Tradegate Exchange

MicroStrategy Inc.

1533

1239

349.00

Date	Time	Volume	Order Volume	Price
02/05/2025	21:59:57.275	50		349.00
			50	349.00
			50	349.00
02/05/2025	21:59:23.989	6		348.30
			6	348.30
			6	348.30
02/05/2025	21:58:57.508	10		348.10
			10	348.10
			10	348.10
02/05/2025	21:58:52.606	2		348.70
			2	348.70
			2	348.70
02/05/2025	21:58:32.675	20		348.20
			20	348.20
			20	348.20
02/05/2025	21:57:46.855	9		348.30
			9	348.30
			9	348.30
02/05/2025	21:56:41.760	8		348.90
			8	348.90
			8	348.90
02/05/2025	21:56:37.350	8		348.90
			8	348.90
			8	348.90
02/05/2025	21:56:24.739	2		348.90
			2	348.90
			2	348.90
02/05/2025	21:55:16.695	30		348.70
			30	348.70
			30	348.70
02/05/2025	21:55:14.806	30		347.70
			30	347.70
			30	347.70
02/05/2025	21:49:13.765	5		347.20
			5	347.20
			5	347.20
02/05/2025	21:48:54.372	25		347.30
			25	347.30
			25	347.30
02/05/2025	21:48:40.873	35		347.30
			25	347.30
			35	347.30
			10	347.30
02/05/2025	21:46:16.405	1		348.60
			1	348.60
			1	348.60
02/05/2025	21:45:39.089	2		349.40
			2	349.40
			2	349.40
02/05/2025	21:45:12.246	8		349.60
			8	349.60
			8	349.60
02/05/2025	21:45:01.883	6		348.70
			6	348.70
			6	348.70
02/05/2025	21:44:45.024	40		348.60
			40	348.60
			40	348.60
02/05/2025	21:44:43.061	5		349.50
			5	349.50
			5	349.50
02/05/2025	21:43:22.687	6		348.70
			6	348.70
			6	348.70
02/05/2025	21:42:44.736	49		348.40
			49	348.40
			49	348.40
02/05/2025	21:41:32.296	10		348.40
			10	348.40
			10	348.40
02/05/2025	21:40:45.223	60		349.40
			60	349.40
			60	349.40
02/05/2025	21:39:51.004	12		349.10
			12	349.10
			12	349.10
02/05/2025	21:39:50.951	20		349.10
			20	349.10
			20	349.10
02/05/2025	21:39:13.951	40		349.00
			40	349.00
			40	349.00
02/05/2025	21:38:29.023	30		348.60
			30	348.60
			30	348.60
02/05/2025	21:38:20.719	1		348.40
			1	348.40
			1	348.40
02/05/2025	21:36:42.337	47		348.50
			47	348.50
			47	348.50
02/05/2025	21:36:22.301	5		348.50
			5	348.50
			5	348.50
02/05/2025	21:36:22.260	50		348.50
			50	348.50
			50	348.50
02/05/2025	21:35:26.824	15		349.10
			15	349.10
			15	349.10
02/05/2025	21:35:19.629	40		349.00
			40	349.00
			40	349.00
02/05/2025	21:35:19.529	10		350.00
			10	350.00
			10	350.00
02/05/2025	21:33:15.320	22		350.40
			15	350.40
			7	350.40
			22	350.40
02/05/2025	21:32:54.107	100		351.00
			25	351.00
			100	351.00
			75	351.00
02/05/2025	21:32:54.099	10		351.00
			10	351.00
			10	351.00
02/05/2025	21:32:16.933	17		351.10
			17	351.10
			17	351.10
02/05/2025	21:31:12.393	25		352.50
			25	352.50
			25	352.50
02/05/2025	21:30:35.216	80		352.60
			80	352.60
			80	352.60
02/05/2025	21:29:27.913	30		353.00
			30	353.00
			30	353.00
02/05/2025	21:26:37.846	10		352.70
			2	352.70
			10	352.70
			8	352.70
02/05/2025	21:26:01.353	5		352.70
			5	352.70
			5	352.70
02/05/2025	21:25:26.800	5		352.70
			5	352.70
			5	352.70
02/05/2025	21:24:01.713	14		353.00
			14	353.00
			14	353.00
02/05/2025	21:23:55.068	13		352.10
			13	352.10
			13	352.10
02/05/2025	21:23:12.787	214		353.00
			214	353.00
			214	353.00
02/05/2025	21:23:09.685	400		353.00
			400	353.00
			400	353.00
02/05/2025	21:23:01.389	20		353.10
			20	353.10
			20	353.10
02/05/2025	21:23:00.402	50		353.10
			50	353.10
			50	353.10
02/05/2025	21:22:44.325	56		353.00
			56	353.00
			56	353.00
02/05/2025	21:22:40.608	30		353.00
			30	353.00
			30	353.00
02/05/2025	21:22:38.896	12		353.30
			12	353.30
			12	353.30
02/05/2025	21:22:36.417	2		352.70
			2	352.70
			2	352.70
02/05/2025	21:22:36.317	60		352.70
			8	352.70
			20	352.70
			50	352.70
			40	352.70
			2	352.70
02/05/2025	21:17:40.458	258		353.50
			258	353.50
			258	353.50
02/05/2025	21:16:13.208	10		353.00
			10	353.00
			10	353.00
02/05/2025	21:15:29.205	10		353.00
			10	353.00
			10	353.00
02/05/2025	21:14:50.753	57		352.40
			57	352.40
			57	352.40
02/05/2025	21:14:26.952	20		351.90
			20	351.90
			20	351.90
02/05/2025	21:14:15.845	10		352.40
			10	352.40
			10	352.40
02/05/2025	21:14:15.522	10		352.40
			10	352.40
			10	352.40
02/05/2025	21:11:59.360	4		352.50
			4	352.50
			4	352.50
02/05/2025	21:11:47.845	515		352.50
			515	352.50
			515	352.50
02/05/2025	21:10:59.242	20		352.50
			20	352.50
			20	352.50
02/05/2025	21:10:14.502	4		352.50
			4	352.50
			4	352.50
02/05/2025	21:09:15.126	4		352.00
			4	352.00
			4	352.00
02/05/2025	21:08:32.150	30		351.90
			30	351.90
			30	351.90
02/05/2025	21:08:16.918	15		351.90
			15	351.90
			15	351.90
02/05/2025	21:08:11.086	2		351.90
			2	351.90
			2	351.90
02/05/2025	21:06:36.187	14		352.90
			14	352.90
			14	352.90
02/05/2025	21:06:34.061	17		352.00
			17	352.00
			17	352.00
02/05/2025	21:06:20.746	20		351.90
			20	351.90
			20	351.90
02/05/2025	21:06:04.953	5		352.90
			5	352.90
			5	352.90
02/05/2025	21:05:25.045	30		352.80
			30	352.80
			30	352.80
02/05/2025	21:05:08.916	25		353.00
			25	353.00
			25	353.00
02/05/2025	21:04:34.135	1		353.10
			1	353.10
			1	353.10
02/05/2025	21:04:01.306	30		353.20
			30	353.20
			30	353.20
02/05/2025	21:04:01.096	48		353.20
			48	353.20
			48	353.20
02/05/2025	21:04:01.005	14		353.20
			14	353.20
			14	353.20
02/05/2025	21:03:47.638	200		353.70
			200	353.70
			139	353.70
			61	353.70
02/05/2025	21:03:29.502	25		353.60
			25	353.60
			25	353.60
02/05/2025	21:01:43.613	39		353.80
			39	353.80
			39	353.80
02/05/2025	21:01:07.877	4		354.00
			4	354.00
			4	354.00
02/05/2025	21:00:51.664	17		354.20
			17	354.20
			17	354.20
02/05/2025	21:00:51.617	41		354.20
			1	354.20
			10	354.20
			2	354.20
			40	354.20
			28	354.20
			1	354.20
02/05/2025	20:55:44.315	400		354.70
			400	354.70
			400	354.70
02/05/2025	20:55:38.516	10		354.60
			10	354.60
			10	354.60
02/05/2025	20:55:17.833	2		355.40
			2	355.40
			2	355.40
02/05/2025	20:54:56.149	50		354.60
			35	354.60
			15	354.60
			50	354.60
02/05/2025	20:54:24.007	275		355.00
			15	355.00
			3	355.00
			7	355.00
			125	355.00
			2	355.00
			20	355.00
			275	355.00
			4	355.00
			30	355.00
			15	355.00
			25	355.00
			20	355.00
			9	355.00
02/05/2025	20:53:56.059	250		354.90
			150	354.90
			250	354.90
			100	354.90
02/05/2025	20:53:29.556	4		354.00
			4	354.00
			4	354.00
02/05/2025	20:52:59.232	14		354.40
			14	354.40
			14	354.40
02/05/2025	20:52:54.861	3		354.10
			1	354.10
			2	354.10
			2	354.10
			1	354.10
02/05/2025	20:51:17.032	46		353.80
			46	353.80
			46	353.80
02/05/2025	20:49:17.283	40		354.00
			40	354.00
			40	354.00
02/05/2025	20:47:34.964	2		353.10
			2	353.10
			2	353.10
02/05/2025	20:47:14.136	30		354.40
			30	354.40
			30	354.40
02/05/2025	20:46:13.756	7		353.30
			7	353.30
			7	353.30
02/05/2025	20:46:01.109	2		354.10
			2	354.10
			2	354.10
02/05/2025	20:44:11.514	20		353.80
			20	353.80
			20	353.80
02/05/2025	20:42:39.234	25		353.90
			25	353.90
			25	353.90
02/05/2025	20:40:42.497	3		354.80
			3	354.80
			3	354.80
02/05/2025	20:39:20.968	20		353.90
			20	353.90
			20	353.90
02/05/2025	20:39:11.351	3		354.90
			3	354.90
			3	354.90
02/05/2025	20:37:48.941	14		354.90
			14	354.90
			14	354.90
02/05/2025	20:37:01.449	3		354.90
			3	354.90
			3	354.90
02/05/2025	20:36:44.251	3		354.20
			3	354.20
			3	354.20
02/05/2025	20:36:41.957	2		354.90
			2	354.90
			2	354.90
02/05/2025	20:35:38.583	200		354.00
			200	354.00
			200	354.00
02/05/2025	20:35:31.146	10		354.00
			10	354.00
			10	354.00
02/05/2025	20:35:18.238	4		353.40
			4	353.40
			4	353.40
02/05/2025	20:34:36.665	3		353.90
			3	353.90
			3	353.90
02/05/2025	20:34:14.418	10		354.00
			10	354.00
			10	354.00
02/05/2025	20:33:57.989	47		354.00
			47	354.00
			47	354.00
02/05/2025	20:33:57.749	250		354.00
			250	354.00
			250	354.00
02/05/2025	20:33:51.163	50		354.00
			50	354.00
			50	354.00
02/05/2025	20:33:42.911	1		354.00
			1	354.00
			1	354.00
02/05/2025	20:33:19.353	45		354.00
			45	354.00
			45	354.00
02/05/2025	20:33:19.217	9		353.90
			9	353.90
			9	353.90
02/05/2025	20:33:15.901	250		354.00
			250	354.00
			50	354.00
			87	354.00
			112	354.00
			1	354.00
02/05/2025	20:33:14.660	8		353.70
			8	353.70
			8	353.70
02/05/2025	20:32:56.832	28		353.60
			28	353.60
			28	353.60
02/05/2025	20:32:56.745	20		353.40
			20	353.40
			20	353.40
02/05/2025	20:31:11.799	39		353.50
			39	353.50
			39	353.50
02/05/2025	20:30:53.981	6		353.60
			6	353.60
			6	353.60
02/05/2025	20:30:49.867	4		353.00
			4	353.00
			4	353.00
02/05/2025	20:30:40.222	19		353.60
			19	353.60
			19	353.60
02/05/2025	20:30:16.934	1		352.90
			1	352.90
			1	352.90
02/05/2025	20:28:22.604	40		353.40
			40	353.40
			40	353.40
02/05/2025	20:27:49.400	1		353.20
			1	353.20
			1	353.20
02/05/2025	20:26:30.202	263		353.00
			80	353.00
			263	353.00
			183	353.00
02/05/2025	20:24:30.604	15		352.90
			15	352.90
			15	352.90
02/05/2025	20:23:48.652	15		351.80
			15	351.80
			1	351.80
			12	351.80
			2	351.80
02/05/2025	20:22:33.233	227		352.90
			227	352.90
			227	352.90
02/05/2025	20:22:20.158	1		352.90
			1	352.90
			1	352.90
02/05/2025	20:20:02.389	30		352.20
			30	352.20
			30	352.20
02/05/2025	20:19:52.505	1		352.10
			1	352.10
			1	352.10
02/05/2025	20:19:52.129	10		351.20
			10	351.20
			10	351.20
02/05/2025	20:18:50.011	1		352.60
			1	352.60
			1	352.60
02/05/2025	20:18:38.552	90		351.70
			90	351.70
			90	351.70
02/05/2025	20:17:12.013	23		351.50
			23	351.50
			23	351.50
02/05/2025	20:16:52.990	10		351.50
			10	351.50
			10	351.50
02/05/2025	20:16:52.365	3		351.50
			3	351.50
			3	351.50
02/05/2025	20:13:35.670	20		351.90
			20	351.90
			20	351.90
02/05/2025	20:12:59.021	100		351.70
			40	351.70
			60	351.70
			100	351.70
02/05/2025	20:12:45.173	5		351.70
			5	351.70
			5	351.70
02/05/2025	20:12:42.801	3		352.60
			3	352.60
			3	352.60
02/05/2025	20:12:41.262	15		351.70
			15	351.70
			15	351.70
02/05/2025	20:12:19.612	65		351.70
			10	351.70
			25	351.70
			30	351.70
			65	351.70
02/05/2025	20:11:42.858	364		352.00
			4	352.00
			364	352.00
			360	352.00
02/05/2025	20:11:10.009	6		352.00
			6	352.00
			6	352.00
02/05/2025	20:10:58.718	1		352.60
			1	352.60
			1	352.60
02/05/2025	20:10:53.777	1		351.70
			1	351.70
			1	351.70
02/05/2025	20:10:52.376	1		351.70
			1	351.70
			1	351.70
02/05/2025	20:10:33.866	7		351.50
			7	351.50
			7	351.50
02/05/2025	20:10:08.765	100		351.90
			100	351.90
			100	351.90
02/05/2025	20:09:24.037	4		351.10
			4	351.10
			4	351.10
02/05/2025	20:07:00.657	250		352.00
			75	352.00
			95	352.00
			30	352.00
			50	352.00
			250	352.00
02/05/2025	20:06:47.135	10		351.70
			10	351.70
			10	351.70
02/05/2025	20:06:10.677	43		352.00
			43	352.00
			43	352.00
02/05/2025	20:06:08.606	44		352.00
			44	352.00
			10	352.00
			25	352.00
			9	352.00
02/05/2025	20:05:53.150	3		352.80
			2	352.80
			1	352.80
			3	352.80
02/05/2025	20:05:32.778	5		351.80
			5	351.80
			5	351.80
02/05/2025	20:05:09.245	73		351.70
			73	351.70
			73	351.70
02/05/2025	20:04:50.784	50		351.40
			50	351.40
			50	351.40
02/05/2025	20:04:40.911	26		351.50
			16	351.50
			10	351.50
			26	351.50
02/05/2025	20:04:19.930	28		351.30
			28	351.30
			28	351.30
02/05/2025	20:04:05.677	18		351.00
			10	351.00
			18	351.00
			8	351.00
02/05/2025	20:02:46.890	6		351.20
			6	351.20
			6	351.20
02/05/2025	20:02:11.905	20		350.50
			20	350.50
			20	350.50
02/05/2025	20:00:23.038	155		350.50
			155	350.50
			155	350.50
02/05/2025	20:00:22.190	33		350.20
			33	350.20
			33	350.20
02/05/2025	20:00:01.982	150		350.90
			150	350.90
			150	350.90
02/05/2025	19:58:58.442	50		350.90
			50	350.90
			50	350.90
02/05/2025	19:55:36.113	100		350.70
			100	350.70
			100	350.70
02/05/2025	19:54:19.702	10		350.00
			10	350.00
			10	350.00
02/05/2025	19:52:16.903	4		349.80
			4	349.80
			4	349.80
02/05/2025	19:51:31.351	3		350.00
			3	350.00
			3	350.00
02/05/2025	19:51:04.492	8		350.40
			8	350.40
			8	350.40
02/05/2025	19:50:33.688	7		349.90
			7	349.90
			7	349.90
02/05/2025	19:50:33.481	8		350.60
			8	350.60
			8	350.60
02/05/2025	19:50:14.071	10		349.70
			10	349.70
			10	349.70
02/05/2025	19:48:35.648	400		350.70
			400	350.70
			400	350.70
02/05/2025	19:46:38.899	25		349.50
			25	349.50
			25	349.50
02/05/2025	19:46:02.781	3		350.20
			3	350.20
			3	350.20
02/05/2025	19:45:22.025	25		349.60
			25	349.60
			25	349.60
02/05/2025	19:45:03.291	2		350.40
			2	350.40
			2	350.40
02/05/2025	19:44:49.796	1		349.60
			1	349.60
			1	349.60
02/05/2025	19:44:42.403	25		349.60
			25	349.60
			25	349.60
02/05/2025	19:43:42.762	1		350.10
			1	350.10
			1	350.10
02/05/2025	19:42:40.997	49		350.00
			40	350.00
			49	350.00
			9	350.00
02/05/2025	19:40:36.001	22		350.60
			22	350.60
			22	350.60
02/05/2025	19:40:04.628	12		350.30
			12	350.30
			12	350.30
02/05/2025	19:38:22.267	8		351.00
			8	351.00
			8	351.00
02/05/2025	19:38:02.840	8		351.00
			4	351.00
			8	351.00
			4	351.00
02/05/2025	19:37:50.237	2		350.90
			2	350.90
			2	350.90
02/05/2025	19:37:40.665	5		350.70
			5	350.70
			5	350.70
02/05/2025	19:36:36.838	8		350.80
			8	350.80
			8	350.80
02/05/2025	19:35:38.561	6		350.90
			6	350.90
			6	350.90
02/05/2025	19:35:12.060	2		350.30
			2	350.30
			2	350.30
02/05/2025	19:34:10.941	20		350.90
			20	350.90
			20	350.90
02/05/2025	19:30:44.335	20		350.30
			20	350.30
			20	350.30
02/05/2025	19:29:47.210	1		350.90
			1	350.90
			1	350.90
02/05/2025	19:29:33.890	4		350.10
			4	350.10
			4	350.10
02/05/2025	19:29:15.450	25		349.90
			25	349.90
			25	349.90
02/05/2025	19:27:33.877	40		350.00
			40	350.00
			40	350.00
02/05/2025	19:27:05.358	2		350.20
			2	350.20
			2	350.20
02/05/2025	19:26:46.552	1		349.30
			1	349.30
			1	349.30
02/05/2025	19:26:17.314	10		349.50
			10	349.50
			10	349.50
02/05/2025	19:25:48.096	10		349.50
			10	349.50
			10	349.50
02/05/2025	19:25:28.066	14		349.80
			14	349.80
			14	349.80
02/05/2025	19:25:17.738	20		349.50
			20	349.50
			20	349.50
02/05/2025	19:24:22.625	14		349.40
			14	349.40
			14	349.40
02/05/2025	19:21:48.063	10		350.30
			10	350.30
			10	350.30
02/05/2025	19:21:02.605	91		350.00
			20	350.00
			1	350.00
			70	350.00
			91	350.00
02/05/2025	19:20:58.461	50		349.70
			50	349.70
			50	349.70
02/05/2025	19:20:40.146	3		349.90
			3	349.90
			3	349.90
02/05/2025	19:20:07.008	300		349.00
			300	349.00
			300	349.00
02/05/2025	19:19:29.703	81		349.50
			81	349.50
			81	349.50
02/05/2025	19:17:52.915	5		348.00
			5	348.00
			5	348.00
02/05/2025	19:16:27.482	9		348.00
			9	348.00
			9	348.00
02/05/2025	19:16:15.048	10		348.00
			10	348.00
			10	348.00
02/05/2025	19:15:36.522	10		348.10
			10	348.10
			10	348.10
02/05/2025	19:15:26.651	25		348.00
			25	348.00
			25	348.00
02/05/2025	19:13:04.207	30		347.30
			30	347.30
			20	347.30
			10	347.30
02/05/2025	19:12:08.837	30		347.30
			30	347.30
			30	347.30
02/05/2025	19:11:59.167	1		348.00
			1	348.00
			1	348.00
02/05/2025	19:07:51.933	30		348.00
			30	348.00
			30	348.00
02/05/2025	19:06:16.316	4		348.20
			4	348.20
			4	348.20
02/05/2025	18:58:49.411	270		347.80
			270	347.80
			265	347.80
			5	347.80
02/05/2025	18:58:10.113	2		348.70
			2	348.70
			2	348.70
02/05/2025	18:56:50.062	1		348.10
			1	348.10
			1	348.10
02/05/2025	18:55:42.923	18		348.00
			18	348.00
			10	348.00
			8	348.00
02/05/2025	18:52:48.092	12		347.30
			12	347.30
			12	347.30
02/05/2025	18:51:55.564	40		347.90
			40	347.90
			40	347.90
02/05/2025	18:51:49.306	3		347.90
			3	347.90
			3	347.90
02/05/2025	18:50:14.301	40		347.80
			40	347.80
			40	347.80
02/05/2025	18:49:13.601	5		347.70
			5	347.70
			2	347.70
			3	347.70
02/05/2025	18:45:28.304	3		347.80
			3	347.80
			3	347.80
02/05/2025	18:44:51.806	15		347.80
			15	347.80
			15	347.80
02/05/2025	18:43:50.597	45		348.20
			30	348.20
			15	348.20
			45	348.20
02/05/2025	18:43:05.358	2		349.10
			2	349.10
			2	349.10
02/05/2025	18:42:27.693	4		348.70
			4	348.70
			4	348.70
02/05/2025	18:41:48.319	350		348.70
			350	348.70
			350	348.70
02/05/2025	18:39:26.390	12		347.80
			2	347.80
			10	347.80
			12	347.80
02/05/2025	18:39:26.320	25		347.80
			25	347.80
			25	347.80
02/05/2025	18:38:38.696	1		348.30
			1	348.30
			1	348.30
02/05/2025	18:38:17.911	5		348.20
			5	348.20
			5	348.20
02/05/2025	18:35:56.452	45		348.10
			39	348.10
			6	348.10
			45	348.10
02/05/2025	18:34:56.204	4		349.50
			4	349.50
			4	349.50
02/05/2025	18:34:45.294	91		349.30
			91	349.30
			91	349.30
02/05/2025	18:29:34.018	20		349.10
			20	349.10
			20	349.10
02/05/2025	18:28:44.816	120		348.50
			120	348.50
			120	348.50
02/05/2025	18:28:09.897	200		348.30
			200	348.30
			200	348.30
02/05/2025	18:27:39.923	4		348.70
			4	348.70
			4	348.70
02/05/2025	18:27:39.482	200		348.70
			50	348.70
			3	348.70
			133	348.70
			14	348.70
			200	348.70
02/05/2025	18:27:14.476	2		349.70
			2	349.70
			2	349.70
02/05/2025	18:27:07.798	26		349.30
			26	349.30
			26	349.30
02/05/2025	18:26:56.508	53		349.30
			53	349.30
			53	349.30
02/05/2025	18:25:45.806	10		349.50
			10	349.50
			10	349.50
02/05/2025	18:24:18.805	43		349.30
			43	349.30
			43	349.30
02/05/2025	18:23:18.657	13		349.40
			13	349.40
			13	349.40
02/05/2025	18:22:52.325	105		349.30
			105	349.30
			105	349.30
02/05/2025	18:21:56.165	3		349.30
			3	349.30
			3	349.30
02/05/2025	18:21:31.787	5		349.20
			5	349.20
			1	349.20
			4	349.20
02/05/2025	18:21:26.881	1		350.20
			1	350.20
			1	350.20
02/05/2025	18:21:04.628	7		350.90
			7	350.90
			7	350.90
02/05/2025	18:20:01.897	250		350.30
			250	350.30
			250	350.30
02/05/2025	18:19:56.690	30		350.20
			30	350.20
			30	350.20
02/05/2025	18:18:58.848	20		349.90
			20	349.90
			20	349.90
02/05/2025	18:18:44.470	25		350.00
			25	350.00
			25	350.00
02/05/2025	18:18:25.426	1		350.70
			1	350.70
			1	350.70
02/05/2025	18:18:18.891	1		350.10
			1	350.10
			1	350.10
02/05/2025	18:18:17.929	10		350.10
			10	350.10
			10	350.10
02/05/2025	18:18:17.205	19		350.90
			19	350.90
			19	350.90
02/05/2025	18:18:14.898	11		350.10
			11	350.10
			11	350.10
02/05/2025	18:18:08.559	44		350.00
			19	350.00
			25	350.00
			44	350.00
02/05/2025	18:17:58.772	1		349.60
			1	349.60
			1	349.60
02/05/2025	18:17:31.608	1		349.90
			1	349.90
			1	349.90
02/05/2025	18:15:50.671	40		349.90
			40	349.90
			40	349.90
02/05/2025	18:15:46.878	7		349.90
			7	349.90
			7	349.90
02/05/2025	18:15:17.766	20		349.10
			20	349.10
			20	349.10
02/05/2025	18:14:18.841	1		349.40
			1	349.40
			1	349.40
02/05/2025	18:11:29.425	30		349.90
			30	349.90
			30	349.90
02/05/2025	18:10:57.866	10		349.70
			10	349.70
			10	349.70
02/05/2025	18:09:33.790	1		349.20
			1	349.20
			1	349.20
02/05/2025	18:08:58.339	50		349.30
			50	349.30
			50	349.30
02/05/2025	18:08:50.386	31		349.20
			31	349.20
			31	349.20
02/05/2025	18:08:36.791	50		349.30
			50	349.30
			50	349.30
02/05/2025	18:08:33.476	23		349.30
			23	349.30
			23	349.30
02/05/2025	18:08:14.841	150		350.30
			150	350.30
			150	350.30
02/05/2025	18:07:39.376	5		349.60
			5	349.60
			5	349.60
02/05/2025	18:07:20.203	2		349.50
			2	349.50
			2	349.50
02/05/2025	18:07:18.469	7		349.50
			7	349.50
			7	349.50
02/05/2025	18:06:18.382	14		349.90
			14	349.90
			14	349.90
02/05/2025	18:05:49.281	1		350.90
			1	350.90
			1	350.90
02/05/2025	18:05:20.952	10		350.90
			10	350.90
			10	350.90
02/05/2025	18:05:11.484	12		350.90
			12	350.90
			12	350.90
02/05/2025	18:04:26.259	5		350.30
			5	350.30
			5	350.30
02/05/2025	18:04:25.154	19		350.70
			19	350.70
			19	350.70
02/05/2025	18:04:24.733	16		350.30
			16	350.30
			16	350.30
02/05/2025	18:04:10.450	464		350.00
			19	350.00
			300	350.00
			445	350.00
			164	350.00
02/05/2025	18:03:29.549	400		350.00
			2	350.00
			28	350.00
			4	350.00
			20	350.00
			10	350.00
			25	350.00
			2	350.00
			5	350.00
			6	350.00
			21	350.00
			30	350.00
			30	350.00
			400	350.00
			10	350.00
			58	350.00
			55	350.00
			9	350.00
			25	350.00
			5	350.00
			10	350.00
			20	350.00
			25	350.00

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice