Tradegate Exchange

MicroStrategy Inc.

1037

864

347.20

Date	Time	Volume	Order Volume	Price
02/05/2025	17:14:09.949	1		347.20
			1	347.20
			1	347.20
02/05/2025	17:11:50.701	1		347.50
			1	347.50
			1	347.50
02/05/2025	17:10:55.927	1		347.90
			1	347.90
			1	347.90
02/05/2025	17:10:32.544	1		347.90
			1	347.90
			1	347.90
02/05/2025	17:10:29.890	18		347.30
			18	347.30
			18	347.30
02/05/2025	17:08:15.429	6		347.00
			6	347.00
			6	347.00
02/05/2025	17:07:51.903	10		347.00
			10	347.00
			10	347.00
02/05/2025	17:07:33.635	11		347.80
			11	347.80
			4	347.80
			7	347.80
02/05/2025	17:07:17.951	3		347.70
			3	347.70
			3	347.70
02/05/2025	17:05:06.760	13		347.90
			13	347.90
			13	347.90
02/05/2025	17:05:06.307	6		347.00
			6	347.00
			6	347.00
02/05/2025	17:04:47.489	2		347.60
			2	347.60
			2	347.60
02/05/2025	17:04:43.538	6		346.80
			6	346.80
			6	346.80
02/05/2025	17:03:36.796	3		348.00
			3	348.00
			3	348.00
02/05/2025	17:01:13.083	13		348.00
			13	348.00
			13	348.00
02/05/2025	17:01:04.208	10		348.00
			5	348.00
			10	348.00
			5	348.00
02/05/2025	17:00:55.279	2		348.40
			1	348.40
			2	348.40
			1	348.40
02/05/2025	16:59:33.599	28		347.90
			28	347.90
			28	347.90
02/05/2025	16:58:51.008	15		346.50
			15	346.50
			15	346.50
02/05/2025	16:58:36.410	210		347.40
			210	347.40
			210	347.40
02/05/2025	16:58:08.737	192		347.00
			30	347.00
			192	347.00
			162	347.00
02/05/2025	16:56:13.904	10		347.00
			10	347.00
			10	347.00
02/05/2025	16:55:54.619	30		346.90
			30	346.90
			30	346.90
02/05/2025	16:54:49.519	3		346.40
			3	346.40
			3	346.40
02/05/2025	16:54:45.815	10		346.90
			10	346.90
			10	346.90
02/05/2025	16:54:33.210	1		346.90
			1	346.90
			1	346.90
02/05/2025	16:54:26.169	16		346.30
			16	346.30
			16	346.30
02/05/2025	16:54:09.653	100		346.00
			100	346.00
			100	346.00
02/05/2025	16:53:35.664	10		344.60
			10	344.60
			10	344.60
02/05/2025	16:52:17.508	30		345.50
			30	345.50
			30	345.50
02/05/2025	16:52:12.011	15		344.90
			15	344.90
			15	344.90
02/05/2025	16:51:58.555	10		345.50
			10	345.50
			10	345.50
02/05/2025	16:51:29.413	2		345.40
			2	345.40
			2	345.40
02/05/2025	16:50:15.786	15		345.90
			15	345.90
			9	345.90
			6	345.90
02/05/2025	16:49:27.155	10		345.00
			10	345.00
			10	345.00
02/05/2025	16:48:28.143	1		344.90
			1	344.90
			1	344.90
02/05/2025	16:48:08.079	2		344.90
			2	344.90
			2	344.90
02/05/2025	16:47:10.076	10		345.30
			10	345.30
			10	345.30
02/05/2025	16:46:20.192	17		344.30
			17	344.30
			17	344.30
02/05/2025	16:44:46.808	2		343.60
			2	343.60
			2	343.60
02/05/2025	16:44:02.575	270		343.20
			270	343.20
			270	343.20
02/05/2025	16:43:29.428	10		343.00
			10	343.00
			10	343.00
02/05/2025	16:43:06.029	10		343.50
			10	343.50
			10	343.50
02/05/2025	16:42:56.826	2		343.30
			2	343.30
			2	343.30
02/05/2025	16:42:35.053	13		343.50
			13	343.50
			13	343.50
02/05/2025	16:42:01.572	1		342.40
			1	342.40
			1	342.40
02/05/2025	16:41:56.795	6		343.10
			6	343.10
			6	343.10
02/05/2025	16:41:51.555	7		343.90
			7	343.90
			7	343.90
02/05/2025	16:41:05.383	3		344.20
			3	344.20
			3	344.20
02/05/2025	16:40:53.592	13		343.10
			13	343.10
			13	343.10
02/05/2025	16:40:50.661	30		344.00
			30	344.00
			30	344.00
02/05/2025	16:39:53.109	2		343.30
			2	343.30
			2	343.30
02/05/2025	16:39:22.590	3		343.90
			3	343.90
			3	343.90
02/05/2025	16:38:57.704	8		345.60
			7	345.60
			1	345.60
			3	345.60
			5	345.60
02/05/2025	16:37:36.146	50		345.60
			50	345.60
			50	345.60
02/05/2025	16:36:47.330	1		345.40
			1	345.40
			1	345.40
02/05/2025	16:36:15.813	100		343.70
			100	343.70
			100	343.70
02/05/2025	16:36:15.593	5		344.00
			5	344.00
			5	344.00
02/05/2025	16:34:36.173	1		342.60
			1	342.60
			1	342.60
02/05/2025	16:34:36.098	3		342.60
			3	342.60
			3	342.60
02/05/2025	16:33:57.321	40		342.40
			40	342.40
			40	342.40
02/05/2025	16:33:47.815	50		342.20
			50	342.20
			50	342.20
02/05/2025	16:31:34.553	3		342.00
			3	342.00
			3	342.00
02/05/2025	16:31:00.987	9		342.00
			9	342.00
			9	342.00
02/05/2025	16:30:49.243	197		342.00
			25	342.00
			2	342.00
			155	342.00
			15	342.00
			197	342.00
02/05/2025	16:30:30.307	10		342.20
			10	342.20
			10	342.20
02/05/2025	16:30:10.014	5		342.10
			5	342.10
			5	342.10
02/05/2025	16:30:08.115	57		342.50
			57	342.50
			57	342.50
02/05/2025	16:29:50.241	30		343.00
			30	343.00
			30	343.00
02/05/2025	16:28:05.024	2		343.60
			2	343.60
			2	343.60
02/05/2025	16:25:54.771	1		342.10
			1	342.10
			1	342.10
02/05/2025	16:25:48.363	50		342.80
			50	342.80
			50	342.80
02/05/2025	16:25:22.514	41		342.60
			41	342.60
			41	342.60
02/05/2025	16:24:27.812	325		342.00
			25	342.00
			300	342.00
			295	342.00
			30	342.00
02/05/2025	16:23:07.389	400		342.00
			400	342.00
			400	342.00
02/05/2025	16:22:43.986	4		342.40
			4	342.40
			4	342.40
02/05/2025	16:22:37.810	2		342.50
			2	342.50
			2	342.50
02/05/2025	16:19:07.542	52		343.00
			52	343.00
			52	343.00
02/05/2025	16:19:06.140	25		343.00
			25	343.00
			25	343.00
02/05/2025	16:17:44.903	10		343.80
			10	343.80
			10	343.80
02/05/2025	16:17:04.557	10		343.90
			10	343.90
			10	343.90
02/05/2025	16:16:56.010	3		343.00
			3	343.00
			3	343.00
02/05/2025	16:16:33.899	1		342.90
			1	342.90
			1	342.90
02/05/2025	16:16:29.312	10		342.10
			10	342.10
			10	342.10
02/05/2025	16:15:41.898	9		343.10
			9	343.10
			9	343.10
02/05/2025	16:15:22.829	5		343.80
			5	343.80
			5	343.80
02/05/2025	16:14:39.147	55		342.50
			55	342.50
			55	342.50
02/05/2025	16:14:23.916	49		344.10
			49	344.10
			49	344.10
02/05/2025	16:14:12.284	40		344.40
			40	344.40
			40	344.40
02/05/2025	16:14:11.337	50		344.70
			50	344.70
			42	344.70
			8	344.70
02/05/2025	16:13:32.587	45		344.40
			45	344.40
			45	344.40
02/05/2025	16:11:32.413	11		343.50
			11	343.50
			11	343.50
02/05/2025	16:11:29.208	30		344.30
			30	344.30
			30	344.30
02/05/2025	16:10:47.685	13		342.90
			13	342.90
			13	342.90
02/05/2025	16:10:23.958	8		343.30
			5	343.30
			8	343.30
			3	343.30
02/05/2025	16:10:13.762	1		344.30
			1	344.30
			1	344.30
02/05/2025	16:09:40.493	15		345.00
			15	345.00
			15	345.00
02/05/2025	16:09:38.828	5		345.00
			5	345.00
			5	345.00
02/05/2025	16:09:19.117	40		344.40
			40	344.40
			40	344.40
02/05/2025	16:08:11.388	1		345.60
			1	345.60
			1	345.60
02/05/2025	16:07:52.969	12		345.80
			12	345.80
			12	345.80
02/05/2025	16:04:37.530	20		345.00
			20	345.00
			20	345.00
02/05/2025	16:04:14.699	20		345.80
			20	345.80
			20	345.80
02/05/2025	16:04:04.133	3		345.90
			3	345.90
			3	345.90
02/05/2025	16:03:45.881	85		345.00
			85	345.00
			85	345.00
02/05/2025	16:03:41.654	50		346.00
			50	346.00
			50	346.00
02/05/2025	16:03:07.334	4		346.30
			4	346.30
			4	346.30
02/05/2025	16:03:02.588	4		346.30
			4	346.30
			4	346.30
02/05/2025	16:00:46.846	1		344.30
			1	344.30
			1	344.30
02/05/2025	16:00:35.892	15		344.70
			15	344.70
			15	344.70
02/05/2025	16:00:22.449	1		344.40
			1	344.40
			1	344.40
02/05/2025	16:00:09.409	2		344.00
			2	344.00
			2	344.00
02/05/2025	16:00:02.346	1		343.80
			1	343.80
			1	343.80
02/05/2025	15:59:43.275	100		343.30
			100	343.30
			100	343.30
02/05/2025	15:59:24.723	3		342.20
			3	342.20
			3	342.20
02/05/2025	15:58:11.565	23		343.10
			23	343.10
			23	343.10
02/05/2025	15:57:53.808	20		344.40
			20	344.40
			20	344.40
02/05/2025	15:57:24.705	10		344.80
			10	344.80
			10	344.80
02/05/2025	15:56:54.113	95		346.20
			95	346.20
			95	346.20
02/05/2025	15:55:51.017	2		346.30
			2	346.30
			2	346.30
02/05/2025	15:55:08.218	300		346.90
			300	346.90
			300	346.90
02/05/2025	15:54:56.281	25		347.10
			25	347.10
			25	347.10
02/05/2025	15:53:41.710	10		346.10
			10	346.10
			10	346.10
02/05/2025	15:53:24.262	30		345.20
			30	345.20
			30	345.20
02/05/2025	15:52:42.957	74		344.90
			74	344.90
			74	344.90
02/05/2025	15:52:42.861	20		344.90
			20	344.90
			20	344.90
02/05/2025	15:52:14.787	30		347.10
			30	347.10
			30	347.10
02/05/2025	15:51:56.695	1		346.50
			1	346.50
			1	346.50
02/05/2025	15:50:58.475	1		347.80
			1	347.80
			1	347.80
02/05/2025	15:50:43.146	3		346.90
			3	346.90
			3	346.90
02/05/2025	15:49:58.110	4		345.60
			4	345.60
			4	345.60
02/05/2025	15:49:35.786	2		346.10
			2	346.10
			2	346.10
02/05/2025	15:48:35.313	44		346.10
			44	346.10
			44	346.10
02/05/2025	15:47:52.051	29		347.20
			29	347.20
			29	347.20
02/05/2025	15:47:32.699	7		347.30
			7	347.30
			7	347.30
02/05/2025	15:47:30.893	3		348.30
			3	348.30
			3	348.30
02/05/2025	15:47:17.948	10		347.30
			10	347.30
			10	347.30
02/05/2025	15:46:34.404	70		349.00
			60	349.00
			10	349.00
			70	349.00
02/05/2025	15:46:32.629	20		348.80
			20	348.80
			20	348.80
02/05/2025	15:46:29.022	30		349.30
			2	349.30
			1	349.30
			30	349.30
			3	349.30
			5	349.30
			5	349.30
			2	349.30
			12	349.30
02/05/2025	15:45:33.253	30		348.00
			30	348.00
			30	348.00
02/05/2025	15:44:36.550	50		347.60
			50	347.60
			50	347.60
02/05/2025	15:44:21.463	100		347.00
			100	347.00
			100	347.00
02/05/2025	15:44:07.972	2		347.40
			2	347.40
			2	347.40
02/05/2025	15:43:36.973	3		347.90
			3	347.90
			3	347.90
02/05/2025	15:42:44.780	50		346.50
			50	346.50
			50	346.50
02/05/2025	15:42:44.727	19		346.40
			19	346.40
			19	346.40
02/05/2025	15:42:23.271	3		345.80
			3	345.80
			3	345.80
02/05/2025	15:42:17.909	4		345.80
			4	345.80
			4	345.80
02/05/2025	15:42:03.611	1		346.90
			1	346.90
			1	346.90
02/05/2025	15:41:27.380	1		347.60
			1	347.60
			1	347.60
02/05/2025	15:41:23.772	5		346.50
			5	346.50
			5	346.50
02/05/2025	15:40:03.721	75		344.90
			75	344.90
			75	344.90
02/05/2025	15:38:41.948	1		347.60
			1	347.60
			1	347.60
02/05/2025	15:38:31.068	10		347.50
			10	347.50
			10	347.50
02/05/2025	15:38:26.662	3		347.50
			3	347.50
			3	347.50
02/05/2025	15:37:34.827	3		344.30
			3	344.30
			3	344.30
02/05/2025	15:36:26.980	10		345.80
			10	345.80
			10	345.80
02/05/2025	15:35:10.142	5		346.70
			5	346.70
			5	346.70
02/05/2025	15:34:49.481	50		347.10
			50	347.10
			50	347.10
02/05/2025	15:34:21.049	1		346.00
			1	346.00
			1	346.00
02/05/2025	15:33:29.090	7		347.50
			7	347.50
			7	347.50
02/05/2025	15:33:29.017	115		347.30
			115	347.30
			115	347.30
02/05/2025	15:33:16.087	9		346.50
			9	346.50
			9	346.50
02/05/2025	15:33:12.325	30		346.40
			30	346.40
			30	346.40
02/05/2025	15:32:56.761	4		346.40
			4	346.40
			4	346.40
02/05/2025	15:32:17.152	13		345.00
			8	345.00
			5	345.00
			13	345.00
02/05/2025	15:32:03.100	10		344.90
			10	344.90
			10	344.90
02/05/2025	15:31:48.925	4		344.30
			4	344.30
			4	344.30
02/05/2025	15:31:04.510	232		344.00
			232	344.00
			232	344.00
02/05/2025	15:31:04.029	58		344.00
			58	344.00
			58	344.00
02/05/2025	15:31:03.922	10		344.00
			10	344.00
			10	344.00
02/05/2025	15:31:03.902	400		344.00
			400	344.00
			400	344.00
02/05/2025	15:30:20.524	10		345.90
			10	345.90
			10	345.90
02/05/2025	15:30:05.495	20		346.30
			5	346.30
			20	346.30
			5	346.30
			10	346.30
02/05/2025	15:28:00.232	50		346.00
			50	346.00
			50	346.00
02/05/2025	15:27:40.197	3		344.50
			3	344.50
			3	344.50
02/05/2025	15:27:33.111	11		345.50
			11	345.50
			11	345.50
02/05/2025	15:27:22.494	2		345.60
			2	345.60
			2	345.60
02/05/2025	15:27:21.564	2		344.70
			2	344.70
			2	344.70
02/05/2025	15:26:35.978	5		344.70
			5	344.70
			5	344.70
02/05/2025	15:23:06.189	15		345.00
			15	345.00
			15	345.00
02/05/2025	15:19:38.841	13		344.30
			13	344.30
			13	344.30
02/05/2025	15:18:53.213	1		345.30
			1	345.30
			1	345.30
02/05/2025	15:18:32.677	1		344.10
			1	344.10
			1	344.10
02/05/2025	15:17:38.604	3		344.10
			3	344.10
			3	344.10
02/05/2025	15:17:21.106	1		344.90
			1	344.90
			1	344.90
02/05/2025	15:16:28.698	3		344.10
			3	344.10
			3	344.10
02/05/2025	15:15:35.107	40		344.10
			40	344.10
			40	344.10
02/05/2025	15:15:15.379	200		344.10
			200	344.10
			200	344.10
02/05/2025	15:14:29.062	3		344.10
			3	344.10
			3	344.10
02/05/2025	15:14:29.015	17		345.30
			17	345.30
			17	345.30
02/05/2025	15:13:21.650	200		344.10
			200	344.10
			200	344.10
02/05/2025	15:13:07.739	5		344.30
			5	344.30
			2	344.30
			3	344.30
02/05/2025	15:13:00.255	10		345.30
			10	345.30
			10	345.30
02/05/2025	15:12:44.441	10		345.10
			10	345.10
			10	345.10
02/05/2025	15:12:43.637	10		345.10
			10	345.10
			10	345.10
02/05/2025	15:12:42.834	13		345.10
			13	345.10
			13	345.10
02/05/2025	15:11:50.231	2		346.20
			2	346.20
			2	346.20
02/05/2025	15:11:42.897	3		345.20
			3	345.20
			3	345.20
02/05/2025	15:10:32.867	5		346.00
			5	346.00
			5	346.00
02/05/2025	15:10:23.899	30		346.10
			30	346.10
			30	346.10
02/05/2025	15:10:23.369	11		346.10
			11	346.10
			11	346.10
02/05/2025	15:09:48.844	1		346.80
			1	346.80
			1	346.80
02/05/2025	15:08:52.895	1		346.80
			1	346.80
			1	346.80
02/05/2025	15:07:50.003	4		346.70
			4	346.70
			4	346.70
02/05/2025	15:06:59.310	500		346.80
			500	346.80
			500	346.80
02/05/2025	15:06:27.414	2		347.10
			2	347.10
			2	347.10
02/05/2025	15:06:23.898	10		346.00
			10	346.00
			10	346.00
02/05/2025	15:05:38.227	4		346.80
			4	346.80
			4	346.80
02/05/2025	15:04:20.789	30		347.00
			30	347.00
			30	347.00
02/05/2025	15:04:07.051	20		347.00
			20	347.00
			20	347.00
02/05/2025	15:03:27.007	25		347.10
			25	347.10
			25	347.10
02/05/2025	15:02:02.021	5		347.00
			5	347.00
			5	347.00
02/05/2025	15:01:59.209	5		347.00
			5	347.00
			5	347.00
02/05/2025	15:01:49.236	50		346.90
			50	346.90
			50	346.90
02/05/2025	15:01:41.311	3		346.90
			3	346.90
			3	346.90
02/05/2025	15:00:03.961	50		347.00
			50	347.00
			50	347.00
02/05/2025	15:00:02.632	50		347.30
			50	347.30
			50	347.30
02/05/2025	15:00:02.114	17		347.30
			17	347.30
			17	347.30
02/05/2025	14:59:28.858	20		347.00
			20	347.00
			20	347.00
02/05/2025	14:58:37.434	14		347.00
			14	347.00
			14	347.00
02/05/2025	14:55:58.455	35		346.20
			35	346.20
			35	346.20
02/05/2025	14:55:58.382	43		346.10
			43	346.10
			43	346.10
02/05/2025	14:55:57.367	40		346.10
			40	346.10
			40	346.10
02/05/2025	14:55:49.516	13		346.10
			13	346.10
			13	346.10
02/05/2025	14:55:12.023	74		345.70
			74	345.70
			74	345.70
02/05/2025	14:54:46.949	6		346.00
			6	346.00
			6	346.00
02/05/2025	14:54:31.542	2		345.80
			2	345.80
			2	345.80
02/05/2025	14:51:32.480	10		346.10
			10	346.10
			10	346.10
02/05/2025	14:51:31.054	10		346.10
			10	346.10
			10	346.10
02/05/2025	14:51:28.201	23		345.50
			23	345.50
			23	345.50
02/05/2025	14:48:42.304	253		346.00
			8	346.00
			195	346.00
			253	346.00
			50	346.00
02/05/2025	14:48:27.941	202		345.90
			202	345.90
			202	345.90
02/05/2025	14:48:02.919	75		345.90
			75	345.90
			75	345.90
02/05/2025	14:47:46.682	10		345.90
			10	345.90
			10	345.90
02/05/2025	14:46:06.559	1		345.90
			1	345.90
			1	345.90
02/05/2025	14:45:35.572	203		345.00
			143	345.00
			200	345.00
			60	345.00
			3	345.00
02/05/2025	14:44:48.927	91		344.90
			91	344.90
			91	344.90
02/05/2025	14:44:48.224	92		344.90
			92	344.90
			92	344.90
02/05/2025	14:44:28.545	1		344.90
			1	344.90
			1	344.90
02/05/2025	14:43:30.379	1		344.90
			1	344.90
			1	344.90
02/05/2025	14:42:40.422	10		345.10
			10	345.10
			10	345.10
02/05/2025	14:42:16.352	58		343.80
			58	343.80
			58	343.80
02/05/2025	14:42:03.694	2		345.10
			2	345.10
			2	345.10
02/05/2025	14:41:25.108	2		345.60
			2	345.60
			2	345.60
02/05/2025	14:39:21.579	5		345.90
			5	345.90
			5	345.90
02/05/2025	14:38:10.507	25		345.90
			25	345.90
			25	345.90
02/05/2025	14:38:03.111	10		345.00
			10	345.00
			10	345.00
02/05/2025	14:37:42.462	29		345.90
			29	345.90
			29	345.90
02/05/2025	14:37:26.502	5		345.20
			5	345.20
			5	345.20
02/05/2025	14:37:09.727	1		345.90
			1	345.90
			1	345.90
02/05/2025	14:34:45.664	19		344.90
			19	344.90
			19	344.90
02/05/2025	14:34:12.127	380		345.20
			380	345.20
			380	345.20
02/05/2025	14:34:05.308	3		345.30
			3	345.30
			3	345.30
02/05/2025	14:34:02.950	4		345.20
			4	345.20
			4	345.20
02/05/2025	14:33:08.188	10		345.90
			10	345.90
			10	345.90
02/05/2025	14:33:01.970	17		345.40
			17	345.40
			17	345.40
02/05/2025	14:32:45.637	50		345.90
			50	345.90
			50	345.90
02/05/2025	14:32:45.072	50		345.90
			50	345.90
			50	345.90
02/05/2025	14:32:31.829	1		345.90
			1	345.90
			1	345.90
02/05/2025	14:32:24.704	54		346.00
			54	346.00
			4	346.00
			50	346.00
02/05/2025	14:32:10.084	203		345.80
			73	345.80
			97	345.80
			32	345.80
			1	345.80
			3	345.80
			200	345.80
02/05/2025	14:31:53.051	58		345.80
			58	345.80
			58	345.80
02/05/2025	14:31:42.492	210		347.00
			10	347.00
			210	347.00
			200	347.00
02/05/2025	14:31:15.178	750		345.60
			50	345.60
			300	345.60
			750	345.60
			400	345.60
02/05/2025	14:30:48.635	200		345.00
			200	345.00
			200	345.00
02/05/2025	14:30:18.915	86		344.00
			86	344.00
			68	344.00
			18	344.00
02/05/2025	14:29:17.395	40		342.70
			40	342.70
			40	342.70
02/05/2025	14:28:50.510	17		342.60
			17	342.60
			17	342.60
02/05/2025	14:28:20.236	25		343.50
			25	343.50
			25	343.50
02/05/2025	14:27:22.674	30		343.10
			30	343.10
			30	343.10
02/05/2025	14:26:13.827	2		343.10
			2	343.10
			2	343.10
02/05/2025	14:23:28.184	15		343.00
			15	343.00
			15	343.00
02/05/2025	14:19:44.331	11		342.10
			11	342.10
			11	342.10
02/05/2025	14:18:47.558	15		342.20
			15	342.20
			15	342.20
02/05/2025	14:17:46.462	15		342.40
			15	342.40
			15	342.40
02/05/2025	14:17:06.971	10		342.30
			10	342.30
			10	342.30
02/05/2025	14:14:51.911	6		343.00
			6	343.00
			6	343.00
02/05/2025	14:14:39.415	40		343.10
			40	343.10
			40	343.10
02/05/2025	14:14:31.577	50		343.10
			50	343.10
			50	343.10
02/05/2025	14:14:31.072	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:30.369	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:29.663	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:28.958	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:28.055	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:27.350	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:26.645	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:25.943	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:25.240	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:24.535	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:12:35.924	15		343.30
			15	343.30
			15	343.30
02/05/2025	14:05:52.902	1		343.30
			1	343.30
			1	343.30
02/05/2025	14:04:06.251	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:03:03.652	1		343.70
			1	343.70
			1	343.70
02/05/2025	14:02:42.504	3		343.70
			3	343.70
			3	343.70
02/05/2025	14:01:36.531	1		342.20
			1	342.20
			1	342.20
02/05/2025	14:01:12.351	1		342.20
			1	342.20
			1	342.20
02/05/2025	13:58:57.866	20		343.60
			20	343.60
			20	343.60
02/05/2025	13:57:44.384	23		342.70
			23	342.70
			23	342.70
02/05/2025	13:56:50.987	20		342.80
			20	342.80
			20	342.80
02/05/2025	13:56:33.484	3		342.80
			3	342.80
			3	342.80
02/05/2025	13:56:00.674	30		343.20
			30	343.20
			30	343.20
02/05/2025	13:55:44.616	1		343.20
			1	343.20
			1	343.20
02/05/2025	13:55:12.846	9		343.20
			9	343.20
			9	343.20
02/05/2025	13:55:04.902	10		342.80
			10	342.80
			10	342.80
02/05/2025	13:54:31.691	3		343.70
			3	343.70
			3	343.70
02/05/2025	13:53:57.864	20		343.80
			20	343.80
			20	343.80
02/05/2025	13:53:40.313	4		343.50
			4	343.50
			4	343.50
02/05/2025	13:52:35.292	100		343.20
			100	343.20
			100	343.20
02/05/2025	13:52:08.142	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:52:00.405	3		343.10
			3	343.10
			3	343.10
02/05/2025	13:51:57.291	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:51:00.010	30		343.10
			30	343.10
			30	343.10
02/05/2025	13:50:39.242	3		343.10
			3	343.10
			3	343.10
02/05/2025	13:50:26.057	30		342.40
			30	342.40
			30	342.40
02/05/2025	13:49:33.751	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:45:58.825	50		342.30
			50	342.30
			50	342.30
02/05/2025	13:45:53.534	30		342.30
			30	342.30
			30	342.30
02/05/2025	13:45:05.389	22		343.10
			22	343.10
			22	343.10
02/05/2025	13:44:40.667	1		343.10
			1	343.10
			1	343.10

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: 1 573.00
Ask: 1 573.50
Volume: 91 568
+5.47%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 17:14:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice