Tradegate Exchange

MicroStrategy Inc.

1399

1199

364.80

Date	Time	Volume	Order Volume	Price
09/05/2025	19:28:20.560	3		364.80
			3	364.80
			3	364.80
09/05/2025	19:26:39.242	3		364.20
			3	364.20
			3	364.20
09/05/2025	19:24:45.012	5		364.70
			5	364.70
			5	364.70
09/05/2025	19:24:13.208	137		364.30
			137	364.30
			137	364.30
09/05/2025	19:23:21.697	3		363.90
			3	363.90
			3	363.90
09/05/2025	19:22:45.077	8		364.60
			8	364.60
			8	364.60
09/05/2025	19:22:40.403	1 000		364.40
			1 000	364.40
			1 000	364.40
09/05/2025	19:21:12.696	10		365.30
			10	365.30
			10	365.30
09/05/2025	19:18:40.708	1		365.00
			1	365.00
			1	365.00
09/05/2025	19:18:21.035	10		365.30
			10	365.30
			10	365.30
09/05/2025	19:18:20.948	8		365.30
			8	365.30
			6	365.30
			2	365.30
09/05/2025	19:16:47.143	4		364.70
			4	364.70
			4	364.70
09/05/2025	19:16:37.705	29		363.60
			29	363.60
			29	363.60
09/05/2025	19:16:30.224	25		364.60
			23	364.60
			2	364.60
			25	364.60
09/05/2025	19:12:07.352	3		363.30
			3	363.30
			3	363.30
09/05/2025	19:12:00.466	3		364.40
			3	364.40
			3	364.40
09/05/2025	19:11:47.842	10		364.40
			10	364.40
			10	364.40
09/05/2025	19:11:14.303	1		364.10
			1	364.10
			1	364.10
09/05/2025	19:11:07.948	5		364.20
			5	364.20
			5	364.20
09/05/2025	19:11:07.851	50		364.20
			50	364.20
			50	364.20
09/05/2025	19:07:19.888	10		363.30
			10	363.30
			10	363.30
09/05/2025	19:05:19.335	9		361.60
			3	361.60
			6	361.60
			9	361.60
09/05/2025	19:03:27.638	50		361.50
			50	361.50
			50	361.50
09/05/2025	19:03:16.525	7		361.30
			7	361.30
			7	361.30
09/05/2025	19:01:19.012	14		361.00
			14	361.00
			14	361.00
09/05/2025	19:01:02.774	115		361.10
			115	361.10
			115	361.10
09/05/2025	18:58:29.988	138		361.10
			138	361.10
			138	361.10
09/05/2025	18:58:28.523	4		361.90
			4	361.90
			4	361.90
09/05/2025	18:53:49.347	7		361.90
			7	361.90
			7	361.90
09/05/2025	18:52:34.397	1		361.00
			1	361.00
			1	361.00
09/05/2025	18:52:12.265	75		362.00
			75	362.00
			75	362.00
09/05/2025	18:51:43.346	1		361.60
			1	361.60
			1	361.60
09/05/2025	18:48:37.229	50		362.60
			50	362.60
			50	362.60
09/05/2025	18:48:35.626	59		363.00
			59	363.00
			59	363.00
09/05/2025	18:46:31.693	25		363.30
			25	363.30
			25	363.30
09/05/2025	18:46:02.203	30		362.50
			30	362.50
			30	362.50
09/05/2025	18:44:38.783	5		364.00
			5	364.00
			5	364.00
09/05/2025	18:41:58.683	20		362.60
			20	362.60
			20	362.60
09/05/2025	18:40:46.442	13		362.80
			13	362.80
			13	362.80
09/05/2025	18:39:23.772	3		363.60
			3	363.60
			3	363.60
09/05/2025	18:39:23.322	3		363.60
			3	363.60
			3	363.60
09/05/2025	18:37:56.623	1		363.40
			1	363.40
			1	363.40
09/05/2025	18:37:37.700	10		363.00
			10	363.00
			10	363.00
09/05/2025	18:37:10.457	67		362.30
			67	362.30
			67	362.30
09/05/2025	18:36:59.223	6		363.10
			6	363.10
			6	363.10
09/05/2025	18:34:56.352	6		362.30
			6	362.30
			6	362.30
09/05/2025	18:34:47.500	6		362.10
			6	362.10
			6	362.10
09/05/2025	18:34:31.679	33		362.30
			33	362.30
			33	362.30
09/05/2025	18:33:36.971	5		361.00
			5	361.00
			5	361.00
09/05/2025	18:33:36.920	8		360.90
			7	360.90
			1	360.90
			8	360.90
09/05/2025	18:33:16.443	2		362.00
			2	362.00
			2	362.00
09/05/2025	18:33:06.141	6		362.00
			6	362.00
			6	362.00
09/05/2025	18:32:18.762	42		361.80
			42	361.80
			42	361.80
09/05/2025	18:27:40.336	3		361.20
			3	361.20
			3	361.20
09/05/2025	18:27:19.910	42		361.10
			42	361.10
			42	361.10
09/05/2025	18:27:19.836	3		361.10
			3	361.10
			3	361.10
09/05/2025	18:26:51.057	2		362.10
			2	362.10
			2	362.10
09/05/2025	18:26:33.993	50		362.00
			50	362.00
			50	362.00
09/05/2025	18:26:33.111	144		362.50
			144	362.50
			92	362.50
			52	362.50
09/05/2025	18:26:32.962	20		362.80
			20	362.80
			20	362.80
09/05/2025	18:25:50.658	150		363.50
			150	363.50
			150	363.50
09/05/2025	18:25:31.317	45		363.90
			45	363.90
			45	363.90
09/05/2025	18:24:17.032	1		363.60
			1	363.60
			1	363.60
09/05/2025	18:22:54.741	2		362.90
			2	362.90
			2	362.90
09/05/2025	18:22:28.077	6		364.70
			6	364.70
			6	364.70
09/05/2025	18:22:02.995	42		364.50
			42	364.50
			42	364.50
09/05/2025	18:20:46.268	1		364.70
			1	364.70
			1	364.70
09/05/2025	18:20:35.629	5		364.00
			5	364.00
			5	364.00
09/05/2025	18:19:06.106	35		364.10
			35	364.10
			35	364.10
09/05/2025	18:18:01.239	4		364.00
			4	364.00
			4	364.00
09/05/2025	18:17:38.121	2		364.00
			2	364.00
			2	364.00
09/05/2025	18:17:00.212	10		363.40
			10	363.40
			10	363.40
09/05/2025	18:16:42.106	3		363.00
			3	363.00
			3	363.00
09/05/2025	18:15:26.095	1		363.40
			1	363.40
			1	363.40
09/05/2025	18:14:28.917	100		363.80
			100	363.80
			100	363.80
09/05/2025	18:12:17.582	2		363.00
			2	363.00
			2	363.00
09/05/2025	18:10:52.148	7		363.30
			7	363.30
			7	363.30
09/05/2025	18:10:42.194	5		363.50
			5	363.50
			5	363.50
09/05/2025	18:08:49.986	8		362.30
			8	362.30
			8	362.30
09/05/2025	18:08:08.780	7		362.60
			7	362.60
			7	362.60
09/05/2025	18:07:54.826	55		363.00
			55	363.00
			55	363.00
09/05/2025	18:07:24.933	276		362.90
			276	362.90
			276	362.90
09/05/2025	18:07:09.264	3		363.70
			3	363.70
			3	363.70
09/05/2025	18:06:41.989	15		363.00
			15	363.00
			15	363.00
09/05/2025	18:05:45.582	1		363.80
			1	363.80
			1	363.80
09/05/2025	18:05:23.794	15		363.80
			15	363.80
			15	363.80
09/05/2025	18:05:04.587	1		362.90
			1	362.90
			1	362.90
09/05/2025	18:04:31.111	30		363.00
			30	363.00
			30	363.00
09/05/2025	18:03:34.959	6		362.80
			6	362.80
			6	362.80
09/05/2025	18:03:27.486	51		363.60
			51	363.60
			51	363.60
09/05/2025	18:03:26.645	50		364.00
			50	364.00
			50	364.00
09/05/2025	18:03:21.663	15		364.00
			15	364.00
			15	364.00
09/05/2025	18:02:38.414	10		364.30
			10	364.30
			10	364.30
09/05/2025	18:00:16.714	10		365.00
			10	365.00
			10	365.00
09/05/2025	18:00:00.744	10		365.30
			10	365.30
			10	365.30
09/05/2025	17:59:58.131	4		365.30
			4	365.30
			4	365.30
09/05/2025	17:58:48.405	19		363.70
			19	363.70
			19	363.70
09/05/2025	17:58:46.046	2		364.50
			2	364.50
			2	364.50
09/05/2025	17:58:14.797	7		364.10
			7	364.10
			7	364.10
09/05/2025	17:57:32.719	10		363.90
			10	363.90
			10	363.90
09/05/2025	17:57:19.385	1		362.40
			1	362.40
			1	362.40
09/05/2025	17:57:05.413	200		363.20
			200	363.20
			200	363.20
09/05/2025	17:56:52.859	10		363.80
			3	363.80
			7	363.80
			10	363.80
09/05/2025	17:56:36.527	32		363.00
			32	363.00
			32	363.00
09/05/2025	17:56:26.230	6		362.90
			6	362.90
			6	362.90
09/05/2025	17:55:56.197	25		362.80
			25	362.80
			25	362.80
09/05/2025	17:55:46.739	600		362.30
			600	362.30
			600	362.30
09/05/2025	17:55:19.529	1		361.70
			1	361.70
			1	361.70
09/05/2025	17:55:15.011	2		361.40
			2	361.40
			2	361.40
09/05/2025	17:54:36.128	33		362.00
			33	362.00
			33	362.00
09/05/2025	17:54:14.196	5		362.40
			5	362.40
			5	362.40
09/05/2025	17:53:13.376	100		362.20
			100	362.20
			100	362.20
09/05/2025	17:52:30.340	6		362.30
			6	362.30
			6	362.30
09/05/2025	17:52:10.132	10		362.30
			10	362.30
			10	362.30
09/05/2025	17:51:56.505	10		362.30
			10	362.30
			10	362.30
09/05/2025	17:51:03.131	10		362.50
			10	362.50
			10	362.50
09/05/2025	17:50:16.109	30		360.90
			30	360.90
			30	360.90
09/05/2025	17:50:08.018	14		360.10
			10	360.10
			14	360.10
			4	360.10
09/05/2025	17:50:07.939	6		361.00
			6	361.00
			6	361.00
09/05/2025	17:49:38.098	18		361.10
			3	361.10
			18	361.10
			15	361.10
09/05/2025	17:49:37.993	70		362.00
			9	362.00
			10	362.00
			3	362.00
			16	362.00
			3	362.00
			15	362.00
			14	362.00
			70	362.00
09/05/2025	17:48:57.743	43		362.20
			8	362.20
			9	362.20
			2	362.20
			3	362.20
			40	362.20
			10	362.20
			14	362.20
09/05/2025	17:48:57.699	3		362.20
			3	362.20
			3	362.20
09/05/2025	17:48:41.798	3		362.90
			3	362.90
			3	362.90
09/05/2025	17:48:41.674	3		362.90
			3	362.90
			3	362.90
09/05/2025	17:48:40.895	2		363.90
			2	363.90
			2	363.90
09/05/2025	17:47:44.357	7		363.60
			7	363.60
			7	363.60
09/05/2025	17:47:32.385	5		363.20
			5	363.20
			5	363.20
09/05/2025	17:46:47.384	75		364.80
			75	364.80
			75	364.80
09/05/2025	17:46:21.043	20		364.90
			20	364.90
			20	364.90
09/05/2025	17:45:24.180	55		365.00
			55	365.00
			55	365.00
09/05/2025	17:45:00.611	2		365.60
			2	365.60
			2	365.60
09/05/2025	17:43:29.265	5		364.80
			5	364.80
			5	364.80
09/05/2025	17:42:49.173	10		364.50
			10	364.50
			10	364.50
09/05/2025	17:42:23.590	74		365.60
			74	365.60
			74	365.60
09/05/2025	17:41:13.492	8		365.80
			8	365.80
			8	365.80
09/05/2025	17:41:04.359	27		365.80
			27	365.80
			27	365.80
09/05/2025	17:38:11.763	10		365.30
			10	365.30
			10	365.30
09/05/2025	17:37:26.633	5		365.20
			5	365.20
			5	365.20
09/05/2025	17:37:26.063	30		364.20
			30	364.20
			30	364.20
09/05/2025	17:36:45.525	50		364.10
			50	364.10
			50	364.10
09/05/2025	17:36:25.977	900		365.60
			900	365.60
			900	365.60
09/05/2025	17:35:51.505	10		364.50
			10	364.50
			10	364.50
09/05/2025	17:35:07.880	2		364.70
			2	364.70
			2	364.70
09/05/2025	17:34:39.843	100		364.50
			100	364.50
			100	364.50
09/05/2025	17:34:22.854	1 000		364.00
			1 000	364.00
			1 000	364.00
09/05/2025	17:34:01.725	2		363.10
			2	363.10
			2	363.10
09/05/2025	17:33:52.368	11		363.00
			3	363.00
			11	363.00
			8	363.00
09/05/2025	17:33:52.307	10		363.00
			10	363.00
			10	363.00
09/05/2025	17:33:44.027	3		363.10
			3	363.10
			3	363.10
09/05/2025	17:33:43.967	27		363.10
			27	363.10
			27	363.10
09/05/2025	17:33:27.876	679		364.70
			679	364.70
			679	364.70
09/05/2025	17:33:17.230	10		364.90
			10	364.90
			10	364.90
09/05/2025	17:32:52.004	61		364.10
			61	364.10
			61	364.10
09/05/2025	17:28:18.938	10		366.90
			10	366.90
			10	366.90
09/05/2025	17:27:15.329	2		365.90
			2	365.90
			2	365.90
09/05/2025	17:25:36.747	50		366.10
			50	366.10
			50	366.10
09/05/2025	17:24:49.555	122		364.90
			117	364.90
			122	364.90
			5	364.90
09/05/2025	17:24:27.711	26		364.70
			26	364.70
			26	364.70
09/05/2025	17:22:31.661	89		366.50
			89	366.50
			45	366.50
			44	366.50
09/05/2025	17:22:02.108	82		367.40
			82	367.40
			82	367.40
09/05/2025	17:20:06.461	15		366.80
			15	366.80
			15	366.80
09/05/2025	17:19:16.330	10		366.60
			10	366.60
			10	366.60
09/05/2025	17:17:53.828	680		365.20
			680	365.20
			680	365.20
09/05/2025	17:16:40.866	180		364.20
			80	364.20
			180	364.20
			100	364.20
09/05/2025	17:16:40.722	330		364.20
			3	364.20
			5	364.20
			24	364.20
			25	364.20
			21	364.20
			99	364.20
			10	364.20
			35	364.20
			38	364.20
			75	364.20
			325	364.20
09/05/2025	17:16:40.570	168		365.00
			30	365.00
			10	365.00
			10	365.00
			15	365.00
			168	365.00
			3	365.00
			100	365.00
09/05/2025	17:16:26.917	15		365.10
			15	365.10
			15	365.10
09/05/2025	17:16:15.167	71		365.30
			71	365.30
			71	365.30
09/05/2025	17:16:06.299	37		365.40
			37	365.40
			37	365.40
09/05/2025	17:15:30.539	63		366.10
			63	366.10
			63	366.10
09/05/2025	17:15:25.907	36		366.30
			36	366.30
			36	366.30
09/05/2025	17:15:11.177	10		365.70
			10	365.70
			10	365.70
09/05/2025	17:14:20.350	10		365.50
			10	365.50
			10	365.50
09/05/2025	17:14:02.301	34		365.10
			34	365.10
			34	365.10
09/05/2025	17:13:50.711	20		365.10
			20	365.10
			20	365.10
09/05/2025	17:13:27.349	9		365.10
			9	365.10
			9	365.10
09/05/2025	17:13:24.476	25		365.90
			25	365.90
			25	365.90
09/05/2025	17:13:09.232	1		365.80
			1	365.80
			1	365.80
09/05/2025	17:13:04.822	45		365.70
			45	365.70
			45	365.70
09/05/2025	17:13:01.031	260		365.10
			250	365.10
			206	365.10
			54	365.10
			10	365.10
09/05/2025	17:13:00.978	5		366.00
			5	366.00
			5	366.00
09/05/2025	17:12:18.197	100		367.20
			100	367.20
			100	367.20
09/05/2025	17:11:14.479	30		366.90
			30	366.90
			30	366.90
09/05/2025	17:11:14.413	10		366.90
			10	366.90
			10	366.90
09/05/2025	17:11:09.834	100		366.20
			100	366.20
			100	366.20
09/05/2025	17:11:09.751	16		366.20
			16	366.20
			16	366.20
09/05/2025	17:11:09.666	251		367.00
			251	367.00
			6	367.00
			20	367.00
			225	367.00
09/05/2025	17:10:47.964	27		367.50
			27	367.50
			27	367.50
09/05/2025	17:10:43.107	100		367.90
			100	367.90
			100	367.90
09/05/2025	17:09:58.410	10		368.80
			10	368.80
			10	368.80
09/05/2025	17:07:48.646	3		368.60
			3	368.60
			3	368.60
09/05/2025	17:07:12.806	2		368.40
			2	368.40
			2	368.40
09/05/2025	17:06:47.629	9		369.00
			9	369.00
			9	369.00
09/05/2025	17:06:01.970	2		369.40
			2	369.40
			2	369.40
09/05/2025	17:05:14.068	15		368.90
			15	368.90
			15	368.90
09/05/2025	17:05:04.188	51		368.90
			51	368.90
			51	368.90
09/05/2025	17:04:53.395	270		368.70
			270	368.70
			270	368.70
09/05/2025	17:04:16.217	1		368.50
			1	368.50
			1	368.50
09/05/2025	17:00:15.446	10		369.50
			10	369.50
			10	369.50
09/05/2025	17:00:02.955	1		370.20
			1	370.20
			1	370.20
09/05/2025	16:57:42.506	22		368.80
			22	368.80
			22	368.80
09/05/2025	16:57:06.889	50		369.00
			50	369.00
			50	369.00
09/05/2025	16:56:28.037	7		369.00
			7	369.00
			7	369.00
09/05/2025	16:55:42.352	20		368.30
			20	368.30
			20	368.30
09/05/2025	16:55:22.393	54		368.80
			54	368.80
			54	368.80
09/05/2025	16:54:39.652	100		367.80
			100	367.80
			100	367.80
09/05/2025	16:54:18.570	25		369.30
			25	369.30
			25	369.30
09/05/2025	16:53:40.627	100		369.70
			100	369.70
			100	369.70
09/05/2025	16:53:28.775	250		370.90
			250	370.90
			250	370.90
09/05/2025	16:52:34.304	100		370.10
			100	370.10
			100	370.10
09/05/2025	16:52:25.534	15		370.90
			15	370.90
			15	370.90
09/05/2025	16:52:17.588	43		369.70
			43	369.70
			43	369.70
09/05/2025	16:51:54.265	10		371.50
			10	371.50
			10	371.50
09/05/2025	16:51:16.469	50		371.00
			50	371.00
			50	371.00
09/05/2025	16:50:40.034	2		371.40
			2	371.40
			2	371.40
09/05/2025	16:50:02.350	5		371.20
			5	371.20
			5	371.20
09/05/2025	16:49:17.734	26		369.90
			26	369.90
			26	369.90
09/05/2025	16:48:50.297	20		369.30
			20	369.30
			20	369.30
09/05/2025	16:48:44.380	3		368.70
			3	368.70
			3	368.70
09/05/2025	16:48:15.731	1		370.20
			1	370.20
			1	370.20
09/05/2025	16:48:02.347	25		370.00
			25	370.00
			25	370.00
09/05/2025	16:47:21.145	20		370.80
			20	370.80
			20	370.80
09/05/2025	16:46:54.168	3		370.90
			3	370.90
			3	370.90
09/05/2025	16:46:39.682	89		371.00
			89	371.00
			89	371.00
09/05/2025	16:46:15.178	20		371.40
			20	371.40
			20	371.40
09/05/2025	16:45:58.531	10		371.50
			10	371.50
			10	371.50
09/05/2025	16:45:51.908	1		371.50
			1	371.50
			1	371.50
09/05/2025	16:45:48.288	8		370.60
			8	370.60
			8	370.60
09/05/2025	16:45:12.360	1		371.60
			1	371.60
			1	371.60
09/05/2025	16:45:09.749	1		371.50
			1	371.50
			1	371.50
09/05/2025	16:45:00.513	1		370.40
			1	370.40
			1	370.40
09/05/2025	16:44:42.988	20		370.20
			20	370.20
			20	370.20
09/05/2025	16:44:00.921	10		370.00
			10	370.00
			10	370.00
09/05/2025	16:43:43.219	2		368.70
			2	368.70
			2	368.70
09/05/2025	16:43:39.956	14		368.70
			14	368.70
			14	368.70
09/05/2025	16:43:39.794	25		370.00
			25	370.00
			25	370.00
09/05/2025	16:43:18.642	10		369.50
			10	369.50
			10	369.50
09/05/2025	16:43:07.008	25		369.70
			25	369.70
			25	369.70
09/05/2025	16:42:28.335	20		367.90
			20	367.90
			20	367.90
09/05/2025	16:41:14.863	50		370.10
			38	370.10
			12	370.10
			50	370.10
09/05/2025	16:41:06.595	40		369.00
			40	369.00
			40	369.00
09/05/2025	16:39:15.429	3		367.50
			3	367.50
			3	367.50
09/05/2025	16:38:56.445	5		368.00
			5	368.00
			5	368.00
09/05/2025	16:38:27.481	3		367.10
			3	367.10
			3	367.10
09/05/2025	16:37:46.054	5		369.00
			5	369.00
			5	369.00
09/05/2025	16:35:44.268	10		369.40
			10	369.40
			10	369.40
09/05/2025	16:35:25.484	81		370.50
			81	370.50
			81	370.50
09/05/2025	16:35:24.798	31		370.90
			31	370.90
			31	370.90
09/05/2025	16:35:21.762	10		370.90
			10	370.90
			10	370.90
09/05/2025	16:34:57.888	100		369.60
			2	369.60
			100	369.60
			98	369.60
09/05/2025	16:34:12.706	500		370.00
			500	370.00
			500	370.00
09/05/2025	16:34:02.080	477		370.80
			477	370.80
			477	370.80
09/05/2025	16:33:34.791	100		370.00
			100	370.00
			100	370.00
09/05/2025	16:33:25.980	3		369.30
			3	369.30
			3	369.30
09/05/2025	16:32:56.191	5		370.00
			5	370.00
			5	370.00
09/05/2025	16:32:47.952	27		370.00
			27	370.00
			4	370.00
			23	370.00
09/05/2025	16:32:18.659	50		369.60
			50	369.60
			50	369.60
09/05/2025	16:31:31.948	190		369.60
			190	369.60
			190	369.60
09/05/2025	16:31:27.545	27		369.50
			27	369.50
			27	369.50
09/05/2025	16:31:07.394	81		369.10
			81	369.10
			81	369.10
09/05/2025	16:30:21.204	40		366.00
			20	366.00
			40	366.00
			20	366.00
09/05/2025	16:30:21.170	10		366.00
			10	366.00
			10	366.00
09/05/2025	16:30:15.308	5		366.70
			5	366.70
			5	366.70
09/05/2025	16:30:01.356	100		366.50
			100	366.50
			100	366.50
09/05/2025	16:30:00.563	60		367.00
			60	367.00
			60	367.00
09/05/2025	16:29:48.043	50		366.30
			50	366.30
			50	366.30
09/05/2025	16:29:16.370	25		367.10
			25	367.10
			25	367.10
09/05/2025	16:29:02.579	20		368.10
			20	368.10
			20	368.10
09/05/2025	16:29:02.095	51		368.30
			51	368.30
			51	368.30
09/05/2025	16:28:42.137	15		368.50
			15	368.50
			15	368.50
09/05/2025	16:28:40.843	20		367.50
			20	367.50
			20	367.50
09/05/2025	16:28:40.754	227		368.00
			15	368.00
			227	368.00
			100	368.00
			10	368.00
			102	368.00
09/05/2025	16:27:42.907	120		368.50
			120	368.50
			120	368.50
09/05/2025	16:27:28.670	53		368.30
			3	368.30
			53	368.30
			50	368.30
09/05/2025	16:27:28.563	30		368.30
			5	368.30
			30	368.30
			8	368.30
			7	368.30
			10	368.30
09/05/2025	16:27:02.087	3		369.10
			3	369.10
			3	369.10
09/05/2025	16:27:02.019	58		369.10
			28	369.10
			26	369.10
			58	369.10
			4	369.10
09/05/2025	16:27:01.947	173		370.00
			15	370.00
			21	370.00
			20	370.00
			27	370.00
			15	370.00
			173	370.00
			75	370.00
09/05/2025	16:26:45.126	65		370.40
			35	370.40
			30	370.40
			65	370.40
09/05/2025	16:26:41.707	2		370.70
			2	370.70
			2	370.70
09/05/2025	16:26:37.504	30		370.10
			30	370.10
			30	370.10
09/05/2025	16:26:20.130	11		370.40
			11	370.40
			11	370.40
09/05/2025	16:26:10.605	150		370.50
			150	370.50
			150	370.50
09/05/2025	16:26:10.524	323		370.60
			323	370.60
			323	370.60
09/05/2025	16:25:43.458	30		370.60
			30	370.60
			30	370.60
09/05/2025	16:25:37.254	60		371.80
			60	371.80
			60	371.80
09/05/2025	16:25:23.978	27		371.40
			27	371.40
			27	371.40
09/05/2025	16:25:18.360	26		370.20
			26	370.20
			26	370.20
09/05/2025	16:25:06.023	53		370.20
			8	370.20
			53	370.20
			45	370.20
09/05/2025	16:25:05.968	5		370.20
			5	370.20
			5	370.20
09/05/2025	16:24:25.448	2		371.60
			2	371.60
			2	371.60
09/05/2025	16:24:21.618	100		371.50
			100	371.50
			70	371.50
			30	371.50
09/05/2025	16:23:55.078	20		370.90
			20	370.90
			15	370.90
			5	370.90
09/05/2025	16:23:55.002	12		370.90
			12	370.90
			12	370.90
09/05/2025	16:23:21.778	15		372.10
			15	372.10
			15	372.10
09/05/2025	16:19:58.575	572		375.00
			500	375.00
			572	375.00
			72	375.00
09/05/2025	16:19:52.588	55		375.10
			55	375.10
			55	375.10
09/05/2025	16:19:29.337	4		375.30
			4	375.30
			4	375.30
09/05/2025	16:19:20.714	30		375.40
			30	375.40
			30	375.40
09/05/2025	16:19:20.664	3		375.40
			3	375.40
			3	375.40
09/05/2025	16:18:44.005	10		377.20
			10	377.20
			10	377.20
09/05/2025	16:18:37.420	1		377.20
			1	377.20
			1	377.20
09/05/2025	16:18:19.843	50		375.90
			50	375.90
			50	375.90
09/05/2025	16:17:42.936	1		375.80
			1	375.80
			1	375.80
09/05/2025	16:17:08.866	4		376.00
			4	376.00
			4	376.00
09/05/2025	16:17:04.663	5		377.40
			5	377.40
			5	377.40
09/05/2025	16:16:28.476	1		377.40
			1	377.40
			1	377.40
09/05/2025	16:15:30.301	10		378.00
			10	378.00
			10	378.00
09/05/2025	16:14:43.462	50		376.90
			50	376.90
			50	376.90
09/05/2025	16:14:14.047	4		378.00
			1	378.00
			3	378.00
			4	378.00
09/05/2025	16:13:51.502	6		377.70
			6	377.70
			6	377.70

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: 1 692.50
Ask: 1 694.50
Volume: 105 475
-0.56%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:30:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice