Tradegate Exchange

MicroStrategy Inc.

853

676

359.00

Date	Time	Volume	Order Volume	Price
15/05/2025	17:06:08.417	1		359.00
			1	359.00
			1	359.00
15/05/2025	17:06:04.527	14		359.00
			14	359.00
			14	359.00
15/05/2025	17:05:23.158	20		358.10
			20	358.10
			20	358.10
15/05/2025	17:05:23.096	10		359.20
			10	359.20
			10	359.20
15/05/2025	17:05:07.982	15		358.50
			10	358.50
			5	358.50
			15	358.50
15/05/2025	17:03:26.268	4		357.40
			4	357.40
			4	357.40
15/05/2025	17:02:02.514	3		357.20
			3	357.20
			3	357.20
15/05/2025	17:01:47.249	5		357.90
			5	357.90
			5	357.90
15/05/2025	17:01:30.481	30		357.80
			30	357.80
			30	357.80
15/05/2025	17:01:24.772	3		357.70
			3	357.70
			3	357.70
15/05/2025	17:00:59.049	30		358.00
			30	358.00
			30	358.00
15/05/2025	17:00:46.122	2		357.60
			2	357.60
			2	357.60
15/05/2025	17:00:37.956	100		357.60
			100	357.60
			100	357.60
15/05/2025	17:00:30.850	17		356.60
			17	356.60
			17	356.60
15/05/2025	17:00:09.763	5		357.50
			5	357.50
			5	357.50
15/05/2025	16:59:20.444	10		357.90
			10	357.90
			10	357.90
15/05/2025	16:58:58.171	120		358.20
			120	358.20
			120	358.20
15/05/2025	16:58:35.536	300		357.90
			300	357.90
			300	357.90
15/05/2025	16:58:23.788	250		357.80
			250	357.80
			250	357.80
15/05/2025	16:56:38.588	50		358.10
			50	358.10
			50	358.10
15/05/2025	16:56:18.282	5		358.40
			5	358.40
			5	358.40
15/05/2025	16:55:39.283	3		356.80
			3	356.80
			3	356.80
15/05/2025	16:55:06.081	2		356.20
			2	356.20
			2	356.20
15/05/2025	16:53:51.475	26		355.70
			26	355.70
			26	355.70
15/05/2025	16:53:32.252	30		356.50
			30	356.50
			30	356.50
15/05/2025	16:52:58.439	3		356.20
			3	356.20
			3	356.20
15/05/2025	16:51:45.203	7		353.30
			7	353.30
			7	353.30
15/05/2025	16:51:03.860	68		353.50
			68	353.50
			68	353.50
15/05/2025	16:50:52.131	56		352.40
			10	352.40
			13	352.40
			15	352.40
			22	352.40
			6	352.40
			46	352.40
15/05/2025	16:50:52.013	6		352.30
			5	352.30
			1	352.30
			6	352.30
15/05/2025	16:50:23.347	183		352.90
			12	352.90
			183	352.90
			81	352.90
			90	352.90
15/05/2025	16:50:23.237	200		352.90
			200	352.90
			200	352.90
15/05/2025	16:50:09.967	10		354.00
			10	354.00
			10	354.00
15/05/2025	16:50:01.337	205		354.20
			205	354.20
			205	354.20
15/05/2025	16:50:01.154	6		353.20
			6	353.20
			6	353.20
15/05/2025	16:50:01.031	63		353.20
			63	353.20
			48	353.20
			8	353.20
			7	353.20
15/05/2025	16:49:21.603	10		354.90
			10	354.90
			10	354.90
15/05/2025	16:49:09.984	10		354.30
			10	354.30
			10	354.30
15/05/2025	16:48:08.071	802		354.30
			17	354.30
			289	354.30
			300	354.30
			75	354.30
			7	354.30
			2	354.30
			10	354.30
			40	354.30
			79	354.30
			723	354.30
			27	354.30
			10	354.30
			2	354.30
			3	354.30
			10	354.30
			10	354.30
15/05/2025	16:48:03.886	1 000		354.40
			1 000	354.40
			1 000	354.40
15/05/2025	16:48:03.717	27		354.40
			17	354.40
			27	354.40
			7	354.40
			3	354.40
15/05/2025	16:47:54.100	60		355.50
			20	355.50
			60	355.50
			40	355.50
15/05/2025	16:47:34.245	6		355.30
			3	355.30
			6	355.30
			3	355.30
15/05/2025	16:47:04.851	1		356.70
			1	356.70
			1	356.70
15/05/2025	16:46:21.674	2		357.10
			2	357.10
			2	357.10
15/05/2025	16:46:08.195	15		357.50
			15	357.50
			15	357.50
15/05/2025	16:44:40.156	1		358.50
			1	358.50
			1	358.50
15/05/2025	16:44:30.994	2		357.50
			2	357.50
			2	357.50
15/05/2025	16:43:39.677	11		357.50
			11	357.50
			11	357.50
15/05/2025	16:42:53.818	10		358.70
			10	358.70
			10	358.70
15/05/2025	16:42:23.215	10		358.40
			10	358.40
			10	358.40
15/05/2025	16:42:18.266	16		358.30
			16	358.30
			16	358.30
15/05/2025	16:41:54.835	6		357.50
			6	357.50
			6	357.50
15/05/2025	16:40:55.451	9		358.40
			9	358.40
			9	358.40
15/05/2025	16:39:52.484	5		356.60
			5	356.60
			5	356.60
15/05/2025	16:39:42.181	20		355.60
			20	355.60
			20	355.60
15/05/2025	16:39:11.710	10		356.60
			10	356.60
			10	356.60
15/05/2025	16:39:05.208	100		356.80
			100	356.80
			100	356.80
15/05/2025	16:39:00.830	2		356.60
			2	356.60
			2	356.60
15/05/2025	16:38:57.630	100		356.70
			100	356.70
			100	356.70
15/05/2025	16:38:29.743	5		355.30
			5	355.30
			5	355.30
15/05/2025	16:38:29.681	50		355.30
			35	355.30
			50	355.30
			15	355.30
15/05/2025	16:37:22.695	73		356.00
			60	356.00
			73	356.00
			13	356.00
15/05/2025	16:37:13.812	222		357.00
			222	357.00
			222	357.00
15/05/2025	16:36:52.288	13		356.00
			3	356.00
			13	356.00
			10	356.00
15/05/2025	16:36:52.227	10		356.00
			10	356.00
			10	356.00
15/05/2025	16:36:23.950	150		356.20
			15	356.20
			122	356.20
			15	356.20
			45	356.20
			28	356.20
			75	356.20
15/05/2025	16:36:23.788	20		356.20
			20	356.20
			13	356.20
			7	356.20
15/05/2025	16:36:23.713	43		357.30
			43	357.30
			43	357.30
15/05/2025	16:35:50.794	25		357.50
			25	357.50
			25	357.50
15/05/2025	16:35:41.682	50		358.50
			50	358.50
			50	358.50
15/05/2025	16:35:22.709	5		357.90
			5	357.90
			3	357.90
			2	357.90
15/05/2025	16:34:53.076	21		358.40
			1	358.40
			21	358.40
			20	358.40
15/05/2025	16:34:41.996	19		358.10
			19	358.10
			19	358.10
15/05/2025	16:34:36.415	3		359.20
			3	359.20
			3	359.20
15/05/2025	16:33:23.854	30		358.90
			30	358.90
			30	358.90
15/05/2025	16:33:19.062	281		357.90
			10	357.90
			15	357.90
			10	357.90
			17	357.90
			4	357.90
			120	357.90
			100	357.90
			281	357.90
			5	357.90
15/05/2025	16:33:18.843	105		357.90
			5	357.90
			100	357.90
			5	357.90
			14	357.90
			30	357.90
			56	357.90
15/05/2025	16:33:18.704	112		359.00
			80	359.00
			112	359.00
			5	359.00
			2	359.00
			15	359.00
			10	359.00
15/05/2025	16:32:52.241	10		359.70
			10	359.70
			10	359.70
15/05/2025	16:32:36.895	27		359.20
			27	359.20
			10	359.20
			17	359.20
15/05/2025	16:32:31.787	300		359.20
			300	359.20
			300	359.20
15/05/2025	16:32:31.625	300		359.20
			300	359.20
			300	359.20
15/05/2025	16:32:31.416	300		359.20
			283	359.20
			300	359.20
			17	359.20
15/05/2025	16:32:31.237	458		359.20
			378	359.20
			458	359.20
			2	359.20
			78	359.20
15/05/2025	16:32:12.054	1 052		359.30
			30	359.30
			1	359.30
			11	359.30
			1	359.30
			10	359.30
			9	359.30
			60	359.30
			60	359.30
			20	359.30
			50	359.30
			200	359.30
			7	359.30
			5	359.30
			508	359.30
			849	359.30
			8	359.30
			30	359.30
			5	359.30
			3	359.30
			1	359.30
			4	359.30
			30	359.30
			1	359.30
			11	359.30
			23	359.30
			5	359.30
			40	359.30
			12	359.30
			2	359.30
			10	359.30
			10	359.30
			3	359.30
			35	359.30
			10	359.30
			5	359.30
			10	359.30
			25	359.30
15/05/2025	16:32:11.768	40		360.00
			5	360.00
			40	360.00
			15	360.00
			10	360.00
			10	360.00
15/05/2025	16:32:11.632	45		360.10
			45	360.10
			45	360.10
15/05/2025	16:31:23.182	45		361.00
			45	361.00
			45	361.00
15/05/2025	16:31:04.850	50		361.50
			50	361.50
			50	361.50
15/05/2025	16:30:33.887	8		361.00
			8	361.00
			8	361.00
15/05/2025	16:30:23.282	18		360.80
			3	360.80
			18	360.80
			15	360.80
15/05/2025	16:30:23.170	8		360.80
			8	360.80
			8	360.80
15/05/2025	16:30:23.082	17		361.00
			17	361.00
			6	361.00
			9	361.00
			2	361.00
15/05/2025	16:30:23.066	30		361.10
			30	361.10
			30	361.10
15/05/2025	16:30:15.196	2		361.80
			2	361.80
			2	361.80
15/05/2025	16:29:10.029	60		362.00
			15	362.00
			5	362.00
			60	362.00
			40	362.00
15/05/2025	16:29:04.399	1		361.30
			1	361.30
			1	361.30
15/05/2025	16:28:26.463	50		363.00
			50	363.00
			50	363.00
15/05/2025	16:23:18.320	3		365.30
			3	365.30
			3	365.30
15/05/2025	16:22:09.950	3		364.40
			3	364.40
			3	364.40
15/05/2025	16:22:00.084	1		365.50
			1	365.50
			1	365.50
15/05/2025	16:20:37.165	1		365.20
			1	365.20
			1	365.20
15/05/2025	16:18:08.327	5		362.10
			5	362.10
			5	362.10
15/05/2025	16:17:43.065	4		362.80
			4	362.80
			4	362.80
15/05/2025	16:17:29.330	30		362.30
			30	362.30
			30	362.30
15/05/2025	16:17:01.110	485		362.50
			300	362.50
			485	362.50
			25	362.50
			160	362.50
15/05/2025	16:12:34.559	8		363.00
			8	363.00
			8	363.00
15/05/2025	16:12:12.973	1		363.10
			1	363.10
			1	363.10
15/05/2025	16:11:59.278	107		362.80
			20	362.80
			107	362.80
			87	362.80
15/05/2025	16:11:56.514	86		363.00
			15	363.00
			19	363.00
			50	363.00
			86	363.00
			2	363.00
15/05/2025	16:11:54.558	11		362.80
			11	362.80
			1	362.80
			10	362.80
15/05/2025	16:11:54.453	1		362.90
			1	362.90
			1	362.90
15/05/2025	16:11:48.330	1		363.20
			1	363.20
			1	363.20
15/05/2025	16:10:50.669	6		363.20
			6	363.20
			6	363.20
15/05/2025	16:10:14.587	20		364.00
			20	364.00
			20	364.00
15/05/2025	16:10:04.614	50		364.00
			50	364.00
			50	364.00
15/05/2025	16:09:03.047	33		363.60
			33	363.60
			33	363.60
15/05/2025	16:08:33.120	4		363.50
			4	363.50
			4	363.50
15/05/2025	16:08:23.890	24		364.40
			24	364.40
			24	364.40
15/05/2025	16:05:56.659	5		365.40
			5	365.40
			5	365.40
15/05/2025	16:05:33.548	7		365.10
			7	365.10
			7	365.10
15/05/2025	16:05:27.215	40		365.10
			40	365.10
			40	365.10
15/05/2025	16:02:24.397	2		365.50
			2	365.50
			2	365.50
15/05/2025	16:01:36.779	10		365.20
			10	365.20
			10	365.20
15/05/2025	16:00:02.988	1		365.00
			1	365.00
			1	365.00
15/05/2025	15:57:17.288	20		364.30
			20	364.30
			20	364.30
15/05/2025	15:56:06.955	17		363.70
			17	363.70
			17	363.70
15/05/2025	15:51:35.873	450		363.60
			450	363.60
			438	363.60
			12	363.60
15/05/2025	15:51:29.671	50		364.10
			50	364.10
			50	364.10
15/05/2025	15:48:22.196	5		365.60
			5	365.60
			5	365.60
15/05/2025	15:47:41.353	20		364.90
			20	364.90
			20	364.90
15/05/2025	15:47:04.135	500		364.50
			500	364.50
			500	364.50
15/05/2025	15:46:03.731	72		366.50
			72	366.50
			72	366.50
15/05/2025	15:44:52.704	4		367.40
			4	367.40
			4	367.40
15/05/2025	15:42:37.896	3		366.20
			3	366.20
			3	366.20
15/05/2025	15:42:23.601	16		366.00
			16	366.00
			16	366.00
15/05/2025	15:41:41.721	500		366.10
			500	366.10
			500	366.10
15/05/2025	15:40:58.041	4		364.60
			4	364.60
			4	364.60
15/05/2025	15:40:54.424	50		364.60
			50	364.60
			50	364.60
15/05/2025	15:39:43.424	50		364.50
			50	364.50
			50	364.50
15/05/2025	15:37:40.365	4		367.00
			4	367.00
			4	367.00
15/05/2025	15:37:34.864	5		366.20
			5	366.20
			5	366.20
15/05/2025	15:37:04.089	14		368.00
			14	368.00
			14	368.00
15/05/2025	15:35:11.173	25		369.10
			25	369.10
			25	369.10
15/05/2025	15:33:38.606	100		368.00
			100	368.00
			100	368.00
15/05/2025	15:33:38.405	250		367.60
			250	367.60
			250	367.60
15/05/2025	15:33:08.867	3		367.80
			3	367.80
			3	367.80
15/05/2025	15:32:51.452	1		369.80
			1	369.80
			1	369.80
15/05/2025	15:32:31.838	3		370.00
			3	370.00
			3	370.00
15/05/2025	15:32:10.660	12		369.80
			12	369.80
			12	369.80
15/05/2025	15:31:54.361	8		369.50
			8	369.50
			8	369.50
15/05/2025	15:30:12.117	42		367.60
			42	367.60
			42	367.60
15/05/2025	15:22:55.203	5		366.30
			5	366.30
			5	366.30
15/05/2025	15:21:31.085	53		366.50
			53	366.50
			53	366.50
15/05/2025	15:20:41.181	5		367.10
			5	367.10
			5	367.10
15/05/2025	15:19:25.782	1		367.20
			1	367.20
			1	367.20
15/05/2025	15:09:38.664	10		368.00
			10	368.00
			10	368.00
15/05/2025	14:59:42.095	2		366.30
			2	366.30
			2	366.30
15/05/2025	14:58:16.497	53		367.10
			53	367.10
			53	367.10
15/05/2025	14:51:16.603	13		368.10
			13	368.10
			13	368.10
15/05/2025	14:47:32.827	25		368.60
			25	368.60
			25	368.60
15/05/2025	14:47:16.986	10		367.20
			10	367.20
			10	367.20
15/05/2025	14:44:16.200	55		369.20
			55	369.20
			55	369.20
15/05/2025	14:44:11.729	110		368.00
			110	368.00
			110	368.00
15/05/2025	14:43:39.701	20		367.90
			20	367.90
			20	367.90
15/05/2025	14:43:38.995	20		367.90
			20	367.90
			20	367.90
15/05/2025	14:40:59.420	3		368.20
			3	368.20
			3	368.20
15/05/2025	14:37:39.611	7		369.00
			7	369.00
			7	369.00
15/05/2025	14:33:11.733	100		368.70
			100	368.70
			100	368.70
15/05/2025	14:30:50.226	20		368.00
			20	368.00
			20	368.00
15/05/2025	14:30:25.000	20		368.00
			20	368.00
			20	368.00
15/05/2025	14:22:14.210	2		367.40
			2	367.40
			2	367.40
15/05/2025	14:21:24.662	5		366.30
			5	366.30
			5	366.30
15/05/2025	14:19:07.321	20		366.90
			20	366.90
			20	366.90
15/05/2025	14:18:04.308	1		366.10
			1	366.10
			1	366.10
15/05/2025	14:15:22.483	16		366.80
			16	366.80
			16	366.80
15/05/2025	14:12:23.866	10		366.80
			10	366.80
			10	366.80
15/05/2025	14:11:23.609	10		366.90
			10	366.90
			10	366.90
15/05/2025	14:08:54.109	1		366.90
			1	366.90
			1	366.90
15/05/2025	14:08:08.211	1		366.90
			1	366.90
			1	366.90
15/05/2025	14:06:48.074	1		366.10
			1	366.10
			1	366.10
15/05/2025	14:05:42.612	90		366.90
			90	366.90
			90	366.90
15/05/2025	14:05:18.488	10		366.60
			10	366.60
			10	366.60
15/05/2025	14:03:43.056	42		366.90
			42	366.90
			42	366.90
15/05/2025	14:03:32.399	1		366.90
			1	366.90
			1	366.90
15/05/2025	14:03:01.754	100		366.50
			100	366.50
			100	366.50
15/05/2025	14:02:38.110	5		366.40
			5	366.40
			5	366.40
15/05/2025	14:01:21.992	1		366.40
			1	366.40
			1	366.40
15/05/2025	14:01:12.511	5		366.40
			5	366.40
			5	366.40
15/05/2025	14:00:48.251	14		366.30
			14	366.30
			14	366.30
15/05/2025	14:00:34.961	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:58:37.520	3		366.90
			3	366.90
			3	366.90
15/05/2025	13:58:04.849	1		366.90
			1	366.90
			1	366.90
15/05/2025	13:56:26.113	12		366.90
			12	366.90
			12	366.90
15/05/2025	13:55:04.064	25		366.00
			25	366.00
			25	366.00
15/05/2025	13:54:33.514	3		366.10
			3	366.10
			3	366.10
15/05/2025	13:54:33.419	50		366.10
			50	366.10
			50	366.10
15/05/2025	13:52:13.641	25		366.90
			25	366.90
			25	366.90
15/05/2025	13:48:37.793	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:47:58.368	187		366.40
			187	366.40
			187	366.40
15/05/2025	13:47:31.993	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:46:20.255	1		366.90
			1	366.90
			1	366.90
15/05/2025	13:45:58.861	12		366.90
			12	366.90
			12	366.90
15/05/2025	13:42:49.563	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:39:31.150	2		366.10
			2	366.10
			2	366.10
15/05/2025	13:36:28.506	5		366.30
			5	366.30
			5	366.30
15/05/2025	13:34:27.041	3		366.90
			3	366.90
			3	366.90
15/05/2025	13:31:46.639	10		367.00
			10	367.00
			10	367.00
15/05/2025	13:30:55.675	150		366.70
			150	366.70
			150	366.70
15/05/2025	13:30:54.531	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:30:37.144	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:30:34.631	2		366.90
			2	366.90
			2	366.90
15/05/2025	13:30:24.585	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:23.880	4		366.90
			4	366.90
			4	366.90
15/05/2025	13:30:23.176	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:22.472	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:21.771	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:21.064	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:20.057	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:28:25.697	150		366.60
			150	366.60
			150	366.60
15/05/2025	13:26:31.707	5		366.60
			5	366.60
			5	366.60
15/05/2025	13:25:59.654	4		365.60
			4	365.60
			4	365.60
15/05/2025	13:25:09.610	50		366.60
			50	366.60
			50	366.60
15/05/2025	13:24:14.823	51		366.60
			51	366.60
			51	366.60
15/05/2025	13:24:14.144	54		366.60
			54	366.60
			54	366.60
15/05/2025	13:23:02.613	150		365.80
			150	365.80
			150	365.80
15/05/2025	13:21:08.514	1		365.70
			1	365.70
			1	365.70
15/05/2025	13:18:25.369	66		365.00
			66	365.00
			66	365.00
15/05/2025	13:17:10.033	3		365.70
			3	365.70
			3	365.70
15/05/2025	13:16:46.599	54		365.00
			54	365.00
			54	365.00
15/05/2025	13:15:59.144	195		364.60
			195	364.60
			195	364.60
15/05/2025	13:14:10.760	15		364.90
			15	364.90
			15	364.90
15/05/2025	13:12:05.587	150		365.00
			150	365.00
			150	365.00
15/05/2025	13:09:59.035	17		365.30
			17	365.30
			17	365.30
15/05/2025	13:09:46.537	79		365.70
			79	365.70
			79	365.70
15/05/2025	13:09:23.500	200		365.70
			200	365.70
			200	365.70
15/05/2025	13:07:58.942	15		365.70
			15	365.70
			15	365.70
15/05/2025	13:07:31.141	6		364.60
			6	364.60
			6	364.60
15/05/2025	13:07:18.530	7		365.70
			7	365.70
			7	365.70
15/05/2025	13:07:01.558	150		364.30
			150	364.30
			150	364.30
15/05/2025	13:06:01.993	30		365.30
			30	365.30
			20	365.30
			10	365.30
15/05/2025	13:05:50.767	3		365.20
			3	365.20
			3	365.20
15/05/2025	13:05:31.683	4		364.20
			4	364.20
			4	364.20
15/05/2025	13:04:59.644	67		364.00
			67	364.00
			67	364.00
15/05/2025	13:04:35.157	1		363.90
			1	363.90
			1	363.90
15/05/2025	13:01:48.933	70		363.10
			70	363.10
			70	363.10
15/05/2025	13:00:28.751	2		363.90
			2	363.90
			2	363.90
15/05/2025	12:58:13.036	15		362.60
			15	362.60
			15	362.60
15/05/2025	12:57:29.020	11		363.40
			11	363.40
			11	363.40
15/05/2025	12:57:28.298	7		363.40
			7	363.40
			7	363.40
15/05/2025	12:56:56.877	1		362.60
			1	362.60
			1	362.60
15/05/2025	12:56:15.860	7		362.60
			7	362.60
			7	362.60
15/05/2025	12:56:12.657	25		363.20
			25	363.20
			25	363.20
15/05/2025	12:56:03.272	100		363.20
			100	363.20
			100	363.20
15/05/2025	12:54:32.503	5		363.80
			5	363.80
			5	363.80
15/05/2025	12:54:28.418	35		363.80
			35	363.80
			35	363.80
15/05/2025	12:52:55.530	7		362.70
			7	362.70
			7	362.70
15/05/2025	12:48:22.040	10		362.60
			5	362.60
			5	362.60
			10	362.60
15/05/2025	12:46:53.145	5		362.90
			5	362.90
			5	362.90
15/05/2025	12:44:12.979	2		363.00
			2	363.00
			2	363.00
15/05/2025	12:42:35.699	2		363.00
			2	363.00
			2	363.00
15/05/2025	12:42:08.090	53		362.80
			53	362.80
			53	362.80
15/05/2025	12:40:51.848	8		363.20
			8	363.20
			8	363.20
15/05/2025	12:40:37.762	14		363.20
			14	363.20
			14	363.20
15/05/2025	12:40:09.734	1		362.70
			1	362.70
			1	362.70
15/05/2025	12:36:40.746	1		362.70
			1	362.70
			1	362.70
15/05/2025	12:31:46.269	50		362.60
			50	362.60
			50	362.60
15/05/2025	12:30:39.784	64		363.90
			64	363.90
			64	363.90
15/05/2025	12:30:37.238	3		362.60
			3	362.60
			3	362.60
15/05/2025	12:30:32.581	65		362.60
			65	362.60
			65	362.60
15/05/2025	12:30:25.936	200		362.60
			200	362.60
			200	362.60
15/05/2025	12:27:44.764	150		362.80
			150	362.80
			150	362.80
15/05/2025	12:24:16.160	10		363.70
			10	363.70
			10	363.70
15/05/2025	12:21:11.647	39		362.60
			39	362.60
			39	362.60
15/05/2025	12:18:54.438	53		362.60
			53	362.60
			53	362.60
15/05/2025	12:18:27.831	3		363.90
			3	363.90
			3	363.90
15/05/2025	12:17:53.553	1		363.90
			1	363.90
			1	363.90
15/05/2025	12:13:58.850	10		363.10
			10	363.10
			10	363.10
15/05/2025	12:11:00.715	33		363.10
			33	363.10
			33	363.10
15/05/2025	12:10:54.109	10		363.80
			10	363.80
			10	363.80
15/05/2025	12:10:12.822	1		363.10
			1	363.10
			1	363.10
15/05/2025	12:07:34.129	2		363.80
			2	363.80
			2	363.80
15/05/2025	12:05:32.232	6		364.10
			6	364.10
			6	364.10
15/05/2025	12:03:33.382	4		362.70
			4	362.70
			4	362.70
15/05/2025	12:02:55.367	10		363.80
			10	363.80
			10	363.80
15/05/2025	11:59:30.683	1		363.70
			1	363.70
			1	363.70
15/05/2025	11:59:20.006	2		363.70
			2	363.70
			2	363.70
15/05/2025	11:59:05.921	3		363.60
			3	363.60
			3	363.60
15/05/2025	11:58:37.218	88		363.60
			88	363.60
			88	363.60
15/05/2025	11:58:21.504	10		363.30
			10	363.30
			10	363.30
15/05/2025	11:57:28.383	5		364.20
			5	364.20
			5	364.20
15/05/2025	11:57:23.460	1		364.20
			1	364.20
			1	364.20
15/05/2025	11:57:02.358	3		364.20
			3	364.20
			3	364.20
15/05/2025	11:55:21.919	150		363.80
			150	363.80
			150	363.80
15/05/2025	11:55:04.816	25		363.70
			25	363.70
			25	363.70
15/05/2025	11:54:17.991	66		363.70
			66	363.70
			66	363.70

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: 1 677.50
Ask: 1 678.00
Volume: 67 190
+5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:06:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice