Tradegate Exchange

MicroStrategy Inc.

682

570

362.70

Date	Time	Volume	Order Volume	Price
22/07/2025	21:56:36.345	10		362.70
			10	362.70
			10	362.70
22/07/2025	21:56:02.502	5		361.80
			5	361.80
			5	361.80
22/07/2025	21:54:41.308	1		363.50
			1	363.50
			1	363.50
22/07/2025	21:49:23.302	48		364.90
			48	364.90
			48	364.90
22/07/2025	21:41:58.502	1		363.40
			1	363.40
			1	363.40
22/07/2025	21:39:59.457	5		363.90
			5	363.90
			5	363.90
22/07/2025	21:34:12.601	94		364.50
			94	364.50
			94	364.50
22/07/2025	21:28:11.617	3		365.00
			3	365.00
			3	365.00
22/07/2025	21:27:00.781	8		365.20
			8	365.20
			8	365.20
22/07/2025	21:26:40.341	55		364.50
			55	364.50
			55	364.50
22/07/2025	21:26:08.189	10		365.10
			10	365.10
			10	365.10
22/07/2025	21:23:28.395	3		365.70
			3	365.70
			3	365.70
22/07/2025	21:23:03.621	1		365.20
			1	365.20
			1	365.20
22/07/2025	21:22:57.985	8		365.30
			8	365.30
			8	365.30
22/07/2025	21:21:43.487	1		365.90
			1	365.90
			1	365.90
22/07/2025	21:18:35.459	20		365.90
			20	365.90
			20	365.90
22/07/2025	21:16:31.241	10		365.50
			10	365.50
			10	365.50
22/07/2025	21:15:58.334	400		365.20
			400	365.20
			400	365.20
22/07/2025	21:14:12.670	8		365.20
			8	365.20
			8	365.20
22/07/2025	21:14:03.850	2		364.90
			2	364.90
			2	364.90
22/07/2025	21:13:29.212	3		365.40
			3	365.40
			3	365.40
22/07/2025	21:12:01.671	3		365.10
			3	365.10
			3	365.10
22/07/2025	21:10:52.081	3		365.10
			3	365.10
			3	365.10
22/07/2025	21:09:51.205	5		364.50
			5	364.50
			5	364.50
22/07/2025	21:03:51.009	5		365.20
			5	365.20
			5	365.20
22/07/2025	21:02:03.189	2		365.20
			2	365.20
			2	365.20
22/07/2025	20:59:43.131	60		365.40
			60	365.40
			60	365.40
22/07/2025	20:58:32.104	3		365.40
			3	365.40
			3	365.40
22/07/2025	20:58:07.071	5		365.40
			5	365.40
			5	365.40
22/07/2025	20:56:23.843	1		364.90
			1	364.90
			1	364.90
22/07/2025	20:55:09.432	350		365.30
			350	365.30
			350	365.30
22/07/2025	20:54:21.839	1		364.90
			1	364.90
			1	364.90
22/07/2025	20:52:40.074	1		364.10
			1	364.10
			1	364.10
22/07/2025	20:50:56.165	390		363.20
			390	363.20
			390	363.20
22/07/2025	20:45:33.140	3		363.20
			3	363.20
			3	363.20
22/07/2025	20:40:27.682	30		364.10
			30	364.10
			30	364.10
22/07/2025	20:35:46.856	39		363.30
			39	363.30
			39	363.30
22/07/2025	20:34:20.446	30		363.40
			30	363.40
			30	363.40
22/07/2025	20:26:57.115	15		364.60
			15	364.60
			15	364.60
22/07/2025	20:24:44.122	10		364.50
			10	364.50
			10	364.50
22/07/2025	20:22:49.457	20		363.30
			20	363.30
			20	363.30
22/07/2025	20:17:52.880	300		363.00
			300	363.00
			300	363.00
22/07/2025	20:11:16.108	5		362.60
			5	362.60
			5	362.60
22/07/2025	20:10:59.106	1		362.60
			1	362.60
			1	362.60
22/07/2025	19:56:26.305	3		363.00
			3	363.00
			3	363.00
22/07/2025	19:56:22.380	160		363.00
			160	363.00
			160	363.00
22/07/2025	19:55:12.694	3		362.40
			3	362.40
			3	362.40
22/07/2025	19:54:30.936	100		362.00
			100	362.00
			100	362.00
22/07/2025	19:53:41.069	1		361.70
			1	361.70
			1	361.70
22/07/2025	19:51:56.206	20		361.90
			20	361.90
			20	361.90
22/07/2025	19:51:37.079	18		361.30
			16	361.30
			18	361.30
			2	361.30
22/07/2025	19:48:55.890	1		361.90
			1	361.90
			1	361.90
22/07/2025	19:44:27.866	80		361.90
			80	361.90
			80	361.90
22/07/2025	19:44:03.552	15		361.90
			15	361.90
			15	361.90
22/07/2025	19:42:27.952	10		361.90
			10	361.90
			10	361.90
22/07/2025	19:41:44.900	2		360.90
			2	360.90
			2	360.90
22/07/2025	19:39:40.867	15		361.10
			15	361.10
			15	361.10
22/07/2025	19:39:10.267	55		361.00
			55	361.00
			55	361.00
22/07/2025	19:33:32.641	100		360.00
			100	360.00
			100	360.00
22/07/2025	19:25:53.478	3		359.30
			3	359.30
			3	359.30
22/07/2025	19:21:33.724	10		358.50
			10	358.50
			10	358.50
22/07/2025	19:19:39.803	50		357.20
			50	357.20
			50	357.20
22/07/2025	19:11:50.936	8		356.10
			8	356.10
			8	356.10
22/07/2025	19:10:59.859	55		356.80
			55	356.80
			55	356.80
22/07/2025	19:09:18.745	4		357.20
			4	357.20
			4	357.20
22/07/2025	19:09:07.474	3		357.30
			3	357.30
			3	357.30
22/07/2025	19:04:55.164	2		356.10
			2	356.10
			2	356.10
22/07/2025	19:03:47.003	3		356.20
			3	356.20
			3	356.20
22/07/2025	19:03:32.011	2		356.70
			2	356.70
			2	356.70
22/07/2025	18:58:44.731	20		356.60
			20	356.60
			20	356.60
22/07/2025	18:56:28.053	1		356.50
			1	356.50
			1	356.50
22/07/2025	18:56:14.768	1		357.10
			1	357.10
			1	357.10
22/07/2025	18:54:15.221	3		356.10
			3	356.10
			3	356.10
22/07/2025	18:50:55.851	3		356.10
			3	356.10
			3	356.10
22/07/2025	18:48:15.056	50		358.30
			50	358.30
			50	358.30
22/07/2025	18:45:49.589	25		357.40
			25	357.40
			25	357.40
22/07/2025	18:44:25.100	10		356.70
			10	356.70
			10	356.70
22/07/2025	18:42:15.258	6		357.50
			6	357.50
			6	357.50
22/07/2025	18:41:23.439	310		358.00
			300	358.00
			310	358.00
			10	358.00
22/07/2025	18:35:29.169	300		359.60
			300	359.60
			300	359.60
22/07/2025	18:32:54.809	3		358.90
			3	358.90
			3	358.90
22/07/2025	18:27:55.927	1		359.80
			1	359.80
			1	359.80
22/07/2025	18:26:16.160	3		360.40
			3	360.40
			3	360.40
22/07/2025	18:16:36.074	50		360.40
			50	360.40
			50	360.40
22/07/2025	18:14:59.533	1		359.60
			1	359.60
			1	359.60
22/07/2025	18:12:19.197	3		359.00
			3	359.00
			3	359.00
22/07/2025	18:12:19.119	41		359.00
			41	359.00
			41	359.00
22/07/2025	18:11:49.879	30		360.00
			30	360.00
			30	360.00
22/07/2025	18:09:31.052	6		360.50
			6	360.50
			6	360.50
22/07/2025	18:04:04.188	4		360.30
			4	360.30
			4	360.30
22/07/2025	18:03:03.276	61		360.70
			61	360.70
			61	360.70
22/07/2025	18:02:33.490	159		360.90
			159	360.90
			159	360.90
22/07/2025	18:01:31.526	40		360.70
			40	360.70
			40	360.70
22/07/2025	18:00:59.525	70		360.60
			70	360.60
			70	360.60
22/07/2025	17:59:37.339	20		360.70
			20	360.70
			20	360.70
22/07/2025	17:56:14.905	1		361.20
			1	361.20
			1	361.20
22/07/2025	17:55:28.141	415		361.40
			334	361.40
			81	361.40
			415	361.40
22/07/2025	17:55:12.083	400		361.30
			400	361.30
			400	361.30
22/07/2025	17:52:18.862	10		361.20
			10	361.20
			10	361.20
22/07/2025	17:52:02.466	50		360.90
			50	360.90
			50	360.90
22/07/2025	17:49:32.206	60		362.70
			60	362.70
			60	362.70
22/07/2025	17:49:12.887	3		362.70
			3	362.70
			3	362.70
22/07/2025	17:48:15.358	14		361.40
			14	361.40
			14	361.40
22/07/2025	17:46:05.060	138		361.20
			138	361.20
			138	361.20
22/07/2025	17:45:26.455	50		361.00
			50	361.00
			50	361.00
22/07/2025	17:44:52.149	7		361.30
			7	361.30
			7	361.30
22/07/2025	17:41:44.623	6		361.10
			6	361.10
			6	361.10
22/07/2025	17:39:31.313	1		361.90
			1	361.90
			1	361.90
22/07/2025	17:37:56.417	3		361.50
			3	361.50
			3	361.50
22/07/2025	17:36:24.542	14		362.40
			14	362.40
			14	362.40
22/07/2025	17:35:19.159	10		362.30
			10	362.30
			10	362.30
22/07/2025	17:34:10.860	186		362.00
			186	362.00
			93	362.00
			93	362.00
22/07/2025	17:30:27.535	2		361.30
			2	361.30
			2	361.30
22/07/2025	17:29:30.977	3		361.00
			3	361.00
			3	361.00
22/07/2025	17:28:43.860	50		361.10
			50	361.10
			50	361.10
22/07/2025	17:27:27.206	1		360.90
			1	360.90
			1	360.90
22/07/2025	17:25:19.787	5		360.30
			5	360.30
			5	360.30
22/07/2025	17:23:49.183	100		361.00
			100	361.00
			100	361.00
22/07/2025	17:21:57.901	3		361.90
			3	361.90
			3	361.90
22/07/2025	17:21:28.287	11		361.70
			11	361.70
			11	361.70
22/07/2025	17:20:55.996	3		361.20
			3	361.20
			3	361.20
22/07/2025	17:19:35.578	1		361.50
			1	361.50
			1	361.50
22/07/2025	17:18:44.262	15		362.30
			15	362.30
			15	362.30
22/07/2025	17:18:26.490	21		361.40
			21	361.40
			21	361.40
22/07/2025	17:15:38.862	60		362.80
			60	362.80
			60	362.80
22/07/2025	17:14:52.869	3		362.80
			3	362.80
			3	362.80
22/07/2025	17:14:12.889	30		362.50
			30	362.50
			30	362.50
22/07/2025	17:12:36.979	10		361.20
			10	361.20
			10	361.20
22/07/2025	17:11:54.350	145		361.10
			40	361.10
			16	361.10
			40	361.10
			19	361.10
			145	361.10
			30	361.10
22/07/2025	17:06:30.488	5		363.00
			5	363.00
			5	363.00
22/07/2025	17:05:34.407	4		363.10
			4	363.10
			4	363.10
22/07/2025	17:04:41.850	20		362.20
			20	362.20
			20	362.20
22/07/2025	17:03:48.162	6		360.60
			6	360.60
			6	360.60
22/07/2025	17:03:46.651	50		361.60
			50	361.60
			50	361.60
22/07/2025	17:00:17.358	3		360.80
			3	360.80
			3	360.80
22/07/2025	17:00:03.575	30		361.80
			30	361.80
			30	361.80
22/07/2025	17:00:01.375	1		361.80
			1	361.80
			1	361.80
22/07/2025	16:58:57.802	25		361.60
			25	361.60
			25	361.60
22/07/2025	16:58:51.039	1		361.70
			1	361.70
			1	361.70
22/07/2025	16:58:22.690	14		361.00
			14	361.00
			14	361.00
22/07/2025	16:58:04.587	12		360.70
			12	360.70
			12	360.70
22/07/2025	16:57:35.778	5		360.20
			5	360.20
			5	360.20
22/07/2025	16:57:02.859	90		360.00
			90	360.00
			90	360.00
22/07/2025	16:56:46.674	218		360.00
			18	360.00
			218	360.00
			200	360.00
22/07/2025	16:56:15.576	400		360.40
			400	360.40
			400	360.40
22/07/2025	16:55:00.875	55		359.70
			55	359.70
			55	359.70
22/07/2025	16:52:38.859	6		359.90
			3	359.90
			3	359.90
			6	359.90
22/07/2025	16:51:29.852	1		360.80
			1	360.80
			1	360.80
22/07/2025	16:50:22.920	30		359.60
			30	359.60
			30	359.60
22/07/2025	16:49:17.400	100		360.70
			100	360.70
			100	360.70
22/07/2025	16:48:51.187	400		360.70
			400	360.70
			400	360.70
22/07/2025	16:47:45.642	8		360.10
			8	360.10
			8	360.10
22/07/2025	16:45:11.200	3		361.20
			3	361.20
			3	361.20
22/07/2025	16:44:32.855	14		361.00
			14	361.00
			14	361.00
22/07/2025	16:43:25.305	2		359.90
			2	359.90
			2	359.90
22/07/2025	16:43:12.654	1		360.70
			1	360.70
			1	360.70
22/07/2025	16:41:44.496	5		359.20
			5	359.20
			5	359.20
22/07/2025	16:41:44.269	100		359.20
			100	359.20
			100	359.20
22/07/2025	16:41:12.509	2		358.80
			2	358.80
			2	358.80
22/07/2025	16:35:14.345	275		360.10
			275	360.10
			275	360.10
22/07/2025	16:34:51.544	12		359.30
			12	359.30
			12	359.30
22/07/2025	16:34:46.278	4		360.30
			4	360.30
			4	360.30
22/07/2025	16:34:28.779	10		360.50
			10	360.50
			10	360.50
22/07/2025	16:34:10.742	17		360.00
			15	360.00
			2	360.00
			17	360.00
22/07/2025	16:32:47.697	3		359.90
			3	359.90
			3	359.90
22/07/2025	16:32:28.655	6		359.60
			6	359.60
			6	359.60
22/07/2025	16:31:41.364	26		359.50
			26	359.50
			26	359.50
22/07/2025	16:31:35.267	150		359.50
			150	359.50
			150	359.50
22/07/2025	16:31:14.148	80		359.90
			75	359.90
			5	359.90
			80	359.90
22/07/2025	16:29:55.655	10		359.10
			10	359.10
			10	359.10
22/07/2025	16:28:05.126	14		358.10
			14	358.10
			14	358.10
22/07/2025	16:27:47.149	3		356.60
			3	356.60
			3	356.60
22/07/2025	16:27:41.213	17		357.50
			17	357.50
			17	357.50
22/07/2025	16:27:12.613	5		357.50
			5	357.50
			5	357.50
22/07/2025	16:23:57.505	10		357.70
			10	357.70
			10	357.70
22/07/2025	16:23:49.017	6		358.50
			6	358.50
			6	358.50
22/07/2025	16:22:17.882	10		357.10
			10	357.10
			10	357.10
22/07/2025	16:21:07.727	3		356.60
			3	356.60
			3	356.60
22/07/2025	16:20:29.329	3		355.90
			3	355.90
			3	355.90
22/07/2025	16:20:02.493	14		355.80
			14	355.80
			14	355.80
22/07/2025	16:19:47.030	16		356.00
			16	356.00
			16	356.00
22/07/2025	16:19:14.524	6		355.40
			6	355.40
			6	355.40
22/07/2025	16:19:12.058	8		355.40
			8	355.40
			8	355.40
22/07/2025	16:18:40.949	1		355.90
			1	355.90
			1	355.90
22/07/2025	16:18:12.742	20		356.00
			20	356.00
			20	356.00
22/07/2025	16:17:38.833	4		357.50
			4	357.50
			4	357.50
22/07/2025	16:17:12.313	360		358.10
			260	358.10
			360	358.10
			100	358.10
22/07/2025	16:17:03.311	400		358.10
			400	358.10
			400	358.10
22/07/2025	16:16:04.637	3		359.10
			3	359.10
			3	359.10
22/07/2025	16:15:41.825	100		358.80
			100	358.80
			100	358.80
22/07/2025	16:15:39.995	16		358.70
			16	358.70
			16	358.70
22/07/2025	16:15:02.610	2		359.10
			2	359.10
			2	359.10
22/07/2025	16:14:19.785	27		358.30
			27	358.30
			27	358.30
22/07/2025	16:13:26.943	50		357.40
			50	357.40
			50	357.40
22/07/2025	16:12:44.302	200		358.40
			200	358.40
			200	358.40
22/07/2025	16:12:42.656	4		357.50
			4	357.50
			4	357.50
22/07/2025	16:12:33.089	25		358.20
			25	358.20
			25	358.20
22/07/2025	16:12:07.083	10		358.50
			10	358.50
			10	358.50
22/07/2025	16:11:49.958	10		358.40
			10	358.40
			10	358.40
22/07/2025	16:11:11.939	1		358.80
			1	358.80
			1	358.80
22/07/2025	16:08:47.705	29		357.00
			29	357.00
			29	357.00
22/07/2025	16:07:47.328	10		357.10
			10	357.10
			10	357.10
22/07/2025	16:07:46.664	5		357.00
			5	357.00
			5	357.00
22/07/2025	16:06:31.073	56		356.80
			56	356.80
			56	356.80
22/07/2025	16:06:14.053	1		356.30
			1	356.30
			1	356.30
22/07/2025	16:06:02.994	58		354.40
			1	354.40
			58	354.40
			47	354.40
			10	354.40
22/07/2025	16:05:14.797	400		354.40
			400	354.40
			400	354.40
22/07/2025	16:05:06.425	5		355.00
			5	355.00
			5	355.00
22/07/2025	16:04:23.944	19		354.00
			19	354.00
			5	354.00
			14	354.00
22/07/2025	16:04:23.732	30		354.50
			30	354.50
			30	354.50
22/07/2025	16:04:22.754	30		354.90
			30	354.90
			30	354.90
22/07/2025	16:04:19.410	126		354.10
			100	354.10
			26	354.10
			126	354.10
22/07/2025	16:04:08.310	390		355.00
			390	355.00
			390	355.00
22/07/2025	16:03:39.421	19		355.70
			19	355.70
			19	355.70
22/07/2025	16:03:38.581	10		355.50
			10	355.50
			10	355.50
22/07/2025	16:03:16.005	100		355.60
			100	355.60
			100	355.60
22/07/2025	16:02:37.807	5		355.10
			5	355.10
			5	355.10
22/07/2025	16:02:28.978	10		356.40
			10	356.40
			10	356.40
22/07/2025	16:02:19.500	20		356.40
			20	356.40
			20	356.40
22/07/2025	16:01:57.414	30		356.60
			30	356.60
			30	356.60
22/07/2025	16:01:50.606	175		355.70
			3	355.70
			172	355.70
			175	355.70
22/07/2025	16:01:48.067	50		356.10
			50	356.10
			50	356.10
22/07/2025	16:01:23.216	50		356.10
			50	356.10
			50	356.10
22/07/2025	16:00:58.413	5		356.30
			5	356.30
			5	356.30
22/07/2025	16:00:29.857	18		354.00
			18	354.00
			18	354.00
22/07/2025	16:00:28.869	82		355.40
			64	355.40
			18	355.40
			82	355.40
22/07/2025	16:00:14.842	1		356.50
			1	356.50
			1	356.50
22/07/2025	16:00:06.362	1		355.60
			1	355.60
			1	355.60
22/07/2025	15:59:23.995	8		355.30
			8	355.30
			8	355.30
22/07/2025	15:59:04.189	40		355.80
			40	355.80
			40	355.80
22/07/2025	15:59:03.003	7		355.80
			7	355.80
			7	355.80
22/07/2025	15:58:59.170	45		355.40
			45	355.40
			45	355.40
22/07/2025	15:58:37.444	55		355.40
			5	355.40
			50	355.40
			55	355.40
22/07/2025	15:58:08.458	6		355.40
			6	355.40
			6	355.40
22/07/2025	15:57:50.073	3		356.60
			3	356.60
			3	356.60
22/07/2025	15:57:45.648	6		355.80
			6	355.80
			6	355.80
22/07/2025	15:57:41.735	2		357.80
			2	357.80
			2	357.80
22/07/2025	15:57:18.773	388		356.90
			388	356.90
			388	356.90
22/07/2025	15:56:53.373	5		356.80
			5	356.80
			5	356.80
22/07/2025	15:56:39.651	15		355.40
			15	355.40
			15	355.40
22/07/2025	15:56:39.545	3		355.40
			3	355.40
			3	355.40
22/07/2025	15:56:18.152	156		355.40
			80	355.40
			76	355.40
			156	355.40
22/07/2025	15:56:17.433	64		355.40
			12	355.40
			50	355.40
			2	355.40
			64	355.40
22/07/2025	15:56:02.957	400		355.40
			400	355.40
			400	355.40
22/07/2025	15:56:00.264	30		355.60
			30	355.60
			30	355.60
22/07/2025	15:55:47.335	100		355.30
			100	355.30
			100	355.30
22/07/2025	15:55:33.024	1		356.00
			1	356.00
			1	356.00
22/07/2025	15:54:46.591	184		354.60
			6	354.60
			15	354.60
			45	354.60
			20	354.60
			12	354.60
			30	354.60
			64	354.60
			20	354.60
			100	354.60
			50	354.60
			3	354.60
			3	354.60
22/07/2025	15:54:46.473	20		355.00
			10	355.00
			20	355.00
			10	355.00
22/07/2025	15:54:44.070	10		355.10
			10	355.10
			10	355.10
22/07/2025	15:54:00.463	55		355.20
			55	355.20
			8	355.20
			8	355.20
			1	355.20
			10	355.20
			13	355.20
			15	355.20
22/07/2025	15:53:57.795	158		355.20
			4	355.20
			79	355.20
			148	355.20
			2	355.20
			4	355.20
			79	355.20
22/07/2025	15:53:56.849	65		355.20
			15	355.20
			50	355.20
			65	355.20
22/07/2025	15:53:42.676	58		356.70
			54	356.70
			4	356.70
			50	356.70
			5	356.70
			3	356.70
22/07/2025	15:53:24.992	50		357.10
			50	357.10
			50	357.10
22/07/2025	15:52:55.397	27		357.10
			16	357.10
			27	357.10
			11	357.10
22/07/2025	15:52:55.348	12		357.10
			12	357.10
			2	357.10
			10	357.10
22/07/2025	15:52:26.059	20		358.10
			20	358.10
			20	358.10
22/07/2025	15:52:25.940	91		358.10
			2	358.10
			2	358.10
			14	358.10
			10	358.10
			2	358.10
			67	358.10
			8	358.10
			7	358.10
			8	358.10
			60	358.10
			2	358.10
22/07/2025	15:52:09.618	405		358.90
			7	358.90
			20	358.90
			3	358.90
			3	358.90
			15	358.90
			5	358.90
			400	358.90
			150	358.90
			21	358.90
			70	358.90
			60	358.90
			56	358.90
22/07/2025	15:52:09.420	150		360.00
			70	360.00
			8	360.00
			150	360.00
			1	360.00
			10	360.00
			10	360.00
			50	360.00
			1	360.00
22/07/2025	15:52:03.065	163		360.10
			133	360.10
			153	360.10
			10	360.10
			20	360.10
			10	360.10
22/07/2025	15:52:02.899	4		360.20
			4	360.20
			4	360.20
22/07/2025	15:52:02.820	100		361.00
			100	361.00
			100	361.00
22/07/2025	15:52:00.726	24		361.10
			12	361.10
			24	361.10
			12	361.10
22/07/2025	15:52:00.622	4		361.10
			4	361.10
			4	361.10
22/07/2025	15:51:58.965	1		361.90
			1	361.90
			1	361.90
22/07/2025	15:51:37.195	4		363.00
			4	363.00
			4	363.00
22/07/2025	15:50:39.102	40		364.20
			40	364.20
			40	364.20
22/07/2025	15:50:24.684	95		364.20
			95	364.20
			95	364.20
22/07/2025	15:50:03.146	2		364.60
			2	364.60
			2	364.60
22/07/2025	15:48:29.849	285		365.00
			15	365.00
			285	365.00
			200	365.00
			70	365.00
22/07/2025	15:48:20.995	50		365.10
			50	365.10
			50	365.10
22/07/2025	15:46:32.309	79		367.20
			79	367.20
			79	367.20
22/07/2025	15:46:11.369	32		367.00
			32	367.00
			30	367.00
			2	367.00
22/07/2025	15:45:51.812	10		368.50
			10	368.50
			10	368.50
22/07/2025	15:44:33.797	5		369.50
			5	369.50
			5	369.50
22/07/2025	15:43:12.663	9		370.70
			9	370.70
			9	370.70
22/07/2025	15:42:53.125	5		370.00
			5	370.00
			5	370.00
22/07/2025	15:42:48.267	14		369.90
			14	369.90
			14	369.90
22/07/2025	15:41:49.567	2		368.30
			2	368.30
			2	368.30
22/07/2025	15:41:09.458	10		368.10
			10	368.10
			10	368.10
22/07/2025	15:39:13.066	14		367.10
			14	367.10
			14	367.10
22/07/2025	15:37:10.589	100		369.10
			100	369.10
			100	369.10
22/07/2025	15:29:13.737	100		367.00
			100	367.00
			100	367.00
22/07/2025	15:28:08.624	100		367.10
			100	367.10
			100	367.10
22/07/2025	15:28:02.316	80		367.10
			80	367.10
			80	367.10
22/07/2025	15:27:50.410	13		367.70
			13	367.70
			13	367.70
22/07/2025	15:27:19.541	30		369.60
			30	369.60
			30	369.60
22/07/2025	15:22:19.721	27		369.00
			27	369.00
			27	369.00
22/07/2025	15:21:58.851	3		369.10
			3	369.10
			3	369.10
22/07/2025	15:20:50.965	100		369.70
			100	369.70
			100	369.70
22/07/2025	15:14:03.842	5		369.80
			5	369.80
			5	369.80
22/07/2025	15:13:57.510	15		369.80
			15	369.80
			15	369.80
22/07/2025	15:13:53.131	2		369.80
			2	369.80
			2	369.80
22/07/2025	15:13:36.167	5		369.80
			5	369.80
			5	369.80
22/07/2025	15:08:11.828	9		369.10
			9	369.10
			9	369.10
22/07/2025	15:07:45.364	9		369.80
			9	369.80
			9	369.80
22/07/2025	15:04:20.867	3		369.80
			3	369.80
			3	369.80
22/07/2025	15:04:15.747	10		369.80
			10	369.80
			10	369.80
22/07/2025	15:01:53.366	20		369.20
			20	369.20
			20	369.20
22/07/2025	15:00:16.023	30		369.10
			30	369.10
			30	369.10
22/07/2025	14:56:42.582	10		369.80
			10	369.80
			10	369.80
22/07/2025	14:51:55.626	8		369.60
			8	369.60
			8	369.60
22/07/2025	14:51:38.723	520		369.80
			520	369.80
			520	369.80
22/07/2025	14:51:35.695	150		369.50
			150	369.50
			50	369.50
			100	369.50

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: 1 763.50
Ask: 1 772.00
Volume: 59 116
-2.26%

Top 5 Turnover

Realtime Quotes
Last Update:
22/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice