Tradegate Exchange

MicroStrategy Inc.

775

623

366.10

Date	Time	Volume	Order Volume	Price
08/05/2025	12:37:29.190	10		366.10
			10	366.10
			10	366.10
08/05/2025	12:37:14.500	45		366.70
			45	366.70
			45	366.70
08/05/2025	12:36:43.795	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:35:26.737	5		366.10
			5	366.10
			5	366.10
08/05/2025	12:34:53.140	56		366.70
			56	366.70
			56	366.70
08/05/2025	12:29:49.158	31		366.10
			31	366.10
			31	366.10
08/05/2025	12:28:58.431	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:28:31.844	19		366.10
			15	366.10
			4	366.10
			19	366.10
08/05/2025	12:28:17.968	20		366.30
			20	366.30
			20	366.30
08/05/2025	12:27:57.081	3		366.70
			3	366.70
			3	366.70
08/05/2025	12:27:54.996	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:24:31.451	10		366.20
			10	366.20
			10	366.20
08/05/2025	12:23:44.114	7		366.70
			7	366.70
			7	366.70
08/05/2025	12:23:25.387	7		366.20
			7	366.20
			7	366.20
08/05/2025	12:23:21.044	70		366.90
			70	366.90
			70	366.90
08/05/2025	12:23:07.313	200		366.70
			200	366.70
			200	366.70
08/05/2025	12:22:47.911	13		366.70
			13	366.70
			13	366.70
08/05/2025	12:17:34.770	5		366.10
			5	366.10
			5	366.10
08/05/2025	12:17:01.799	1		366.10
			1	366.10
			1	366.10
08/05/2025	12:15:43.095	21		366.70
			21	366.70
			21	366.70
08/05/2025	12:14:01.376	20		366.70
			20	366.70
			20	366.70
08/05/2025	12:13:53.262	8		366.70
			8	366.70
			8	366.70
08/05/2025	12:13:34.283	10		365.80
			10	365.80
			10	365.80
08/05/2025	12:13:14.584	10		366.70
			10	366.70
			10	366.70
08/05/2025	12:13:14.464	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:11:39.474	4		366.60
			4	366.60
			4	366.60
08/05/2025	12:09:57.747	15		366.70
			11	366.70
			4	366.70
			15	366.70
08/05/2025	12:09:30.785	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:07:56.208	3		365.90
			3	365.90
			3	365.90
08/05/2025	12:07:54.398	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:07:43.626	9		365.80
			9	365.80
			9	365.80
08/05/2025	12:07:10.213	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:07:08.869	4		366.70
			4	366.70
			4	366.70
08/05/2025	12:06:31.275	5		366.70
			5	366.70
			5	366.70
08/05/2025	12:06:29.554	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:06:04.337	27		366.70
			27	366.70
			27	366.70
08/05/2025	12:05:15.493	25		365.50
			25	365.50
			25	365.50
08/05/2025	12:03:28.285	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:03:26.808	7		366.70
			7	366.70
			7	366.70
08/05/2025	12:03:12.813	2		365.90
			2	365.90
			2	365.90
08/05/2025	12:02:42.590	2		366.70
			2	366.70
			2	366.70
08/05/2025	12:02:28.300	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:01:41.395	1		366.70
			1	366.70
			1	366.70
08/05/2025	12:01:35.543	95		366.00
			95	366.00
			75	366.00
			20	366.00
08/05/2025	12:00:53.300	3		366.00
			3	366.00
			3	366.00
08/05/2025	12:00:25.202	54		366.70
			54	366.70
			54	366.70
08/05/2025	12:00:13.750	2		366.00
			2	366.00
			2	366.00
08/05/2025	11:58:43.706	4		366.70
			4	366.70
			4	366.70
08/05/2025	11:58:16.242	40		365.80
			40	365.80
			40	365.80
08/05/2025	11:57:53.715	27		366.70
			27	366.70
			27	366.70
08/05/2025	11:57:16.901	26		366.70
			26	366.70
			26	366.70
08/05/2025	11:57:09.144	30		366.70
			30	366.70
			30	366.70
08/05/2025	11:55:50.360	10		366.70
			10	366.70
			10	366.70
08/05/2025	11:54:26.101	10		366.70
			10	366.70
			10	366.70
08/05/2025	11:53:01.973	4		366.70
			4	366.70
			4	366.70
08/05/2025	11:52:54.675	5		365.90
			5	365.90
			5	365.90
08/05/2025	11:52:46.196	250		366.50
			250	366.50
			250	366.50
08/05/2025	11:50:44.138	80		365.40
			80	365.40
			80	365.40
08/05/2025	11:50:44.080	5		366.70
			5	366.70
			5	366.70
08/05/2025	11:50:37.397	13		366.70
			13	366.70
			13	366.70
08/05/2025	11:49:13.534	19		365.30
			17	365.30
			19	365.30
			2	365.30
08/05/2025	11:48:37.539	200		365.80
			200	365.80
			200	365.80
08/05/2025	11:47:16.884	7		366.70
			7	366.70
			7	366.70
08/05/2025	11:46:25.615	50		366.70
			50	366.70
			50	366.70
08/05/2025	11:46:21.906	7		366.70
			7	366.70
			7	366.70
08/05/2025	11:45:06.709	10		365.40
			10	365.40
			10	365.40
08/05/2025	11:43:48.190	5		366.60
			5	366.60
			5	366.60
08/05/2025	11:43:39.418	4		365.50
			4	365.50
			4	365.50
08/05/2025	11:42:33.027	3		365.60
			3	365.60
			3	365.60
08/05/2025	11:42:19.448	1		366.70
			1	366.70
			1	366.70
08/05/2025	11:40:24.496	7		365.30
			7	365.30
			7	365.30
08/05/2025	11:39:39.106	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:38.402	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:37.800	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:37.095	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:35.890	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:39:06.648	6		365.30
			6	365.30
			6	365.30
08/05/2025	11:37:12.453	3		366.10
			3	366.10
			3	366.10
08/05/2025	11:34:49.171	3		366.00
			3	366.00
			3	366.00
08/05/2025	11:34:32.640	4		366.00
			4	366.00
			4	366.00
08/05/2025	11:34:02.701	1		365.80
			1	365.80
			1	365.80
08/05/2025	11:33:47.388	10		365.10
			10	365.10
			10	365.10
08/05/2025	11:33:41.567	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:33:14.461	88		365.10
			88	365.10
			88	365.10
08/05/2025	11:33:13.536	18		365.80
			18	365.80
			18	365.80
08/05/2025	11:32:52.167	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:32:01.935	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:31:25.657	1		365.10
			1	365.10
			1	365.10
08/05/2025	11:30:01.647	8		365.10
			8	365.10
			8	365.10
08/05/2025	11:29:24.397	10		366.10
			10	366.10
			10	366.10
08/05/2025	11:29:08.394	200		366.10
			200	366.10
			200	366.10
08/05/2025	11:28:45.914	200		365.80
			200	365.80
			200	365.80
08/05/2025	11:27:48.975	1		365.80
			1	365.80
			1	365.80
08/05/2025	11:25:00.219	1		364.50
			1	364.50
			1	364.50
08/05/2025	11:24:39.370	20		365.40
			20	365.40
			20	365.40
08/05/2025	11:24:09.413	1		365.80
			1	365.80
			1	365.80
08/05/2025	11:23:46.342	3		365.70
			3	365.70
			3	365.70
08/05/2025	11:21:50.175	5		365.80
			5	365.80
			5	365.80
08/05/2025	11:21:39.625	3		365.80
			3	365.80
			3	365.80
08/05/2025	11:21:19.768	2		365.50
			2	365.50
			2	365.50
08/05/2025	11:21:03.858	7		365.10
			7	365.10
			7	365.10
08/05/2025	11:20:41.260	54		365.10
			54	365.10
			54	365.10
08/05/2025	11:20:32.419	20		364.60
			20	364.60
			20	364.60
08/05/2025	11:20:32.362	4		364.60
			4	364.60
			4	364.60
08/05/2025	11:18:16.072	1		365.10
			1	365.10
			1	365.10
08/05/2025	11:18:03.478	100		365.80
			100	365.80
			100	365.80
08/05/2025	11:17:59.009	3		365.10
			3	365.10
			3	365.10
08/05/2025	11:17:57.875	3		365.10
			3	365.10
			3	365.10
08/05/2025	11:17:09.569	1		365.70
			1	365.70
			1	365.70
08/05/2025	11:17:07.658	2		365.10
			2	365.10
			2	365.10
08/05/2025	11:16:28.267	149		365.10
			149	365.10
			149	365.10
08/05/2025	11:16:08.282	1		365.90
			1	365.90
			1	365.90
08/05/2025	11:15:40.281	42		365.90
			42	365.90
			42	365.90
08/05/2025	11:15:13.826	8		365.70
			8	365.70
			8	365.70
08/05/2025	11:14:50.912	2		365.10
			2	365.10
			2	365.10
08/05/2025	11:14:42.858	2		365.10
			2	365.10
			2	365.10
08/05/2025	11:13:48.285	3		365.10
			3	365.10
			3	365.10
08/05/2025	11:13:12.017	1		365.10
			1	365.10
			1	365.10
08/05/2025	11:13:09.352	28		365.10
			28	365.10
			28	365.10
08/05/2025	11:12:26.863	6		365.10
			6	365.10
			6	365.10
08/05/2025	11:10:06.967	334		365.10
			30	365.10
			331	365.10
			300	365.10
			4	365.10
			3	365.10
08/05/2025	11:09:21.584	200		365.60
			200	365.60
			200	365.60
08/05/2025	11:07:30.861	50		366.10
			50	366.10
			50	366.10
08/05/2025	11:07:27.103	15		366.00
			15	366.00
			15	366.00
08/05/2025	11:07:03.914	15		365.30
			15	365.30
			15	365.30
08/05/2025	11:06:28.120	3		366.30
			3	366.30
			3	366.30
08/05/2025	11:06:20.321	1		366.30
			1	366.30
			1	366.30
08/05/2025	11:04:35.034	7		365.60
			7	365.60
			7	365.60
08/05/2025	11:03:25.908	7		366.50
			7	366.50
			7	366.50
08/05/2025	11:02:20.449	10		365.40
			10	365.40
			10	365.40
08/05/2025	11:01:50.716	2		366.60
			2	366.60
			2	366.60
08/05/2025	11:01:42.870	143		365.50
			143	365.50
			143	365.50
08/05/2025	11:01:03.019	85		365.80
			85	365.80
			85	365.80
08/05/2025	11:00:13.938	3		365.80
			3	365.80
			3	365.80
08/05/2025	11:00:11.637	19		365.80
			19	365.80
			19	365.80
08/05/2025	10:58:37.689	3		365.60
			3	365.60
			3	365.60
08/05/2025	10:58:12.122	4		366.80
			4	366.80
			4	366.80
08/05/2025	10:58:00.711	1		366.80
			1	366.80
			1	366.80
08/05/2025	10:56:11.576	2		366.90
			2	366.90
			2	366.90
08/05/2025	10:55:45.189	6		366.20
			6	366.20
			6	366.20
08/05/2025	10:55:41.441	50		366.90
			50	366.90
			50	366.90
08/05/2025	10:55:14.597	10		366.90
			10	366.90
			10	366.90
08/05/2025	10:55:11.288	1		365.90
			1	365.90
			1	365.90
08/05/2025	10:54:37.125	5		366.90
			5	366.90
			5	366.90
08/05/2025	10:54:26.340	13		366.90
			13	366.90
			13	366.90
08/05/2025	10:53:57.842	39		366.10
			39	366.10
			39	366.10
08/05/2025	10:53:50.785	330		367.00
			330	367.00
			150	367.00
			180	367.00
08/05/2025	10:53:01.460	2		367.10
			2	367.10
			2	367.10
08/05/2025	10:50:43.911	5		366.00
			5	366.00
			5	366.00
08/05/2025	10:50:20.332	14		367.50
			14	367.50
			14	367.50
08/05/2025	10:49:08.295	10		367.40
			10	367.40
			10	367.40
08/05/2025	10:49:07.025	300		367.00
			300	367.00
			300	367.00
08/05/2025	10:48:20.559	100		367.40
			100	367.40
			100	367.40
08/05/2025	10:46:19.666	20		367.60
			20	367.60
			1	367.60
			19	367.60
08/05/2025	10:44:57.741	6		366.90
			6	366.90
			6	366.90
08/05/2025	10:43:56.008	52		366.60
			52	366.60
			52	366.60
08/05/2025	10:43:53.352	30		366.00
			30	366.00
			30	366.00
08/05/2025	10:41:35.063	28		366.60
			22	366.60
			2	366.60
			28	366.60
			4	366.60
08/05/2025	10:40:59.881	5		365.90
			5	365.90
			5	365.90
08/05/2025	10:40:55.522	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:40:27.733	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:39:34.170	1		365.20
			1	365.20
			1	365.20
08/05/2025	10:39:26.906	25		365.90
			25	365.90
			25	365.90
08/05/2025	10:37:58.952	50		365.90
			10	365.90
			40	365.90
			50	365.90
08/05/2025	10:35:30.723	10		365.90
			10	365.90
			10	365.90
08/05/2025	10:35:23.033	10		365.20
			10	365.20
			10	365.20
08/05/2025	10:35:16.874	5		365.10
			5	365.10
			5	365.10
08/05/2025	10:34:26.406	6		365.10
			6	365.10
			6	365.10
08/05/2025	10:34:09.589	16		365.10
			16	365.10
			16	365.10
08/05/2025	10:32:50.930	1		365.90
			1	365.90
			1	365.90
08/05/2025	10:32:41.730	5		365.70
			5	365.70
			5	365.70
08/05/2025	10:32:22.087	50		365.90
			50	365.90
			50	365.90
08/05/2025	10:32:15.173	1		365.90
			1	365.90
			1	365.90
08/05/2025	10:32:11.006	8		365.90
			8	365.90
			8	365.90
08/05/2025	10:32:06.007	1		365.10
			1	365.10
			1	365.10
08/05/2025	10:31:36.019	10		365.80
			10	365.80
			10	365.80
08/05/2025	10:31:33.198	6		365.10
			6	365.10
			6	365.10
08/05/2025	10:31:03.866	2		365.10
			2	365.10
			2	365.10
08/05/2025	10:30:31.269	2		364.70
			2	364.70
			2	364.70
08/05/2025	10:30:02.200	5		364.70
			5	364.70
			5	364.70
08/05/2025	10:29:42.722	157		365.00
			30	365.00
			3	365.00
			157	365.00
			26	365.00
			7	365.00
			60	365.00
			2	365.00
			3	365.00
			26	365.00
08/05/2025	10:29:31.875	40		364.70
			40	364.70
			40	364.70
08/05/2025	10:29:22.588	1		364.90
			1	364.90
			1	364.90
08/05/2025	10:29:17.932	139		364.60
			139	364.60
			139	364.60
08/05/2025	10:28:56.534	1		363.70
			1	363.70
			1	363.70
08/05/2025	10:28:18.388	1		364.50
			1	364.50
			1	364.50
08/05/2025	10:28:14.477	1		364.50
			1	364.50
			1	364.50
08/05/2025	10:28:12.752	7		363.80
			7	363.80
			7	363.80
08/05/2025	10:27:44.049	12		364.50
			12	364.50
			12	364.50
08/05/2025	10:27:37.327	50		364.50
			35	364.50
			50	364.50
			15	364.50
08/05/2025	10:27:14.983	7		364.50
			7	364.50
			4	364.50
			3	364.50
08/05/2025	10:26:34.607	50		364.10
			50	364.10
			50	364.10
08/05/2025	10:25:52.694	2		363.30
			2	363.30
			2	363.30
08/05/2025	10:25:24.949	25		364.40
			25	364.40
			25	364.40
08/05/2025	10:23:56.936	3		364.30
			3	364.30
			3	364.30
08/05/2025	10:23:55.808	4		364.40
			4	364.40
			4	364.40
08/05/2025	10:23:13.697	20		363.30
			20	363.30
			20	363.30
08/05/2025	10:22:17.200	75		363.90
			75	363.90
			75	363.90
08/05/2025	10:22:06.670	1		364.50
			1	364.50
			1	364.50
08/05/2025	10:21:58.160	27		364.50
			27	364.50
			27	364.50
08/05/2025	10:21:56.004	8		364.50
			8	364.50
			8	364.50
08/05/2025	10:21:49.536	5		364.50
			5	364.50
			5	364.50
08/05/2025	10:21:22.320	3		364.90
			3	364.90
			3	364.90
08/05/2025	10:21:13.483	5		364.50
			5	364.50
			5	364.50
08/05/2025	10:20:32.107	13		364.50
			13	364.50
			13	364.50
08/05/2025	10:19:20.209	169		364.00
			140	364.00
			169	364.00
			11	364.00
			8	364.00
			10	364.00
08/05/2025	10:19:07.445	1		363.90
			1	363.90
			1	363.90
08/05/2025	10:18:00.979	91		363.90
			91	363.90
			91	363.90
08/05/2025	10:17:46.863	75		363.80
			52	363.80
			23	363.80
			75	363.80
08/05/2025	10:17:41.258	1		363.90
			1	363.90
			1	363.90
08/05/2025	10:17:35.738	40		363.70
			40	363.70
			40	363.70
08/05/2025	10:17:35.041	40		363.70
			40	363.70
			40	363.70
08/05/2025	10:17:33.897	27		363.50
			27	363.50
			27	363.50
08/05/2025	10:17:24.350	1		363.70
			1	363.70
			1	363.70
08/05/2025	10:17:17.251	1		363.70
			1	363.70
			1	363.70
08/05/2025	10:16:55.557	2		363.00
			2	363.00
			2	363.00
08/05/2025	10:16:51.422	29		363.40
			29	363.40
			29	363.40
08/05/2025	10:16:36.852	10		363.00
			10	363.00
			10	363.00
08/05/2025	10:16:31.291	5		363.40
			5	363.40
			5	363.40
08/05/2025	10:16:00.119	3		363.40
			3	363.40
			3	363.40
08/05/2025	10:15:31.468	3		362.70
			3	362.70
			3	362.70
08/05/2025	10:15:16.670	12		363.40
			12	363.40
			12	363.40
08/05/2025	10:14:35.977	245		363.00
			245	363.00
			245	363.00
08/05/2025	10:14:33.853	17		362.90
			17	362.90
			17	362.90
08/05/2025	10:14:33.050	2		362.90
			2	362.90
			2	362.90
08/05/2025	10:14:30.963	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:29.332	3		362.90
			3	362.90
			3	362.90
08/05/2025	10:14:28.628	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:27.924	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:27.220	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:26.517	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:25.814	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:25.111	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:14:24.406	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:11:00.375	15		362.90
			15	362.90
			12	362.90
			3	362.90
08/05/2025	10:10:32.013	4		361.80
			4	361.80
			4	361.80
08/05/2025	10:09:22.079	3		361.90
			3	361.90
			3	361.90
08/05/2025	10:08:43.814	50		362.90
			50	362.90
			50	362.90
08/05/2025	10:08:39.291	8		362.90
			8	362.90
			8	362.90
08/05/2025	10:08:38.288	100		362.90
			59	362.90
			41	362.90
			100	362.90
08/05/2025	10:08:32.762	8		362.60
			8	362.60
			8	362.60
08/05/2025	10:08:28.542	10		362.60
			10	362.60
			10	362.60
08/05/2025	10:08:24.208	9		362.60
			9	362.60
			9	362.60
08/05/2025	10:08:13.076	2		362.60
			2	362.60
			2	362.60
08/05/2025	10:08:08.454	1		362.60
			1	362.60
			1	362.60
08/05/2025	10:07:38.334	50		362.50
			50	362.50
			50	362.50
08/05/2025	10:07:37.531	10		362.50
			10	362.50
			10	362.50
08/05/2025	10:07:08.714	50		362.50
			50	362.50
			50	362.50
08/05/2025	10:07:00.204	3		362.50
			3	362.50
			3	362.50
08/05/2025	10:06:53.810	60		362.50
			60	362.50
			60	362.50
08/05/2025	10:06:17.664	5		362.00
			5	362.00
			5	362.00
08/05/2025	10:06:05.447	248		362.00
			240	362.00
			248	362.00
			8	362.00
08/05/2025	10:05:54.990	56		361.90
			56	361.90
			56	361.90
08/05/2025	10:05:54.386	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:53.683	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:52.978	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:52.275	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:51.595	9		361.90
			9	361.90
			9	361.90
08/05/2025	10:05:49.260	3		362.00
			3	362.00
			3	362.00
08/05/2025	10:05:42.125	13		361.90
			13	361.90
			13	361.90
08/05/2025	10:05:30.491	318		361.90
			318	361.90
			318	361.90
08/05/2025	10:05:12.579	79		361.90
			79	361.90
			79	361.90
08/05/2025	10:05:08.458	3		361.90
			3	361.90
			3	361.90
08/05/2025	10:04:55.589	50		361.80
			50	361.80
			50	361.80
08/05/2025	10:04:48.148	41		361.80
			41	361.80
			41	361.80
08/05/2025	10:04:46.742	4		361.80
			4	361.80
			4	361.80
08/05/2025	10:04:38.787	15		361.80
			15	361.80
			15	361.80
08/05/2025	10:04:03.983	50		361.80
			50	361.80
			50	361.80
08/05/2025	10:03:28.070	27		361.80
			27	361.80
			27	361.80
08/05/2025	10:03:15.721	1		361.10
			1	361.10
			1	361.10
08/05/2025	10:02:58.773	10		361.50
			10	361.50
			10	361.50
08/05/2025	10:02:37.424	75		361.80
			75	361.80
			75	361.80
08/05/2025	10:02:19.730	200		361.80
			200	361.80
			200	361.80
08/05/2025	10:00:57.193	30		360.80
			30	360.80
			30	360.80
08/05/2025	10:00:57.129	60		360.80
			60	360.80
			60	360.80
08/05/2025	10:00:30.502	200		361.60
			200	361.60
			200	361.60
08/05/2025	10:00:13.472	100		361.90
			100	361.90
			16	361.90
			84	361.90
08/05/2025	09:58:52.978	2		361.90
			2	361.90
			2	361.90
08/05/2025	09:58:32.115	80		361.90
			80	361.90
			80	361.90
08/05/2025	09:57:18.599	25		361.70
			25	361.70
			25	361.70
08/05/2025	09:57:04.637	15		361.70
			15	361.70
			15	361.70
08/05/2025	09:55:30.344	20		361.70
			20	361.70
			20	361.70
08/05/2025	09:55:30.036	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:54:13.755	15		361.70
			15	361.70
			15	361.70
08/05/2025	09:52:43.265	2		361.70
			2	361.70
			2	361.70
08/05/2025	09:52:24.698	26		361.70
			26	361.70
			26	361.70
08/05/2025	09:51:54.698	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:51:35.383	88		361.90
			88	361.90
			88	361.90
08/05/2025	09:51:00.556	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:49:59.906	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:49:51.907	10		361.70
			10	361.70
			10	361.70
08/05/2025	09:49:46.309	1		361.90
			1	361.90
			1	361.90
08/05/2025	09:49:14.685	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:49:10.060	65		361.90
			65	361.90
			65	361.90
08/05/2025	09:47:56.648	10		361.70
			10	361.70
			10	361.70
08/05/2025	09:47:51.646	19		361.90
			19	361.90
			19	361.90
08/05/2025	09:46:57.780	19		361.90
			19	361.90
			19	361.90
08/05/2025	09:46:31.175	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:46:23.667	119		361.90
			119	361.90
			119	361.90
08/05/2025	09:46:13.730	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:46:10.626	150		362.00
			147	362.00
			3	362.00
			150	362.00
08/05/2025	09:46:06.057	150		362.00
			150	362.00
			150	362.00
08/05/2025	09:45:53.150	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:45:32.450	50		361.70
			50	361.70
			50	361.70
08/05/2025	09:45:21.199	150		361.90
			150	361.90
			150	361.90
08/05/2025	09:45:00.299	13		361.90
			13	361.90
			13	361.90
08/05/2025	09:44:16.461	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:44:00.684	4		361.90
			4	361.90
			4	361.90
08/05/2025	09:43:28.624	2		361.90
			2	361.90
			2	361.90
08/05/2025	09:43:18.679	10		361.90
			10	361.90
			10	361.90
08/05/2025	09:43:06.175	48		361.90
			1	361.90
			2	361.90
			48	361.90
			45	361.90
08/05/2025	09:42:42.832	50		362.10
			50	362.10
			50	362.10
08/05/2025	09:42:26.378	1		362.10
			1	362.10
			1	362.10
08/05/2025	09:40:02.215	10		362.10
			10	362.10
			10	362.10
08/05/2025	09:39:55.989	1		362.50
			1	362.50
			1	362.50
08/05/2025	09:39:40.085	13		362.50
			13	362.50
			13	362.50
08/05/2025	09:39:16.939	15		362.50
			15	362.50
			15	362.50
08/05/2025	09:39:15.973	1		362.50
			1	362.50
			1	362.50
08/05/2025	09:39:12.952	10		362.10
			10	362.10
			10	362.10
08/05/2025	09:39:06.773	7		362.10
			7	362.10
			7	362.10
08/05/2025	09:37:41.873	10		362.50
			10	362.50
			10	362.50
08/05/2025	09:37:33.247	15		362.50
			7	362.50
			15	362.50
			8	362.50
08/05/2025	09:37:21.236	2		362.50
			2	362.50
			2	362.50

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: 1 667.00
Ask: 1 667.50
Volume: 41 446
+1.00%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 12:38:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice