Tradegate Exchange

Strategy Inc. ClassA

1064

893

150.65

Date	Time	Volume	Order Volume	Price
21/11/2025	15:24:54.645	34		150.65
			34	150.65
			34	150.65
21/11/2025	15:24:50.314	20		150.65
			20	150.65
			20	150.65
21/11/2025	15:22:11.607	20		150.40
			20	150.40
			20	150.40
21/11/2025	15:20:47.931	5		150.60
			5	150.60
			5	150.60
21/11/2025	15:19:47.141	10		149.85
			10	149.85
			10	149.85
21/11/2025	15:19:18.081	2		150.35
			2	150.35
			2	150.35
21/11/2025	15:18:56.771	100		150.70
			100	150.70
			100	150.70
21/11/2025	15:18:34.962	50		150.00
			50	150.00
			50	150.00
21/11/2025	15:16:56.228	15		149.60
			15	149.60
			15	149.60
21/11/2025	15:15:40.175	103		150.00
			3	150.00
			100	150.00
			103	150.00
21/11/2025	15:15:38.913	2		149.70
			2	149.70
			2	149.70
21/11/2025	15:14:34.033	15		150.75
			15	150.75
			15	150.75
21/11/2025	15:12:17.439	51		150.60
			51	150.60
			51	150.60
21/11/2025	15:11:41.634	1		151.25
			1	151.25
			1	151.25
21/11/2025	15:09:22.657	7		151.70
			7	151.70
			7	151.70
21/11/2025	15:08:57.131	1		151.45
			1	151.45
			1	151.45
21/11/2025	15:05:47.956	10		149.30
			3	149.30
			7	149.30
			10	149.30
21/11/2025	15:04:51.885	15		149.50
			15	149.50
			15	149.50
21/11/2025	15:04:33.023	800		149.70
			50	149.70
			750	149.70
			800	149.70
21/11/2025	15:04:08.275	50		150.30
			50	150.30
			50	150.30
21/11/2025	15:00:32.387	10		151.50
			10	151.50
			10	151.50
21/11/2025	14:58:57.339	4		151.50
			4	151.50
			4	151.50
21/11/2025	14:57:35.086	30		151.00
			30	151.00
			17	151.00
			13	151.00
21/11/2025	14:55:44.300	5		151.55
			5	151.55
			5	151.55
21/11/2025	14:55:13.032	3		152.00
			3	152.00
			3	152.00
21/11/2025	14:54:57.232	5		152.15
			5	152.15
			5	152.15
21/11/2025	14:52:24.295	14		151.65
			14	151.65
			14	151.65
21/11/2025	14:51:20.738	30		151.00
			30	151.00
			30	151.00
21/11/2025	14:50:42.193	1		151.00
			1	151.00
			1	151.00
21/11/2025	14:50:07.419	20		150.85
			20	150.85
			20	150.85
21/11/2025	14:50:00.815	3		150.90
			3	150.90
			3	150.90
21/11/2025	14:49:52.111	5		151.00
			5	151.00
			5	151.00
21/11/2025	14:49:34.955	8		151.05
			8	151.05
			8	151.05
21/11/2025	14:47:13.215	19		151.80
			19	151.80
			19	151.80
21/11/2025	14:46:32.853	15		151.80
			15	151.80
			15	151.80
21/11/2025	14:44:30.413	110		151.60
			110	151.60
			110	151.60
21/11/2025	14:43:40.290	5		152.40
			5	152.40
			5	152.40
21/11/2025	14:42:54.139	3		152.55
			3	152.55
			3	152.55
21/11/2025	14:42:24.577	20		152.50
			20	152.50
			20	152.50
21/11/2025	14:40:43.755	10		152.40
			10	152.40
			10	152.40
21/11/2025	14:39:59.080	10		152.20
			10	152.20
			10	152.20
21/11/2025	14:39:32.425	4		151.85
			4	151.85
			4	151.85
21/11/2025	14:39:22.808	1		151.40
			1	151.40
			1	151.40
21/11/2025	14:37:34.774	2		151.80
			2	151.80
			2	151.80
21/11/2025	14:37:17.061	3		152.05
			3	152.05
			3	152.05
21/11/2025	14:34:39.939	3		150.45
			3	150.45
			3	150.45
21/11/2025	14:34:22.133	67		150.90
			67	150.90
			67	150.90
21/11/2025	14:34:05.524	50		150.65
			50	150.65
			50	150.65
21/11/2025	14:32:42.903	10		150.75
			10	150.75
			10	150.75
21/11/2025	14:31:09.412	10		150.65
			10	150.65
			10	150.65
21/11/2025	14:29:27.175	44		150.65
			44	150.65
			44	150.65
21/11/2025	14:28:38.216	10		150.25
			10	150.25
			10	150.25
21/11/2025	14:28:33.836	12		150.75
			12	150.75
			12	150.75
21/11/2025	14:26:31.550	3		150.75
			3	150.75
			3	150.75
21/11/2025	14:25:47.100	12		151.70
			12	151.70
			12	151.70
21/11/2025	14:25:04.753	5		152.05
			5	152.05
			5	152.05
21/11/2025	14:25:04.286	25		152.05
			25	152.05
			25	152.05
21/11/2025	14:25:00.589	1		151.90
			1	151.90
			1	151.90
21/11/2025	14:24:59.550	5		151.90
			5	151.90
			5	151.90
21/11/2025	14:24:47.406	6		152.00
			6	152.00
			6	152.00
21/11/2025	14:24:01.555	83		151.70
			83	151.70
			83	151.70
21/11/2025	14:23:35.499	11		151.45
			11	151.45
			11	151.45
21/11/2025	14:22:45.414	153		152.00
			153	152.00
			153	152.00
21/11/2025	14:21:52.918	20		153.00
			20	153.00
			20	153.00
21/11/2025	14:21:31.597	100		153.00
			100	153.00
			100	153.00
21/11/2025	14:21:01.537	25		153.35
			25	153.35
			25	153.35
21/11/2025	14:20:19.445	7		153.25
			7	153.25
			7	153.25
21/11/2025	14:20:14.395	50		153.25
			50	153.25
			50	153.25
21/11/2025	14:19:42.722	9		152.65
			9	152.65
			9	152.65
21/11/2025	14:19:17.190	30		153.00
			30	153.00
			30	153.00
21/11/2025	14:18:58.518	200		153.10
			200	153.10
			200	153.10
21/11/2025	14:18:48.977	6		153.05
			6	153.05
			6	153.05
21/11/2025	14:18:44.380	50		153.05
			50	153.05
			50	153.05
21/11/2025	14:18:29.643	6		153.40
			6	153.40
			6	153.40
21/11/2025	14:17:37.200	50		153.70
			50	153.70
			50	153.70
21/11/2025	14:17:29.786	48		153.70
			2	153.70
			46	153.70
			48	153.70
21/11/2025	14:17:18.682	50		153.10
			50	153.10
			50	153.10
21/11/2025	14:17:15.086	20		152.95
			20	152.95
			20	152.95
21/11/2025	14:17:12.922	10		152.65
			10	152.65
			10	152.65
21/11/2025	14:16:32.721	100		151.90
			100	151.90
			100	151.90
21/11/2025	14:15:47.114	46		151.35
			46	151.35
			46	151.35
21/11/2025	14:15:37.358	5		151.85
			5	151.85
			5	151.85
21/11/2025	14:15:23.015	5		151.85
			5	151.85
			5	151.85
21/11/2025	14:15:17.559	7		151.85
			7	151.85
			7	151.85
21/11/2025	14:15:13.100	10		151.85
			10	151.85
			10	151.85
21/11/2025	14:13:47.601	15		151.50
			15	151.50
			15	151.50
21/11/2025	14:11:58.278	35		151.00
			35	151.00
			35	151.00
21/11/2025	14:11:32.821	5		150.85
			5	150.85
			5	150.85
21/11/2025	14:11:17.368	20		151.05
			20	151.05
			20	151.05
21/11/2025	14:10:53.187	800		150.45
			800	150.45
			800	150.45
21/11/2025	14:09:36.918	35		151.55
			35	151.55
			35	151.55
21/11/2025	14:04:24.043	10		150.10
			10	150.10
			10	150.10
21/11/2025	14:03:11.363	3		150.40
			3	150.40
			3	150.40
21/11/2025	14:02:53.460	1 903		150.20
			20	150.20
			63	150.20
			1 903	150.20
			1	150.20
			1 819	150.20
21/11/2025	14:02:37.878	833		150.30
			833	150.30
			33	150.30
			800	150.30
21/11/2025	14:01:42.895	7		150.95
			7	150.95
			7	150.95
21/11/2025	14:01:20.234	1		150.85
			1	150.85
			1	150.85
21/11/2025	14:00:36.792	7		150.40
			7	150.40
			7	150.40
21/11/2025	13:59:45.410	50		150.40
			50	150.40
			50	150.40
21/11/2025	13:59:31.674	5		150.50
			5	150.50
			5	150.50
21/11/2025	13:58:59.238	1		150.60
			1	150.60
			1	150.60
21/11/2025	13:58:51.054	50		150.60
			50	150.60
			50	150.60
21/11/2025	13:58:43.589	1		150.65
			1	150.65
			1	150.65
21/11/2025	13:58:05.529	66		150.55
			66	150.55
			66	150.55
21/11/2025	13:58:02.661	217		150.55
			217	150.55
			217	150.55
21/11/2025	13:57:54.771	50		150.55
			50	150.55
			50	150.55
21/11/2025	13:57:32.133	5		150.55
			5	150.55
			5	150.55
21/11/2025	13:56:54.328	50		151.05
			50	151.05
			50	151.05
21/11/2025	13:56:35.488	220		150.00
			210	150.00
			10	150.00
			220	150.00
21/11/2025	13:56:33.661	800		150.00
			75	150.00
			725	150.00
			800	150.00
21/11/2025	13:55:15.267	2 200		151.00
			64	151.00
			2 200	151.00
			1 821	151.00
			300	151.00
			15	151.00
21/11/2025	13:55:03.758	800		151.35
			800	151.35
			800	151.35
21/11/2025	13:54:59.824	210		151.85
			210	151.85
			210	151.85
21/11/2025	13:54:34.236	1		151.85
			1	151.85
			1	151.85
21/11/2025	13:54:21.604	120		151.15
			120	151.15
			120	151.15
21/11/2025	13:53:38.133	100		151.20
			100	151.20
			100	151.20
21/11/2025	13:51:52.115	5		151.05
			5	151.05
			5	151.05
21/11/2025	13:51:51.117	20		151.05
			20	151.05
			20	151.05
21/11/2025	13:51:49.710	15		151.05
			15	151.05
			15	151.05
21/11/2025	13:51:47.491	20		151.15
			20	151.15
			20	151.15
21/11/2025	13:51:44.271	2		151.15
			2	151.15
			2	151.15
21/11/2025	13:51:35.198	6		151.25
			6	151.25
			6	151.25
21/11/2025	13:49:29.273	70		150.80
			70	150.80
			70	150.80
21/11/2025	13:48:44.501	70		151.20
			70	151.20
			70	151.20
21/11/2025	13:47:36.277	32		151.30
			32	151.30
			32	151.30
21/11/2025	13:47:18.404	4		150.90
			4	150.90
			4	150.90
21/11/2025	13:46:45.713	168		150.80
			1	150.80
			151	150.80
			168	150.80
			16	150.80
21/11/2025	13:46:29.560	15		151.70
			15	151.70
			15	151.70
21/11/2025	13:46:27.291	1		151.65
			1	151.65
			1	151.65
21/11/2025	13:46:26.411	1		150.80
			1	150.80
			1	150.80
21/11/2025	13:45:48.956	20		151.50
			20	151.50
			20	151.50
21/11/2025	13:45:24.519	3		151.15
			3	151.15
			3	151.15
21/11/2025	13:45:14.485	894		151.00
			894	151.00
			894	151.00
21/11/2025	13:45:12.255	10		151.00
			10	151.00
			10	151.00
21/11/2025	13:45:10.938	100		151.00
			100	151.00
			96	151.00
			4	151.00
21/11/2025	13:44:39.275	60		150.10
			60	150.10
			60	150.10
21/11/2025	13:42:27.966	100		149.50
			100	149.50
			100	149.50
21/11/2025	13:41:18.543	100		149.55
			100	149.55
			100	149.55
21/11/2025	13:41:00.517	100		149.55
			100	149.55
			100	149.55
21/11/2025	13:40:12.647	13		149.70
			13	149.70
			13	149.70
21/11/2025	13:40:06.034	6		150.05
			6	150.05
			6	150.05
21/11/2025	13:39:59.740	10		150.55
			10	150.55
			10	150.55
21/11/2025	13:39:32.629	60		150.35
			60	150.35
			60	150.35
21/11/2025	13:39:15.574	285		150.00
			285	150.00
			250	150.00
			35	150.00
21/11/2025	13:39:15.272	1		150.50
			1	150.50
			1	150.50
21/11/2025	13:39:04.726	3		149.95
			3	149.95
			3	149.95
21/11/2025	13:39:04.341	10		149.95
			10	149.95
			10	149.95
21/11/2025	13:38:24.097	8		149.90
			8	149.90
			8	149.90
21/11/2025	13:38:21.763	20		149.95
			20	149.95
			20	149.95
21/11/2025	13:37:42.493	1		149.95
			1	149.95
			1	149.95
21/11/2025	13:37:10.468	21		149.65
			21	149.65
			21	149.65
21/11/2025	13:36:02.408	21		147.55
			21	147.55
			21	147.55
21/11/2025	13:36:01.644	300		147.55
			300	147.55
			300	147.55
21/11/2025	13:35:48.541	26		147.20
			26	147.20
			26	147.20
21/11/2025	13:35:43.757	15		146.95
			15	146.95
			15	146.95
21/11/2025	13:34:52.310	51		147.35
			51	147.35
			51	147.35
21/11/2025	13:34:23.446	27		147.00
			25	147.00
			27	147.00
			2	147.00
21/11/2025	13:33:56.889	10		146.80
			10	146.80
			10	146.80
21/11/2025	13:33:04.385	20		147.35
			20	147.35
			20	147.35
21/11/2025	13:32:45.459	6		147.65
			6	147.65
			6	147.65
21/11/2025	13:32:38.299	10		147.70
			10	147.70
			10	147.70
21/11/2025	13:31:57.771	23		148.30
			23	148.30
			23	148.30
21/11/2025	13:31:30.196	195		147.00
			195	147.00
			195	147.00
21/11/2025	13:31:29.925	805		147.00
			5	147.00
			805	147.00
			800	147.00
21/11/2025	13:30:15.882	800		148.90
			800	148.90
			800	148.90
21/11/2025	13:30:12.653	20		149.00
			20	149.00
			20	149.00
21/11/2025	13:29:54.469	60		145.05
			60	145.05
			60	145.05
21/11/2025	13:29:35.967	25		145.45
			25	145.45
			25	145.45
21/11/2025	13:29:16.163	1		145.60
			1	145.60
			1	145.60
21/11/2025	13:28:51.352	150		145.35
			116	145.35
			34	145.35
			150	145.35
21/11/2025	13:27:54.736	17		146.25
			17	146.25
			17	146.25
21/11/2025	13:27:43.603	7		146.25
			7	146.25
			7	146.25
21/11/2025	13:25:17.453	18		145.70
			18	145.70
			18	145.70
21/11/2025	13:25:10.521	3		145.60
			3	145.60
			3	145.60
21/11/2025	13:25:05.188	1		145.95
			1	145.95
			1	145.95
21/11/2025	13:24:10.400	40		145.45
			40	145.45
			40	145.45
21/11/2025	13:23:36.318	800		145.70
			800	145.70
			800	145.70
21/11/2025	13:23:12.659	25		145.90
			25	145.90
			25	145.90
21/11/2025	13:22:24.056	2		145.95
			2	145.95
			2	145.95
21/11/2025	13:22:21.897	25		145.95
			25	145.95
			25	145.95
21/11/2025	13:22:18.978	5		145.95
			5	145.95
			5	145.95
21/11/2025	13:21:46.761	200		145.45
			200	145.45
			200	145.45
21/11/2025	13:21:36.996	9		146.00
			9	146.00
			9	146.00
21/11/2025	13:21:06.211	40		146.15
			40	146.15
			40	146.15
21/11/2025	13:20:43.496	387		146.30
			387	146.30
			387	146.30
21/11/2025	13:19:48.512	15		146.25
			15	146.25
			15	146.25
21/11/2025	13:19:34.983	1		146.85
			1	146.85
			1	146.85
21/11/2025	13:19:23.786	3		146.85
			3	146.85
			3	146.85
21/11/2025	13:18:16.823	600		146.50
			400	146.50
			600	146.50
			200	146.50
21/11/2025	13:17:54.502	800		146.50
			800	146.50
			800	146.50
21/11/2025	13:17:45.342	4		147.00
			4	147.00
			4	147.00
21/11/2025	13:17:42.980	50		146.40
			50	146.40
			50	146.40
21/11/2025	13:17:40.509	5		147.00
			5	147.00
			5	147.00
21/11/2025	13:17:38.637	90		146.40
			90	146.40
			90	146.40
21/11/2025	13:16:47.372	40		146.75
			40	146.75
			40	146.75
21/11/2025	13:16:47.306	1		146.75
			1	146.75
			1	146.75
21/11/2025	13:16:30.305	62		147.45
			62	147.45
			62	147.45
21/11/2025	13:14:37.282	1		147.45
			1	147.45
			1	147.45
21/11/2025	13:13:43.680	77		146.40
			77	146.40
			77	146.40
21/11/2025	13:13:33.476	80		146.25
			80	146.25
			80	146.25
21/11/2025	13:13:28.508	40		146.25
			40	146.25
			40	146.25
21/11/2025	13:13:09.304	20		146.15
			20	146.15
			20	146.15
21/11/2025	13:10:12.916	7		147.00
			7	147.00
			7	147.00
21/11/2025	13:09:09.078	50		147.15
			50	147.15
			50	147.15
21/11/2025	13:08:44.983	50		147.25
			50	147.25
			50	147.25
21/11/2025	13:08:09.980	6		147.60
			6	147.60
			6	147.60
21/11/2025	13:07:53.039	1		147.60
			1	147.60
			1	147.60
21/11/2025	13:07:42.404	35		146.90
			35	146.90
			35	146.90
21/11/2025	13:07:02.409	10		147.05
			10	147.05
			10	147.05
21/11/2025	13:04:42.194	5		147.25
			5	147.25
			5	147.25
21/11/2025	13:04:11.700	2		146.85
			2	146.85
			2	146.85
21/11/2025	13:03:48.949	2		147.50
			2	147.50
			2	147.50
21/11/2025	13:03:29.425	40		146.80
			40	146.80
			40	146.80
21/11/2025	13:02:58.863	4		147.25
			4	147.25
			4	147.25
21/11/2025	13:02:36.036	14		146.75
			14	146.75
			14	146.75
21/11/2025	13:01:46.335	10		146.75
			10	146.75
			10	146.75
21/11/2025	13:01:23.273	3		147.00
			3	147.00
			3	147.00
21/11/2025	13:00:31.198	50		147.05
			50	147.05
			50	147.05
21/11/2025	12:58:50.122	30		147.05
			30	147.05
			30	147.05
21/11/2025	12:58:37.694	50		147.05
			50	147.05
			50	147.05
21/11/2025	12:58:21.970	12		147.05
			12	147.05
			12	147.05
21/11/2025	12:58:17.077	3		147.50
			3	147.50
			3	147.50
21/11/2025	12:56:19.434	50		147.30
			50	147.30
			50	147.30
21/11/2025	12:55:05.873	1		146.95
			1	146.95
			1	146.95
21/11/2025	12:54:36.863	1		147.45
			1	147.45
			1	147.45
21/11/2025	12:54:10.922	129		147.10
			129	147.10
			129	147.10
21/11/2025	12:54:05.678	955		146.00
			100	146.00
			5	146.00
			815	146.00
			950	146.00
			20	146.00
			20	146.00
21/11/2025	12:53:59.144	50		147.05
			50	147.05
			50	147.05
21/11/2025	12:53:34.386	10		147.30
			10	147.30
			10	147.30
21/11/2025	12:53:03.455	60		147.45
			60	147.45
			60	147.45
21/11/2025	12:51:23.701	10		147.05
			10	147.05
			10	147.05
21/11/2025	12:49:53.256	1		147.45
			1	147.45
			1	147.45
21/11/2025	12:49:36.344	10		147.05
			10	147.05
			10	147.05
21/11/2025	12:48:42.144	62		147.10
			62	147.10
			62	147.10
21/11/2025	12:47:57.682	102		147.65
			102	147.65
			102	147.65
21/11/2025	12:47:27.910	67		148.00
			67	148.00
			67	148.00
21/11/2025	12:46:34.637	34		148.10
			34	148.10
			34	148.10
21/11/2025	12:46:26.421	10		147.50
			10	147.50
			10	147.50
21/11/2025	12:45:38.385	9		148.20
			9	148.20
			9	148.20
21/11/2025	12:45:18.783	30		147.50
			30	147.50
			30	147.50
21/11/2025	12:44:00.376	5		147.40
			5	147.40
			5	147.40
21/11/2025	12:41:43.405	3		147.75
			3	147.75
			3	147.75
21/11/2025	12:41:02.804	109		147.50
			109	147.50
			109	147.50
21/11/2025	12:40:36.371	1		147.60
			1	147.60
			1	147.60
21/11/2025	12:39:59.782	50		147.55
			50	147.55
			50	147.55
21/11/2025	12:39:50.881	2		147.90
			2	147.90
			2	147.90
21/11/2025	12:39:03.966	1		147.75
			1	147.75
			1	147.75
21/11/2025	12:39:02.808	7		147.30
			7	147.30
			7	147.30
21/11/2025	12:38:54.474	50		147.30
			50	147.30
			45	147.30
			5	147.30
21/11/2025	12:38:12.229	10		147.55
			10	147.55
			10	147.55
21/11/2025	12:35:59.161	40		148.10
			40	148.10
			40	148.10
21/11/2025	12:35:52.611	30		148.10
			30	148.10
			30	148.10
21/11/2025	12:35:38.162	5		147.65
			5	147.65
			5	147.65
21/11/2025	12:34:03.237	20		148.50
			20	148.50
			20	148.50
21/11/2025	12:33:31.975	10		148.75
			10	148.75
			10	148.75
21/11/2025	12:33:18.723	1		148.55
			1	148.55
			1	148.55
21/11/2025	12:33:11.476	10		148.90
			10	148.90
			10	148.90
21/11/2025	12:33:03.983	30		148.55
			30	148.55
			30	148.55
21/11/2025	12:32:04.628	1		148.70
			1	148.70
			1	148.70
21/11/2025	12:31:27.854	15		148.20
			15	148.20
			15	148.20
21/11/2025	12:31:20.651	9		148.30
			9	148.30
			9	148.30
21/11/2025	12:31:18.335	10		148.70
			10	148.70
			10	148.70
21/11/2025	12:30:48.557	15		148.30
			15	148.30
			7	148.30
			8	148.30
21/11/2025	12:29:00.723	1		148.60
			1	148.60
			1	148.60
21/11/2025	12:28:39.913	1		148.95
			1	148.95
			1	148.95
21/11/2025	12:28:35.151	150		149.00
			150	149.00
			150	149.00
21/11/2025	12:28:03.257	20		149.00
			20	149.00
			20	149.00
21/11/2025	12:27:47.880	20		149.20
			20	149.20
			20	149.20
21/11/2025	12:27:25.265	20		149.30
			20	149.30
			20	149.30
21/11/2025	12:27:05.956	20		149.25
			20	149.25
			20	149.25
21/11/2025	12:26:25.248	5		148.80
			5	148.80
			5	148.80
21/11/2025	12:24:57.989	7		149.65
			7	149.65
			7	149.65
21/11/2025	12:24:35.097	5		149.65
			5	149.65
			5	149.65
21/11/2025	12:24:15.553	50		148.85
			50	148.85
			50	148.85
21/11/2025	12:23:36.780	3		148.90
			3	148.90
			3	148.90
21/11/2025	12:23:17.609	295		148.80
			5	148.80
			286	148.80
			295	148.80
			4	148.80
21/11/2025	12:23:04.145	50		149.30
			50	149.30
			50	149.30
21/11/2025	12:22:52.935	5		149.60
			5	149.60
			5	149.60
21/11/2025	12:20:26.952	10		149.05
			10	149.05
			10	149.05
21/11/2025	12:19:48.256	1		149.60
			1	149.60
			1	149.60
21/11/2025	12:19:44.412	2		149.60
			2	149.60
			2	149.60
21/11/2025	12:19:28.428	1		149.05
			1	149.05
			1	149.05
21/11/2025	12:18:39.246	15		149.60
			15	149.60
			15	149.60
21/11/2025	12:17:57.599	6		149.65
			6	149.65
			6	149.65
21/11/2025	12:17:09.297	7		149.65
			7	149.65
			7	149.65
21/11/2025	12:17:02.767	42		149.65
			42	149.65
			42	149.65
21/11/2025	12:16:48.346	10		149.80
			10	149.80
			10	149.80
21/11/2025	12:16:44.149	5		149.20
			5	149.20
			5	149.20
21/11/2025	12:16:23.097	13		149.30
			13	149.30
			13	149.30
21/11/2025	12:15:37.632	4		148.70
			4	148.70
			4	148.70
21/11/2025	12:15:03.162	1		149.30
			1	149.30
			1	149.30
21/11/2025	12:14:29.319	6		149.20
			6	149.20
			6	149.20
21/11/2025	12:13:21.460	110		149.00
			110	149.00
			110	149.00
21/11/2025	12:11:56.055	14		148.75
			14	148.75
			14	148.75
21/11/2025	12:11:53.005	20		149.30
			20	149.30
			20	149.30
21/11/2025	12:10:50.061	20		149.70
			20	149.70
			20	149.70
21/11/2025	12:08:48.848	180		149.45
			180	149.45
			180	149.45
21/11/2025	12:08:41.584	7		149.45
			7	149.45
			7	149.45
21/11/2025	12:08:27.562	3		149.45
			3	149.45
			3	149.45
21/11/2025	12:08:26.757	32		149.05
			32	149.05
			32	149.05
21/11/2025	12:08:18.253	15		149.45
			15	149.45
			15	149.45
21/11/2025	12:07:46.972	30		149.00
			30	149.00
			30	149.00
21/11/2025	12:07:41.138	80		149.10
			80	149.10
			80	149.10
21/11/2025	12:07:29.423	9		149.30
			9	149.30
			9	149.30
21/11/2025	12:06:53.900	20		149.00
			20	149.00
			20	149.00
21/11/2025	12:06:47.173	2		149.05
			2	149.05
			2	149.05
21/11/2025	12:06:25.385	120		149.05
			80	149.05
			40	149.05
			120	149.05
21/11/2025	12:05:57.846	7		149.05
			7	149.05
			7	149.05
21/11/2025	12:05:44.561	10		148.60
			10	148.60
			10	148.60
21/11/2025	12:05:10.682	150		148.50
			143	148.50
			150	148.50
			7	148.50
21/11/2025	12:04:30.476	10		148.90
			10	148.90
			10	148.90
21/11/2025	12:02:31.980	310		148.55
			50	148.55
			260	148.55
			310	148.55
21/11/2025	12:02:10.659	250		148.70
			250	148.70
			250	148.70
21/11/2025	12:02:04.797	10		148.95
			10	148.95
			10	148.95
21/11/2025	12:01:31.155	150		148.50
			150	148.50
			150	148.50
21/11/2025	11:59:26.458	20		147.95
			20	147.95
			20	147.95
21/11/2025	11:58:55.105	21		147.65
			21	147.65
			21	147.65
21/11/2025	11:58:41.146	9		147.75
			9	147.75
			9	147.75
21/11/2025	11:58:27.441	18		147.75
			18	147.75
			18	147.75
21/11/2025	11:56:49.047	55		148.35
			55	148.35
			55	148.35
21/11/2025	11:56:32.153	10		148.35
			10	148.35
			10	148.35
21/11/2025	11:55:44.985	10		147.65
			10	147.65
			10	147.65
21/11/2025	11:55:44.649	4		148.15
			4	148.15
			4	148.15

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: 1 546.00
Ask: 1 547.00
Volume: 89 609
-4.24%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 15:25:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice