Tradegate Exchange

MicroStrategy Inc.

867

717

345.80

Date	Time	Volume	Order Volume	Price
02/05/2025	15:42:23.271	3		345.80
			3	345.80
			3	345.80
02/05/2025	15:42:17.909	4		345.80
			4	345.80
			4	345.80
02/05/2025	15:42:03.611	1		346.90
			1	346.90
			1	346.90
02/05/2025	15:41:27.380	1		347.60
			1	347.60
			1	347.60
02/05/2025	15:41:23.772	5		346.50
			5	346.50
			5	346.50
02/05/2025	15:40:03.721	75		344.90
			75	344.90
			75	344.90
02/05/2025	15:38:41.948	1		347.60
			1	347.60
			1	347.60
02/05/2025	15:38:31.068	10		347.50
			10	347.50
			10	347.50
02/05/2025	15:38:26.662	3		347.50
			3	347.50
			3	347.50
02/05/2025	15:37:34.827	3		344.30
			3	344.30
			3	344.30
02/05/2025	15:36:26.980	10		345.80
			10	345.80
			10	345.80
02/05/2025	15:35:10.142	5		346.70
			5	346.70
			5	346.70
02/05/2025	15:34:49.481	50		347.10
			50	347.10
			50	347.10
02/05/2025	15:34:21.049	1		346.00
			1	346.00
			1	346.00
02/05/2025	15:33:29.090	7		347.50
			7	347.50
			7	347.50
02/05/2025	15:33:29.017	115		347.30
			115	347.30
			115	347.30
02/05/2025	15:33:16.087	9		346.50
			9	346.50
			9	346.50
02/05/2025	15:33:12.325	30		346.40
			30	346.40
			30	346.40
02/05/2025	15:32:56.761	4		346.40
			4	346.40
			4	346.40
02/05/2025	15:32:17.152	13		345.00
			8	345.00
			5	345.00
			13	345.00
02/05/2025	15:32:03.100	10		344.90
			10	344.90
			10	344.90
02/05/2025	15:31:48.925	4		344.30
			4	344.30
			4	344.30
02/05/2025	15:31:04.510	232		344.00
			232	344.00
			232	344.00
02/05/2025	15:31:04.029	58		344.00
			58	344.00
			58	344.00
02/05/2025	15:31:03.922	10		344.00
			10	344.00
			10	344.00
02/05/2025	15:31:03.902	400		344.00
			400	344.00
			400	344.00
02/05/2025	15:30:20.524	10		345.90
			10	345.90
			10	345.90
02/05/2025	15:30:05.495	20		346.30
			5	346.30
			20	346.30
			5	346.30
			10	346.30
02/05/2025	15:28:00.232	50		346.00
			50	346.00
			50	346.00
02/05/2025	15:27:40.197	3		344.50
			3	344.50
			3	344.50
02/05/2025	15:27:33.111	11		345.50
			11	345.50
			11	345.50
02/05/2025	15:27:22.494	2		345.60
			2	345.60
			2	345.60
02/05/2025	15:27:21.564	2		344.70
			2	344.70
			2	344.70
02/05/2025	15:26:35.978	5		344.70
			5	344.70
			5	344.70
02/05/2025	15:23:06.189	15		345.00
			15	345.00
			15	345.00
02/05/2025	15:19:38.841	13		344.30
			13	344.30
			13	344.30
02/05/2025	15:18:53.213	1		345.30
			1	345.30
			1	345.30
02/05/2025	15:18:32.677	1		344.10
			1	344.10
			1	344.10
02/05/2025	15:17:38.604	3		344.10
			3	344.10
			3	344.10
02/05/2025	15:17:21.106	1		344.90
			1	344.90
			1	344.90
02/05/2025	15:16:28.698	3		344.10
			3	344.10
			3	344.10
02/05/2025	15:15:35.107	40		344.10
			40	344.10
			40	344.10
02/05/2025	15:15:15.379	200		344.10
			200	344.10
			200	344.10
02/05/2025	15:14:29.062	3		344.10
			3	344.10
			3	344.10
02/05/2025	15:14:29.015	17		345.30
			17	345.30
			17	345.30
02/05/2025	15:13:21.650	200		344.10
			200	344.10
			200	344.10
02/05/2025	15:13:07.739	5		344.30
			5	344.30
			2	344.30
			3	344.30
02/05/2025	15:13:00.255	10		345.30
			10	345.30
			10	345.30
02/05/2025	15:12:44.441	10		345.10
			10	345.10
			10	345.10
02/05/2025	15:12:43.637	10		345.10
			10	345.10
			10	345.10
02/05/2025	15:12:42.834	13		345.10
			13	345.10
			13	345.10
02/05/2025	15:11:50.231	2		346.20
			2	346.20
			2	346.20
02/05/2025	15:11:42.897	3		345.20
			3	345.20
			3	345.20
02/05/2025	15:10:32.867	5		346.00
			5	346.00
			5	346.00
02/05/2025	15:10:23.899	30		346.10
			30	346.10
			30	346.10
02/05/2025	15:10:23.369	11		346.10
			11	346.10
			11	346.10
02/05/2025	15:09:48.844	1		346.80
			1	346.80
			1	346.80
02/05/2025	15:08:52.895	1		346.80
			1	346.80
			1	346.80
02/05/2025	15:07:50.003	4		346.70
			4	346.70
			4	346.70
02/05/2025	15:06:59.310	500		346.80
			500	346.80
			500	346.80
02/05/2025	15:06:27.414	2		347.10
			2	347.10
			2	347.10
02/05/2025	15:06:23.898	10		346.00
			10	346.00
			10	346.00
02/05/2025	15:05:38.227	4		346.80
			4	346.80
			4	346.80
02/05/2025	15:04:20.789	30		347.00
			30	347.00
			30	347.00
02/05/2025	15:04:07.051	20		347.00
			20	347.00
			20	347.00
02/05/2025	15:03:27.007	25		347.10
			25	347.10
			25	347.10
02/05/2025	15:02:02.021	5		347.00
			5	347.00
			5	347.00
02/05/2025	15:01:59.209	5		347.00
			5	347.00
			5	347.00
02/05/2025	15:01:49.236	50		346.90
			50	346.90
			50	346.90
02/05/2025	15:01:41.311	3		346.90
			3	346.90
			3	346.90
02/05/2025	15:00:03.961	50		347.00
			50	347.00
			50	347.00
02/05/2025	15:00:02.632	50		347.30
			50	347.30
			50	347.30
02/05/2025	15:00:02.114	17		347.30
			17	347.30
			17	347.30
02/05/2025	14:59:28.858	20		347.00
			20	347.00
			20	347.00
02/05/2025	14:58:37.434	14		347.00
			14	347.00
			14	347.00
02/05/2025	14:55:58.455	35		346.20
			35	346.20
			35	346.20
02/05/2025	14:55:58.382	43		346.10
			43	346.10
			43	346.10
02/05/2025	14:55:57.367	40		346.10
			40	346.10
			40	346.10
02/05/2025	14:55:49.516	13		346.10
			13	346.10
			13	346.10
02/05/2025	14:55:12.023	74		345.70
			74	345.70
			74	345.70
02/05/2025	14:54:46.949	6		346.00
			6	346.00
			6	346.00
02/05/2025	14:54:31.542	2		345.80
			2	345.80
			2	345.80
02/05/2025	14:51:32.480	10		346.10
			10	346.10
			10	346.10
02/05/2025	14:51:31.054	10		346.10
			10	346.10
			10	346.10
02/05/2025	14:51:28.201	23		345.50
			23	345.50
			23	345.50
02/05/2025	14:48:42.304	253		346.00
			8	346.00
			195	346.00
			253	346.00
			50	346.00
02/05/2025	14:48:27.941	202		345.90
			202	345.90
			202	345.90
02/05/2025	14:48:02.919	75		345.90
			75	345.90
			75	345.90
02/05/2025	14:47:46.682	10		345.90
			10	345.90
			10	345.90
02/05/2025	14:46:06.559	1		345.90
			1	345.90
			1	345.90
02/05/2025	14:45:35.572	203		345.00
			143	345.00
			200	345.00
			60	345.00
			3	345.00
02/05/2025	14:44:48.927	91		344.90
			91	344.90
			91	344.90
02/05/2025	14:44:48.224	92		344.90
			92	344.90
			92	344.90
02/05/2025	14:44:28.545	1		344.90
			1	344.90
			1	344.90
02/05/2025	14:43:30.379	1		344.90
			1	344.90
			1	344.90
02/05/2025	14:42:40.422	10		345.10
			10	345.10
			10	345.10
02/05/2025	14:42:16.352	58		343.80
			58	343.80
			58	343.80
02/05/2025	14:42:03.694	2		345.10
			2	345.10
			2	345.10
02/05/2025	14:41:25.108	2		345.60
			2	345.60
			2	345.60
02/05/2025	14:39:21.579	5		345.90
			5	345.90
			5	345.90
02/05/2025	14:38:10.507	25		345.90
			25	345.90
			25	345.90
02/05/2025	14:38:03.111	10		345.00
			10	345.00
			10	345.00
02/05/2025	14:37:42.462	29		345.90
			29	345.90
			29	345.90
02/05/2025	14:37:26.502	5		345.20
			5	345.20
			5	345.20
02/05/2025	14:37:09.727	1		345.90
			1	345.90
			1	345.90
02/05/2025	14:34:45.664	19		344.90
			19	344.90
			19	344.90
02/05/2025	14:34:12.127	380		345.20
			380	345.20
			380	345.20
02/05/2025	14:34:05.308	3		345.30
			3	345.30
			3	345.30
02/05/2025	14:34:02.950	4		345.20
			4	345.20
			4	345.20
02/05/2025	14:33:08.188	10		345.90
			10	345.90
			10	345.90
02/05/2025	14:33:01.970	17		345.40
			17	345.40
			17	345.40
02/05/2025	14:32:45.637	50		345.90
			50	345.90
			50	345.90
02/05/2025	14:32:45.072	50		345.90
			50	345.90
			50	345.90
02/05/2025	14:32:31.829	1		345.90
			1	345.90
			1	345.90
02/05/2025	14:32:24.704	54		346.00
			54	346.00
			4	346.00
			50	346.00
02/05/2025	14:32:10.084	203		345.80
			73	345.80
			97	345.80
			32	345.80
			1	345.80
			3	345.80
			200	345.80
02/05/2025	14:31:53.051	58		345.80
			58	345.80
			58	345.80
02/05/2025	14:31:42.492	210		347.00
			10	347.00
			210	347.00
			200	347.00
02/05/2025	14:31:15.178	750		345.60
			50	345.60
			300	345.60
			750	345.60
			400	345.60
02/05/2025	14:30:48.635	200		345.00
			200	345.00
			200	345.00
02/05/2025	14:30:18.915	86		344.00
			86	344.00
			68	344.00
			18	344.00
02/05/2025	14:29:17.395	40		342.70
			40	342.70
			40	342.70
02/05/2025	14:28:50.510	17		342.60
			17	342.60
			17	342.60
02/05/2025	14:28:20.236	25		343.50
			25	343.50
			25	343.50
02/05/2025	14:27:22.674	30		343.10
			30	343.10
			30	343.10
02/05/2025	14:26:13.827	2		343.10
			2	343.10
			2	343.10
02/05/2025	14:23:28.184	15		343.00
			15	343.00
			15	343.00
02/05/2025	14:19:44.331	11		342.10
			11	342.10
			11	342.10
02/05/2025	14:18:47.558	15		342.20
			15	342.20
			15	342.20
02/05/2025	14:17:46.462	15		342.40
			15	342.40
			15	342.40
02/05/2025	14:17:06.971	10		342.30
			10	342.30
			10	342.30
02/05/2025	14:14:51.911	6		343.00
			6	343.00
			6	343.00
02/05/2025	14:14:39.415	40		343.10
			40	343.10
			40	343.10
02/05/2025	14:14:31.577	50		343.10
			50	343.10
			50	343.10
02/05/2025	14:14:31.072	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:30.369	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:29.663	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:28.958	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:14:28.055	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:27.350	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:26.645	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:25.943	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:25.240	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:14:24.535	4		343.10
			4	343.10
			4	343.10
02/05/2025	14:12:35.924	15		343.30
			15	343.30
			15	343.30
02/05/2025	14:05:52.902	1		343.30
			1	343.30
			1	343.30
02/05/2025	14:04:06.251	1		343.10
			1	343.10
			1	343.10
02/05/2025	14:03:03.652	1		343.70
			1	343.70
			1	343.70
02/05/2025	14:02:42.504	3		343.70
			3	343.70
			3	343.70
02/05/2025	14:01:36.531	1		342.20
			1	342.20
			1	342.20
02/05/2025	14:01:12.351	1		342.20
			1	342.20
			1	342.20
02/05/2025	13:58:57.866	20		343.60
			20	343.60
			20	343.60
02/05/2025	13:57:44.384	23		342.70
			23	342.70
			23	342.70
02/05/2025	13:56:50.987	20		342.80
			20	342.80
			20	342.80
02/05/2025	13:56:33.484	3		342.80
			3	342.80
			3	342.80
02/05/2025	13:56:00.674	30		343.20
			30	343.20
			30	343.20
02/05/2025	13:55:44.616	1		343.20
			1	343.20
			1	343.20
02/05/2025	13:55:12.846	9		343.20
			9	343.20
			9	343.20
02/05/2025	13:55:04.902	10		342.80
			10	342.80
			10	342.80
02/05/2025	13:54:31.691	3		343.70
			3	343.70
			3	343.70
02/05/2025	13:53:57.864	20		343.80
			20	343.80
			20	343.80
02/05/2025	13:53:40.313	4		343.50
			4	343.50
			4	343.50
02/05/2025	13:52:35.292	100		343.20
			100	343.20
			100	343.20
02/05/2025	13:52:08.142	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:52:00.405	3		343.10
			3	343.10
			3	343.10
02/05/2025	13:51:57.291	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:51:00.010	30		343.10
			30	343.10
			30	343.10
02/05/2025	13:50:39.242	3		343.10
			3	343.10
			3	343.10
02/05/2025	13:50:26.057	30		342.40
			30	342.40
			30	342.40
02/05/2025	13:49:33.751	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:45:58.825	50		342.30
			50	342.30
			50	342.30
02/05/2025	13:45:53.534	30		342.30
			30	342.30
			30	342.30
02/05/2025	13:45:05.389	22		343.10
			22	343.10
			22	343.10
02/05/2025	13:44:40.667	1		343.10
			1	343.10
			1	343.10
02/05/2025	13:44:13.145	10		343.10
			10	343.10
			10	343.10
02/05/2025	13:44:11.912	9		343.10
			9	343.10
			9	343.10
02/05/2025	13:42:25.578	2		342.20
			2	342.20
			2	342.20
02/05/2025	13:41:08.703	2		342.90
			2	342.90
			2	342.90
02/05/2025	13:40:37.085	24		342.20
			24	342.20
			24	342.20
02/05/2025	13:40:30.230	13		342.90
			13	342.90
			13	342.90
02/05/2025	13:38:31.843	9		343.00
			9	343.00
			9	343.00
02/05/2025	13:38:02.437	10		343.00
			10	343.00
			10	343.00
02/05/2025	13:35:18.782	1		342.20
			1	342.20
			1	342.20
02/05/2025	13:35:08.697	6		342.90
			6	342.90
			6	342.90
02/05/2025	13:34:45.470	10		342.90
			10	342.90
			10	342.90
02/05/2025	13:34:01.833	5		342.20
			5	342.20
			5	342.20
02/05/2025	13:33:00.511	1		342.90
			1	342.90
			1	342.90
02/05/2025	13:33:00.400	6		342.10
			6	342.10
			6	342.10
02/05/2025	13:33:00.371	1		342.10
			1	342.10
			1	342.10
02/05/2025	13:32:36.622	1		342.90
			1	342.90
			1	342.90
02/05/2025	13:30:54.267	9		342.50
			9	342.50
			9	342.50
02/05/2025	13:30:52.935	3		343.40
			3	343.40
			3	343.40
02/05/2025	13:29:57.310	9		343.40
			9	343.40
			9	343.40
02/05/2025	13:27:18.909	2		343.70
			2	343.70
			2	343.70
02/05/2025	13:27:05.074	10		343.70
			10	343.70
			10	343.70
02/05/2025	13:26:48.902	20		343.70
			20	343.70
			20	343.70
02/05/2025	13:25:16.160	3		342.80
			3	342.80
			3	342.80
02/05/2025	13:25:04.886	5		343.70
			5	343.70
			5	343.70
02/05/2025	13:24:31.490	7		342.80
			7	342.80
			7	342.80
02/05/2025	13:24:24.955	30		344.10
			30	344.10
			30	344.10
02/05/2025	13:23:27.837	10		344.20
			10	344.20
			10	344.20
02/05/2025	13:23:23.723	10		344.50
			10	344.50
			10	344.50
02/05/2025	13:22:11.446	1		343.30
			1	343.30
			1	343.30
02/05/2025	13:22:11.368	45		343.30
			45	343.30
			45	343.30
02/05/2025	13:21:47.009	133		344.90
			133	344.90
			133	344.90
02/05/2025	13:20:55.477	37		345.00
			1	345.00
			37	345.00
			3	345.00
			3	345.00
			8	345.00
			20	345.00
			2	345.00
02/05/2025	13:20:48.124	50		344.90
			50	344.90
			50	344.90
02/05/2025	13:20:14.809	7		344.90
			7	344.90
			7	344.90
02/05/2025	13:19:43.773	85		344.90
			85	344.90
			85	344.90
02/05/2025	13:19:19.630	10		344.90
			10	344.90
			1	344.90
			9	344.90
02/05/2025	13:19:19.523	15		344.90
			8	344.90
			7	344.90
			15	344.90
02/05/2025	13:19:15.601	8		344.60
			8	344.60
			8	344.60
02/05/2025	13:17:47.442	40		344.50
			40	344.50
			40	344.50
02/05/2025	13:17:07.619	2		344.60
			2	344.60
			2	344.60
02/05/2025	13:16:56.840	150		344.00
			150	344.00
			150	344.00
02/05/2025	13:16:42.496	150		344.00
			150	344.00
			150	344.00
02/05/2025	13:15:46.391	3		344.20
			3	344.20
			3	344.20
02/05/2025	13:15:40.783	13		344.20
			13	344.20
			13	344.20
02/05/2025	13:15:39.247	10		344.50
			10	344.50
			2	344.50
			8	344.50
02/05/2025	13:15:14.436	180		344.00
			180	344.00
			180	344.00
02/05/2025	13:15:01.946	400		343.90
			200	343.90
			400	343.90
			200	343.90
02/05/2025	13:14:50.609	2		343.90
			2	343.90
			2	343.90
02/05/2025	13:14:05.289	14		343.90
			14	343.90
			14	343.90
02/05/2025	13:12:27.105	55		343.60
			55	343.60
			55	343.60
02/05/2025	13:12:25.928	3		343.00
			3	343.00
			3	343.00
02/05/2025	13:12:25.076	52		343.60
			52	343.60
			52	343.60
02/05/2025	13:12:24.476	49		343.60
			49	343.60
			49	343.60
02/05/2025	13:11:30.442	20		343.50
			20	343.50
			20	343.50
02/05/2025	13:10:26.515	50		342.80
			50	342.80
			50	342.80
02/05/2025	13:10:03.956	1		343.50
			1	343.50
			1	343.50
02/05/2025	13:07:50.660	15		343.50
			15	343.50
			15	343.50
02/05/2025	13:06:45.740	14		343.50
			14	343.50
			14	343.50
02/05/2025	13:06:29.187	2		342.60
			2	342.60
			2	342.60
02/05/2025	13:05:08.303	32		343.00
			32	343.00
			10	343.00
			22	343.00
02/05/2025	13:05:06.852	50		342.90
			50	342.90
			50	342.90
02/05/2025	13:04:52.738	50		342.90
			50	342.90
			50	342.90
02/05/2025	13:04:52.086	50		342.90
			50	342.90
			50	342.90
02/05/2025	13:04:45.401	1		342.90
			1	342.90
			1	342.90
02/05/2025	13:04:31.544	1		342.90
			1	342.90
			1	342.90
02/05/2025	13:03:59.008	6		342.90
			6	342.90
			6	342.90
02/05/2025	13:02:02.041	147		342.10
			147	342.10
			147	342.10
02/05/2025	13:00:22.688	32		342.60
			32	342.60
			32	342.60
02/05/2025	12:59:50.654	55		342.90
			55	342.90
			50	342.90
			5	342.90
02/05/2025	12:55:57.525	3		342.40
			3	342.40
			3	342.40
02/05/2025	12:55:27.978	530		342.10
			30	342.10
			530	342.10
			500	342.10
02/05/2025	12:55:00.799	200		341.90
			200	341.90
			200	341.90
02/05/2025	12:54:25.560	8		341.90
			8	341.90
			8	341.90
02/05/2025	12:53:41.397	10		341.60
			10	341.60
			10	341.60
02/05/2025	12:51:55.420	6		341.90
			6	341.90
			6	341.90
02/05/2025	12:50:39.250	5		341.30
			5	341.30
			5	341.30
02/05/2025	12:50:10.317	58		341.90
			58	341.90
			58	341.90
02/05/2025	12:50:09.386	55		341.90
			55	341.90
			55	341.90
02/05/2025	12:49:39.384	10		341.90
			10	341.90
			10	341.90
02/05/2025	12:49:00.526	10		341.90
			10	341.90
			10	341.90
02/05/2025	12:48:53.837	9		341.20
			9	341.20
			9	341.20
02/05/2025	12:48:41.704	30		341.20
			30	341.20
			30	341.20
02/05/2025	12:48:37.036	4		341.90
			4	341.90
			4	341.90
02/05/2025	12:48:36.240	4		341.90
			4	341.90
			4	341.90
02/05/2025	12:48:32.017	4		341.90
			4	341.90
			4	341.90
02/05/2025	12:47:52.138	5		341.90
			5	341.90
			5	341.90
02/05/2025	12:47:24.878	20		341.90
			20	341.90
			20	341.90
02/05/2025	12:47:03.490	14		341.90
			14	341.90
			14	341.90
02/05/2025	12:47:02.000	25		341.90
			25	341.90
			25	341.90
02/05/2025	12:46:12.300	4		341.90
			4	341.90
			4	341.90
02/05/2025	12:46:07.181	5		341.90
			5	341.90
			5	341.90
02/05/2025	12:43:55.036	3		341.90
			3	341.90
			3	341.90
02/05/2025	12:43:23.190	65		341.90
			65	341.90
			65	341.90
02/05/2025	12:42:18.489	5		341.00
			5	341.00
			5	341.00
02/05/2025	12:41:04.211	5		340.60
			5	340.60
			5	340.60
02/05/2025	12:39:34.774	10		340.80
			10	340.80
			10	340.80
02/05/2025	12:38:51.518	3		340.90
			3	340.90
			3	340.90
02/05/2025	12:36:43.933	97		340.90
			97	340.90
			97	340.90
02/05/2025	12:35:23.795	3		341.50
			3	341.50
			3	341.50
02/05/2025	12:34:02.241	200		341.70
			200	341.70
			200	341.70
02/05/2025	12:31:42.664	400		340.70
			400	340.70
			400	340.70
02/05/2025	12:31:28.319	200		340.60
			200	340.60
			200	340.60
02/05/2025	12:31:15.093	90		341.70
			90	341.70
			90	341.70
02/05/2025	12:30:52.122	1		340.50
			1	340.50
			1	340.50
02/05/2025	12:29:32.118	95		341.60
			95	341.60
			95	341.60
02/05/2025	12:29:27.696	5		340.20
			5	340.20
			5	340.20
02/05/2025	12:29:13.875	3		340.20
			3	340.20
			3	340.20
02/05/2025	12:28:01.523	200		340.10
			200	340.10
			120	340.10
			80	340.10
02/05/2025	12:27:59.145	50		340.10
			50	340.10
			50	340.10
02/05/2025	12:27:55.647	50		341.50
			50	341.50
			50	341.50
02/05/2025	12:27:48.533	180		341.10
			180	341.10
			180	341.10
02/05/2025	12:27:33.976	120		341.10
			120	341.10
			120	341.10
02/05/2025	12:24:36.547	5		341.70
			5	341.70
			5	341.70
02/05/2025	12:21:25.427	100		341.10
			100	341.10
			100	341.10
02/05/2025	12:21:23.382	3		341.70
			3	341.70
			3	341.70
02/05/2025	12:19:05.452	5		341.10
			5	341.10
			5	341.10
02/05/2025	12:18:41.434	4		341.10
			4	341.10
			4	341.10
02/05/2025	12:16:10.851	50		341.40
			50	341.40
			50	341.40
02/05/2025	12:16:07.607	200		341.40
			200	341.40
			200	341.40
02/05/2025	12:15:37.284	2		341.10
			2	341.10
			2	341.10
02/05/2025	12:14:30.055	10		341.10
			10	341.10
			10	341.10
02/05/2025	12:14:09.117	10		340.30
			10	340.30
			10	340.30
02/05/2025	12:11:31.456	20		341.10
			20	341.10
			20	341.10
02/05/2025	12:10:38.932	2		341.10
			2	341.10
			2	341.10
02/05/2025	12:09:56.144	100		341.10
			100	341.10
			100	341.10
02/05/2025	12:09:53.971	3		340.30
			3	340.30
			3	340.30
02/05/2025	12:09:50.109	1		341.30
			1	341.30
			1	341.30
02/05/2025	12:08:02.061	20		341.30
			20	341.30
			20	341.30
02/05/2025	12:07:46.497	21		341.30
			21	341.30
			21	341.30
02/05/2025	12:06:23.318	50		341.20
			50	341.20
			50	341.20
02/05/2025	12:04:33.754	14		341.30
			14	341.30
			14	341.30
02/05/2025	11:59:02.955	5		341.00
			5	341.00
			5	341.00
02/05/2025	11:58:46.223	3		341.00
			3	341.00
			3	341.00
02/05/2025	11:58:02.364	7		341.00
			7	341.00
			7	341.00
02/05/2025	11:57:04.359	1		340.20
			1	340.20
			1	340.20
02/05/2025	11:54:52.283	17		340.60
			17	340.60
			17	340.60
02/05/2025	11:54:44.796	50		340.50
			50	340.50
			50	340.50
02/05/2025	11:54:40.293	36		340.40
			36	340.40
			36	340.40
02/05/2025	11:54:35.956	34		340.30
			34	340.30
			34	340.30
02/05/2025	11:54:15.388	50		340.30
			50	340.30
			50	340.30
02/05/2025	11:54:10.372	20		340.30
			20	340.30
			20	340.30
02/05/2025	11:53:50.086	1		340.30
			1	340.30
			1	340.30
02/05/2025	11:52:11.676	9		339.70
			9	339.70
			9	339.70
02/05/2025	11:48:15.340	20		341.00
			20	341.00
			20	341.00
02/05/2025	11:48:08.043	14		341.00
			14	341.00
			14	341.00
02/05/2025	11:43:40.710	100		339.90
			100	339.90
			100	339.90
02/05/2025	11:42:56.175	45		339.80
			45	339.80
			45	339.80
02/05/2025	11:40:36.629	2		339.80
			2	339.80
			2	339.80
02/05/2025	11:38:04.518	15		341.20
			15	341.20
			15	341.20
02/05/2025	11:37:55.297	3		341.20
			3	341.20
			3	341.20

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: 0.00
Ask: 1 554.50
Volume: 76 824
+4.26%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:42:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice