Tradegate Exchange

MicroStrategy Inc.

553

488

366.40

Date	Time	Volume	Order Volume	Price
15/05/2025	14:01:21.992	1		366.40
			1	366.40
			1	366.40
15/05/2025	14:01:12.511	5		366.40
			5	366.40
			5	366.40
15/05/2025	14:00:48.251	14		366.30
			14	366.30
			14	366.30
15/05/2025	14:00:34.961	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:58:37.520	3		366.90
			3	366.90
			3	366.90
15/05/2025	13:58:04.849	1		366.90
			1	366.90
			1	366.90
15/05/2025	13:56:26.113	12		366.90
			12	366.90
			12	366.90
15/05/2025	13:55:04.064	25		366.00
			25	366.00
			25	366.00
15/05/2025	13:54:33.514	3		366.10
			3	366.10
			3	366.10
15/05/2025	13:54:33.419	50		366.10
			50	366.10
			50	366.10
15/05/2025	13:52:13.641	25		366.90
			25	366.90
			25	366.90
15/05/2025	13:48:37.793	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:47:58.368	187		366.40
			187	366.40
			187	366.40
15/05/2025	13:47:31.993	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:46:20.255	1		366.90
			1	366.90
			1	366.90
15/05/2025	13:45:58.861	12		366.90
			12	366.90
			12	366.90
15/05/2025	13:42:49.563	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:39:31.150	2		366.10
			2	366.10
			2	366.10
15/05/2025	13:36:28.506	5		366.30
			5	366.30
			5	366.30
15/05/2025	13:34:27.041	3		366.90
			3	366.90
			3	366.90
15/05/2025	13:31:46.639	10		367.00
			10	367.00
			10	367.00
15/05/2025	13:30:55.675	150		366.70
			150	366.70
			150	366.70
15/05/2025	13:30:54.531	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:30:37.144	10		366.90
			10	366.90
			10	366.90
15/05/2025	13:30:34.631	2		366.90
			2	366.90
			2	366.90
15/05/2025	13:30:24.585	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:23.880	4		366.90
			4	366.90
			4	366.90
15/05/2025	13:30:23.176	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:22.472	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:21.771	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:21.064	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:30:20.057	5		366.90
			5	366.90
			5	366.90
15/05/2025	13:28:25.697	150		366.60
			150	366.60
			150	366.60
15/05/2025	13:26:31.707	5		366.60
			5	366.60
			5	366.60
15/05/2025	13:25:59.654	4		365.60
			4	365.60
			4	365.60
15/05/2025	13:25:09.610	50		366.60
			50	366.60
			50	366.60
15/05/2025	13:24:14.823	51		366.60
			51	366.60
			51	366.60
15/05/2025	13:24:14.144	54		366.60
			54	366.60
			54	366.60
15/05/2025	13:23:02.613	150		365.80
			150	365.80
			150	365.80
15/05/2025	13:21:08.514	1		365.70
			1	365.70
			1	365.70
15/05/2025	13:18:25.369	66		365.00
			66	365.00
			66	365.00
15/05/2025	13:17:10.033	3		365.70
			3	365.70
			3	365.70
15/05/2025	13:16:46.599	54		365.00
			54	365.00
			54	365.00
15/05/2025	13:15:59.144	195		364.60
			195	364.60
			195	364.60
15/05/2025	13:14:10.760	15		364.90
			15	364.90
			15	364.90
15/05/2025	13:12:05.587	150		365.00
			150	365.00
			150	365.00
15/05/2025	13:09:59.035	17		365.30
			17	365.30
			17	365.30
15/05/2025	13:09:46.537	79		365.70
			79	365.70
			79	365.70
15/05/2025	13:09:23.500	200		365.70
			200	365.70
			200	365.70
15/05/2025	13:07:58.942	15		365.70
			15	365.70
			15	365.70
15/05/2025	13:07:31.141	6		364.60
			6	364.60
			6	364.60
15/05/2025	13:07:18.530	7		365.70
			7	365.70
			7	365.70
15/05/2025	13:07:01.558	150		364.30
			150	364.30
			150	364.30
15/05/2025	13:06:01.993	30		365.30
			30	365.30
			20	365.30
			10	365.30
15/05/2025	13:05:50.767	3		365.20
			3	365.20
			3	365.20
15/05/2025	13:05:31.683	4		364.20
			4	364.20
			4	364.20
15/05/2025	13:04:59.644	67		364.00
			67	364.00
			67	364.00
15/05/2025	13:04:35.157	1		363.90
			1	363.90
			1	363.90
15/05/2025	13:01:48.933	70		363.10
			70	363.10
			70	363.10
15/05/2025	13:00:28.751	2		363.90
			2	363.90
			2	363.90
15/05/2025	12:58:13.036	15		362.60
			15	362.60
			15	362.60
15/05/2025	12:57:29.020	11		363.40
			11	363.40
			11	363.40
15/05/2025	12:57:28.298	7		363.40
			7	363.40
			7	363.40
15/05/2025	12:56:56.877	1		362.60
			1	362.60
			1	362.60
15/05/2025	12:56:15.860	7		362.60
			7	362.60
			7	362.60
15/05/2025	12:56:12.657	25		363.20
			25	363.20
			25	363.20
15/05/2025	12:56:03.272	100		363.20
			100	363.20
			100	363.20
15/05/2025	12:54:32.503	5		363.80
			5	363.80
			5	363.80
15/05/2025	12:54:28.418	35		363.80
			35	363.80
			35	363.80
15/05/2025	12:52:55.530	7		362.70
			7	362.70
			7	362.70
15/05/2025	12:48:22.040	10		362.60
			5	362.60
			5	362.60
			10	362.60
15/05/2025	12:46:53.145	5		362.90
			5	362.90
			5	362.90
15/05/2025	12:44:12.979	2		363.00
			2	363.00
			2	363.00
15/05/2025	12:42:35.699	2		363.00
			2	363.00
			2	363.00
15/05/2025	12:42:08.090	53		362.80
			53	362.80
			53	362.80
15/05/2025	12:40:51.848	8		363.20
			8	363.20
			8	363.20
15/05/2025	12:40:37.762	14		363.20
			14	363.20
			14	363.20
15/05/2025	12:40:09.734	1		362.70
			1	362.70
			1	362.70
15/05/2025	12:36:40.746	1		362.70
			1	362.70
			1	362.70
15/05/2025	12:31:46.269	50		362.60
			50	362.60
			50	362.60
15/05/2025	12:30:39.784	64		363.90
			64	363.90
			64	363.90
15/05/2025	12:30:37.238	3		362.60
			3	362.60
			3	362.60
15/05/2025	12:30:32.581	65		362.60
			65	362.60
			65	362.60
15/05/2025	12:30:25.936	200		362.60
			200	362.60
			200	362.60
15/05/2025	12:27:44.764	150		362.80
			150	362.80
			150	362.80
15/05/2025	12:24:16.160	10		363.70
			10	363.70
			10	363.70
15/05/2025	12:21:11.647	39		362.60
			39	362.60
			39	362.60
15/05/2025	12:18:54.438	53		362.60
			53	362.60
			53	362.60
15/05/2025	12:18:27.831	3		363.90
			3	363.90
			3	363.90
15/05/2025	12:17:53.553	1		363.90
			1	363.90
			1	363.90
15/05/2025	12:13:58.850	10		363.10
			10	363.10
			10	363.10
15/05/2025	12:11:00.715	33		363.10
			33	363.10
			33	363.10
15/05/2025	12:10:54.109	10		363.80
			10	363.80
			10	363.80
15/05/2025	12:10:12.822	1		363.10
			1	363.10
			1	363.10
15/05/2025	12:07:34.129	2		363.80
			2	363.80
			2	363.80
15/05/2025	12:05:32.232	6		364.10
			6	364.10
			6	364.10
15/05/2025	12:03:33.382	4		362.70
			4	362.70
			4	362.70
15/05/2025	12:02:55.367	10		363.80
			10	363.80
			10	363.80
15/05/2025	11:59:30.683	1		363.70
			1	363.70
			1	363.70
15/05/2025	11:59:20.006	2		363.70
			2	363.70
			2	363.70
15/05/2025	11:59:05.921	3		363.60
			3	363.60
			3	363.60
15/05/2025	11:58:37.218	88		363.60
			88	363.60
			88	363.60
15/05/2025	11:58:21.504	10		363.30
			10	363.30
			10	363.30
15/05/2025	11:57:28.383	5		364.20
			5	364.20
			5	364.20
15/05/2025	11:57:23.460	1		364.20
			1	364.20
			1	364.20
15/05/2025	11:57:02.358	3		364.20
			3	364.20
			3	364.20
15/05/2025	11:55:21.919	150		363.80
			150	363.80
			150	363.80
15/05/2025	11:55:04.816	25		363.70
			25	363.70
			25	363.70
15/05/2025	11:54:17.991	66		363.70
			66	363.70
			66	363.70
15/05/2025	11:54:08.317	2		363.70
			2	363.70
			2	363.70
15/05/2025	11:53:54.382	3		363.20
			3	363.20
			3	363.20
15/05/2025	11:53:35.461	150		363.70
			150	363.70
			150	363.70
15/05/2025	11:53:02.333	10		363.70
			10	363.70
			10	363.70
15/05/2025	11:48:52.819	46		362.80
			46	362.80
			46	362.80
15/05/2025	11:48:49.450	16		363.00
			3	363.00
			16	363.00
			13	363.00
15/05/2025	11:47:57.253	20		362.60
			20	362.60
			20	362.60
15/05/2025	11:47:51.212	61		362.60
			61	362.60
			61	362.60
15/05/2025	11:45:13.089	10		362.60
			10	362.60
			10	362.60
15/05/2025	11:44:22.341	5		363.40
			5	363.40
			5	363.40
15/05/2025	11:43:00.760	7		362.60
			7	362.60
			7	362.60
15/05/2025	11:42:21.152	30		362.60
			30	362.60
			30	362.60
15/05/2025	11:42:13.916	10		362.60
			10	362.60
			10	362.60
15/05/2025	11:41:56.005	8		362.60
			8	362.60
			8	362.60
15/05/2025	11:41:47.778	40		362.70
			40	362.70
			40	362.70
15/05/2025	11:41:27.618	40		362.70
			40	362.70
			25	362.70
			15	362.70
15/05/2025	11:41:27.525	40		363.00
			25	363.00
			40	363.00
			15	363.00
15/05/2025	11:40:55.103	25		363.10
			25	363.10
			25	363.10
15/05/2025	11:40:51.486	2		363.10
			2	363.10
			2	363.10
15/05/2025	11:38:24.450	3		363.10
			3	363.10
			3	363.10
15/05/2025	11:36:46.213	6		363.60
			6	363.60
			6	363.60
15/05/2025	11:36:46.167	10		363.70
			10	363.70
			10	363.70
15/05/2025	11:33:13.955	15		363.70
			15	363.70
			15	363.70
15/05/2025	11:31:49.739	30		363.70
			30	363.70
			30	363.70
15/05/2025	11:31:24.446	40		363.70
			40	363.70
			40	363.70
15/05/2025	11:29:25.815	12		363.70
			12	363.70
			12	363.70
15/05/2025	11:28:13.337	2		364.90
			2	364.90
			2	364.90
15/05/2025	11:25:55.242	64		363.60
			64	363.60
			64	363.60
15/05/2025	11:24:46.396	50		364.30
			50	364.30
			50	364.30
15/05/2025	11:24:41.503	10		363.60
			10	363.60
			7	363.60
			3	363.60
15/05/2025	11:23:59.160	2		363.60
			2	363.60
			2	363.60
15/05/2025	11:22:55.459	10		364.00
			10	364.00
			10	364.00
15/05/2025	11:22:04.085	3		364.30
			3	364.30
			3	364.30
15/05/2025	11:20:30.067	1		364.30
			1	364.30
			1	364.30
15/05/2025	11:15:23.104	3		364.10
			3	364.10
			3	364.10
15/05/2025	11:14:07.738	31		363.60
			31	363.60
			31	363.60
15/05/2025	11:13:50.891	117		363.60
			117	363.60
			117	363.60
15/05/2025	11:12:23.330	5		363.90
			5	363.90
			5	363.90
15/05/2025	11:11:58.715	100		364.00
			100	364.00
			100	364.00
15/05/2025	11:11:52.324	8		363.60
			8	363.60
			8	363.60
15/05/2025	11:10:15.216	24		364.20
			24	364.20
			24	364.20
15/05/2025	11:10:14.879	15		363.60
			15	363.60
			15	363.60
15/05/2025	11:10:08.872	6		363.60
			6	363.60
			6	363.60
15/05/2025	11:07:09.530	345		363.60
			325	363.60
			20	363.60
			267	363.60
			33	363.60
			45	363.60
15/05/2025	11:05:54.093	50		364.10
			50	364.10
			50	364.10
15/05/2025	11:04:21.310	65		364.20
			65	364.20
			65	364.20
15/05/2025	11:00:23.392	3		364.50
			3	364.50
			3	364.50
15/05/2025	10:59:56.722	1		365.60
			1	365.60
			1	365.60
15/05/2025	10:57:07.157	11		364.50
			7	364.50
			11	364.50
			4	364.50
15/05/2025	10:56:06.218	135		365.60
			135	365.60
			135	365.60
15/05/2025	10:54:43.809	30		364.60
			30	364.60
			30	364.60
15/05/2025	10:53:36.650	15		364.60
			15	364.60
			15	364.60
15/05/2025	10:47:53.372	25		364.60
			25	364.60
			25	364.60
15/05/2025	10:47:33.355	28		366.10
			28	366.10
			28	366.10
15/05/2025	10:46:26.021	5		364.70
			5	364.70
			5	364.70
15/05/2025	10:46:11.658	12		366.00
			12	366.00
			12	366.00
15/05/2025	10:44:16.252	45		365.00
			45	365.00
			45	365.00
15/05/2025	10:43:04.909	103		365.10
			74	365.10
			29	365.10
			103	365.10
15/05/2025	10:41:35.661	6		366.10
			6	366.10
			6	366.10
15/05/2025	10:41:20.717	5		365.90
			5	365.90
			5	365.90
15/05/2025	10:40:11.872	1		365.80
			1	365.80
			1	365.80
15/05/2025	10:38:35.993	2		365.10
			2	365.10
			2	365.10
15/05/2025	10:37:56.170	25		366.10
			25	366.10
			25	366.10
15/05/2025	10:37:45.849	2		366.10
			2	366.10
			2	366.10
15/05/2025	10:37:11.666	20		365.10
			20	365.10
			20	365.10
15/05/2025	10:34:44.946	32		365.60
			32	365.60
			32	365.60
15/05/2025	10:34:00.887	1		366.90
			1	366.90
			1	366.90
15/05/2025	10:33:40.462	1		366.90
			1	366.90
			1	366.90
15/05/2025	10:33:30.126	30		366.90
			30	366.90
			30	366.90
15/05/2025	10:32:58.085	1		366.90
			1	366.90
			1	366.90
15/05/2025	10:32:44.174	1		365.90
			1	365.90
			1	365.90
15/05/2025	10:32:07.444	20		366.00
			20	366.00
			20	366.00
15/05/2025	10:32:01.520	32		365.90
			32	365.90
			32	365.90
15/05/2025	10:31:43.909	1		365.00
			1	365.00
			1	365.00
15/05/2025	10:30:52.931	1		365.80
			1	365.80
			1	365.80
15/05/2025	10:30:49.975	20		364.80
			20	364.80
			20	364.80
15/05/2025	10:30:09.353	10		364.40
			10	364.40
			10	364.40
15/05/2025	10:29:50.331	85		365.80
			85	365.80
			85	365.80
15/05/2025	10:29:43.436	7		365.80
			7	365.80
			7	365.80
15/05/2025	10:28:45.103	5		365.80
			5	365.80
			5	365.80
15/05/2025	10:26:59.336	200		365.10
			200	365.10
			200	365.10
15/05/2025	10:25:22.801	2		364.40
			2	364.40
			2	364.40
15/05/2025	10:25:10.042	150		364.00
			150	364.00
			150	364.00
15/05/2025	10:24:49.976	126		365.10
			126	365.10
			52	365.10
			74	365.10
15/05/2025	10:24:28.043	74		364.70
			74	364.70
			74	364.70
15/05/2025	10:23:39.872	30		363.60
			30	363.60
			30	363.60
15/05/2025	10:23:39.733	150		363.60
			150	363.60
			150	363.60
15/05/2025	10:23:33.609	150		363.60
			150	363.60
			150	363.60
15/05/2025	10:23:00.453	17		364.10
			17	364.10
			17	364.10
15/05/2025	10:23:00.399	2		364.20
			2	364.20
			2	364.20
15/05/2025	10:22:58.794	3		364.20
			3	364.20
			3	364.20
15/05/2025	10:22:57.359	1		364.00
			1	364.00
			1	364.00
15/05/2025	10:22:47.247	36		364.10
			36	364.10
			36	364.10
15/05/2025	10:22:30.561	1		363.60
			1	363.60
			1	363.60
15/05/2025	10:22:13.313	28		364.60
			28	364.60
			28	364.60
15/05/2025	10:21:39.306	70		363.60
			70	363.60
			70	363.60
15/05/2025	10:21:27.228	1 049		363.90
			200	363.90
			849	363.90
			1 049	363.90
15/05/2025	10:21:01.667	200		364.10
			200	364.10
			200	364.10
15/05/2025	10:21:00.690	51		364.00
			51	364.00
			51	364.00
15/05/2025	10:20:54.375	5		364.60
			5	364.60
			5	364.60
15/05/2025	10:20:21.309	14		364.10
			14	364.10
			14	364.10
15/05/2025	10:20:20.730	30		364.10
			30	364.10
			30	364.10
15/05/2025	10:20:20.002	15		364.10
			15	364.10
			15	364.10
15/05/2025	10:20:19.299	15		364.10
			15	364.10
			15	364.10
15/05/2025	10:20:18.597	15		364.10
			15	364.10
			15	364.10
15/05/2025	10:19:58.716	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:19:51.990	12		364.10
			12	364.10
			12	364.10
15/05/2025	10:17:18.064	122		364.10
			122	364.10
			122	364.10
15/05/2025	10:16:16.435	4		364.10
			4	364.10
			4	364.10
15/05/2025	10:15:57.551	248		364.10
			200	364.10
			248	364.10
			48	364.10
15/05/2025	10:15:18.674	40		364.10
			40	364.10
			40	364.10
15/05/2025	10:15:16.160	11		364.10
			11	364.10
			11	364.10
15/05/2025	10:14:53.151	150		364.10
			150	364.10
			150	364.10
15/05/2025	10:14:27.453	9		364.80
			9	364.80
			9	364.80
15/05/2025	10:12:56.623	99		364.80
			99	364.80
			99	364.80
15/05/2025	10:11:00.418	36		364.10
			36	364.10
			36	364.10
15/05/2025	10:10:27.174	11		364.80
			11	364.80
			11	364.80
15/05/2025	10:08:25.362	11		364.10
			11	364.10
			11	364.10
15/05/2025	10:08:01.203	100		364.10
			100	364.10
			100	364.10
15/05/2025	10:07:23.660	1		364.10
			1	364.10
			1	364.10
15/05/2025	10:07:12.290	65		364.10
			65	364.10
			45	364.10
			20	364.10
15/05/2025	10:06:59.930	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:06:59.326	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:06:58.722	5		364.10
			5	364.10
			5	364.10
15/05/2025	10:04:23.427	40		365.00
			40	365.00
			40	365.00
15/05/2025	10:04:04.329	20		364.10
			20	364.10
			20	364.10
15/05/2025	10:03:42.428	27		364.10
			27	364.10
			27	364.10
15/05/2025	10:03:42.341	4		364.10
			4	364.10
			4	364.10
15/05/2025	10:02:44.892	300		365.00
			300	365.00
			200	365.00
			100	365.00
15/05/2025	10:02:41.854	51		364.90
			51	364.90
			51	364.90
15/05/2025	10:02:26.508	1 327		364.60
			1	364.60
			7	364.60
			1 300	364.60
			983	364.60
			20	364.60
			17	364.60
			20	364.60
			6	364.60
			300	364.60
15/05/2025	10:01:00.003	1 195		364.10
			195	364.10
			995	364.10
			1 000	364.10
			200	364.10
15/05/2025	10:00:31.646	310		364.60
			300	364.60
			10	364.60
			310	364.60
15/05/2025	09:59:39.560	195		364.20
			195	364.20
			195	364.20
15/05/2025	09:59:09.039	10		364.20
			10	364.20
			10	364.20
15/05/2025	09:58:07.466	85		364.20
			85	364.20
			85	364.20
15/05/2025	09:57:57.055	195		364.20
			195	364.20
			195	364.20
15/05/2025	09:57:27.145	1		364.20
			1	364.20
			1	364.20
15/05/2025	09:57:14.946	12		364.90
			12	364.90
			12	364.90
15/05/2025	09:56:02.219	31		364.20
			31	364.20
			31	364.20
15/05/2025	09:54:36.022	33		364.20
			33	364.20
			33	364.20
15/05/2025	09:53:14.323	1		364.20
			1	364.20
			1	364.20
15/05/2025	09:52:13.125	100		364.90
			100	364.90
			69	364.90
			31	364.90
15/05/2025	09:51:45.221	200		364.20
			200	364.20
			200	364.20
15/05/2025	09:51:42.217	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:51:19.065	500		364.40
			500	364.40
			500	364.40
15/05/2025	09:50:33.736	13		364.40
			13	364.40
			13	364.40
15/05/2025	09:50:17.593	20		364.40
			20	364.40
			20	364.40
15/05/2025	09:49:39.239	15		364.40
			15	364.40
			15	364.40
15/05/2025	09:49:31.144	29		364.10
			29	364.10
			29	364.10
15/05/2025	09:49:24.991	4		364.40
			4	364.40
			4	364.40
15/05/2025	09:49:24.378	200		364.40
			200	364.40
			200	364.40
15/05/2025	09:48:53.471	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:48:53.050	25		364.10
			25	364.10
			25	364.10
15/05/2025	09:48:49.841	16		364.50
			16	364.50
			16	364.50
15/05/2025	09:48:28.156	20		364.10
			20	364.10
			20	364.10
15/05/2025	09:48:17.159	250		364.50
			250	364.50
			250	364.50
15/05/2025	09:48:11.565	113		364.40
			113	364.40
			113	364.40
15/05/2025	09:48:10.963	65		364.40
			65	364.40
			65	364.40
15/05/2025	09:47:28.788	66		364.40
			66	364.40
			66	364.40
15/05/2025	09:47:11.220	76		364.40
			76	364.40
			76	364.40
15/05/2025	09:47:02.083	127		364.40
			127	364.40
			127	364.40
15/05/2025	09:47:01.485	77		364.40
			77	364.40
			77	364.40
15/05/2025	09:46:58.159	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:46:53.057	185		364.40
			185	364.40
			185	364.40
15/05/2025	09:45:39.384	200		364.10
			200	364.10
			200	364.10
15/05/2025	09:45:28.365	10		364.90
			10	364.90
			10	364.90
15/05/2025	09:45:26.301	50		364.10
			50	364.10
			50	364.10
15/05/2025	09:45:15.660	100		364.10
			100	364.10
			100	364.10
15/05/2025	09:45:06.467	240		364.20
			240	364.20
			240	364.20
15/05/2025	09:44:39.594	50		364.20
			50	364.20
			50	364.20
15/05/2025	09:44:00.226	9		364.20
			9	364.20
			9	364.20
15/05/2025	09:43:41.935	12		364.20
			12	364.20
			12	364.20
15/05/2025	09:43:20.394	17		364.20
			17	364.20
			17	364.20
15/05/2025	09:42:33.388	5		364.20
			5	364.20
			5	364.20
15/05/2025	09:41:50.120	10		364.20
			10	364.20
			10	364.20
15/05/2025	09:39:08.867	5		365.90
			5	365.90
			5	365.90
15/05/2025	09:37:57.239	13		365.90
			13	365.90
			13	365.90
15/05/2025	09:37:23.694	1		365.90
			1	365.90
			1	365.90
15/05/2025	09:36:41.147	1		365.90
			1	365.90
			1	365.90
15/05/2025	09:35:20.814	12		364.20
			12	364.20
			12	364.20
15/05/2025	09:35:14.285	18		365.90
			18	365.90
			18	365.90
15/05/2025	09:34:32.430	10		364.20
			10	364.20
			10	364.20
15/05/2025	09:33:11.137	4		365.40
			4	365.40
			4	365.40
15/05/2025	09:32:45.571	1		364.20
			1	364.20
			1	364.20
15/05/2025	09:32:45.517	12		364.20
			12	364.20
			12	364.20
15/05/2025	09:31:53.589	4		365.90
			4	365.90
			4	365.90
15/05/2025	09:30:38.998	5		365.90
			5	365.90
			5	365.90
15/05/2025	09:30:28.620	38		365.90
			38	365.90
			38	365.90
15/05/2025	09:29:47.671	1		366.00
			1	366.00
			1	366.00
15/05/2025	09:29:38.125	14		366.00
			14	366.00
			14	366.00
15/05/2025	09:29:31.201	10		366.00
			10	366.00
			10	366.00
15/05/2025	09:29:24.622	20		364.30
			20	364.30
			20	364.30
15/05/2025	09:29:16.026	20		365.10
			20	365.10
			20	365.10
15/05/2025	09:24:48.755	3		364.30
			3	364.30
			3	364.30
15/05/2025	09:24:16.976	50		366.00
			50	366.00
			50	366.00
15/05/2025	09:24:01.681	1		366.00
			1	366.00
			1	366.00
15/05/2025	09:22:57.956	9		365.50
			9	365.50
			9	365.50
15/05/2025	09:22:43.748	45		365.50
			45	365.50
			45	365.50
15/05/2025	09:22:43.695	50		365.40
			50	365.40
			50	365.40
15/05/2025	09:22:07.757	25		365.40
			25	365.40
			25	365.40
15/05/2025	09:20:54.139	50		365.40
			50	365.40
			50	365.40
15/05/2025	09:20:54.062	1		364.30
			1	364.30
			1	364.30
15/05/2025	09:20:05.523	17		365.40
			17	365.40
			17	365.40
15/05/2025	09:19:23.160	30		365.00
			20	365.00
			30	365.00
			10	365.00
15/05/2025	09:19:18.619	50		364.90
			50	364.90
			50	364.90
15/05/2025	09:17:58.956	28		365.90
			28	365.90
			28	365.90
15/05/2025	09:17:23.212	94		364.30
			94	364.30
			94	364.30
15/05/2025	09:15:25.928	3		366.40
			3	366.40
			3	366.40
15/05/2025	09:14:05.898	9		365.00
			9	365.00
			9	365.00
15/05/2025	09:14:03.885	11		366.00
			11	366.00
			11	366.00
15/05/2025	09:14:01.468	2		366.10
			2	366.10
			2	366.10
15/05/2025	09:13:59.269	50		366.20
			50	366.20
			50	366.20
15/05/2025	09:12:54.061	50		366.10
			50	366.10
			50	366.10
15/05/2025	09:11:56.997	5		366.90
			5	366.90
			5	366.90

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: 1 659.50
Ask: 1 660.00
Volume: 55 829
+3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:01:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice