Tradegate Exchange

MicroStrategy Inc.

146

136

338.70

Date	Time	Volume	Order Volume	Price
06/05/2025	11:01:08.853	10		338.70
			10	338.70
			10	338.70
06/05/2025	11:00:49.985	59		337.60
			59	337.60
			59	337.60
06/05/2025	10:59:47.776	3		338.70
			3	338.70
			3	338.70
06/05/2025	10:59:34.180	4		337.80
			4	337.80
			4	337.80
06/05/2025	10:59:32.029	1		337.80
			1	337.80
			1	337.80
06/05/2025	10:51:54.649	5		337.00
			5	337.00
			5	337.00
06/05/2025	10:50:53.521	10		336.90
			10	336.90
			10	336.90
06/05/2025	10:49:53.011	10		337.00
			10	337.00
			10	337.00
06/05/2025	10:48:01.560	15		336.90
			15	336.90
			15	336.90
06/05/2025	10:47:54.603	1		338.20
			1	338.20
			1	338.20
06/05/2025	10:46:54.286	1		338.10
			1	338.10
			1	338.10
06/05/2025	10:46:44.963	60		338.00
			60	338.00
			60	338.00
06/05/2025	10:46:18.970	1		338.10
			1	338.10
			1	338.10
06/05/2025	10:46:11.384	65		338.10
			65	338.10
			65	338.10
06/05/2025	10:44:48.905	2		338.20
			2	338.20
			2	338.20
06/05/2025	10:39:41.840	35		337.90
			35	337.90
			35	337.90
06/05/2025	10:38:45.962	14		336.30
			14	336.30
			14	336.30
06/05/2025	10:38:39.335	4		336.20
			4	336.20
			4	336.20
06/05/2025	10:38:23.605	42		336.20
			42	336.20
			42	336.20
06/05/2025	10:38:00.921	30		336.10
			30	336.10
			30	336.10
06/05/2025	10:36:26.837	2		336.40
			2	336.40
			2	336.40
06/05/2025	10:36:19.132	4		336.40
			4	336.40
			4	336.40
06/05/2025	10:33:51.480	3		337.80
			3	337.80
			3	337.80
06/05/2025	10:33:35.371	54		337.60
			54	337.60
			54	337.60
06/05/2025	10:32:41.373	3		337.60
			3	337.60
			3	337.60
06/05/2025	10:32:31.665	3		337.60
			3	337.60
			3	337.60
06/05/2025	10:29:23.627	10		334.80
			10	334.80
			10	334.80
06/05/2025	10:28:47.424	41		335.00
			12	335.00
			14	335.00
			41	335.00
			15	335.00
06/05/2025	10:28:08.652	5		335.90
			5	335.90
			5	335.90
06/05/2025	10:27:59.124	30		336.00
			30	336.00
			30	336.00
06/05/2025	10:27:39.635	25		335.90
			25	335.90
			25	335.90
06/05/2025	10:26:03.407	30		335.70
			30	335.70
			30	335.70
06/05/2025	10:25:15.263	50		335.70
			50	335.70
			50	335.70
06/05/2025	10:24:58.586	5		337.00
			5	337.00
			5	337.00
06/05/2025	10:24:22.647	26		335.70
			11	335.70
			26	335.70
			15	335.70
06/05/2025	10:20:32.462	7		337.90
			7	337.90
			7	337.90
06/05/2025	10:16:44.167	29		337.30
			29	337.30
			29	337.30
06/05/2025	10:15:27.025	210		338.00
			200	338.00
			10	338.00
			210	338.00
06/05/2025	10:15:21.109	1		338.70
			1	338.70
			1	338.70
06/05/2025	10:15:08.140	1		338.10
			1	338.10
			1	338.10
06/05/2025	10:13:56.369	2		338.10
			2	338.10
			2	338.10
06/05/2025	10:13:08.661	20		338.60
			20	338.60
			20	338.60
06/05/2025	10:11:39.467	3		338.60
			3	338.60
			3	338.60
06/05/2025	10:10:45.363	7		339.90
			7	339.90
			7	339.90
06/05/2025	10:08:49.176	17		339.10
			17	339.10
			17	339.10
06/05/2025	10:08:28.082	10		339.90
			10	339.90
			10	339.90
06/05/2025	10:00:06.915	130		339.30
			130	339.30
			130	339.30
06/05/2025	09:54:27.120	175		339.40
			175	339.40
			175	339.40
06/05/2025	09:53:39.510	9		339.40
			9	339.40
			9	339.40
06/05/2025	09:53:38.907	30		339.50
			30	339.50
			30	339.50
06/05/2025	09:53:08.706	20		339.50
			20	339.50
			20	339.50
06/05/2025	09:52:41.449	1		340.40
			1	340.40
			1	340.40
06/05/2025	09:45:01.581	20		339.50
			20	339.50
			20	339.50
06/05/2025	09:43:51.375	3		340.40
			3	340.40
			3	340.40
06/05/2025	09:43:03.441	215		339.50
			215	339.50
			215	339.50
06/05/2025	09:40:10.652	12		339.50
			12	339.50
			12	339.50
06/05/2025	09:39:50.792	290		339.50
			290	339.50
			290	339.50
06/05/2025	09:36:01.798	8		339.50
			8	339.50
			8	339.50
06/05/2025	09:35:44.547	32		339.50
			32	339.50
			32	339.50
06/05/2025	09:33:16.590	13		340.40
			13	340.40
			13	340.40
06/05/2025	09:33:08.057	5		339.50
			5	339.50
			5	339.50
06/05/2025	09:31:07.803	1		339.50
			1	339.50
			1	339.50
06/05/2025	09:31:02.575	1		339.50
			1	339.50
			1	339.50
06/05/2025	09:30:17.920	2		339.50
			2	339.50
			2	339.50
06/05/2025	09:30:02.562	10		340.40
			10	340.40
			10	340.40
06/05/2025	09:26:03.521	1		340.40
			1	340.40
			1	340.40
06/05/2025	09:23:16.870	1		340.40
			1	340.40
			1	340.40
06/05/2025	09:21:20.202	2		339.50
			2	339.50
			2	339.50
06/05/2025	09:20:20.509	7		339.50
			7	339.50
			7	339.50
06/05/2025	09:14:33.103	30		339.40
			30	339.40
			30	339.40
06/05/2025	09:13:56.696	10		339.40
			10	339.40
			10	339.40
06/05/2025	09:13:16.404	6		340.40
			6	340.40
			6	340.40
06/05/2025	09:13:09.091	1		339.40
			1	339.40
			1	339.40
06/05/2025	09:13:00.403	150		340.40
			150	340.40
			150	340.40
06/05/2025	09:12:31.949	9		339.40
			9	339.40
			9	339.40
06/05/2025	09:11:58.836	10		340.40
			10	340.40
			10	340.40
06/05/2025	09:11:35.387	50		340.60
			50	340.60
			50	340.60
06/05/2025	09:09:00.314	30		340.60
			30	340.60
			30	340.60
06/05/2025	09:08:37.077	43		341.30
			43	341.30
			43	341.30
06/05/2025	09:07:02.346	50		340.60
			50	340.60
			50	340.60
06/05/2025	09:02:47.533	2		341.30
			2	341.30
			2	341.30
06/05/2025	09:00:39.573	80		341.30
			80	341.30
			80	341.30
06/05/2025	08:53:04.574	1		339.40
			1	339.40
			1	339.40
06/05/2025	08:51:53.239	300		340.70
			300	340.70
			300	340.70
06/05/2025	08:50:03.000	3		339.40
			3	339.40
			3	339.40
06/05/2025	08:49:30.389	1		340.70
			1	340.70
			1	340.70
06/05/2025	08:44:51.069	5		340.70
			5	340.70
			5	340.70
06/05/2025	08:44:23.387	10		340.70
			10	340.70
			10	340.70
06/05/2025	08:41:20.964	65		340.70
			65	340.70
			65	340.70
06/05/2025	08:40:36.755	54		340.30
			54	340.30
			54	340.30
06/05/2025	08:40:20.746	20		340.20
			20	340.20
			20	340.20
06/05/2025	08:38:13.129	18		340.20
			18	340.20
			18	340.20
06/05/2025	08:38:04.403	2		339.40
			2	339.40
			2	339.40
06/05/2025	08:37:53.385	12		340.10
			12	340.10
			12	340.10
06/05/2025	08:33:54.999	4		340.70
			4	340.70
			4	340.70
06/05/2025	08:33:02.279	7		340.70
			7	340.70
			7	340.70
06/05/2025	08:31:44.976	20		339.40
			20	339.40
			20	339.40
06/05/2025	08:26:38.532	35		340.00
			35	340.00
			35	340.00
06/05/2025	08:26:30.054	1		340.70
			1	340.70
			1	340.70
06/05/2025	08:24:40.784	10		339.40
			10	339.40
			10	339.40
06/05/2025	08:22:58.623	3		339.40
			3	339.40
			3	339.40
06/05/2025	08:21:18.775	300		340.00
			300	340.00
			300	340.00
06/05/2025	08:21:17.969	30		340.00
			30	340.00
			30	340.00
06/05/2025	08:21:06.926	30		340.30
			30	340.30
			30	340.30
06/05/2025	08:21:03.810	30		340.30
			30	340.30
			30	340.30
06/05/2025	08:21:02.200	30		340.30
			30	340.30
			30	340.30
06/05/2025	08:19:39.283	21		340.70
			21	340.70
			21	340.70
06/05/2025	08:18:28.549	1		340.90
			1	340.90
			1	340.90
06/05/2025	08:10:54.337	45		340.00
			45	340.00
			45	340.00
06/05/2025	08:10:50.054	22		340.10
			22	340.10
			22	340.10
06/05/2025	08:09:38.575	5		339.10
			5	339.10
			5	339.10
06/05/2025	08:08:16.932	2		340.40
			2	340.40
			2	340.40
06/05/2025	08:07:42.002	20		340.50
			20	340.50
			20	340.50
06/05/2025	08:07:28.679	30		340.90
			30	340.90
			30	340.90
06/05/2025	08:03:58.771	1		340.20
			1	340.20
			1	340.20
06/05/2025	08:03:19.866	200		340.20
			200	340.20
			200	340.20
06/05/2025	08:02:04.666	1		340.50
			1	340.50
			1	340.50
06/05/2025	08:01:47.020	100		340.20
			80	340.20
			100	340.20
			20	340.20
06/05/2025	08:01:42.286	400		340.20
			400	340.20
			400	340.20
06/05/2025	08:00:20.253	5		340.00
			5	340.00
			5	340.00
06/05/2025	08:00:12.104	3		341.30
			3	341.30
			3	341.30
06/05/2025	07:56:37.375	1		341.30
			1	341.30
			1	341.30
06/05/2025	07:50:15.668	3		341.90
			3	341.90
			3	341.90
06/05/2025	07:47:11.390	150		340.00
			150	340.00
			150	340.00
06/05/2025	07:45:48.369	64		341.90
			64	341.90
			64	341.90
06/05/2025	07:43:53.197	25		339.80
			25	339.80
			25	339.80
06/05/2025	07:41:46.751	150		341.50
			150	341.50
			150	341.50
06/05/2025	07:41:35.838	150		341.40
			150	341.40
			150	341.40
06/05/2025	07:41:27.089	20		341.20
			20	341.20
			20	341.20
06/05/2025	07:41:26.386	20		341.20
			20	341.20
			20	341.20
06/05/2025	07:41:25.978	17		341.20
			17	341.20
			17	341.20
06/05/2025	07:41:25.884	50		341.10
			50	341.10
			50	341.10
06/05/2025	07:36:37.352	1		341.10
			1	341.10
			1	341.10
06/05/2025	07:32:41.373	5		339.70
			5	339.70
			5	339.70
06/05/2025	07:32:12.915	100		339.10
			100	339.10
			100	339.10
06/05/2025	07:31:22.510	36		340.80
			2	340.80
			34	340.80
			3	340.80
			15	340.80
			10	340.80
			6	340.80
			2	340.80

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: 1 585.00
Ask: 1 585.50
Volume: 78 676
-3.68%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 11:01:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice