Tradegate Exchange

MicroStrategy Inc.

1824

1493

369.00

Date	Time	Volume	Order Volume	Price
08/05/2025	21:58:59.444	60		369.00
			47	369.00
			60	369.00
			10	369.00
			3	369.00
08/05/2025	21:56:23.969	20		369.10
			20	369.10
			20	369.10
08/05/2025	21:55:52.505	71		369.50
			71	369.50
			71	369.50
08/05/2025	21:55:08.111	6		369.10
			6	369.10
			6	369.10
08/05/2025	21:54:21.769	10		371.10
			10	371.10
			10	371.10
08/05/2025	21:53:57.959	2		371.10
			2	371.10
			2	371.10
08/05/2025	21:53:28.839	3		369.80
			3	369.80
			3	369.80
08/05/2025	21:52:33.828	200		370.00
			200	370.00
			200	370.00
08/05/2025	21:52:31.315	347		370.00
			347	370.00
			300	370.00
			22	370.00
			15	370.00
			10	370.00
08/05/2025	21:51:03.514	400		369.90
			400	369.90
			400	369.90
08/05/2025	21:50:22.194	100		370.80
			7	370.80
			93	370.80
			100	370.80
08/05/2025	21:50:15.343	50		370.40
			50	370.40
			50	370.40
08/05/2025	21:48:44.159	40		370.40
			40	370.40
			40	370.40
08/05/2025	21:48:42.472	30		369.90
			30	369.90
			30	369.90
08/05/2025	21:47:18.054	175		369.50
			175	369.50
			175	369.50
08/05/2025	21:45:14.189	28		369.60
			2	369.60
			26	369.60
			28	369.60
08/05/2025	21:43:56.967	106		370.40
			106	370.40
			106	370.40
08/05/2025	21:42:07.947	26		370.70
			26	370.70
			26	370.70
08/05/2025	21:40:15.250	41		370.30
			41	370.30
			41	370.30
08/05/2025	21:38:32.687	3		370.80
			3	370.80
			3	370.80
08/05/2025	21:36:21.614	51		368.90
			51	368.90
			51	368.90
08/05/2025	21:36:00.254	7		368.30
			5	368.30
			7	368.30
			2	368.30
08/05/2025	21:36:00.185	24		368.30
			4	368.30
			15	368.30
			24	368.30
			5	368.30
08/05/2025	21:35:39.915	10		369.70
			10	369.70
			10	369.70
08/05/2025	21:35:24.544	20		369.90
			20	369.90
			20	369.90
08/05/2025	21:34:55.577	150		370.00
			150	370.00
			150	370.00
08/05/2025	21:34:46.088	250		370.00
			250	370.00
			250	370.00
08/05/2025	21:34:39.595	4		370.30
			4	370.30
			4	370.30
08/05/2025	21:34:06.902	26		370.40
			26	370.40
			26	370.40
08/05/2025	21:33:48.296	50		370.00
			50	370.00
			50	370.00
08/05/2025	21:32:21.904	20		370.70
			20	370.70
			20	370.70
08/05/2025	21:32:14.442	15		371.00
			15	371.00
			15	371.00
08/05/2025	21:31:04.991	8		371.80
			8	371.80
			8	371.80
08/05/2025	21:30:41.021	2		371.80
			2	371.80
			2	371.80
08/05/2025	21:30:13.344	1		371.00
			1	371.00
			1	371.00
08/05/2025	21:29:19.197	2		371.30
			2	371.30
			2	371.30
08/05/2025	21:28:48.179	10		370.30
			10	370.30
			10	370.30
08/05/2025	21:28:05.951	10		370.50
			10	370.50
			10	370.50
08/05/2025	21:27:24.993	400		370.40
			400	370.40
			400	370.40
08/05/2025	21:25:06.805	5		370.80
			5	370.80
			5	370.80
08/05/2025	21:24:31.968	3		370.10
			3	370.10
			3	370.10
08/05/2025	21:24:06.556	8		371.00
			8	371.00
			8	371.00
08/05/2025	21:22:33.829	12		370.60
			12	370.60
			12	370.60
08/05/2025	21:21:34.139	18		371.90
			18	371.90
			18	371.90
08/05/2025	21:21:24.083	2		371.60
			2	371.60
			2	371.60
08/05/2025	21:18:35.360	14		369.30
			14	369.30
			14	369.30
08/05/2025	21:17:54.960	10		370.30
			10	370.30
			10	370.30
08/05/2025	21:16:38.073	4		369.60
			4	369.60
			4	369.60
08/05/2025	21:16:10.022	1		370.00
			1	370.00
			1	370.00
08/05/2025	21:15:18.932	319		369.60
			39	369.60
			319	369.60
			150	369.60
			100	369.60
			7	369.60
			16	369.60
			7	369.60
08/05/2025	21:15:18.867	160		369.60
			40	369.60
			72	369.60
			160	369.60
			43	369.60
			5	369.60
08/05/2025	21:14:38.478	50		370.40
			50	370.40
			50	370.40
08/05/2025	21:13:13.104	372		370.80
			372	370.80
			372	370.80
08/05/2025	21:13:01.700	43		371.20
			43	371.20
			43	371.20
08/05/2025	21:12:23.597	18		370.90
			18	370.90
			18	370.90
08/05/2025	21:11:56.015	49		371.00
			49	371.00
			49	371.00
08/05/2025	21:11:49.736	400		371.00
			400	371.00
			400	371.00
08/05/2025	21:11:45.925	2		371.00
			2	371.00
			2	371.00
08/05/2025	21:11:20.043	14		370.80
			14	370.80
			14	370.80
08/05/2025	21:11:03.897	1		371.30
			1	371.30
			1	371.30
08/05/2025	21:11:01.082	200		370.70
			200	370.70
			200	370.70
08/05/2025	21:10:53.484	400		370.70
			400	370.70
			400	370.70
08/05/2025	21:10:48.099	7		370.60
			7	370.60
			7	370.60
08/05/2025	21:10:29.145	30		370.40
			30	370.40
			30	370.40
08/05/2025	21:10:29.045	30		370.40
			30	370.40
			30	370.40
08/05/2025	21:10:08.476	4		371.00
			4	371.00
			4	371.00
08/05/2025	21:10:08.366	9		370.90
			1	370.90
			8	370.90
			9	370.90
08/05/2025	21:09:59.989	6		371.70
			6	371.70
			6	371.70
08/05/2025	21:08:20.736	50		372.00
			50	372.00
			50	372.00
08/05/2025	21:08:15.163	10		372.00
			10	372.00
			10	372.00
08/05/2025	21:08:11.166	4		372.50
			4	372.50
			4	372.50
08/05/2025	21:07:08.776	1		372.40
			1	372.40
			1	372.40
08/05/2025	21:05:04.241	80		372.50
			80	372.50
			80	372.50
08/05/2025	21:00:57.164	10		373.10
			10	373.10
			10	373.10
08/05/2025	21:00:55.742	1		372.90
			1	372.90
			1	372.90
08/05/2025	21:00:24.938	20		373.50
			20	373.50
			20	373.50
08/05/2025	21:00:24.872	5		373.60
			5	373.60
			5	373.60
08/05/2025	21:00:00.531	8		373.90
			8	373.90
			8	373.90
08/05/2025	20:58:47.640	50		373.60
			50	373.60
			50	373.60
08/05/2025	20:57:00.575	66		374.00
			66	374.00
			66	374.00
08/05/2025	20:56:52.154	2		373.10
			2	373.10
			2	373.10
08/05/2025	20:55:46.547	3		373.10
			3	373.10
			3	373.10
08/05/2025	20:55:37.026	2		373.90
			2	373.90
			2	373.90
08/05/2025	20:55:19.861	30		374.10
			30	374.10
			30	374.10
08/05/2025	20:52:43.747	5		373.50
			5	373.50
			5	373.50
08/05/2025	20:51:21.512	2		373.30
			2	373.30
			2	373.30
08/05/2025	20:49:21.579	3		374.40
			3	374.40
			3	374.40
08/05/2025	20:47:09.687	8		374.00
			8	374.00
			8	374.00
08/05/2025	20:43:08.118	20		374.40
			20	374.40
			20	374.40
08/05/2025	20:42:55.773	20		373.60
			20	373.60
			20	373.60
08/05/2025	20:40:28.788	7		373.60
			7	373.60
			7	373.60
08/05/2025	20:39:22.335	1		373.40
			1	373.40
			1	373.40
08/05/2025	20:38:57.161	2		374.00
			2	374.00
			2	374.00
08/05/2025	20:38:54.592	68		374.00
			68	374.00
			68	374.00
08/05/2025	20:38:40.741	3		374.00
			3	374.00
			3	374.00
08/05/2025	20:38:01.770	10		374.30
			10	374.30
			10	374.30
08/05/2025	20:37:28.607	2		373.20
			2	373.20
			2	373.20
08/05/2025	20:36:31.664	1		374.30
			1	374.30
			1	374.30
08/05/2025	20:36:14.705	3		373.40
			3	373.40
			3	373.40
08/05/2025	20:33:48.164	72		372.70
			72	372.70
			72	372.70
08/05/2025	20:33:05.730	1		373.60
			1	373.60
			1	373.60
08/05/2025	20:31:23.364	3		372.50
			3	372.50
			3	372.50
08/05/2025	20:31:09.171	54		373.50
			54	373.50
			54	373.50
08/05/2025	20:30:14.354	1		373.30
			1	373.30
			1	373.30
08/05/2025	20:29:37.079	2		372.60
			2	372.60
			2	372.60
08/05/2025	20:28:07.404	37		372.70
			37	372.70
			37	372.70
08/05/2025	20:27:47.053	6		372.70
			6	372.70
			6	372.70
08/05/2025	20:27:46.458	26		372.70
			26	372.70
			26	372.70
08/05/2025	20:26:53.677	26		372.40
			26	372.40
			26	372.40
08/05/2025	20:25:42.787	8		372.60
			8	372.60
			8	372.60
08/05/2025	20:25:35.834	7		373.70
			7	373.70
			7	373.70
08/05/2025	20:24:47.838	6		372.80
			6	372.80
			6	372.80
08/05/2025	20:24:18.813	32		372.50
			32	372.50
			32	372.50
08/05/2025	20:22:02.447	6		373.50
			6	373.50
			6	373.50
08/05/2025	20:21:32.178	7		373.30
			7	373.30
			7	373.30
08/05/2025	20:20:29.083	5		374.30
			5	374.30
			5	374.30
08/05/2025	20:19:41.900	70		374.30
			70	374.30
			70	374.30
08/05/2025	20:17:21.543	20		373.30
			20	373.30
			20	373.30
08/05/2025	20:17:08.025	43		373.10
			43	373.10
			43	373.10
08/05/2025	20:15:33.139	200		373.00
			200	373.00
			200	373.00
08/05/2025	20:14:03.317	10		374.30
			10	374.30
			10	374.30
08/05/2025	20:13:32.859	1		374.40
			1	374.40
			1	374.40
08/05/2025	20:12:02.801	60		373.50
			60	373.50
			60	373.50
08/05/2025	20:11:16.004	2		374.30
			2	374.30
			2	374.30
08/05/2025	20:09:25.737	5		373.40
			5	373.40
			5	373.40
08/05/2025	20:08:18.220	125		373.10
			125	373.10
			125	373.10
08/05/2025	20:07:44.051	42		372.60
			42	372.60
			42	372.60
08/05/2025	20:07:36.170	1		373.50
			1	373.50
			1	373.50
08/05/2025	20:07:26.919	10		372.50
			10	372.50
			10	372.50
08/05/2025	20:06:56.424	1		373.20
			1	373.20
			1	373.20
08/05/2025	20:06:48.163	10		372.20
			10	372.20
			10	372.20
08/05/2025	20:06:47.840	151		372.20
			151	372.20
			151	372.20
08/05/2025	20:06:24.218	10		373.10
			10	373.10
			10	373.10
08/05/2025	20:06:12.346	5		372.50
			5	372.50
			5	372.50
08/05/2025	20:05:52.926	3		372.60
			3	372.60
			3	372.60
08/05/2025	20:05:43.565	1		372.50
			1	372.50
			1	372.50
08/05/2025	20:04:32.453	14		371.90
			14	371.90
			14	371.90
08/05/2025	20:04:32.418	7		371.90
			7	371.90
			7	371.90
08/05/2025	20:04:02.834	1		372.20
			1	372.20
			1	372.20
08/05/2025	20:03:32.946	3		373.00
			3	373.00
			3	373.00
08/05/2025	20:03:19.898	15		372.90
			15	372.90
			15	372.90
08/05/2025	20:01:03.439	50		373.00
			50	373.00
			50	373.00
08/05/2025	20:00:51.843	70		372.60
			70	372.60
			70	372.60
08/05/2025	19:59:44.881	3		372.80
			3	372.80
			3	372.80
08/05/2025	19:59:44.769	18		372.70
			18	372.70
			18	372.70
08/05/2025	19:56:14.304	3		373.60
			3	373.60
			3	373.60
08/05/2025	19:56:04.620	40		372.50
			40	372.50
			40	372.50
08/05/2025	19:55:19.600	1		372.60
			1	372.60
			1	372.60
08/05/2025	19:54:20.488	17		372.60
			17	372.60
			17	372.60
08/05/2025	19:53:50.989	52		372.50
			52	372.50
			52	372.50
08/05/2025	19:53:46.213	10		372.50
			10	372.50
			10	372.50
08/05/2025	19:53:15.494	2		372.80
			2	372.80
			2	372.80
08/05/2025	19:52:48.949	35		372.80
			35	372.80
			35	372.80
08/05/2025	19:52:24.589	23		372.10
			8	372.10
			23	372.10
			15	372.10
08/05/2025	19:51:58.273	2		372.70
			2	372.70
			2	372.70
08/05/2025	19:51:38.900	39		372.00
			27	372.00
			12	372.00
			39	372.00
08/05/2025	19:50:40.422	3		371.60
			3	371.60
			3	371.60
08/05/2025	19:50:29.976	20		371.50
			20	371.50
			20	371.50
08/05/2025	19:49:43.320	1		371.90
			1	371.90
			1	371.90
08/05/2025	19:49:30.608	15		371.40
			15	371.40
			15	371.40
08/05/2025	19:49:12.949	80		371.50
			80	371.50
			80	371.50
08/05/2025	19:49:01.807	60		371.50
			60	371.50
			60	371.50
08/05/2025	19:48:48.761	5		371.10
			5	371.10
			5	371.10
08/05/2025	19:48:25.698	20		372.00
			20	372.00
			20	372.00
08/05/2025	19:48:23.732	10		372.00
			10	372.00
			10	372.00
08/05/2025	19:47:52.051	50		372.10
			50	372.10
			50	372.10
08/05/2025	19:47:01.012	3		372.50
			3	372.50
			3	372.50
08/05/2025	19:46:55.727	250		372.50
			250	372.50
			250	372.50
08/05/2025	19:46:55.674	80		372.50
			80	372.50
			80	372.50
08/05/2025	19:44:57.697	3		374.10
			3	374.10
			3	374.10
08/05/2025	19:44:08.128	59		373.00
			59	373.00
			59	373.00
08/05/2025	19:43:21.009	1		373.20
			1	373.20
			1	373.20
08/05/2025	19:41:08.215	4		374.90
			4	374.90
			4	374.90
08/05/2025	19:40:01.187	2		374.90
			2	374.90
			2	374.90
08/05/2025	19:39:32.645	2		374.20
			2	374.20
			2	374.20
08/05/2025	19:38:16.953	15		374.10
			15	374.10
			15	374.10
08/05/2025	19:38:09.924	3		374.10
			3	374.10
			3	374.10
08/05/2025	19:38:00.003	150		375.00
			150	375.00
			150	375.00
08/05/2025	19:37:52.332	30		375.00
			30	375.00
			30	375.00
08/05/2025	19:37:49.797	13		375.30
			13	375.30
			13	375.30
08/05/2025	19:37:43.319	13		374.20
			13	374.20
			13	374.20
08/05/2025	19:37:01.657	40		375.30
			40	375.30
			40	375.30
08/05/2025	19:37:01.595	8		375.30
			8	375.30
			8	375.30
08/05/2025	19:36:35.080	2		374.20
			2	374.20
			2	374.20
08/05/2025	19:36:01.422	4		375.10
			4	375.10
			4	375.10
08/05/2025	19:34:59.780	28		375.10
			28	375.10
			28	375.10
08/05/2025	19:34:11.708	1		376.00
			1	376.00
			1	376.00
08/05/2025	19:33:43.193	19		376.30
			19	376.30
			19	376.30
08/05/2025	19:32:24.297	10		375.60
			10	375.60
			10	375.60
08/05/2025	19:31:52.808	3		375.50
			3	375.50
			3	375.50
08/05/2025	19:30:54.881	10		375.50
			10	375.50
			10	375.50
08/05/2025	19:30:49.840	20		375.20
			20	375.20
			20	375.20
08/05/2025	19:29:43.901	25		376.40
			25	376.40
			25	376.40
08/05/2025	19:29:18.300	6		375.50
			6	375.50
			6	375.50
08/05/2025	19:28:56.721	152		376.00
			50	376.00
			92	376.00
			152	376.00
			10	376.00
08/05/2025	19:27:14.984	10		375.90
			10	375.90
			10	375.90
08/05/2025	19:26:28.260	1		375.90
			1	375.90
			1	375.90
08/05/2025	19:24:13.343	3		374.50
			3	374.50
			3	374.50
08/05/2025	19:24:11.730	45		374.50
			45	374.50
			45	374.50
08/05/2025	19:23:44.536	5		374.50
			5	374.50
			5	374.50
08/05/2025	19:23:02.139	17		374.00
			17	374.00
			17	374.00
08/05/2025	19:21:52.243	15		373.50
			5	373.50
			10	373.50
			15	373.50
08/05/2025	19:21:37.556	5		373.50
			5	373.50
			5	373.50
08/05/2025	19:19:00.853	50		374.00
			50	374.00
			50	374.00
08/05/2025	19:18:33.129	2		374.70
			2	374.70
			2	374.70
08/05/2025	19:17:43.325	8		373.70
			8	373.70
			8	373.70
08/05/2025	19:17:00.156	1		373.20
			1	373.20
			1	373.20
08/05/2025	19:16:25.029	40		373.90
			40	373.90
			40	373.90
08/05/2025	19:16:18.963	40		373.90
			40	373.90
			40	373.90
08/05/2025	19:16:17.256	72		373.30
			72	373.30
			72	373.30
08/05/2025	19:15:59.251	5		373.30
			5	373.30
			5	373.30
08/05/2025	19:14:36.081	1		373.90
			1	373.90
			1	373.90
08/05/2025	19:14:14.132	50		373.20
			50	373.20
			50	373.20
08/05/2025	19:14:10.917	60		373.40
			60	373.40
			60	373.40
08/05/2025	19:14:09.948	1		373.10
			1	373.10
			1	373.10
08/05/2025	19:13:54.483	400		373.10
			400	373.10
			400	373.10
08/05/2025	19:12:27.012	13		372.70
			13	372.70
			13	372.70
08/05/2025	19:11:31.984	6		372.80
			6	372.80
			6	372.80
08/05/2025	19:11:31.949	18		372.80
			18	372.80
			18	372.80
08/05/2025	19:11:17.312	20		373.90
			20	373.90
			20	373.90
08/05/2025	19:11:14.772	13		374.00
			13	374.00
			13	374.00
08/05/2025	19:10:34.119	59		374.00
			59	374.00
			59	374.00
08/05/2025	19:09:59.828	1		373.10
			1	373.10
			1	373.10
08/05/2025	19:07:51.520	9		374.00
			9	374.00
			9	374.00
08/05/2025	19:06:57.704	83		373.60
			83	373.60
			83	373.60
08/05/2025	19:06:56.129	300		373.60
			300	373.60
			300	373.60
08/05/2025	19:06:27.349	8		373.30
			8	373.30
			8	373.30
08/05/2025	19:06:19.842	32		373.90
			32	373.90
			32	373.90
08/05/2025	19:06:01.931	10		373.00
			10	373.00
			10	373.00
08/05/2025	19:04:25.196	5		373.30
			5	373.30
			5	373.30
08/05/2025	19:04:06.463	23		373.20
			23	373.20
			23	373.20
08/05/2025	19:03:34.257	161		374.00
			161	374.00
			161	374.00
08/05/2025	19:01:39.419	139		375.00
			139	375.00
			139	375.00
08/05/2025	19:00:39.483	1		375.90
			1	375.90
			1	375.90
08/05/2025	18:58:56.667	1		376.30
			1	376.30
			1	376.30
08/05/2025	18:58:49.235	15		376.10
			15	376.10
			15	376.10
08/05/2025	18:58:26.989	120		376.10
			120	376.10
			120	376.10
08/05/2025	18:58:06.806	13		375.30
			13	375.30
			13	375.30
08/05/2025	18:56:37.469	10		376.60
			10	376.60
			10	376.60
08/05/2025	18:56:35.335	24		375.70
			24	375.70
			24	375.70
08/05/2025	18:55:44.368	28		376.30
			28	376.30
			28	376.30
08/05/2025	18:55:17.892	4		376.70
			4	376.70
			4	376.70
08/05/2025	18:54:37.145	6		376.40
			6	376.40
			6	376.40
08/05/2025	18:53:41.828	9		376.50
			9	376.50
			9	376.50
08/05/2025	18:53:35.123	10		375.60
			10	375.60
			10	375.60
08/05/2025	18:53:13.752	2		376.40
			2	376.40
			2	376.40
08/05/2025	18:52:55.450	50		376.40
			50	376.40
			50	376.40
08/05/2025	18:52:55.265	5		375.50
			5	375.50
			5	375.50
08/05/2025	18:52:35.628	2		376.10
			2	376.10
			2	376.10
08/05/2025	18:52:24.761	14		376.10
			14	376.10
			14	376.10
08/05/2025	18:52:15.533	7		376.10
			7	376.10
			7	376.10
08/05/2025	18:51:51.563	2		376.80
			2	376.80
			2	376.80
08/05/2025	18:51:46.214	2		376.40
			2	376.40
			2	376.40
08/05/2025	18:51:42.718	11		376.10
			11	376.10
			11	376.10
08/05/2025	18:51:37.890	30		376.90
			30	376.90
			30	376.90
08/05/2025	18:51:25.529	3		376.40
			3	376.40
			3	376.40
08/05/2025	18:51:15.280	125		376.80
			125	376.80
			125	376.80
08/05/2025	18:51:08.145	14		376.20
			14	376.20
			14	376.20
08/05/2025	18:49:08.279	40		376.10
			40	376.10
			40	376.10
08/05/2025	18:49:00.477	40		376.10
			40	376.10
			40	376.10
08/05/2025	18:47:42.057	18		374.50
			17	374.50
			1	374.50
			18	374.50
08/05/2025	18:47:24.461	2		375.80
			2	375.80
			2	375.80
08/05/2025	18:46:43.325	100		375.10
			100	375.10
			100	375.10
08/05/2025	18:45:00.681	25		375.10
			25	375.10
			25	375.10
08/05/2025	18:45:00.102	3		375.10
			3	375.10
			3	375.10
08/05/2025	18:44:55.201	1 153		376.00
			637	376.00
			1	376.00
			257	376.00
			1 151	376.00
			2	376.00
			20	376.00
			70	376.00
			10	376.00
			5	376.00
			150	376.00
			3	376.00
08/05/2025	18:43:42.672	150		375.40
			150	375.40
			150	375.40
08/05/2025	18:43:02.321	71		374.70
			71	374.70
			71	374.70
08/05/2025	18:43:02.225	3		374.70
			3	374.70
			3	374.70
08/05/2025	18:42:07.735	1 060		375.00
			50	375.00
			16	375.00
			104	375.00
			30	375.00
			210	375.00
			20	375.00
			100	375.00
			26	375.00
			100	375.00
			6	375.00
			1 060	375.00
			5	375.00
			250	375.00
			30	375.00
			2	375.00
			5	375.00
			8	375.00
			98	375.00
08/05/2025	18:41:19.745	300		374.70
			300	374.70
			300	374.70
08/05/2025	18:40:30.601	5		374.20
			5	374.20
			5	374.20
08/05/2025	18:40:21.581	13		374.60
			13	374.60
			13	374.60
08/05/2025	18:39:44.489	6		374.80
			6	374.80
			6	374.80
08/05/2025	18:39:22.920	39		374.20
			39	374.20
			39	374.20
08/05/2025	18:39:03.546	250		374.60
			250	374.60
			220	374.60
			30	374.60
08/05/2025	18:38:58.672	25		374.00
			25	374.00
			25	374.00
08/05/2025	18:38:49.203	2		374.60
			2	374.60
			2	374.60
08/05/2025	18:38:42.546	47		373.80
			47	373.80
			47	373.80
08/05/2025	18:38:01.759	20		374.10
			20	374.10
			20	374.10
08/05/2025	18:37:52.470	1		374.60
			1	374.60
			1	374.60
08/05/2025	18:37:32.195	40		374.20
			40	374.20
			40	374.20
08/05/2025	18:37:28.350	40		374.20
			40	374.20
			40	374.20
08/05/2025	18:37:10.694	945		374.00
			945	374.00
			945	374.00
08/05/2025	18:36:36.707	400		374.10
			50	374.10
			400	374.10
			350	374.10
08/05/2025	18:36:06.422	400		374.00
			400	374.00
			400	374.00
08/05/2025	18:36:04.614	47		374.00
			47	374.00
			47	374.00
08/05/2025	18:35:51.170	10		374.00
			10	374.00
			10	374.00
08/05/2025	18:35:46.929	108		373.60
			108	373.60
			108	373.60
08/05/2025	18:35:24.366	10		373.40
			10	373.40
			10	373.40
08/05/2025	18:35:00.313	250		373.90
			3	373.90
			247	373.90
			250	373.90
08/05/2025	18:34:48.501	1		373.90
			1	373.90
			1	373.90
08/05/2025	18:34:44.261	1		374.00
			1	374.00
			1	374.00
08/05/2025	18:34:33.769	5		373.20
			5	373.20
			5	373.20
08/05/2025	18:34:04.696	3		372.90
			3	372.90
			3	372.90
08/05/2025	18:33:33.169	59		373.00
			59	373.00
			59	373.00
08/05/2025	18:33:24.211	47		372.90
			47	372.90
			47	372.90
08/05/2025	18:33:23.311	2		372.20
			2	372.20
			2	372.20
08/05/2025	18:32:56.733	10		372.10
			10	372.10
			10	372.10
08/05/2025	18:32:37.133	141		372.40
			141	372.40
			141	372.40
08/05/2025	18:32:19.870	26		372.00
			26	372.00
			26	372.00
08/05/2025	18:32:19.774	100		372.00
			100	372.00
			100	372.00
08/05/2025	18:32:07.978	27		373.20
			27	373.20
			27	373.20
08/05/2025	18:31:38.274	1		372.40
			1	372.40
			1	372.40
08/05/2025	18:31:29.421	3		372.40
			3	372.40
			3	372.40
08/05/2025	18:30:23.111	17		373.50
			17	373.50
			17	373.50
08/05/2025	18:29:37.355	11		373.00
			11	373.00
			11	373.00
08/05/2025	18:29:02.134	4		373.80
			4	373.80
			4	373.80
08/05/2025	18:29:01.023	40		373.80
			30	373.80
			10	373.80
			40	373.80
08/05/2025	18:29:00.861	10		373.50
			10	373.50
			10	373.50
08/05/2025	18:28:56.085	1		373.10
			1	373.10
			1	373.10
08/05/2025	18:28:50.110	3		373.80
			3	373.80
			3	373.80
08/05/2025	18:28:21.144	165		373.50
			165	373.50
			145	373.50
			20	373.50
08/05/2025	18:28:18.588	1		373.80
			1	373.80
			1	373.80
08/05/2025	18:28:10.154	4		372.70
			4	372.70
			4	372.70

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: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice