Tradegate Exchange

MicroStrategy Inc.

619

508

356.10

Date	Time	Volume	Order Volume	Price
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
22/07/2025	14:51:20.638	100		369.40
			100	369.40
			100	369.40
22/07/2025	14:50:47.456	19		369.40
			19	369.40
			19	369.40
22/07/2025	14:46:23.971	1		369.40
			1	369.40
			1	369.40
22/07/2025	14:43:16.281	6		369.40
			6	369.40
			6	369.40
22/07/2025	14:42:51.537	40		369.40
			40	369.40
			40	369.40
22/07/2025	14:40:48.444	500		369.20
			500	369.20
			500	369.20
22/07/2025	14:37:34.436	1		368.50
			1	368.50
			1	368.50
22/07/2025	14:37:28.112	50		369.40
			50	369.40
			50	369.40
22/07/2025	14:37:23.723	20		368.50
			20	368.50
			20	368.50
22/07/2025	14:34:07.929	203		368.00
			158	368.00
			18	368.00
			203	368.00
			13	368.00
			14	368.00
22/07/2025	14:33:35.990	50		368.20
			50	368.20
			50	368.20
22/07/2025	14:32:42.244	8		368.20
			8	368.20
			8	368.20
22/07/2025	14:32:40.197	1		368.70
			1	368.70
			1	368.70
22/07/2025	14:31:51.087	5		368.20
			5	368.20
			5	368.20
22/07/2025	14:31:44.223	3		368.90
			3	368.90
			3	368.90
22/07/2025	14:31:37.060	1		369.00
			1	369.00
			1	369.00
22/07/2025	14:30:44.863	5		368.30
			5	368.30
			5	368.30
22/07/2025	14:29:56.579	200		368.30
			200	368.30
			200	368.30
22/07/2025	14:29:44.519	2		369.40
			2	369.40
			2	369.40
22/07/2025	14:28:20.865	1		369.00
			1	369.00
			1	369.00
22/07/2025	14:25:18.453	3		369.30
			3	369.30
			3	369.30
22/07/2025	14:24:05.327	10		369.30
			10	369.30
			10	369.30
22/07/2025	14:23:05.391	1		369.30
			1	369.30
			1	369.30
22/07/2025	14:21:39.850	3		368.40
			3	368.40
			3	368.40
22/07/2025	14:12:26.643	20		368.10
			20	368.10
			20	368.10
22/07/2025	14:12:23.251	3		368.80
			3	368.80
			3	368.80
22/07/2025	14:11:42.057	11		368.10
			11	368.10
			11	368.10
22/07/2025	14:10:14.520	9		369.20
			9	369.20
			9	369.20
22/07/2025	14:07:00.177	12		369.40
			12	369.40
			12	369.40
22/07/2025	14:05:25.597	5		368.10
			5	368.10
			5	368.10
22/07/2025	13:56:01.905	13		368.00
			13	368.00
			13	368.00
22/07/2025	13:55:55.404	30		368.80
			30	368.80
			30	368.80
22/07/2025	13:55:40.874	25		367.90
			25	367.90
			25	367.90
22/07/2025	13:49:04.371	3		369.60
			3	369.60
			3	369.60
22/07/2025	13:46:06.641	1		369.40
			1	369.40
			1	369.40
22/07/2025	13:42:54.634	3		368.10
			3	368.10
			3	368.10
22/07/2025	13:41:20.601	37		367.90
			37	367.90
			37	367.90
22/07/2025	13:39:18.151	3		369.00
			3	369.00
			3	369.00
22/07/2025	13:32:50.073	1		367.90
			1	367.90
			1	367.90
22/07/2025	13:16:38.268	15		367.70
			15	367.70
			15	367.70
22/07/2025	13:16:05.637	375		367.20
			375	367.20
			373	367.20
			2	367.20
22/07/2025	13:12:31.322	8		367.90
			8	367.90
			8	367.90
22/07/2025	13:10:53.427	6		368.40
			6	368.40
			6	368.40
22/07/2025	13:04:20.624	1		366.90
			1	366.90
			1	366.90
22/07/2025	13:02:18.494	100		367.40
			100	367.40
			100	367.40
22/07/2025	13:00:00.421	100		367.30
			100	367.30
			100	367.30
22/07/2025	12:58:22.462	9		367.30
			9	367.30
			9	367.30
22/07/2025	12:51:51.749	13		367.30
			13	367.30
			13	367.30
22/07/2025	12:50:11.147	10		367.00
			10	367.00
			10	367.00
22/07/2025	12:50:08.949	12		366.80
			12	366.80
			12	366.80
22/07/2025	12:46:22.474	100		366.80
			100	366.80
			100	366.80
22/07/2025	12:44:59.856	1		366.10
			1	366.10
			1	366.10
22/07/2025	12:44:07.505	6		366.00
			6	366.00
			6	366.00
22/07/2025	12:34:42.778	6		366.00
			6	366.00
			6	366.00
22/07/2025	12:29:09.347	2		366.70
			2	366.70
			2	366.70
22/07/2025	12:26:43.499	22		365.40
			22	365.40
			22	365.40
22/07/2025	12:22:37.886	4		366.30
			4	366.30
			4	366.30
22/07/2025	12:13:36.297	30		365.40
			30	365.40
			30	365.40
22/07/2025	12:08:57.277	2		365.40
			2	365.40
			2	365.40
22/07/2025	12:06:03.881	15		365.60
			15	365.60
			15	365.60
22/07/2025	11:51:39.832	2		365.30
			2	365.30
			2	365.30

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: 1 755.50
Ask: 1 759.00
Volume: 53 795
-3.03%

Top 5 Turnover

Realtime Quotes
Last Update:
22/07/2025 @ 19:14:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice