Tradegate Exchange

Strategy Inc. ClassA

1087

992

178.85

Date	Time	Volume	Order Volume	Price
18/11/2025	21:59:41.223	50		178.85
			50	178.85
			50	178.85
18/11/2025	21:59:30.702	10		178.90
			10	178.90
			10	178.90
18/11/2025	21:58:47.013	11		178.95
			11	178.95
			11	178.95
18/11/2025	21:57:48.612	20		178.90
			20	178.90
			20	178.90
18/11/2025	21:54:30.374	109		180.55
			109	180.55
			109	180.55
18/11/2025	21:52:18.414	20		180.85
			20	180.85
			20	180.85
18/11/2025	21:51:38.792	5		180.75
			5	180.75
			5	180.75
18/11/2025	21:46:58.404	10		180.00
			10	180.00
			10	180.00
18/11/2025	21:46:57.198	11		180.10
			11	180.10
			11	180.10
18/11/2025	21:46:43.168	10		180.05
			10	180.05
			10	180.05
18/11/2025	21:44:16.312	5		181.30
			5	181.30
			5	181.30
18/11/2025	21:43:15.671	6		181.20
			6	181.20
			6	181.20
18/11/2025	21:41:01.514	20		181.30
			20	181.30
			20	181.30
18/11/2025	21:40:40.474	10		181.45
			10	181.45
			10	181.45
18/11/2025	21:39:40.728	63		181.00
			63	181.00
			63	181.00
18/11/2025	21:38:15.029	100		180.65
			100	180.65
			100	180.65
18/11/2025	21:35:38.026	30		180.80
			30	180.80
			30	180.80
18/11/2025	21:35:27.928	10		180.75
			10	180.75
			10	180.75
18/11/2025	21:32:55.989	50		180.85
			50	180.85
			50	180.85
18/11/2025	21:30:43.500	30		181.00
			30	181.00
			30	181.00
18/11/2025	21:29:03.896	35		181.70
			35	181.70
			35	181.70
18/11/2025	21:28:27.364	15		181.65
			15	181.65
			15	181.65
18/11/2025	21:25:36.606	2		182.50
			2	182.50
			2	182.50
18/11/2025	21:23:16.859	5		183.05
			5	183.05
			5	183.05
18/11/2025	21:22:59.423	10		183.10
			10	183.10
			10	183.10
18/11/2025	21:20:59.691	3		182.75
			3	182.75
			3	182.75
18/11/2025	21:15:35.143	2		182.30
			2	182.30
			2	182.30
18/11/2025	21:14:36.726	6		181.60
			6	181.60
			6	181.60
18/11/2025	21:13:31.159	80		181.45
			80	181.45
			80	181.45
18/11/2025	21:12:15.725	15		181.40
			15	181.40
			15	181.40
18/11/2025	21:11:39.095	2		181.85
			2	181.85
			2	181.85
18/11/2025	21:09:39.618	28		181.70
			28	181.70
			28	181.70
18/11/2025	21:05:01.996	7		182.05
			7	182.05
			7	182.05
18/11/2025	21:04:02.421	5		182.55
			5	182.55
			5	182.55
18/11/2025	20:59:25.763	2		181.30
			2	181.30
			2	181.30
18/11/2025	20:58:20.934	12		181.20
			12	181.20
			12	181.20
18/11/2025	20:57:55.208	13		181.20
			13	181.20
			13	181.20
18/11/2025	20:56:43.717	1		181.10
			1	181.10
			1	181.10
18/11/2025	20:56:36.159	2		181.15
			2	181.15
			2	181.15
18/11/2025	20:54:57.296	36		180.50
			36	180.50
			36	180.50
18/11/2025	20:52:39.529	3		181.45
			3	181.45
			3	181.45
18/11/2025	20:52:17.785	2		182.15
			2	182.15
			2	182.15
18/11/2025	20:51:42.179	2		182.40
			2	182.40
			2	182.40
18/11/2025	20:51:07.904	1		182.55
			1	182.55
			1	182.55
18/11/2025	20:50:17.256	3		182.80
			3	182.80
			3	182.80
18/11/2025	20:50:01.196	49		182.45
			49	182.45
			49	182.45
18/11/2025	20:48:32.525	6		183.45
			6	183.45
			6	183.45
18/11/2025	20:48:07.674	22		183.65
			22	183.65
			22	183.65
18/11/2025	20:46:15.163	1		183.45
			1	183.45
			1	183.45
18/11/2025	20:46:13.969	20		183.45
			20	183.45
			20	183.45
18/11/2025	20:44:57.869	25		183.10
			25	183.10
			25	183.10
18/11/2025	20:44:55.971	1		183.20
			1	183.20
			1	183.20
18/11/2025	20:43:41.946	29		183.75
			16	183.75
			29	183.75
			13	183.75
18/11/2025	20:41:38.291	1		183.40
			1	183.40
			1	183.40
18/11/2025	20:39:49.689	6		183.00
			6	183.00
			6	183.00
18/11/2025	20:39:34.624	15		182.95
			15	182.95
			15	182.95
18/11/2025	20:38:58.066	1		182.60
			1	182.60
			1	182.60
18/11/2025	20:38:20.784	70		181.75
			70	181.75
			70	181.75
18/11/2025	20:37:20.430	7		182.00
			7	182.00
			7	182.00
18/11/2025	20:34:36.168	91		181.05
			91	181.05
			91	181.05
18/11/2025	20:33:46.523	100		181.20
			100	181.20
			100	181.20
18/11/2025	20:33:03.396	30		181.45
			30	181.45
			30	181.45
18/11/2025	20:31:09.349	1		181.80
			1	181.80
			1	181.80
18/11/2025	20:29:41.313	50		181.00
			50	181.00
			50	181.00
18/11/2025	20:28:26.948	2		181.20
			2	181.20
			2	181.20
18/11/2025	20:27:19.489	10		181.25
			10	181.25
			10	181.25
18/11/2025	20:26:25.902	2		181.65
			2	181.65
			2	181.65
18/11/2025	20:24:47.539	25		181.65
			25	181.65
			25	181.65
18/11/2025	20:22:46.787	15		181.75
			15	181.75
			15	181.75
18/11/2025	20:21:47.030	20		181.30
			20	181.30
			20	181.30
18/11/2025	20:20:55.331	2		181.90
			2	181.90
			2	181.90
18/11/2025	20:20:23.581	102		182.00
			2	182.00
			100	182.00
			102	182.00
18/11/2025	20:19:46.941	400		181.85
			400	181.85
			400	181.85
18/11/2025	20:17:50.533	10		181.05
			10	181.05
			9	181.05
			1	181.05
18/11/2025	20:16:59.301	1		181.50
			1	181.50
			1	181.50
18/11/2025	20:14:18.438	1		181.85
			1	181.85
			1	181.85
18/11/2025	20:14:07.529	5		181.95
			5	181.95
			5	181.95
18/11/2025	20:13:58.612	1		181.40
			1	181.40
			1	181.40
18/11/2025	20:13:56.920	5		181.75
			5	181.75
			5	181.75
18/11/2025	20:13:48.240	1		181.90
			1	181.90
			1	181.90
18/11/2025	20:13:34.456	1		181.25
			1	181.25
			1	181.25
18/11/2025	20:12:58.608	140		181.10
			140	181.10
			140	181.10
18/11/2025	20:09:48.935	1		181.00
			1	181.00
			1	181.00
18/11/2025	20:09:23.520	1		180.40
			1	180.40
			1	180.40
18/11/2025	20:09:08.187	34		180.70
			34	180.70
			34	180.70
18/11/2025	20:04:22.999	2		181.35
			2	181.35
			2	181.35
18/11/2025	20:02:50.673	10		180.85
			10	180.85
			10	180.85
18/11/2025	20:02:42.773	11		181.05
			11	181.05
			11	181.05
18/11/2025	20:02:18.121	5		181.35
			5	181.35
			5	181.35
18/11/2025	19:59:32.383	3		181.70
			3	181.70
			3	181.70
18/11/2025	19:58:19.283	40		181.50
			40	181.50
			40	181.50
18/11/2025	19:55:02.376	6		182.95
			6	182.95
			6	182.95
18/11/2025	19:54:34.923	350		182.60
			350	182.60
			350	182.60
18/11/2025	19:53:36.058	10		183.15
			10	183.15
			10	183.15
18/11/2025	19:51:51.014	60		183.00
			60	183.00
			60	183.00
18/11/2025	19:47:59.251	25		182.55
			25	182.55
			25	182.55
18/11/2025	19:43:08.075	13		182.90
			13	182.90
			13	182.90
18/11/2025	19:41:52.449	15		183.25
			15	183.25
			15	183.25
18/11/2025	19:41:51.353	6		183.00
			6	183.00
			6	183.00
18/11/2025	19:37:09.860	10		182.20
			10	182.20
			10	182.20
18/11/2025	19:36:38.198	3		181.45
			3	181.45
			3	181.45
18/11/2025	19:33:52.449	25		182.15
			25	182.15
			25	182.15
18/11/2025	19:33:32.348	30		182.25
			30	182.25
			30	182.25
18/11/2025	19:33:08.249	27		182.20
			27	182.20
			27	182.20
18/11/2025	19:32:13.078	2		182.20
			2	182.20
			2	182.20
18/11/2025	19:31:49.223	15		181.80
			15	181.80
			15	181.80
18/11/2025	19:31:10.116	25		182.30
			25	182.30
			25	182.30
18/11/2025	19:30:50.223	6		182.25
			6	182.25
			6	182.25
18/11/2025	19:29:30.426	2		181.10
			2	181.10
			2	181.10
18/11/2025	19:25:58.861	70		182.15
			70	182.15
			70	182.15
18/11/2025	19:25:38.357	29		182.75
			29	182.75
			29	182.75
18/11/2025	19:25:11.386	12		182.85
			12	182.85
			12	182.85
18/11/2025	19:24:56.911	10		183.30
			10	183.30
			10	183.30
18/11/2025	19:24:29.743	1		183.00
			1	183.00
			1	183.00
18/11/2025	19:21:13.380	15		183.65
			15	183.65
			15	183.65
18/11/2025	19:21:07.972	50		183.65
			50	183.65
			50	183.65
18/11/2025	19:20:02.941	2		183.85
			2	183.85
			2	183.85
18/11/2025	19:16:33.288	3		183.65
			3	183.65
			3	183.65
18/11/2025	19:16:14.509	5		184.15
			5	184.15
			5	184.15
18/11/2025	19:15:39.313	27		184.20
			27	184.20
			27	184.20
18/11/2025	19:15:04.185	5		184.25
			5	184.25
			5	184.25
18/11/2025	19:14:50.606	10		184.70
			10	184.70
			10	184.70
18/11/2025	19:14:44.519	20		184.55
			20	184.55
			20	184.55
18/11/2025	19:14:06.922	4		183.70
			4	183.70
			4	183.70
18/11/2025	19:13:19.109	5		184.00
			5	184.00
			5	184.00
18/11/2025	19:12:47.300	5		183.70
			5	183.70
			5	183.70
18/11/2025	19:11:22.023	28		184.15
			28	184.15
			28	184.15
18/11/2025	19:11:21.900	4		184.15
			4	184.15
			4	184.15
18/11/2025	19:11:14.552	3		184.10
			3	184.10
			3	184.10
18/11/2025	19:11:10.792	3		183.45
			3	183.45
			3	183.45
18/11/2025	19:10:38.890	1		184.10
			1	184.10
			1	184.10
18/11/2025	19:10:38.387	1		184.10
			1	184.10
			1	184.10
18/11/2025	19:09:04.054	8		184.00
			8	184.00
			2	184.00
			6	184.00
18/11/2025	19:08:08.943	50		183.95
			50	183.95
			50	183.95
18/11/2025	19:06:43.118	14		183.85
			14	183.85
			14	183.85
18/11/2025	19:06:42.267	30		183.85
			30	183.85
			30	183.85
18/11/2025	19:05:07.838	1		183.50
			1	183.50
			1	183.50
18/11/2025	19:04:57.127	100		183.15
			100	183.15
			100	183.15
18/11/2025	19:04:54.062	25		183.45
			25	183.45
			25	183.45
18/11/2025	19:04:33.254	3		183.45
			3	183.45
			3	183.45
18/11/2025	19:03:41.163	10		183.30
			10	183.30
			10	183.30
18/11/2025	19:02:51.816	1		182.90
			1	182.90
			1	182.90
18/11/2025	19:02:45.991	11		182.35
			11	182.35
			11	182.35
18/11/2025	19:02:21.894	50		182.05
			50	182.05
			50	182.05
18/11/2025	19:01:29.808	24		182.00
			4	182.00
			24	182.00
			20	182.00
18/11/2025	18:59:53.431	9		182.60
			9	182.60
			9	182.60
18/11/2025	18:59:44.384	85		182.85
			85	182.85
			85	182.85
18/11/2025	18:59:43.806	400		182.85
			400	182.85
			400	182.85
18/11/2025	18:59:43.232	545		182.85
			545	182.85
			400	182.85
			145	182.85
18/11/2025	18:59:36.937	570		182.85
			170	182.85
			400	182.85
			570	182.85
18/11/2025	18:59:31.617	400		182.85
			400	182.85
			400	182.85
18/11/2025	18:58:43.643	18		182.95
			18	182.95
			18	182.95
18/11/2025	18:57:02.238	10		183.10
			10	183.10
			10	183.10
18/11/2025	18:56:33.240	8		182.90
			8	182.90
			8	182.90
18/11/2025	18:55:27.384	2		182.60
			2	182.60
			2	182.60
18/11/2025	18:54:15.070	2		182.40
			2	182.40
			2	182.40
18/11/2025	18:52:59.282	1		182.15
			1	182.15
			1	182.15
18/11/2025	18:52:00.198	15		182.05
			15	182.05
			15	182.05
18/11/2025	18:50:11.699	1		182.10
			1	182.10
			1	182.10
18/11/2025	18:49:41.778	22		182.25
			22	182.25
			22	182.25
18/11/2025	18:49:27.736	3		182.85
			3	182.85
			3	182.85
18/11/2025	18:48:56.737	25		182.85
			25	182.85
			25	182.85
18/11/2025	18:48:17.968	134		182.50
			134	182.50
			134	182.50
18/11/2025	18:47:40.795	2		182.45
			2	182.45
			2	182.45
18/11/2025	18:46:31.668	10		182.40
			10	182.40
			10	182.40
18/11/2025	18:46:23.142	5		182.40
			5	182.40
			5	182.40
18/11/2025	18:45:05.792	50		182.45
			50	182.45
			50	182.45
18/11/2025	18:45:01.944	4		182.80
			4	182.80
			4	182.80
18/11/2025	18:42:31.182	30		182.00
			30	182.00
			30	182.00
18/11/2025	18:42:01.373	100		181.45
			100	181.45
			5	181.45
			95	181.45
18/11/2025	18:40:58.945	400		181.70
			400	181.70
			400	181.70
18/11/2025	18:40:58.916	400		181.70
			400	181.70
			400	181.70
18/11/2025	18:40:34.386	10		182.00
			10	182.00
			10	182.00
18/11/2025	18:39:28.013	10		181.35
			10	181.35
			10	181.35
18/11/2025	18:38:14.680	3		180.80
			3	180.80
			3	180.80
18/11/2025	18:37:54.000	30		180.80
			30	180.80
			30	180.80
18/11/2025	18:37:53.850	10		180.15
			10	180.15
			10	180.15
18/11/2025	18:37:28.110	300		180.65
			300	180.65
			300	180.65
18/11/2025	18:36:38.686	66		179.75
			66	179.75
			66	179.75
18/11/2025	18:35:58.839	1		179.95
			1	179.95
			1	179.95
18/11/2025	18:32:35.373	30		179.75
			30	179.75
			30	179.75
18/11/2025	18:32:27.566	72		179.30
			5	179.30
			72	179.30
			67	179.30
18/11/2025	18:32:20.370	5		179.90
			5	179.90
			5	179.90
18/11/2025	18:32:11.598	15		179.60
			15	179.60
			15	179.60
18/11/2025	18:32:07.784	10		179.85
			10	179.85
			10	179.85
18/11/2025	18:29:29.477	6		180.15
			6	180.15
			6	180.15
18/11/2025	18:29:02.539	30		179.95
			30	179.95
			30	179.95
18/11/2025	18:27:58.661	5		180.20
			5	180.20
			5	180.20
18/11/2025	18:27:41.571	1		179.85
			1	179.85
			1	179.85
18/11/2025	18:27:35.231	6		179.85
			6	179.85
			6	179.85
18/11/2025	18:26:34.402	40		181.40
			40	181.40
			40	181.40
18/11/2025	18:26:07.248	10		181.85
			10	181.85
			10	181.85
18/11/2025	18:25:46.357	2		182.05
			2	182.05
			2	182.05
18/11/2025	18:25:16.576	1		181.85
			1	181.85
			1	181.85
18/11/2025	18:24:43.919	10		181.70
			10	181.70
			10	181.70
18/11/2025	18:24:38.396	6		181.70
			6	181.70
			6	181.70
18/11/2025	18:24:33.504	6		181.95
			6	181.95
			6	181.95
18/11/2025	18:24:28.601	10		181.95
			10	181.95
			10	181.95
18/11/2025	18:24:07.954	100		181.60
			100	181.60
			100	181.60
18/11/2025	18:23:27.338	6		182.10
			6	182.10
			6	182.10
18/11/2025	18:23:25.160	8		182.10
			8	182.10
			8	182.10
18/11/2025	18:23:11.615	60		182.20
			60	182.20
			60	182.20
18/11/2025	18:23:09.624	5		182.25
			5	182.25
			5	182.25
18/11/2025	18:23:01.020	10		182.55
			10	182.55
			10	182.55
18/11/2025	18:20:19.742	27		182.40
			27	182.40
			27	182.40
18/11/2025	18:19:02.076	18		182.50
			18	182.50
			18	182.50
18/11/2025	18:18:57.832	16		182.40
			16	182.40
			16	182.40
18/11/2025	18:17:09.523	44		182.75
			44	182.75
			44	182.75
18/11/2025	18:16:32.456	1		182.70
			1	182.70
			1	182.70
18/11/2025	18:16:27.446	15		182.90
			15	182.90
			15	182.90
18/11/2025	18:16:03.970	10		182.65
			10	182.65
			10	182.65
18/11/2025	18:14:58.244	3		182.20
			3	182.20
			3	182.20
18/11/2025	18:14:07.206	10		182.25
			10	182.25
			10	182.25
18/11/2025	18:11:30.386	13		182.85
			13	182.85
			13	182.85
18/11/2025	18:11:27.315	4		182.90
			4	182.90
			4	182.90
18/11/2025	18:10:58.204	1		183.20
			1	183.20
			1	183.20
18/11/2025	18:09:48.468	1		182.70
			1	182.70
			1	182.70
18/11/2025	18:09:33.586	3		182.80
			3	182.80
			3	182.80
18/11/2025	18:09:16.060	1		182.45
			1	182.45
			1	182.45
18/11/2025	18:07:54.715	1		182.70
			1	182.70
			1	182.70
18/11/2025	18:07:21.908	34		182.95
			34	182.95
			34	182.95
18/11/2025	18:06:10.694	3		182.15
			3	182.15
			3	182.15
18/11/2025	18:06:02.183	12		182.50
			12	182.50
			12	182.50
18/11/2025	18:05:39.901	1		182.60
			1	182.60
			1	182.60
18/11/2025	18:05:11.611	5		182.25
			5	182.25
			5	182.25
18/11/2025	18:04:44.174	15		182.55
			15	182.55
			15	182.55
18/11/2025	18:04:37.025	5		182.70
			5	182.70
			5	182.70
18/11/2025	18:02:10.712	4		182.40
			4	182.40
			4	182.40
18/11/2025	18:01:14.827	25		181.80
			25	181.80
			25	181.80
18/11/2025	18:01:02.172	4		181.90
			4	181.90
			4	181.90
18/11/2025	18:00:05.032	11		181.75
			11	181.75
			11	181.75
18/11/2025	17:58:15.505	10		182.30
			10	182.30
			10	182.30
18/11/2025	17:57:46.121	50		182.25
			50	182.25
			50	182.25
18/11/2025	17:57:33.672	207		181.60
			207	181.60
			207	181.60
18/11/2025	17:57:19.167	3		182.05
			3	182.05
			3	182.05
18/11/2025	17:57:18.617	10		182.05
			10	182.05
			10	182.05
18/11/2025	17:55:30.022	1		182.55
			1	182.55
			1	182.55
18/11/2025	17:53:16.747	5		181.65
			5	181.65
			5	181.65
18/11/2025	17:51:43.742	100		181.45
			100	181.45
			100	181.45
18/11/2025	17:50:42.658	285		181.60
			285	181.60
			285	181.60
18/11/2025	17:50:08.695	40		181.40
			40	181.40
			40	181.40
18/11/2025	17:47:44.605	1		181.40
			1	181.40
			1	181.40
18/11/2025	17:46:38.053	3		181.80
			3	181.80
			3	181.80
18/11/2025	17:46:16.575	50		181.50
			50	181.50
			50	181.50
18/11/2025	17:45:20.821	2		181.85
			2	181.85
			2	181.85
18/11/2025	17:45:04.884	35		181.85
			35	181.85
			35	181.85
18/11/2025	17:43:31.376	70		181.35
			70	181.35
			70	181.35
18/11/2025	17:42:07.123	2		181.55
			2	181.55
			2	181.55
18/11/2025	17:42:05.154	120		181.05
			120	181.05
			120	181.05
18/11/2025	17:41:34.476	2		181.35
			2	181.35
			2	181.35
18/11/2025	17:41:30.666	3		181.35
			3	181.35
			3	181.35
18/11/2025	17:41:03.856	27		181.70
			27	181.70
			27	181.70
18/11/2025	17:41:02.358	5		181.75
			5	181.75
			5	181.75
18/11/2025	17:40:56.615	8		181.80
			8	181.80
			8	181.80
18/11/2025	17:40:23.063	5		181.75
			5	181.75
			5	181.75
18/11/2025	17:39:34.243	10		182.00
			10	182.00
			10	182.00
18/11/2025	17:39:03.128	3		182.35
			3	182.35
			3	182.35
18/11/2025	17:38:06.525	5		182.05
			5	182.05
			5	182.05
18/11/2025	17:37:49.479	20		182.35
			20	182.35
			20	182.35
18/11/2025	17:37:45.760	5		182.65
			5	182.65
			5	182.65
18/11/2025	17:36:34.356	6		182.65
			6	182.65
			6	182.65
18/11/2025	17:35:27.556	30		182.65
			30	182.65
			30	182.65
18/11/2025	17:34:48.515	3		183.15
			3	183.15
			3	183.15
18/11/2025	17:34:18.878	1		183.10
			1	183.10
			1	183.10
18/11/2025	17:34:13.287	28		183.55
			28	183.55
			28	183.55
18/11/2025	17:34:04.795	15		183.00
			15	183.00
			15	183.00
18/11/2025	17:33:04.648	4		183.10
			4	183.10
			4	183.10
18/11/2025	17:32:38.151	94		182.90
			94	182.90
			94	182.90
18/11/2025	17:32:33.975	11		183.00
			11	183.00
			11	183.00
18/11/2025	17:31:17.976	20		183.15
			20	183.15
			20	183.15
18/11/2025	17:30:46.990	12		182.70
			12	182.70
			12	182.70
18/11/2025	17:30:32.837	5		182.90
			5	182.90
			5	182.90
18/11/2025	17:30:24.193	9		183.10
			9	183.10
			9	183.10
18/11/2025	17:30:23.757	15		183.10
			15	183.10
			15	183.10
18/11/2025	17:30:21.980	10		182.55
			10	182.55
			10	182.55
18/11/2025	17:30:20.306	120		183.10
			120	183.10
			120	183.10
18/11/2025	17:30:14.691	19		183.20
			19	183.20
			19	183.20
18/11/2025	17:29:51.535	150		183.00
			150	183.00
			150	183.00
18/11/2025	17:29:41.878	271		183.25
			271	183.25
			271	183.25
18/11/2025	17:29:40.107	33		182.80
			33	182.80
			33	182.80
18/11/2025	17:29:01.446	5		183.40
			5	183.40
			5	183.40
18/11/2025	17:28:24.369	4		183.60
			4	183.60
			4	183.60
18/11/2025	17:28:06.420	2		183.50
			2	183.50
			2	183.50
18/11/2025	17:27:56.353	2		183.00
			2	183.00
			2	183.00
18/11/2025	17:27:36.583	53		182.90
			53	182.90
			53	182.90
18/11/2025	17:27:21.007	12		183.10
			12	183.10
			12	183.10
18/11/2025	17:27:15.728	3		183.30
			3	183.30
			3	183.30
18/11/2025	17:27:12.016	100		183.40
			100	183.40
			100	183.40
18/11/2025	17:27:05.347	10		183.25
			10	183.25
			10	183.25
18/11/2025	17:26:45.558	10		183.10
			10	183.10
			10	183.10
18/11/2025	17:26:44.974	166		183.10
			166	183.10
			166	183.10
18/11/2025	17:26:40.089	12		183.00
			12	183.00
			12	183.00
18/11/2025	17:25:57.010	16		183.50
			16	183.50
			16	183.50
18/11/2025	17:25:50.406	1		182.95
			1	182.95
			1	182.95
18/11/2025	17:25:32.573	5		183.30
			5	183.30
			5	183.30
18/11/2025	17:25:21.530	2		183.75
			2	183.75
			2	183.75
18/11/2025	17:24:49.698	27		183.45
			27	183.45
			27	183.45
18/11/2025	17:23:23.460	5		183.60
			5	183.60
			5	183.60
18/11/2025	17:21:58.355	2		182.50
			2	182.50
			2	182.50
18/11/2025	17:21:50.802	10		183.00
			10	183.00
			10	183.00
18/11/2025	17:21:44.982	10		183.15
			10	183.15
			10	183.15
18/11/2025	17:21:25.232	7		182.50
			7	182.50
			7	182.50
18/11/2025	17:21:25.156	25		182.50
			25	182.50
			25	182.50
18/11/2025	17:21:24.353	4		183.00
			4	183.00
			4	183.00
18/11/2025	17:21:21.004	20		183.00
			20	183.00
			15	183.00
			5	183.00
18/11/2025	17:20:16.399	16		182.95
			16	182.95
			16	182.95
18/11/2025	17:19:50.002	109		183.15
			109	183.15
			109	183.15
18/11/2025	17:19:00.372	10		183.00
			10	183.00
			10	183.00
18/11/2025	17:18:51.620	30		183.05
			30	183.05
			30	183.05
18/11/2025	17:18:23.219	10		182.40
			10	182.40
			10	182.40
18/11/2025	17:17:42.710	1		182.80
			1	182.80
			1	182.80
18/11/2025	17:17:22.533	58		183.00
			58	183.00
			58	183.00
18/11/2025	17:17:21.705	192		183.00
			30	183.00
			162	183.00
			192	183.00
18/11/2025	17:17:14.801	50		182.95
			50	182.95
			50	182.95
18/11/2025	17:16:21.324	2		182.80
			2	182.80
			2	182.80
18/11/2025	17:14:55.841	20		182.90
			20	182.90
			20	182.90
18/11/2025	17:14:52.191	2		182.90
			2	182.90
			2	182.90
18/11/2025	17:14:46.772	3		182.95
			3	182.95
			3	182.95
18/11/2025	17:14:42.027	3		182.35
			3	182.35
			3	182.35
18/11/2025	17:14:18.734	20		183.05
			20	183.05
			20	183.05
18/11/2025	17:14:10.677	7		182.80
			7	182.80
			7	182.80
18/11/2025	17:13:50.580	1		182.50
			1	182.50
			1	182.50
18/11/2025	17:13:38.433	10		182.00
			10	182.00
			10	182.00
18/11/2025	17:12:38.417	5		181.65
			5	181.65
			5	181.65
18/11/2025	17:12:27.766	55		181.60
			55	181.60
			55	181.60
18/11/2025	17:11:58.602	3		181.90
			3	181.90
			3	181.90
18/11/2025	17:11:55.933	25		181.95
			25	181.95
			25	181.95
18/11/2025	17:11:44.554	1		181.95
			1	181.95
			1	181.95
18/11/2025	17:11:24.045	50		181.50
			50	181.50
			50	181.50
18/11/2025	17:11:23.249	32		181.45
			32	181.45
			32	181.45

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: 1 728.00
Ask: 1 732.00
Volume: 107 314
+0.38%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice