Tradegate Exchange

Strategy Inc. ClassA

527

458

168.45

Date	Time	Volume	Order Volume	Price
18/11/2025	14:56:14.703	1		168.45
			1	168.45
			1	168.45
18/11/2025	14:54:57.810	7		168.60
			7	168.60
			7	168.60
18/11/2025	14:51:56.506	3		168.65
			3	168.65
			3	168.65
18/11/2025	14:51:28.210	35		168.15
			35	168.15
			35	168.15
18/11/2025	14:50:52.630	4		168.55
			4	168.55
			4	168.55
18/11/2025	14:50:30.089	24		168.10
			24	168.10
			24	168.10
18/11/2025	14:45:36.489	682		168.35
			52	168.35
			630	168.35
			682	168.35
18/11/2025	14:45:11.553	800		168.35
			800	168.35
			800	168.35
18/11/2025	14:45:02.794	19		168.40
			19	168.40
			19	168.40
18/11/2025	14:38:14.959	392		167.65
			392	167.65
			392	167.65
18/11/2025	14:37:56.797	800		167.65
			800	167.65
			800	167.65
18/11/2025	14:37:22.886	10		167.60
			10	167.60
			10	167.60
18/11/2025	14:37:14.962	18		167.80
			18	167.80
			18	167.80
18/11/2025	14:37:11.174	75		167.30
			75	167.30
			75	167.30
18/11/2025	14:37:11.092	50		167.30
			50	167.30
			50	167.30
18/11/2025	14:33:47.413	50		168.70
			50	168.70
			50	168.70
18/11/2025	14:33:24.610	200		168.30
			200	168.30
			200	168.30
18/11/2025	14:32:35.902	800		168.25
			800	168.25
			800	168.25
18/11/2025	14:31:07.995	593		168.85
			593	168.85
			593	168.85
18/11/2025	14:31:05.115	50		168.20
			50	168.20
			50	168.20
18/11/2025	14:30:50.371	2		168.85
			2	168.85
			2	168.85
18/11/2025	14:25:00.116	3		168.60
			3	168.60
			3	168.60
18/11/2025	14:21:03.311	130		169.00
			130	169.00
			130	169.00
18/11/2025	14:19:05.366	2		169.35
			2	169.35
			2	169.35
18/11/2025	14:15:49.929	207		169.55
			207	169.55
			207	169.55
18/11/2025	14:15:37.343	116		168.80
			116	168.80
			116	168.80
18/11/2025	14:14:03.643	2		169.20
			2	169.20
			2	169.20
18/11/2025	14:11:54.904	30		168.90
			30	168.90
			30	168.90
18/11/2025	14:08:38.085	3		168.80
			3	168.80
			3	168.80
18/11/2025	14:08:28.499	6		168.80
			6	168.80
			6	168.80
18/11/2025	14:06:37.571	10		169.15
			10	169.15
			10	169.15
18/11/2025	14:04:13.184	10		169.30
			10	169.30
			10	169.30
18/11/2025	14:02:47.668	10		169.00
			10	169.00
			10	169.00
18/11/2025	14:01:53.508	81		168.20
			81	168.20
			81	168.20
18/11/2025	14:01:53.478	49		168.20
			49	168.20
			49	168.20
18/11/2025	14:01:12.661	30		167.35
			30	167.35
			30	167.35
18/11/2025	14:00:16.391	6		168.00
			6	168.00
			6	168.00
18/11/2025	13:59:49.230	4		166.95
			4	166.95
			4	166.95
18/11/2025	13:58:04.884	5		167.00
			5	167.00
			5	167.00
18/11/2025	13:57:13.891	3		166.75
			3	166.75
			3	166.75
18/11/2025	13:55:14.566	5		167.55
			5	167.55
			5	167.55
18/11/2025	13:53:25.126	2		167.55
			2	167.55
			2	167.55
18/11/2025	13:52:33.314	3		166.85
			3	166.85
			3	166.85
18/11/2025	13:51:37.939	10		167.00
			10	167.00
			10	167.00
18/11/2025	13:47:12.987	10		167.55
			10	167.55
			10	167.55
18/11/2025	13:46:30.223	10		167.90
			10	167.90
			10	167.90
18/11/2025	13:46:05.752	32		168.00
			32	168.00
			20	168.00
			12	168.00
18/11/2025	13:42:53.294	150		167.80
			150	167.80
			150	167.80
18/11/2025	13:38:10.375	6		167.75
			6	167.75
			6	167.75
18/11/2025	13:37:47.089	12		167.75
			12	167.75
			12	167.75
18/11/2025	13:37:34.205	12		167.25
			12	167.25
			12	167.25
18/11/2025	13:36:57.878	5		167.75
			5	167.75
			5	167.75
18/11/2025	13:36:51.180	6		167.15
			6	167.15
			6	167.15
18/11/2025	13:35:02.013	9		167.75
			9	167.75
			9	167.75
18/11/2025	13:33:22.694	2		167.60
			2	167.60
			2	167.60
18/11/2025	13:33:13.064	15		167.00
			15	167.00
			15	167.00
18/11/2025	13:32:51.496	3		167.60
			3	167.60
			3	167.60
18/11/2025	13:32:02.897	100		167.50
			100	167.50
			100	167.50
18/11/2025	13:29:38.329	1		167.20
			1	167.20
			1	167.20
18/11/2025	13:29:01.758	100		166.85
			100	166.85
			100	166.85
18/11/2025	13:26:58.445	10		167.45
			10	167.45
			10	167.45
18/11/2025	13:26:19.739	1		167.50
			1	167.50
			1	167.50
18/11/2025	13:24:07.587	8		167.65
			8	167.65
			8	167.65
18/11/2025	13:22:39.601	40		167.45
			40	167.45
			40	167.45
18/11/2025	13:20:05.503	3		167.95
			3	167.95
			3	167.95
18/11/2025	13:19:31.631	150		167.75
			150	167.75
			150	167.75
18/11/2025	13:12:54.702	15		167.00
			15	167.00
			15	167.00
18/11/2025	13:12:45.861	11		167.40
			11	167.40
			11	167.40
18/11/2025	13:12:22.793	1		167.05
			1	167.05
			1	167.05
18/11/2025	13:02:40.966	12		167.60
			12	167.60
			12	167.60
18/11/2025	13:02:18.130	19		167.60
			19	167.60
			19	167.60
18/11/2025	12:55:26.753	59		167.80
			59	167.80
			59	167.80
18/11/2025	12:47:28.548	2		167.70
			2	167.70
			2	167.70
18/11/2025	12:45:09.239	30		167.65
			30	167.65
			30	167.65
18/11/2025	12:41:33.033	100		167.10
			100	167.10
			100	167.10
18/11/2025	12:41:22.082	905		166.00
			900	166.00
			20	166.00
			20	166.00
			35	166.00
			5	166.00
			830	166.00
18/11/2025	12:39:57.798	600		167.05
			600	167.05
			600	167.05
18/11/2025	12:39:27.673	1		167.55
			1	167.55
			1	167.55
18/11/2025	12:39:19.024	3		167.55
			3	167.55
			3	167.55
18/11/2025	12:37:39.401	5		167.05
			5	167.05
			5	167.05
18/11/2025	12:30:26.674	20		167.70
			20	167.70
			20	167.70
18/11/2025	12:29:56.139	1		167.40
			1	167.40
			1	167.40
18/11/2025	12:29:47.580	7		167.80
			7	167.80
			7	167.80
18/11/2025	12:28:16.130	5		167.85
			5	167.85
			5	167.85
18/11/2025	12:27:18.458	15		167.70
			15	167.70
			15	167.70
18/11/2025	12:23:57.907	29		167.80
			29	167.80
			29	167.80
18/11/2025	12:22:33.960	1		167.45
			1	167.45
			1	167.45
18/11/2025	12:11:21.218	3		168.00
			3	168.00
			3	168.00
18/11/2025	12:10:01.795	20		168.00
			20	168.00
			20	168.00
18/11/2025	12:05:40.407	3		168.50
			3	168.50
			3	168.50
18/11/2025	12:03:38.368	71		168.50
			71	168.50
			71	168.50
18/11/2025	11:59:14.514	6		168.05
			6	168.05
			6	168.05
18/11/2025	11:58:04.098	40		168.30
			40	168.30
			40	168.30
18/11/2025	11:58:03.950	150		168.20
			150	168.20
			150	168.20
18/11/2025	11:56:41.937	115		168.25
			115	168.25
			115	168.25
18/11/2025	11:53:11.894	5		167.40
			5	167.40
			5	167.40
18/11/2025	11:50:21.234	1		167.80
			1	167.80
			1	167.80
18/11/2025	11:50:02.835	40		168.05
			40	168.05
			40	168.05
18/11/2025	11:49:03.134	30		168.15
			3	168.15
			27	168.15
			30	168.15
18/11/2025	11:48:55.098	40		167.80
			40	167.80
			40	167.80
18/11/2025	11:45:20.594	150		167.80
			150	167.80
			150	167.80
18/11/2025	11:44:42.738	87		168.00
			85	168.00
			2	168.00
			87	168.00
18/11/2025	11:43:28.201	50		168.00
			50	168.00
			50	168.00
18/11/2025	11:41:56.116	1		167.95
			1	167.95
			1	167.95
18/11/2025	11:40:46.007	6		168.00
			6	168.00
			6	168.00
18/11/2025	11:40:10.646	3		168.00
			3	168.00
			3	168.00
18/11/2025	11:37:47.345	180		167.55
			180	167.55
			180	167.55
18/11/2025	11:37:26.672	14		168.00
			14	168.00
			14	168.00
18/11/2025	11:35:14.681	10		167.40
			10	167.40
			10	167.40
18/11/2025	11:27:16.364	10		167.05
			10	167.05
			10	167.05
18/11/2025	11:25:08.914	2		167.55
			2	167.55
			2	167.55
18/11/2025	11:24:17.695	50		167.05
			50	167.05
			50	167.05
18/11/2025	11:23:06.082	137		167.00
			137	167.00
			137	167.00
18/11/2025	11:22:10.017	1		167.60
			1	167.60
			1	167.60
18/11/2025	11:21:56.378	153		166.85
			153	166.85
			153	166.85
18/11/2025	11:21:22.781	40		167.05
			40	167.05
			40	167.05
18/11/2025	11:21:07.566	13		167.20
			13	167.20
			13	167.20
18/11/2025	11:19:29.685	75		167.15
			75	167.15
			75	167.15
18/11/2025	11:19:05.040	1		167.75
			1	167.75
			1	167.75
18/11/2025	11:18:28.710	1		167.10
			1	167.10
			1	167.10
18/11/2025	11:17:22.004	1		167.40
			1	167.40
			1	167.40
18/11/2025	11:14:36.952	40		167.70
			40	167.70
			40	167.70
18/11/2025	11:13:27.362	30		167.85
			30	167.85
			30	167.85
18/11/2025	11:13:14.260	4		167.85
			4	167.85
			4	167.85
18/11/2025	11:11:51.818	30		167.95
			30	167.95
			30	167.95
18/11/2025	11:11:40.339	71		167.90
			71	167.90
			71	167.90
18/11/2025	11:07:33.920	9		168.05
			9	168.05
			9	168.05
18/11/2025	11:07:32.536	15		168.05
			15	168.05
			15	168.05
18/11/2025	11:07:04.416	1		168.10
			1	168.10
			1	168.10
18/11/2025	11:05:43.579	5		167.85
			5	167.85
			5	167.85
18/11/2025	11:05:31.579	29		168.25
			29	168.25
			29	168.25
18/11/2025	11:00:28.806	7		167.95
			7	167.95
			7	167.95
18/11/2025	10:54:28.244	60		166.85
			60	166.85
			60	166.85
18/11/2025	10:54:13.793	10		166.85
			10	166.85
			10	166.85
18/11/2025	10:54:00.122	10		166.90
			6	166.90
			4	166.90
			10	166.90
18/11/2025	10:53:49.854	30		167.45
			30	167.45
			30	167.45
18/11/2025	10:52:07.305	1		167.15
			1	167.15
			1	167.15
18/11/2025	10:50:57.781	98		167.55
			98	167.55
			98	167.55
18/11/2025	10:50:31.213	9		167.55
			9	167.55
			9	167.55
18/11/2025	10:49:12.397	164		166.90
			164	166.90
			164	166.90
18/11/2025	10:46:10.284	1		166.55
			1	166.55
			1	166.55
18/11/2025	10:45:40.537	5		167.10
			5	167.10
			5	167.10
18/11/2025	10:43:58.462	20		166.40
			20	166.40
			20	166.40
18/11/2025	10:43:51.153	20		166.40
			20	166.40
			20	166.40
18/11/2025	10:40:36.516	200		166.25
			200	166.25
			200	166.25
18/11/2025	10:40:20.580	164		166.75
			164	166.75
			164	166.75
18/11/2025	10:39:54.919	350		166.00
			200	166.00
			350	166.00
			150	166.00
18/11/2025	10:38:52.444	10		166.90
			10	166.90
			10	166.90
18/11/2025	10:38:04.350	42		166.70
			42	166.70
			42	166.70
18/11/2025	10:36:37.065	11		166.65
			11	166.65
			11	166.65
18/11/2025	10:35:37.264	130		166.50
			130	166.50
			130	166.50
18/11/2025	10:35:20.425	10		167.20
			10	167.20
			10	167.20
18/11/2025	10:34:52.486	125		166.50
			125	166.50
			125	166.50
18/11/2025	10:34:45.357	30		167.20
			30	167.20
			30	167.20
18/11/2025	10:33:53.262	17		167.20
			17	167.20
			17	167.20
18/11/2025	10:27:12.753	2		167.15
			2	167.15
			2	167.15
18/11/2025	10:26:37.612	2		167.45
			2	167.45
			2	167.45
18/11/2025	10:24:42.669	1		167.55
			1	167.55
			1	167.55
18/11/2025	10:24:15.236	5		167.50
			5	167.50
			5	167.50
18/11/2025	10:23:32.861	5		167.60
			5	167.60
			5	167.60
18/11/2025	10:22:48.114	6		167.75
			6	167.75
			6	167.75
18/11/2025	10:22:29.495	7		167.75
			7	167.75
			7	167.75
18/11/2025	10:22:26.715	40		167.75
			40	167.75
			40	167.75
18/11/2025	10:21:23.037	1		167.75
			1	167.75
			1	167.75
18/11/2025	10:20:51.893	29		167.95
			29	167.95
			29	167.95
18/11/2025	10:20:14.543	3		168.25
			3	168.25
			3	168.25
18/11/2025	10:19:48.599	10		168.30
			10	168.30
			10	168.30
18/11/2025	10:19:41.098	150		168.20
			150	168.20
			150	168.20
18/11/2025	10:19:37.516	3		168.00
			3	168.00
			3	168.00
18/11/2025	10:17:10.651	5		167.85
			5	167.85
			5	167.85
18/11/2025	10:16:31.984	2		167.95
			2	167.95
			2	167.95
18/11/2025	10:15:40.013	2		167.25
			2	167.25
			2	167.25
18/11/2025	10:15:37.497	4		167.70
			4	167.70
			4	167.70
18/11/2025	10:14:34.545	120		166.95
			5	166.95
			120	166.95
			115	166.95
18/11/2025	10:13:42.439	30		167.60
			30	167.60
			30	167.60
18/11/2025	10:13:10.275	9		166.80
			9	166.80
			9	166.80
18/11/2025	10:12:48.169	25		167.50
			25	167.50
			25	167.50
18/11/2025	10:10:42.010	45		166.75
			20	166.75
			25	166.75
			45	166.75
18/11/2025	10:10:16.301	10		167.15
			10	167.15
			10	167.15
18/11/2025	10:08:51.747	17		167.20
			17	167.20
			17	167.20
18/11/2025	10:07:49.718	1		167.45
			1	167.45
			1	167.45
18/11/2025	10:07:06.761	2		167.15
			2	167.15
			2	167.15
18/11/2025	10:06:24.562	206		167.55
			206	167.55
			206	167.55
18/11/2025	10:05:11.512	3		167.90
			3	167.90
			3	167.90
18/11/2025	10:04:09.356	3		167.25
			3	167.25
			3	167.25
18/11/2025	10:03:42.340	1		167.95
			1	167.95
			1	167.95
18/11/2025	10:03:23.578	143		167.40
			143	167.40
			143	167.40
18/11/2025	10:03:01.431	1		167.90
			1	167.90
			1	167.90
18/11/2025	10:01:56.700	4		167.95
			4	167.95
			4	167.95
18/11/2025	10:00:31.712	4		167.10
			4	167.10
			4	167.10
18/11/2025	10:00:22.741	6		167.95
			6	167.95
			6	167.95
18/11/2025	09:58:44.564	1		167.95
			1	167.95
			1	167.95
18/11/2025	09:58:11.494	1		167.95
			1	167.95
			1	167.95
18/11/2025	09:57:16.906	30		167.95
			30	167.95
			30	167.95
18/11/2025	09:55:33.859	6		167.95
			6	167.95
			6	167.95
18/11/2025	09:55:01.246	6		166.05
			6	166.05
			6	166.05
18/11/2025	09:53:42.852	30		168.00
			30	168.00
			30	168.00
18/11/2025	09:52:11.974	2		167.50
			2	167.50
			2	167.50
18/11/2025	09:52:00.482	68		165.50
			68	165.50
			68	165.50
18/11/2025	09:51:50.125	500		163.55
			434	163.55
			500	163.55
			60	163.55
			6	163.55
18/11/2025	09:51:29.488	200		167.50
			200	167.50
			200	167.50
18/11/2025	09:51:16.878	2		167.50
			2	167.50
			2	167.50
18/11/2025	09:51:08.218	60		167.50
			60	167.50
			60	167.50
18/11/2025	09:50:53.250	100		168.45
			100	168.45
			100	168.45
18/11/2025	09:49:34.287	10		167.00
			10	167.00
			10	167.00
18/11/2025	09:49:28.187	3		169.00
			3	169.00
			3	169.00
18/11/2025	09:49:08.603	10		169.00
			10	169.00
			10	169.00
18/11/2025	09:48:00.351	2		169.00
			2	169.00
			2	169.00
18/11/2025	09:43:53.285	10		169.00
			10	169.00
			10	169.00
18/11/2025	09:43:30.542	64		168.00
			64	168.00
			64	168.00
18/11/2025	09:43:24.838	64		168.05
			64	168.05
			64	168.05
18/11/2025	09:42:32.459	2		169.00
			2	169.00
			2	169.00
18/11/2025	09:41:33.642	51		168.50
			51	168.50
			51	168.50
18/11/2025	09:41:23.213	51		168.55
			51	168.55
			51	168.55
18/11/2025	09:40:51.916	50		168.70
			50	168.70
			50	168.70
18/11/2025	09:40:42.927	50		168.75
			50	168.75
			50	168.75
18/11/2025	09:40:36.683	50		168.35
			50	168.35
			50	168.35
18/11/2025	09:39:49.995	2		169.00
			2	169.00
			2	169.00
18/11/2025	09:39:34.934	150		167.70
			150	167.70
			150	167.70
18/11/2025	09:39:18.999	47		167.65
			47	167.65
			47	167.65
18/11/2025	09:39:18.383	50		167.65
			50	167.65
			50	167.65
18/11/2025	09:39:04.466	50		167.65
			50	167.65
			50	167.65
18/11/2025	09:38:28.673	25		166.50
			25	166.50
			25	166.50
18/11/2025	09:38:25.649	2		167.65
			2	167.65
			2	167.65
18/11/2025	09:38:12.481	1		167.65
			1	167.65
			1	167.65
18/11/2025	09:36:33.515	20		166.50
			10	166.50
			10	166.50
			20	166.50
18/11/2025	09:35:44.736	5		167.65
			5	167.65
			5	167.65
18/11/2025	09:35:39.588	18		167.65
			18	167.65
			18	167.65
18/11/2025	09:35:34.561	27		167.65
			27	167.65
			27	167.65
18/11/2025	09:35:25.711	1		166.85
			1	166.85
			1	166.85
18/11/2025	09:34:55.447	30		167.65
			30	167.65
			30	167.65
18/11/2025	09:34:48.347	8		166.85
			8	166.85
			8	166.85
18/11/2025	09:33:52.436	6		167.65
			6	167.65
			6	167.65
18/11/2025	09:33:30.154	46		166.85
			46	166.85
			46	166.85
18/11/2025	09:33:26.028	10		167.65
			10	167.65
			10	167.65
18/11/2025	09:32:18.218	150		167.30
			150	167.30
			150	167.30
18/11/2025	09:32:15.790	8		167.25
			8	167.25
			8	167.25
18/11/2025	09:29:58.818	100		167.25
			100	167.25
			100	167.25
18/11/2025	09:29:56.328	10		167.25
			10	167.25
			10	167.25
18/11/2025	09:29:55.728	2		167.25
			2	167.25
			2	167.25
18/11/2025	09:29:15.303	8		167.25
			8	167.25
			8	167.25
18/11/2025	09:28:55.985	119		167.25
			119	167.25
			119	167.25
18/11/2025	09:27:23.577	3		167.00
			3	167.00
			3	167.00
18/11/2025	09:27:17.245	10		167.25
			10	167.25
			10	167.25
18/11/2025	09:26:50.462	10		167.25
			10	167.25
			10	167.25
18/11/2025	09:26:42.311	3		167.25
			3	167.25
			3	167.25
18/11/2025	09:25:29.468	15		166.00
			15	166.00
			15	166.00
18/11/2025	09:23:17.942	273		166.50
			273	166.50
			273	166.50
18/11/2025	09:22:54.024	1		166.50
			1	166.50
			1	166.50
18/11/2025	09:21:53.188	100		168.50
			100	168.50
			100	168.50
18/11/2025	09:21:32.188	150		167.00
			150	167.00
			150	167.00
18/11/2025	09:21:01.405	3		168.50
			3	168.50
			3	168.50
18/11/2025	09:20:57.776	150		166.70
			150	166.70
			150	166.70
18/11/2025	09:20:53.697	65		166.65
			65	166.65
			65	166.65
18/11/2025	09:20:53.337	20		166.65
			20	166.65
			20	166.65
18/11/2025	09:20:53.177	90		166.65
			90	166.65
			90	166.65
18/11/2025	09:20:52.033	12		166.50
			12	166.50
			12	166.50
18/11/2025	09:20:48.248	165		167.00
			165	167.00
			165	167.00
18/11/2025	09:20:33.241	165		166.95
			165	166.95
			165	166.95
18/11/2025	09:20:06.693	300		167.00
			300	167.00
			300	167.00
18/11/2025	09:19:27.169	200		167.00
			200	167.00
			200	167.00
18/11/2025	09:19:26.666	28		167.00
			28	167.00
			28	167.00
18/11/2025	09:19:24.113	1		167.00
			1	167.00
			1	167.00
18/11/2025	09:18:02.046	200		166.50
			200	166.50
			200	166.50
18/11/2025	09:17:33.564	100		166.45
			100	166.45
			100	166.45
18/11/2025	09:16:36.997	70		164.50
			50	164.50
			20	164.50
			70	164.50
18/11/2025	09:16:04.820	50		165.30
			50	165.30
			50	165.30
18/11/2025	09:15:36.684	200		166.00
			200	166.00
			200	166.00
18/11/2025	09:15:28.060	200		165.95
			200	165.95
			200	165.95
18/11/2025	09:15:00.295	5		165.30
			5	165.30
			5	165.30
18/11/2025	09:14:32.258	200		165.95
			200	165.95
			200	165.95
18/11/2025	09:14:04.889	12		165.95
			12	165.95
			12	165.95
18/11/2025	09:13:06.742	7		165.95
			7	165.95
			7	165.95
18/11/2025	09:11:29.972	4		166.50
			4	166.50
			4	166.50
18/11/2025	09:11:18.963	6		166.50
			6	166.50
			6	166.50
18/11/2025	09:11:13.641	11		166.50
			11	166.50
			11	166.50
18/11/2025	09:09:35.401	9		166.50
			9	166.50
			9	166.50
18/11/2025	09:08:54.938	10		165.05
			10	165.05
			10	165.05
18/11/2025	09:07:34.039	150		165.50
			150	165.50
			150	165.50
18/11/2025	09:07:18.366	150		165.45
			150	165.45
			150	165.45
18/11/2025	09:04:49.151	160		165.00
			160	165.00
			150	165.00
			10	165.00
18/11/2025	09:04:47.340	116		164.95
			116	164.95
			116	164.95
18/11/2025	09:04:46.760	32		164.95
			32	164.95
			32	164.95
18/11/2025	09:04:46.613	30		164.95
			30	164.95
			30	164.95
18/11/2025	09:04:38.993	160		164.95
			160	164.95
			160	164.95
18/11/2025	09:04:16.021	30		164.05
			30	164.05
			30	164.05
18/11/2025	09:03:57.346	110		163.50
			110	163.50
			110	163.50
18/11/2025	09:02:45.691	2		163.65
			2	163.65
			2	163.65
18/11/2025	09:02:06.916	40		163.70
			40	163.70
			40	163.70
18/11/2025	09:01:36.503	2		163.70
			2	163.70
			2	163.70
18/11/2025	09:01:33.678	10		163.70
			10	163.70
			10	163.70
18/11/2025	09:01:33.615	50		163.70
			50	163.70
			50	163.70
18/11/2025	09:01:32.043	15		164.95
			15	164.95
			15	164.95
18/11/2025	09:01:25.655	10		164.95
			10	164.95
			10	164.95
18/11/2025	09:00:59.089	115		164.95
			115	164.95
			115	164.95
18/11/2025	08:57:27.529	2		164.95
			2	164.95
			2	164.95
18/11/2025	08:54:18.747	3		164.95
			3	164.95
			3	164.95
18/11/2025	08:51:56.396	30		164.95
			30	164.95
			30	164.95
18/11/2025	08:51:36.101	3		164.95
			3	164.95
			3	164.95
18/11/2025	08:51:21.120	3		163.50
			3	163.50
			3	163.50
18/11/2025	08:50:49.282	5		163.50
			5	163.50
			5	163.50
18/11/2025	08:49:53.211	200		164.50
			200	164.50
			200	164.50
18/11/2025	08:49:51.109	102		164.55
			102	164.55
			102	164.55
18/11/2025	08:49:50.729	5		164.95
			5	164.95
			5	164.95
18/11/2025	08:49:34.124	132		164.55
			132	164.55
			132	164.55
18/11/2025	08:49:21.314	15		164.95
			15	164.95
			15	164.95
18/11/2025	08:49:12.519	72		164.55
			72	164.55
			72	164.55
18/11/2025	08:47:20.184	50		164.55
			50	164.55
			50	164.55
18/11/2025	08:47:16.749	200		164.55
			200	164.55
			200	164.55
18/11/2025	08:47:14.438	10		164.95
			10	164.95
			10	164.95
18/11/2025	08:46:31.840	50		164.95
			50	164.95
			50	164.95
18/11/2025	08:44:54.285	13		165.15
			13	165.15
			13	165.15
18/11/2025	08:42:25.776	179		165.00
			24	165.00
			5	165.00
			150	165.00
			99	165.00
			80	165.00
18/11/2025	08:42:03.974	50		163.95
			50	163.95
			50	163.95
18/11/2025	08:42:03.472	50		163.95
			50	163.95
			50	163.95
18/11/2025	08:39:27.506	90		164.50
			90	164.50
			90	164.50
18/11/2025	08:39:14.038	90		164.45
			90	164.45
			90	164.45
18/11/2025	08:38:29.962	30		164.45
			30	164.45
			30	164.45
18/11/2025	08:38:18.416	90		164.45
			90	164.45
			90	164.45
18/11/2025	08:38:11.140	40		164.45
			40	164.45
			40	164.45
18/11/2025	08:37:14.433	64		164.45
			4	164.45
			64	164.45
			60	164.45
18/11/2025	08:37:03.564	60		164.65
			60	164.65
			60	164.65
18/11/2025	08:36:21.293	64		164.50
			64	164.50
			64	164.50
18/11/2025	08:35:55.255	64		164.45
			64	164.45
			64	164.45
18/11/2025	08:35:33.895	86		164.50
			86	164.50
			86	164.50
18/11/2025	08:35:22.923	21		164.60
			21	164.60
			21	164.60
18/11/2025	08:35:11.758	86		164.60
			86	164.60
			86	164.60

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: 1 744.50
Ask: 1 745.50
Volume: 83 292
+1.37%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/11/2025 @ 14:59:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice