Tradegate Exchange

MicroStrategy Inc.

817

718

336.40

Date	Time	Volume	Order Volume	Price
30/04/2025	18:56:12.730	15		336.40
			15	336.40
			15	336.40
30/04/2025	18:49:08.720	6		337.10
			5	337.10
			1	337.10
			6	337.10
30/04/2025	18:47:59.553	8		337.50
			8	337.50
			8	337.50
30/04/2025	18:46:08.395	2		337.00
			2	337.00
			2	337.00
30/04/2025	18:45:31.310	1		336.90
			1	336.90
			1	336.90
30/04/2025	18:44:53.229	25		337.80
			17	337.80
			8	337.80
			25	337.80
30/04/2025	18:42:43.461	6		337.90
			6	337.90
			1	337.90
			5	337.90
30/04/2025	18:40:25.573	30		337.00
			30	337.00
			30	337.00
30/04/2025	18:37:58.144	14		336.00
			14	336.00
			14	336.00
30/04/2025	18:37:54.525	31		335.90
			31	335.90
			31	335.90
30/04/2025	18:36:47.968	1		335.00
			1	335.00
			1	335.00
30/04/2025	18:34:48.772	2		334.50
			2	334.50
			2	334.50
30/04/2025	18:33:39.117	150		335.90
			150	335.90
			150	335.90
30/04/2025	18:33:35.109	170		335.00
			170	335.00
			170	335.00
30/04/2025	18:33:20.163	47		334.70
			47	334.70
			47	334.70
30/04/2025	18:33:19.024	7		334.60
			7	334.60
			7	334.60
30/04/2025	18:33:09.844	39		334.60
			39	334.60
			39	334.60
30/04/2025	18:31:49.821	1		334.00
			1	334.00
			1	334.00
30/04/2025	18:31:28.037	47		334.00
			47	334.00
			47	334.00
30/04/2025	18:30:18.331	4		334.10
			4	334.10
			4	334.10
30/04/2025	18:28:28.584	9		334.00
			9	334.00
			9	334.00
30/04/2025	18:25:52.289	15		334.40
			15	334.40
			15	334.40
30/04/2025	18:24:50.538	15		333.80
			15	333.80
			15	333.80
30/04/2025	18:20:41.806	4		333.50
			4	333.50
			4	333.50
30/04/2025	18:17:06.678	600		334.50
			600	334.50
			600	334.50
30/04/2025	18:16:18.531	50		334.90
			50	334.90
			50	334.90
30/04/2025	18:15:17.461	25		335.00
			25	335.00
			25	335.00
30/04/2025	18:13:32.725	12		335.00
			12	335.00
			12	335.00
30/04/2025	18:12:50.718	20		335.30
			20	335.30
			20	335.30
30/04/2025	18:12:21.886	25		335.00
			25	335.00
			25	335.00
30/04/2025	18:11:43.212	10		335.00
			10	335.00
			10	335.00
30/04/2025	18:07:37.520	40		335.90
			40	335.90
			40	335.90
30/04/2025	18:04:00.205	3		336.40
			3	336.40
			3	336.40
30/04/2025	18:02:23.898	3		334.90
			3	334.90
			3	334.90
30/04/2025	17:59:09.577	20		337.00
			20	337.00
			20	337.00
30/04/2025	17:55:53.166	10		336.90
			10	336.90
			10	336.90
30/04/2025	17:54:44.173	40		336.90
			40	336.90
			40	336.90
30/04/2025	17:54:42.771	50		336.30
			50	336.30
			50	336.30
30/04/2025	17:52:01.562	1		336.10
			1	336.10
			1	336.10
30/04/2025	17:49:12.453	14		337.00
			14	337.00
			14	337.00
30/04/2025	17:48:38.383	14		336.60
			14	336.60
			14	336.60
30/04/2025	17:46:38.849	3		336.90
			3	336.90
			3	336.90
30/04/2025	17:44:37.104	25		336.50
			25	336.50
			25	336.50
30/04/2025	17:44:25.584	72		336.10
			72	336.10
			72	336.10
30/04/2025	17:41:04.589	5		336.50
			5	336.50
			5	336.50
30/04/2025	17:39:50.366	2		336.90
			2	336.90
			2	336.90
30/04/2025	17:39:26.676	30		336.90
			30	336.90
			30	336.90
30/04/2025	17:37:55.016	1		336.90
			1	336.90
			1	336.90
30/04/2025	17:37:08.423	1		337.50
			1	337.50
			1	337.50
30/04/2025	17:36:08.843	18		336.70
			18	336.70
			18	336.70
30/04/2025	17:35:07.586	507		336.90
			507	336.90
			507	336.90
30/04/2025	17:35:04.906	50		336.90
			50	336.90
			50	336.90
30/04/2025	17:34:45.526	60		336.50
			60	336.50
			60	336.50
30/04/2025	17:33:34.594	55		336.00
			55	336.00
			55	336.00
30/04/2025	17:31:29.522	40		336.50
			40	336.50
			40	336.50
30/04/2025	17:31:08.499	2		335.80
			2	335.80
			2	335.80
30/04/2025	17:29:09.082	10		335.30
			10	335.30
			10	335.30
30/04/2025	17:28:38.481	14		335.10
			14	335.10
			14	335.10
30/04/2025	17:28:34.974	16		334.90
			16	334.90
			16	334.90
30/04/2025	17:28:14.468	600		334.30
			600	334.30
			600	334.30
30/04/2025	17:28:14.245	2		334.80
			2	334.80
			2	334.80
30/04/2025	17:26:18.959	10		334.10
			3	334.10
			7	334.10
			10	334.10
30/04/2025	17:26:12.809	40		334.80
			40	334.80
			40	334.80
30/04/2025	17:25:42.776	50		334.00
			50	334.00
			20	334.00
			30	334.00
30/04/2025	17:25:10.960	4		336.00
			4	336.00
			4	336.00
30/04/2025	17:22:19.680	6		336.50
			6	336.50
			6	336.50
30/04/2025	17:21:00.378	10		336.00
			10	336.00
			10	336.00
30/04/2025	17:20:24.077	3		335.50
			3	335.50
			3	335.50
30/04/2025	17:20:21.877	20		335.40
			20	335.40
			20	335.40
30/04/2025	17:20:03.688	75		336.40
			75	336.40
			75	336.40
30/04/2025	17:19:38.368	1		335.50
			1	335.50
			1	335.50
30/04/2025	17:17:52.837	2		335.50
			2	335.50
			2	335.50
30/04/2025	17:16:20.968	155		335.90
			155	335.90
			155	335.90
30/04/2025	17:16:18.442	1		336.80
			1	336.80
			1	336.80
30/04/2025	17:15:36.945	8		336.00
			8	336.00
			8	336.00
30/04/2025	17:15:16.938	1		336.90
			1	336.90
			1	336.90
30/04/2025	17:14:26.869	25		336.80
			25	336.80
			25	336.80
30/04/2025	17:14:02.605	3		336.90
			3	336.90
			3	336.90
30/04/2025	17:14:02.224	8		336.90
			8	336.90
			8	336.90
30/04/2025	17:13:14.767	4		335.90
			4	335.90
			4	335.90
30/04/2025	17:13:12.436	1		335.90
			1	335.90
			1	335.90
30/04/2025	17:12:09.699	3		336.50
			3	336.50
			3	336.50
30/04/2025	17:11:49.346	2		335.60
			2	335.60
			2	335.60
30/04/2025	17:11:12.891	1		336.90
			1	336.90
			1	336.90
30/04/2025	17:10:11.769	1		336.50
			1	336.50
			1	336.50
30/04/2025	17:09:27.458	47		336.50
			47	336.50
			47	336.50
30/04/2025	17:09:07.808	50		336.40
			50	336.40
			50	336.40
30/04/2025	17:07:55.774	30		336.40
			30	336.40
			30	336.40
30/04/2025	17:07:17.543	200		335.80
			200	335.80
			200	335.80
30/04/2025	17:06:22.045	100		335.20
			100	335.20
			100	335.20
30/04/2025	17:05:06.398	1		334.40
			1	334.40
			1	334.40
30/04/2025	17:04:29.864	60		335.10
			30	335.10
			30	335.10
			60	335.10
30/04/2025	17:02:32.283	130		335.10
			15	335.10
			115	335.10
			130	335.10
30/04/2025	17:02:31.214	15		334.50
			15	334.50
			15	334.50
30/04/2025	17:00:57.686	6		334.50
			6	334.50
			6	334.50
30/04/2025	17:00:14.753	12		332.30
			12	332.30
			12	332.30
30/04/2025	16:58:14.312	2		332.10
			2	332.10
			2	332.10
30/04/2025	16:57:42.059	150		332.70
			150	332.70
			150	332.70
30/04/2025	16:55:47.183	5		331.80
			5	331.80
			5	331.80
30/04/2025	16:55:18.451	33		331.60
			33	331.60
			33	331.60
30/04/2025	16:55:07.789	30		331.50
			30	331.50
			30	331.50
30/04/2025	16:54:34.215	25		332.70
			25	332.70
			25	332.70
30/04/2025	16:52:44.328	5		332.20
			5	332.20
			5	332.20
30/04/2025	16:52:27.691	1		331.40
			1	331.40
			1	331.40
30/04/2025	16:49:07.868	9		331.60
			9	331.60
			9	331.60
30/04/2025	16:48:22.864	3		333.00
			3	333.00
			3	333.00
30/04/2025	16:47:16.534	19		332.20
			19	332.20
			19	332.20
30/04/2025	16:45:39.307	20		334.70
			20	334.70
			20	334.70
30/04/2025	16:43:42.659	1		333.20
			1	333.20
			1	333.20
30/04/2025	16:43:11.056	30		333.10
			30	333.10
			30	333.10
30/04/2025	16:43:11.012	13		333.00
			3	333.00
			13	333.00
			10	333.00
30/04/2025	16:43:06.969	8		332.90
			8	332.90
			8	332.90
30/04/2025	16:42:01.791	50		332.00
			50	332.00
			50	332.00
30/04/2025	16:41:41.891	3		331.10
			3	331.10
			3	331.10
30/04/2025	16:40:53.985	1		332.80
			1	332.80
			1	332.80
30/04/2025	16:40:52.578	1		332.80
			1	332.80
			1	332.80
30/04/2025	16:38:50.081	30		332.60
			30	332.60
			30	332.60
30/04/2025	16:38:45.300	40		331.20
			40	331.20
			40	331.20
30/04/2025	16:38:19.774	673		331.00
			200	331.00
			200	331.00
			1	331.00
			15	331.00
			200	331.00
			57	331.00
			673	331.00
30/04/2025	16:36:59.802	127		331.00
			127	331.00
			127	331.00
30/04/2025	16:36:56.597	3		331.40
			3	331.40
			3	331.40
30/04/2025	16:34:24.669	18		332.90
			18	332.90
			18	332.90
30/04/2025	16:34:13.965	8		332.90
			8	332.90
			8	332.90
30/04/2025	16:33:34.115	20		331.10
			20	331.10
			20	331.10
30/04/2025	16:32:52.479	15		331.40
			15	331.40
			15	331.40
30/04/2025	16:32:18.503	50		330.90
			50	330.90
			50	330.90
30/04/2025	16:29:12.592	15		330.00
			15	330.00
			15	330.00
30/04/2025	16:28:28.738	11		329.90
			11	329.90
			11	329.90
30/04/2025	16:28:07.147	40		329.90
			40	329.90
			40	329.90
30/04/2025	16:26:16.440	30		330.50
			30	330.50
			30	330.50
30/04/2025	16:25:31.470	20		330.20
			20	330.20
			20	330.20
30/04/2025	16:23:55.289	25		329.10
			25	329.10
			25	329.10
30/04/2025	16:22:27.042	2		328.50
			2	328.50
			2	328.50
30/04/2025	16:20:20.129	3		328.50
			3	328.50
			3	328.50
30/04/2025	16:14:10.271	34		327.50
			34	327.50
			34	327.50
30/04/2025	16:12:23.635	100		326.50
			100	326.50
			100	326.50
30/04/2025	16:12:07.766	7		327.20
			7	327.20
			7	327.20
30/04/2025	16:11:08.694	115		327.80
			100	327.80
			115	327.80
			15	327.80
30/04/2025	16:10:46.621	400		327.40
			400	327.40
			400	327.40
30/04/2025	16:08:40.427	9		327.10
			9	327.10
			9	327.10
30/04/2025	16:06:09.486	100		326.00
			100	326.00
			100	326.00
30/04/2025	16:06:02.512	8		325.30
			8	325.30
			8	325.30
30/04/2025	16:04:53.867	43		325.90
			43	325.90
			43	325.90
30/04/2025	16:04:51.202	2		325.90
			2	325.90
			2	325.90
30/04/2025	16:04:29.180	1		325.30
			1	325.30
			1	325.30
30/04/2025	16:04:21.739	19		325.30
			19	325.30
			19	325.30
30/04/2025	16:04:18.937	9		325.90
			9	325.90
			9	325.90
30/04/2025	16:04:16.506	20		325.90
			20	325.90
			20	325.90
30/04/2025	16:03:27.457	9		325.90
			9	325.90
			9	325.90
30/04/2025	16:03:20.671	160		326.00
			160	326.00
			160	326.00
30/04/2025	16:03:15.688	10		326.00
			10	326.00
			10	326.00
30/04/2025	16:03:12.824	30		326.90
			30	326.90
			30	326.90
30/04/2025	16:03:07.132	1		326.80
			1	326.80
			1	326.80
30/04/2025	16:03:06.770	100		325.80
			100	325.80
			100	325.80
30/04/2025	16:03:06.508	100		326.60
			100	326.60
			100	326.60
30/04/2025	16:03:00.844	2		326.10
			2	326.10
			2	326.10
30/04/2025	16:02:23.497	400		325.50
			400	325.50
			400	325.50
30/04/2025	16:01:04.317	273		323.10
			273	323.10
			273	323.10
30/04/2025	16:01:01.489	400		323.10
			400	323.10
			400	323.10
30/04/2025	16:00:42.392	4		322.90
			4	322.90
			4	322.90
30/04/2025	16:00:34.938	801		321.90
			800	321.90
			1	321.90
			397	321.90
			264	321.90
			140	321.90
30/04/2025	15:59:49.936	400		320.50
			400	320.50
			400	320.50
30/04/2025	15:59:43.739	5		320.20
			5	320.20
			5	320.20
30/04/2025	15:59:11.537	4		319.60
			4	319.60
			4	319.60
30/04/2025	15:58:12.732	34		319.80
			34	319.80
			34	319.80
30/04/2025	15:57:56.845	187		320.10
			187	320.10
			187	320.10
30/04/2025	15:57:24.081	360		320.70
			60	320.70
			10	320.70
			300	320.70
			350	320.70
30/04/2025	15:56:54.735	400		321.40
			400	321.40
			400	321.40
30/04/2025	15:55:51.557	33		322.80
			33	322.80
			33	322.80
30/04/2025	15:55:10.604	3		323.70
			3	323.70
			3	323.70
30/04/2025	15:54:36.165	25		322.70
			25	322.70
			25	322.70
30/04/2025	15:53:03.177	13		323.90
			13	323.90
			13	323.90
30/04/2025	15:50:15.553	10		323.80
			10	323.80
			10	323.80
30/04/2025	15:50:15.435	2		323.80
			2	323.80
			2	323.80
30/04/2025	15:48:59.817	300		324.60
			300	324.60
			300	324.60
30/04/2025	15:48:28.963	80		325.00
			80	325.00
			80	325.00
30/04/2025	15:48:27.259	205		324.60
			205	324.60
			205	324.60
30/04/2025	15:48:26.865	50		325.00
			50	325.00
			50	325.00
30/04/2025	15:48:26.271	29		324.30
			29	324.30
			29	324.30
30/04/2025	15:47:57.262	600		323.00
			400	323.00
			200	323.00
			600	323.00
30/04/2025	15:47:41.500	400		323.00
			400	323.00
			400	323.00
30/04/2025	15:47:10.489	30		323.50
			30	323.50
			30	323.50
30/04/2025	15:46:25.183	30		322.00
			30	322.00
			30	322.00
30/04/2025	15:46:25.083	96		322.00
			86	322.00
			10	322.00
			96	322.00
30/04/2025	15:46:14.762	400		322.20
			400	322.20
			400	322.20
30/04/2025	15:45:47.753	166		322.00
			166	322.00
			166	322.00
30/04/2025	15:45:42.863	170		322.00
			170	322.00
			170	322.00
30/04/2025	15:45:36.462	17		321.00
			17	321.00
			17	321.00
30/04/2025	15:45:34.039	15		320.90
			15	320.90
			15	320.90
30/04/2025	15:44:55.795	14		322.00
			14	322.00
			14	322.00
30/04/2025	15:44:51.126	40		321.50
			40	321.50
			40	321.50
30/04/2025	15:44:44.092	10		321.90
			10	321.90
			10	321.90
30/04/2025	15:44:14.464	6		319.20
			6	319.20
			6	319.20
30/04/2025	15:43:54.592	20		318.40
			20	318.40
			20	318.40
30/04/2025	15:43:54.410	9		318.40
			9	318.40
			9	318.40
30/04/2025	15:43:54.360	40		318.40
			40	318.40
			10	318.40
			30	318.40
30/04/2025	15:43:37.620	10		319.80
			10	319.80
			10	319.80
30/04/2025	15:43:36.683	2		319.10
			2	319.10
			2	319.10
30/04/2025	15:43:27.760	49		320.00
			49	320.00
			49	320.00
30/04/2025	15:43:21.659	800		320.00
			50	320.00
			155	320.00
			3	320.00
			2	320.00
			50	320.00
			25	320.00
			270	320.00
			800	320.00
			245	320.00
30/04/2025	15:43:18.926	176		320.00
			85	320.00
			50	320.00
			176	320.00
			21	320.00
			1	320.00
			14	320.00
			5	320.00
30/04/2025	15:43:18.881	30		320.00
			30	320.00
			30	320.00
30/04/2025	15:43:04.876	10		320.10
			10	320.10
			10	320.10
30/04/2025	15:42:59.668	3		320.10
			3	320.10
			3	320.10
30/04/2025	15:42:53.152	4		321.00
			4	321.00
			4	321.00
30/04/2025	15:42:46.347	250		320.10
			250	320.10
			250	320.10
30/04/2025	15:42:46.265	172		320.10
			164	320.10
			8	320.10
			172	320.10
30/04/2025	15:42:46.166	5		321.10
			5	321.10
			5	321.10
30/04/2025	15:42:41.659	1		321.30
			1	321.30
			1	321.30
30/04/2025	15:42:20.277	72		321.80
			72	321.80
			72	321.80
30/04/2025	15:42:14.186	20		321.90
			20	321.90
			20	321.90
30/04/2025	15:42:04.191	9		321.20
			9	321.20
			9	321.20
30/04/2025	15:41:31.393	36		321.20
			36	321.20
			36	321.20
30/04/2025	15:41:31.228	11		321.20
			11	321.20
			9	321.20
			2	321.20
30/04/2025	15:41:23.979	391		322.00
			48	322.00
			3	322.00
			391	322.00
			280	322.00
			30	322.00
			30	322.00
30/04/2025	15:41:19.134	5		322.30
			5	322.30
			5	322.30
30/04/2025	15:41:04.645	372		323.00
			372	323.00
			50	323.00
			300	323.00
			10	323.00
			12	323.00
30/04/2025	15:40:58.182	10		323.50
			10	323.50
			10	323.50
30/04/2025	15:40:54.577	2		323.60
			2	323.60
			2	323.60
30/04/2025	15:40:50.027	1		323.90
			1	323.90
			1	323.90
30/04/2025	15:40:47.285	5		323.10
			5	323.10
			5	323.10
30/04/2025	15:40:38.548	20		323.80
			20	323.80
			20	323.80
30/04/2025	15:40:19.897	6		324.20
			6	324.20
			6	324.20
30/04/2025	15:39:55.301	10		323.60
			10	323.60
			10	323.60
30/04/2025	15:39:50.505	30		323.60
			30	323.60
			30	323.60
30/04/2025	15:39:23.607	175		324.20
			165	324.20
			175	324.20
			10	324.20
30/04/2025	15:39:23.545	71		324.20
			71	324.20
			25	324.20
			42	324.20
			4	324.20
30/04/2025	15:39:04.061	50		325.10
			50	325.10
			50	325.10
30/04/2025	15:38:37.114	15		325.40
			15	325.40
			15	325.40
30/04/2025	15:38:37.079	24		326.00
			24	326.00
			15	326.00
			1	326.00
			8	326.00
30/04/2025	15:38:27.423	50		326.10
			50	326.10
			50	326.10
30/04/2025	15:37:55.046	507		326.70
			507	326.70
			507	326.70
30/04/2025	15:35:47.496	1		328.40
			1	328.40
			1	328.40
30/04/2025	15:35:46.996	1		329.50
			1	329.50
			1	329.50
30/04/2025	15:35:26.193	2		328.80
			2	328.80
			2	328.80
30/04/2025	15:35:09.615	25		329.30
			25	329.30
			25	329.30
30/04/2025	15:34:14.695	2		328.40
			2	328.40
			2	328.40
30/04/2025	15:33:40.274	100		327.10
			100	327.10
			100	327.10
30/04/2025	15:32:16.252	400		329.00
			400	329.00
			400	329.00
30/04/2025	15:30:58.350	50		330.00
			50	330.00
			50	330.00
30/04/2025	15:30:03.409	15		328.10
			15	328.10
			15	328.10
30/04/2025	15:27:58.959	30		329.30
			30	329.30
			30	329.30
30/04/2025	15:27:38.682	1		328.80
			1	328.80
			1	328.80
30/04/2025	15:27:38.115	100		328.70
			100	328.70
			100	328.70
30/04/2025	15:26:24.067	200		328.60
			200	328.60
			200	328.60
30/04/2025	15:26:10.794	7		328.70
			7	328.70
			7	328.70
30/04/2025	15:25:00.542	5		328.10
			5	328.10
			5	328.10
30/04/2025	15:23:16.579	30		327.50
			30	327.50
			30	327.50
30/04/2025	15:23:16.503	10		327.50
			10	327.50
			10	327.50
30/04/2025	15:21:25.010	50		327.30
			10	327.30
			40	327.30
			50	327.30
30/04/2025	15:21:11.959	1		328.40
			1	328.40
			1	328.40
30/04/2025	15:21:04.850	5		327.20
			5	327.20
			5	327.20
30/04/2025	15:20:06.192	5		327.20
			5	327.20
			5	327.20
30/04/2025	15:19:56.377	50		328.10
			50	328.10
			50	328.10
30/04/2025	15:19:55.903	10		328.10
			10	328.10
			10	328.10
30/04/2025	15:19:29.474	3		327.30
			3	327.30
			3	327.30
30/04/2025	15:15:15.514	15		327.10
			15	327.10
			15	327.10
30/04/2025	15:15:00.158	40		327.00
			40	327.00
			40	327.00
30/04/2025	15:14:44.946	15		327.00
			15	327.00
			15	327.00
30/04/2025	15:13:10.133	31		327.80
			31	327.80
			31	327.80
30/04/2025	15:12:31.587	3		327.50
			3	327.50
			3	327.50
30/04/2025	15:12:00.351	5		327.10
			5	327.10
			5	327.10
30/04/2025	15:11:39.305	48		327.50
			45	327.50
			45	327.50
			3	327.50
			3	327.50
30/04/2025	15:10:20.847	20		326.70
			20	326.70
			20	326.70
30/04/2025	15:10:20.066	20		326.70
			20	326.70
			20	326.70
30/04/2025	15:08:58.643	30		326.20
			30	326.20
			30	326.20
30/04/2025	15:08:25.580	19		327.10
			19	327.10
			19	327.10
30/04/2025	15:08:03.767	20		326.20
			20	326.20
			20	326.20
30/04/2025	15:07:59.757	3		327.10
			3	327.10
			3	327.10
30/04/2025	15:07:57.830	6		327.10
			6	327.10
			6	327.10
30/04/2025	15:07:10.157	15		328.00
			15	328.00
			15	328.00
30/04/2025	15:06:57.303	12		328.10
			12	328.10
			12	328.10
30/04/2025	15:06:52.479	20		328.10
			20	328.10
			20	328.10
30/04/2025	15:04:47.683	18		330.00
			18	330.00
			18	330.00
30/04/2025	15:01:58.084	294		329.30
			15	329.30
			277	329.30
			294	329.30
			2	329.30
30/04/2025	15:01:17.152	530		329.50
			30	329.50
			300	329.50
			200	329.50
			530	329.50
30/04/2025	15:00:46.677	200		329.50
			200	329.50
			200	329.50
30/04/2025	15:00:33.272	12		329.70
			12	329.70
			12	329.70
30/04/2025	14:58:19.169	121		330.30
			121	330.30
			121	330.30
30/04/2025	14:58:18.787	300		330.30
			21	330.30
			279	330.30
			300	330.30
30/04/2025	14:57:48.916	200		330.30
			200	330.30
			200	330.30
30/04/2025	14:56:54.453	36		330.90
			36	330.90
			36	330.90
30/04/2025	14:56:43.523	100		330.90
			100	330.90
			100	330.90
30/04/2025	14:56:35.004	10		331.20
			10	331.20
			10	331.20
30/04/2025	14:54:52.881	55		329.70
			55	329.70
			55	329.70
30/04/2025	14:54:02.833	60		330.10
			60	330.10
			60	330.10
30/04/2025	14:52:23.579	2		328.70
			2	328.70
			2	328.70
30/04/2025	14:50:39.377	2		329.30
			2	329.30
			2	329.30
30/04/2025	14:50:14.150	10		329.90
			10	329.90
			10	329.90
30/04/2025	14:49:48.914	3		328.50
			3	328.50
			3	328.50
30/04/2025	14:49:01.052	89		328.50
			89	328.50
			89	328.50
30/04/2025	14:48:52.927	10		327.00
			10	327.00
			10	327.00
30/04/2025	14:48:49.491	4		327.00
			4	327.00
			4	327.00
30/04/2025	14:47:04.197	16		327.30
			8	327.30
			8	327.30
			16	327.30
30/04/2025	14:46:25.872	3		327.90
			3	327.90
			3	327.90
30/04/2025	14:46:24.729	15		327.90
			15	327.90
			15	327.90
30/04/2025	14:46:02.113	5		327.70
			5	327.70
			5	327.70
30/04/2025	14:45:54.433	10		328.00
			10	328.00
			10	328.00
30/04/2025	14:45:52.171	50		327.90
			50	327.90
			50	327.90
30/04/2025	14:45:37.440	9		327.90
			9	327.90
			9	327.90
30/04/2025	14:45:35.227	20		327.90
			20	327.90
			20	327.90
30/04/2025	14:45:29.913	15		327.90
			15	327.90
			15	327.90
30/04/2025	14:45:22.447	7		327.50
			7	327.50
			7	327.50
30/04/2025	14:44:24.067	7		328.00
			7	328.00
			7	328.00
30/04/2025	14:43:27.634	49		327.60
			49	327.60
			49	327.60
30/04/2025	14:42:18.667	5		326.80
			5	326.80
			5	326.80
30/04/2025	14:42:15.191	5		326.50
			5	326.50
			5	326.50
30/04/2025	14:42:04.277	13		326.10
			13	326.10
			13	326.10
30/04/2025	14:41:59.236	30		326.10
			30	326.10
			30	326.10
30/04/2025	14:41:21.767	5		327.80
			5	327.80
			5	327.80
30/04/2025	14:41:15.774	10		326.90
			10	326.90
			3	326.90
			7	326.90
30/04/2025	14:41:04.458	10		328.00
			10	328.00
			10	328.00
30/04/2025	14:41:02.942	50		328.20
			50	328.20
			50	328.20
30/04/2025	14:40:59.000	25		328.20
			25	328.20
			25	328.20

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: 1 486.50
Ask: 1 489.50
Volume: 85 855
+2.83%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 18:56:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice