12/2025	20:17:28.381	9		138.30
			9	138.30
			9	138.30
17/12/2025	20:16:44.418	1		138.60
			1	138.60
			1	138.60
17/12/2025	20:16:40.486	3		138.25
			3	138.25
			3	138.25
17/12/2025	20:14:15.290	10		138.40
			10	138.40
			10	138.40
17/12/2025	20:13:35.584	10		138.25
			10	138.25
			10	138.25
17/12/2025	20:10:11.769	5		138.05
			5	138.05
			5	138.05
17/12/2025	20:09:35.327	18		138.05
			18	138.05
			18	138.05
17/12/2025	20:09:33.531	2		138.05
			2	138.05
			2	138.05
17/12/2025	20:08:58.733	4		138.05
			4	138.05
			4	138.05
17/12/2025	20:08:42.498	2		138.45
			2	138.45
			2	138.45
17/12/2025	20:07:28.927	1		138.55
			1	138.55
			1	138.55
17/12/2025	20:04:44.576	2		138.10
			2	138.10
			2	138.10
17/12/2025	20:04:43.360	12		138.10
			12	138.10
			12	138.10
17/12/2025	20:04:26.973	3		138.20
			3	138.20
			3	138.20
17/12/2025	20:04:03.732	1		138.45
			1	138.45
			1	138.45
17/12/2025	20:02:56.290	3		138.40
			3	138.40
			3	138.40
17/12/2025	20:02:20.939	4		138.55
			4	138.55
			4	138.55
17/12/2025	20:01:51.055	1		138.70
			1	138.70
			1	138.70
17/12/2025	20:00:51.837	30		138.90
			30	138.90
			30	138.90
17/12/2025	19:49:35.286	16		138.05
			16	138.05
			16	138.05
17/12/2025	19:48:23.008	236		138.05
			236	138.05
			236	138.05
17/12/2025	19:47:36.904	8		138.10
			8	138.10
			8	138.10
17/12/2025	19:47:13.148	5		138.15
			5	138.15
			5	138.15
17/12/2025	19:47:06.670	30		138.20
			30	138.20
			30	138.20
17/12/2025	19:46:24.060	400		138.30
			400	138.30
			400	138.30
17/12/2025	19:46:20.112	10		138.25
			10	138.25
			10	138.25
17/12/2025	19:41:37.244	2		138.90
			2	138.90
			2	138.90
17/12/2025	19:41:10.935	20		138.75
			20	138.75
			20	138.75
17/12/2025	19:40:28.716	250		138.60
			250	138.60
			250	138.60
17/12/2025	19:40:28.648	10		138.60
			10	138.60
			10	138.60
17/12/2025	19:40:23.696	210		139.00
			210	139.00
			150	139.00
			30	139.00
			30	139.00
17/12/2025	19:39:49.809	250		139.40
			250	139.40
			250	139.40
17/12/2025	19:38:35.806	130		139.60
			130	139.60
			130	139.60
17/12/2025	19:38:01.632	140		139.60
			140	139.60
			140	139.60
17/12/2025	19:36:16.540	1		139.85
			1	139.85
			1	139.85
17/12/2025	19:35:06.228	20		139.45
			20	139.45
			20	139.45
17/12/2025	19:34:53.283	5		139.75
			5	139.75
			5	139.75
17/12/2025	19:32:48.747	2		139.90
			2	139.90
			2	139.90
17/12/2025	19:22:56.817	3		140.10
			3	140.10
			3	140.10
17/12/2025	19:22:13.489	75		140.20
			75	140.20
			75	140.20
17/12/2025	19:21:28.940	30		140.00
			30	140.00
			30	140.00
17/12/2025	19:16:47.903	50		140.10
			50	140.10
			50	140.10
17/12/2025	19:14:09.784	3		140.15
			3	140.15
			3	140.15
17/12/2025	19:07:40.151	1		141.05
			1	141.05
			1	141.05
17/12/2025	19:06:49.366	30		141.00
			30	141.00
			30	141.00
17/12/2025	19:05:06.668	5		140.75
			5	140.75
			5	140.75
17/12/2025	18:59:57.902	3		139.65
			3	139.65
			3	139.65
17/12/2025	18:59:44.417	1		139.90
			1	139.90
			1	139.90
17/12/2025	18:52:15.846	5		140.15
			5	140.15
			5	140.15
17/12/2025	18:48:54.314	15		139.50
			15	139.50
			15	139.50
17/12/2025	18:47:27.405	15		139.55
			15	139.55
			15	139.55
17/12/2025	18:46:59.173	40		139.75
			40	139.75
			40	139.75
17/12/2025	18:41:52.691	179		139.80
			179	139.80
			179	139.80
17/12/2025	18:39:18.005	240		140.50
			240	140.50
			240	140.50
17/12/2025	18:36:12.054	1		140.70
			1	140.70
			1	140.70
17/12/2025	18:33:56.962	16		140.80
			16	140.80
			16	140.80
17/12/2025	18:32:10.151	6		140.95
			6	140.95
			6	140.95
17/12/2025	18:24:32.345	250		140.50
			250	140.50
			250	140.50
17/12/2025	18:23:03.363	5		140.35
			5	140.35
			5	140.35
17/12/2025	18:22:54.070	7		140.35
			7	140.35
			7	140.35
17/12/2025	18:20:43.189	1		140.65
			1	140.65
			1	140.65
17/12/2025	18:15:59.111	3		139.85
			3	139.85
			3	139.85
17/12/2025	18:15:24.595	8		140.25
			8	140.25
			8	140.25
17/12/2025	18:15:21.271	22		140.25
			22	140.25
			22	140.25
17/12/2025	18:15:02.639	1		139.90
			1	139.90
			1	139.90
17/12/2025	18:08:35.282	1		140.05
			1	140.05
			1	140.05
17/12/2025	18:06:31.870	15		139.85
			15	139.85
			15	139.85
17/12/2025	18:04:04.730	2		139.55
			2	139.55
			2	139.55
17/12/2025	18:03:14.065	138		139.75
			38	139.75
			138	139.75
			100	139.75
17/12/2025	18:01:23.634	3		140.35
			3	140.35
			3	140.35
17/12/2025	17:59:18.649	9		140.65
			9	140.65
			9	140.65
17/12/2025	17:57:53.722	1		140.30
			1	140.30
			1	140.30
17/12/2025	17:54:57.790	3		140.20
			3	140.20
			3	140.20
17/12/2025	17:54:41.385	1		140.60
			1	140.60
			1	140.60
17/12/2025	17:53:08.633	212		140.50
			212	140.50
			212	140.50
17/12/2025	17:53:08.358	400		140.50
			400	140.50
			400	140.50
17/12/2025	17:53:08.186	400		140.50
			400	140.50
			400	140.50
17/12/2025	17:53:08.031	585		140.50
			400	140.50
			185	140.50
			585	140.50
17/12/2025	17:53:07.887	400		140.50
			400	140.50
			400	140.50
17/12/2025	17:53:07.711	400		140.50
			400	140.50
			400	140.50
17/12/2025	17:53:02.370	400		140.30
			400	140.30
			400	140.30
17/12/2025	17:53:02.174	400		140.30
			400	140.30
			400	140.30
17/12/2025	17:53:02.015	400		140.25
			400	140.25
			400	140.25
17/12/2025	17:53:01.855	400		140.25
			400	140.25
			400	140.25
17/12/2025	17:53:01.669	602		140.25
			400	140.25
			202	140.25
			602	140.25
17/12/2025	17:52:21.997	400		140.25
			400	140.25
			400	140.25
17/12/2025	17:52:14.589	9		140.25
			9	140.25
			9	140.25
17/12/2025	17:51:41.732	4		140.20
			4	140.20
			4	140.20
17/12/2025	17:50:44.285	160		139.80
			160	139.80
			160	139.80
17/12/2025	17:50:44.129	400		139.80
			400	139.80
			400	139.80
17/12/2025	17:50:43.968	610		139.80
			610	139.80
			210	139.80
			400	139.80
17/12/2025	17:50:40.604	400		139.85
			400	139.85
			400	139.85
17/12/2025	17:50:40.198	400		139.85
			400	139.85
			400	139.85
17/12/2025	17:50:39.855	412		139.85
			206	139.85
			206	139.85
			412	139.85
17/12/2025	17:50:39.512	400		139.85
			400	139.85
			400	139.85
17/12/2025	17:50:36.610	406		140.05
			203	140.05
			406	140.05
			203	140.05
17/12/2025	17:50:27.600	611		140.05
			211	140.05
			611	140.05
			400	140.05
17/12/2025	17:50:26.469	400		140.05
			400	140.05
			400	140.05
17/12/2025	17:50:26.183	400		140.05
			400	140.05
			400	140.05
17/12/2025	17:49:35.371	400		140.15
			400	140.15
			400	140.15
17/12/2025	17:46:05.104	10		140.25
			10	140.25
			10	140.25
17/12/2025	17:44:21.875	1		140.25
			1	140.25
			1	140.25
17/12/2025	17:41:40.435	250		139.55
			250	139.55
			250	139.55
17/12/2025	17:41:32.247	50		139.15
			50	139.15
			50	139.15
17/12/2025	17:41:05.503	1		139.45
			1	139.45
			1	139.45
17/12/2025	17:40:42.512	10		139.35
			10	139.35
			10	139.35
17/12/2025	17:39:56.784	6		139.75
			6	139.75
			6	139.75
17/12/2025	17:38:49.323	1		139.95
			1	139.95
			1	139.95
17/12/2025	17:38:15.039	10		139.80
			10	139.80
			10	139.80
17/12/2025	17:37:56.829	4		139.70
			4	139.70
			4	139.70
17/12/2025	17:37:14.112	4		139.70
			4	139.70
			4	139.70
17/12/2025	17:35:27.534	3		139.20
			3	139.20
			3	139.20
17/12/2025	17:35:04.680	1		139.80
			1	139.80
			1	139.80
17/12/2025	17:31:48.696	10		139.50
			10	139.50
			10	139.50
17/12/2025	17:31:42.680	2		139.40
			2	139.40
			2	139.40
17/12/2025	17:31:37.090	100		139.50
			100	139.50
			100	139.50
17/12/2025	17:31:03.300	3		139.15
			3	139.15
			3	139.15
17/12/2025	17:30:48.231	1		139.50
			1	139.50
			1	139.50
17/12/2025	17:29:41.696	1		139.85
			1	139.85
			1	139.85
17/12/2025	17:28:19.603	17		139.65
			17	139.65
			17	139.65
17/12/2025	17:28:04.252	179		140.20
			179	140.20
			179	140.20
17/12/2025	17:27:17.648	10		139.50
			10	139.50
			10	139.50
17/12/2025	17:25:33.872	50		139.55
			50	139.55
			50	139.55
17/12/2025	17:23:59.079	3		139.50
			3	139.50
			3	139.50
17/12/2025	17:23:51.909	39		139.95
			39	139.95
			39	139.95
17/12/2025	17:23:28.182	1		139.90
			1	139.90
			1	139.90
17/12/2025	17:22:05.648	10		139.50
			10	139.50
			10	139.50
17/12/2025	17:19:51.366	30		139.65
			30	139.65
			30	139.65
17/12/2025	17:19:24.399	50		139.95
			50	139.95
			50	139.95
17/12/2025	17:19:17.520	1		139.95
			1	139.95
			1	139.95
17/12/2025	17:19:05.136	142		139.50
			142	139.50
			142	139.50
17/12/2025	17:18:59.409	90		139.85
			90	139.85
			90	139.85
17/12/2025	17:15:26.979	7		139.55
			7	139.55
			7	139.55
17/12/2025	17:14:52.806	100		139.95
			100	139.95
			100	139.95
17/12/2025	17:14:45.242	152		139.65
			39	139.65
			100	139.65
			52	139.65
			13	139.65
			100	139.65
17/12/2025	17:14:45.135	138		140.00
			100	140.00
			2	140.00
			138	140.00
			18	140.00
			18	140.00
17/12/2025	17:12:15.888	200		141.00
			200	141.00
			200	141.00
17/12/2025	17:06:31.023	5		140.80
			5	140.80
			5	140.80
17/12/2025	17:06:22.328	29		141.20
			29	141.20
			29	141.20
17/12/2025	17:06:22.101	571		141.20
			71	141.20
			500	141.20
			171	141.20
			400	141.20
17/12/2025	17:05:19.877	400		141.20
			400	141.20
			400	141.20
17/12/2025	17:03:58.733	142		141.25
			142	141.25
			142	141.25
17/12/2025	17:03:01.578	8		141.10
			8	141.10
			8	141.10
17/12/2025	17:02:38.890	30		141.00
			30	141.00
			30	141.00
17/12/2025	17:00:45.138	12		140.35
			12	140.35
			12	140.35
17/12/2025	17:00:30.610	1		140.20
			1	140.20
			1	140.20
17/12/2025	16:59:57.641	43		140.25
			43	140.25
			43	140.25
17/12/2025	16:59:53.918	1		140.25
			1	140.25
			1	140.25
17/12/2025	16:59:36.434	3		140.35
			3	140.35
			3	140.35
17/12/2025	16:58:20.379	10		140.05
			10	140.05
			10	140.05
17/12/2025	16:58:20.039	15		140.05
			15	140.05
			15	140.05
17/12/2025	16:55:44.851	20		141.30
			20	141.30
			20	141.30
17/12/2025	16:54:27.775	2		141.55
			2	141.55
			2	141.55
17/12/2025	16:54:11.585	3		141.75
			3	141.75
			3	141.75
17/12/2025	16:53:27.219	3		140.95
			3	140.95
			3	140.95
17/12/2025	16:53:07.798	1		141.20
			1	141.20
			1	141.20
17/12/2025	16:52:17.657	107		140.75
			107	140.75
			107	140.75
17/12/2025	16:52:15.800	20		140.75
			20	140.75
			20	140.75
17/12/2025	16:52:13.262	10		141.25
			10	141.25
			10	141.25
17/12/2025	16:51:04.707	7		141.35
			7	141.35
			7	141.35
17/12/2025	16:50:55.901	342		140.80
			342	140.80
			5	140.80
			337	140.80
17/12/2025	16:50:12.859	7		141.70
			7	141.70
			7	141.70
17/12/2025	16:49:08.225	21		142.15
			21	142.15
			21	142.15
17/12/2025	16:48:34.261	20		142.20
			20	142.20
			20	142.20
17/12/2025	16:46:24.890	64		141.75
			64	141.75
			64	141.75
17/12/2025	16:46:21.060	200		141.80
			200	141.80
			200	141.80
17/12/2025	16:46:17.758	400		141.80
			400	141.80
			400	141.80
17/12/2025	16:45:25.840	1		141.90
			1	141.90
			1	141.90
17/12/2025	16:44:55.574	200		142.00
			200	142.00
			200	142.00
17/12/2025	16:43:21.599	2		142.45
			2	142.45
			2	142.45
17/12/2025	16:43:14.916	60		142.10
			60	142.10
			60	142.10
17/12/2025	16:38:55.496	320		143.50
			320	143.50
			320	143.50
17/12/2025	16:37:46.849	72		143.60
			72	143.60
			72	143.60
17/12/2025	16:36:06.720	54		143.60
			54	143.60
			54	143.60
17/12/2025	16:34:30.867	20		144.75
			20	144.75
			20	144.75
17/12/2025	16:34:15.692	4		144.55
			4	144.55
			4	144.55
17/12/2025	16:33:30.261	100		144.55
			100	144.55
			100	144.55
17/12/2025	16:32:24.470	43		144.40
			43	144.40
			43	144.40
17/12/2025	16:32:16.323	1		144.65
			1	144.65
			1	144.65
17/12/2025	16:32:10.589	3		144.50
			3	144.50
			3	144.50
17/12/2025	16:30:25.118	1		145.00
			1	145.00
			1	145.00
17/12/2025	16:29:57.943	70		144.60
			70	144.60
			70	144.60
17/12/2025	16:28:53.025	1		145.15
			1	145.15
			1	145.15
17/12/2025	16:28:27.966	4		144.50
			4	144.50
			4	144.50
17/12/2025	16:28:13.068	15		144.30
			15	144.30
			15	144.30
17/12/2025	16:27:49.339	20		144.70
			20	144.70
			20	144.70
17/12/2025	16:26:30.095	100		144.85
			100	144.85
			100	144.85
17/12/2025	16:26:30.016	400		144.85
			400	144.85
			400	144.85
17/12/2025	16:25:44.238	20		144.20
			20	144.20
			20	144.20
17/12/2025	16:24:25.243	4		145.15
			4	145.15
			4	145.15
17/12/2025	16:23:28.167	3		145.20
			3	145.20
			3	145.20
17/12/2025	16:23:20.011	138		145.50
			100	145.50
			138	145.50
			38	145.50
17/12/2025	16:22:21.426	139		144.65
			77	144.65
			62	144.65
			139	144.65
17/12/2025	16:20:55.894	320		145.00
			320	145.00
			320	145.00
17/12/2025	16:20:37.451	100		144.60
			100	144.60
			100	144.60
17/12/2025	16:20:25.023	400		144.75
			400	144.75
			400	144.75
17/12/2025	16:19:53.095	70		144.50
			70	144.50
			70	144.50
17/12/2025	16:17:50.786	3		144.75
			3	144.75
			3	144.75
17/12/2025	16:15:17.719	30		145.15
			30	145.15
			30	145.15
17/12/2025	16:11:51.653	5		144.75
			5	144.75
			5	144.75
17/12/2025	16:11:00.132	10		144.75
			10	144.75
			10	144.75
17/12/2025	16:10:10.971	40		144.75
			40	144.75
			40	144.75
17/12/2025	16:09:31.344	50		144.35
			50	144.35
			50	144.35
17/12/2025	16:09:19.746	3 622		145.00
			400	145.00
			1 031	145.00
			191	145.00
			2 000	145.00
			3 622	145.00
17/12/2025	16:09:12.794	400		145.00
			400	145.00
			400	145.00
17/12/2025	16:09:12.594	578		145.00
			178	145.00
			578	145.00
			400	145.00
17/12/2025	16:09:07.164	400		145.00
			400	145.00
			400	145.00
17/12/2025	16:08:58.954	10		145.10
			10	145.10
			10	145.10
17/12/2025	16:08:51.028	10		145.40
			10	145.40
			10	145.40
17/12/2025	16:07:26.087	50		145.25
			50	145.25
			50	145.25
17/12/2025	16:06:40.746	365		145.00
			10	145.00
			365	145.00
			320	145.00
			35	145.00
17/12/2025	16:06:23.299	55		144.35
			55	144.35
			55	144.35
17/12/2025	16:05:24.541	2		143.55
			2	143.55
			2	143.55
17/12/2025	16:02:37.670	15		143.25
			15	143.25
			15	143.25
17/12/2025	16:02:34.575	4		143.40
			4	143.40
			4	143.40
17/12/2025	16:02:22.939	2		143.25
			2	143.25
			2	143.25
17/12/2025	16:00:22.124	30		144.45
			30	144.45
			30	144.45
17/12/2025	16:00:02.382	4		144.55
			4	144.55
			4	144.55
17/12/2025	16:00:01.598	1		144.55
			1	144.55
			1	144.55
17/12/2025	16:00:00.801	1		144.45
			1	144.45
			1	144.45
17/12/2025	15:59:24.504	100		144.35
			100	144.35
			100	144.35
17/12/2025	15:59:19.561	400		144.35
			400	144.35
			400	144.35
17/12/2025	15:59:02.145	10		143.70
			10	143.70
			10	143.70
17/12/2025	15:58:41.054	1		143.75
			1	143.75
			1	143.75
17/12/2025	15:57:35.547	80		143.55
			6	143.55
			74	143.55
			80	143.55
17/12/2025	15:57:29.947	400		143.55
			400	143.55
			400	143.55
17/12/2025	15:57:09.719	6		144.25
			6	144.25
			6	144.25
17/12/2025	15:57:00.327	25		144.15
			25	144.15
			25	144.15
17/12/2025	15:56:32.167	50		144.30
			50	144.30
			50	144.30
17/12/2025	15:56:19.432	42		143.60
			42	143.60
			42	143.60
17/12/2025	15:55:25.988	20		143.25
			20	143.25
			20	143.25
17/12/2025	15:54:53.706	150		143.70
			150	143.70
			12	143.70
			10	143.70
			128	143.70
17/12/2025	15:54:48.002	400		143.70
			400	143.70
			400	143.70
17/12/2025	15:54:44.516	300		143.25
			300	143.25
			300	143.25
17/12/2025	15:52:34.853	11		142.00
			11	142.00
			11	142.00
17/12/2025	15:51:13.921	100		141.05
			100	141.05
			100	141.05
17/12/2025	15:50:41.453	107		141.05
			107	141.05
			107	141.05
17/12/2025	15:47:00.990	15		140.05
			15	140.05
			15	140.05
17/12/2025	15:46:08.671	10		140.60
			10	140.60
			10	140.60
17/12/2025	15:45:37.294	10		140.85
			10	140.85
			10	140.85
17/12/2025	15:45:21.907	2		141.60
			2	141.60
			2	141.60
17/12/2025	15:45:13.111	35		141.35
			35	141.35
			35	141.35
17/12/2025	15:45:03.822	9		141.50
			9	141.50
			9	141.50
17/12/2025	15:44:55.760	1		141.55
			1	141.55
			1	141.55
17/12/2025	15:43:02.313	348		141.00
			348	141.00
			348	141.00
17/12/2025	15:41:49.701	190		141.00
			2	141.00
			17	141.00
			190	141.00
			150	141.00
			4	141.00
			17	141.00
17/12/2025	15:41:39.233	10		141.15
			10	141.15
			10	141.15
17/12/2025	15:39:57.708	5		141.50
			5	141.50
			5	141.50
17/12/2025	15:39:47.956	130		141.15
			130	141.15
			130	141.15
17/12/2025	15:38:21.291	2		141.80
			2	141.80
			2	141.80
17/12/2025	15:37:04.903	3		142.50
			3	142.50
			3	142.50
17/12/2025	15:36:31.144	1		141.70
			1	141.70
			1	141.70
17/12/2025	15:35:00.734	40		142.65
			40	142.65
			40	142.65
17/12/2025	15:30:27.727	2		143.35
			1	143.35
			1	143.35
			2	143.35
17/12/2025	15:27:17.759	10		143.65
			10	143.65
			10	143.65
17/12/2025	15:24:46.427	7		143.40
			7	143.40
			7	143.40
17/12/2025	15:21:16.846	14		143.85
			14	143.85
			14	143.85
17/12/2025	15:20:46.596	347		143.85
			347	143.85
			347	143.85
17/12/2025	15:19:59.588	2		143.95
			2	143.95
			2	143.95
17/12/2025	15:14:24.616	5		143.50
			5	143.50
			5	143.50
17/12/2025	15:13:53.974	38		143.00
			38	143.00
			38	143.00
17/12/2025	15:07:40.122	10		143.45
			10	143.45
			10	143.45
17/12/2025	15:00:24.715	6		143.85
			6	143.85
			6	143.85
17/12/2025	14:49:22.830	98		143.60
			98	143.60
			98	143.60

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice