Tradegate Exchange

MicroStrategy Inc.

429

371

377.80

Date	Time	Volume	Order Volume	Price
09/05/2025	10:02:15.613	5		377.80
			5	377.80
			5	377.80
09/05/2025	10:01:44.770	10		377.80
			10	377.80
			10	377.80
09/05/2025	10:01:23.184	30		376.50
			30	376.50
			30	376.50
09/05/2025	10:01:10.272	27		377.80
			27	377.80
			27	377.80
09/05/2025	10:00:49.038	26		376.50
			26	376.50
			26	376.50
09/05/2025	09:59:31.591	40		375.40
			40	375.40
			40	375.40
09/05/2025	09:59:29.858	49		376.00
			20	376.00
			29	376.00
			49	376.00
09/05/2025	09:59:05.175	50		376.10
			50	376.10
			50	376.10
09/05/2025	09:54:37.812	50		378.00
			50	378.00
			50	378.00
09/05/2025	09:54:17.534	14		378.00
			14	378.00
			14	378.00
09/05/2025	09:54:10.575	2		378.00
			2	378.00
			2	378.00
09/05/2025	09:53:42.291	1		378.00
			1	378.00
			1	378.00
09/05/2025	09:53:20.704	80		378.00
			80	378.00
			80	378.00
09/05/2025	09:52:52.413	10		378.00
			10	378.00
			10	378.00
09/05/2025	09:52:44.062	36		376.50
			36	376.50
			36	376.50
09/05/2025	09:52:41.967	4		376.60
			4	376.60
			4	376.60
09/05/2025	09:52:39.327	200		377.90
			200	377.90
			200	377.90
09/05/2025	09:52:38.523	23		377.90
			23	377.90
			23	377.90
09/05/2025	09:52:37.820	45		377.90
			45	377.90
			45	377.90
09/05/2025	09:52:33.081	3		376.90
			3	376.90
			3	376.90
09/05/2025	09:52:30.912	42		377.60
			42	377.60
			42	377.60
09/05/2025	09:52:23.560	60		377.80
			29	377.80
			60	377.80
			31	377.80
09/05/2025	09:52:18.641	200		377.90
			200	377.90
			200	377.90
09/05/2025	09:51:36.100	2		379.70
			2	379.70
			2	379.70
09/05/2025	09:51:26.534	4		377.90
			4	377.90
			4	377.90
09/05/2025	09:51:02.972	15		378.50
			15	378.50
			15	378.50
09/05/2025	09:50:54.761	200		378.60
			200	378.60
			200	378.60
09/05/2025	09:50:45.547	1		379.80
			1	379.80
			1	379.80
09/05/2025	09:50:40.410	50		378.60
			50	378.60
			49	378.60
			1	378.60
09/05/2025	09:50:03.453	1		379.80
			1	379.80
			1	379.80
09/05/2025	09:49:51.909	55		379.80
			55	379.80
			55	379.80
09/05/2025	09:49:51.287	10		379.80
			10	379.80
			10	379.80
09/05/2025	09:49:32.741	2		379.80
			2	379.80
			2	379.80
09/05/2025	09:48:50.359	5		379.80
			5	379.80
			5	379.80
09/05/2025	09:48:34.935	10		379.80
			10	379.80
			10	379.80
09/05/2025	09:48:29.845	25		379.80
			25	379.80
			25	379.80
09/05/2025	09:48:28.148	9		379.80
			9	379.80
			9	379.80
09/05/2025	09:48:22.643	5		378.00
			5	378.00
			5	378.00
09/05/2025	09:48:10.139	5		378.00
			5	378.00
			5	378.00
09/05/2025	09:47:43.951	15		379.50
			15	379.50
			15	379.50
09/05/2025	09:47:42.774	14		379.00
			4	379.00
			14	379.00
			10	379.00
09/05/2025	09:47:41.183	30		378.80
			30	378.80
			30	378.80
09/05/2025	09:47:39.932	41		378.50
			41	378.50
			41	378.50
09/05/2025	09:47:35.888	50		378.40
			50	378.40
			50	378.40
09/05/2025	09:47:33.375	10		378.40
			10	378.40
			10	378.40
09/05/2025	09:47:21.139	130		378.20
			130	378.20
			130	378.20
09/05/2025	09:47:18.488	200		378.10
			200	378.10
			6	378.10
			194	378.10
09/05/2025	09:46:55.921	200		378.00
			200	378.00
			200	378.00
09/05/2025	09:46:53.735	1		377.90
			1	377.90
			1	377.90
09/05/2025	09:46:37.155	16		377.90
			16	377.90
			16	377.90
09/05/2025	09:46:36.061	10		377.80
			10	377.80
			10	377.80
09/05/2025	09:45:26.587	10		377.80
			10	377.80
			10	377.80
09/05/2025	09:45:07.533	17		377.80
			17	377.80
			17	377.80
09/05/2025	09:44:58.559	50		377.90
			50	377.90
			50	377.90
09/05/2025	09:44:26.117	10		377.70
			10	377.70
			10	377.70
09/05/2025	09:44:12.256	10		378.00
			10	378.00
			10	378.00
09/05/2025	09:44:07.685	40		377.70
			40	377.70
			40	377.70
09/05/2025	09:43:50.533	50		378.00
			50	378.00
			50	378.00
09/05/2025	09:43:37.092	30		378.00
			30	378.00
			30	378.00
09/05/2025	09:43:17.469	34		377.50
			34	377.50
			34	377.50
09/05/2025	09:43:16.361	66		377.50
			50	377.50
			66	377.50
			16	377.50
09/05/2025	09:42:38.092	100		378.00
			100	378.00
			100	378.00
09/05/2025	09:42:23.485	10		378.00
			10	378.00
			10	378.00
09/05/2025	09:41:10.906	40		377.10
			40	377.10
			40	377.10
09/05/2025	09:41:10.101	16		377.10
			16	377.10
			16	377.10
09/05/2025	09:40:33.486	6		378.00
			6	378.00
			6	378.00
09/05/2025	09:40:31.199	100		377.80
			100	377.80
			100	377.80
09/05/2025	09:40:27.134	1		377.70
			1	377.70
			1	377.70
09/05/2025	09:40:19.925	15		377.70
			15	377.70
			15	377.70
09/05/2025	09:40:01.545	50		377.70
			50	377.70
			50	377.70
09/05/2025	09:39:44.231	25		377.70
			25	377.70
			25	377.70
09/05/2025	09:39:42.383	100		377.70
			100	377.70
			100	377.70
09/05/2025	09:39:40.242	10		377.00
			10	377.00
			10	377.00
09/05/2025	09:39:38.134	100		377.00
			80	377.00
			33	377.00
			67	377.00
			20	377.00
09/05/2025	09:38:09.515	33		377.40
			33	377.40
			33	377.40
09/05/2025	09:37:44.399	2		377.70
			2	377.70
			2	377.70
09/05/2025	09:37:15.642	10		377.40
			10	377.40
			10	377.40
09/05/2025	09:37:08.589	2		377.40
			2	377.40
			2	377.40
09/05/2025	09:37:02.536	10		377.40
			10	377.40
			10	377.40
09/05/2025	09:36:48.606	3		377.40
			3	377.40
			3	377.40
09/05/2025	09:34:33.022	50		377.40
			50	377.40
			50	377.40
09/05/2025	09:34:27.932	52		377.70
			52	377.70
			52	377.70
09/05/2025	09:33:54.393	10		377.40
			10	377.40
			10	377.40
09/05/2025	09:33:46.787	10		377.70
			10	377.70
			10	377.70
09/05/2025	09:33:12.910	26		377.70
			26	377.70
			26	377.70
09/05/2025	09:33:11.026	1		377.70
			1	377.70
			1	377.70
09/05/2025	09:32:41.243	10		377.40
			10	377.40
			10	377.40
09/05/2025	09:32:07.687	50		378.00
			50	378.00
			50	378.00
09/05/2025	09:31:17.273	8		378.00
			8	378.00
			8	378.00
09/05/2025	09:31:04.597	145		378.10
			145	378.10
			55	378.10
			90	378.10
09/05/2025	09:30:54.652	55		377.80
			55	377.80
			55	377.80
09/05/2025	09:30:51.546	55		377.80
			55	377.80
			55	377.80
09/05/2025	09:30:46.125	151		377.00
			59	377.00
			150	377.00
			75	377.00
			1	377.00
			17	377.00
09/05/2025	09:30:03.512	50		377.60
			50	377.60
			50	377.60
09/05/2025	09:29:49.518	55		377.80
			55	377.80
			55	377.80
09/05/2025	09:29:40.480	15		377.80
			15	377.80
			15	377.80
09/05/2025	09:29:22.056	7		377.80
			7	377.80
			7	377.80
09/05/2025	09:28:51.746	1		377.80
			1	377.80
			1	377.80
09/05/2025	09:28:45.343	10		377.80
			10	377.80
			10	377.80
09/05/2025	09:28:01.471	43		377.60
			43	377.60
			43	377.60
09/05/2025	09:27:15.878	4		377.80
			4	377.80
			4	377.80
09/05/2025	09:27:07.824	50		377.20
			50	377.20
			50	377.20
09/05/2025	09:26:53.647	75		377.20
			75	377.20
			75	377.20
09/05/2025	09:26:53.043	75		377.20
			75	377.20
			75	377.20
09/05/2025	09:26:35.575	6		377.80
			6	377.80
			6	377.80
09/05/2025	09:26:18.956	3		377.20
			3	377.20
			3	377.20
09/05/2025	09:26:11.974	1		377.80
			1	377.80
			1	377.80
09/05/2025	09:25:19.604	5		377.80
			5	377.80
			5	377.80
09/05/2025	09:25:17.587	1		377.80
			1	377.80
			1	377.80
09/05/2025	09:24:23.183	15		377.20
			15	377.20
			15	377.20
09/05/2025	09:24:11.533	10		378.10
			10	378.10
			10	378.10
09/05/2025	09:24:04.768	19		377.60
			19	377.60
			19	377.60
09/05/2025	09:24:00.521	6		377.70
			6	377.70
			6	377.70
09/05/2025	09:23:29.987	50		377.70
			50	377.70
			50	377.70
09/05/2025	09:23:03.987	130		378.00
			15	378.00
			90	378.00
			25	378.00
			130	378.00
09/05/2025	09:22:43.017	50		378.60
			50	378.60
			50	378.60
09/05/2025	09:22:42.677	50		378.60
			50	378.60
			50	378.60
09/05/2025	09:22:42.314	50		378.60
			50	378.60
			50	378.60
09/05/2025	09:22:22.381	1		378.90
			1	378.90
			1	378.90
09/05/2025	09:22:17.351	45		378.80
			45	378.80
			45	378.80
09/05/2025	09:22:10.170	11		377.00
			11	377.00
			11	377.00
09/05/2025	09:22:01.867	532		378.60
			532	378.60
			532	378.60
09/05/2025	09:21:56.777	180		378.70
			180	378.70
			180	378.70
09/05/2025	09:21:48.306	207		378.70
			207	378.70
			207	378.70
09/05/2025	09:21:43.975	207		378.70
			207	378.70
			7	378.70
			200	378.70
09/05/2025	09:21:38.214	200		378.60
			200	378.60
			200	378.60
09/05/2025	09:20:40.040	20		378.60
			20	378.60
			20	378.60
09/05/2025	09:19:44.922	150		378.60
			150	378.60
			150	378.60
09/05/2025	09:18:45.332	4		378.60
			4	378.60
			4	378.60
09/05/2025	09:18:44.179	5		378.60
			5	378.60
			5	378.60
09/05/2025	09:18:43.841	7		378.60
			7	378.60
			7	378.60
09/05/2025	09:18:43.011	1		376.70
			1	376.70
			1	376.70
09/05/2025	09:17:54.050	50		376.60
			50	376.60
			50	376.60
09/05/2025	09:17:49.650	52		378.60
			52	378.60
			52	378.60
09/05/2025	09:17:45.265	17		378.00
			10	378.00
			17	378.00
			7	378.00
09/05/2025	09:17:33.353	47		377.90
			47	377.90
			47	377.90
09/05/2025	09:17:10.606	10		377.70
			10	377.70
			10	377.70
09/05/2025	09:17:08.702	36		377.60
			36	377.60
			36	377.60
09/05/2025	09:16:53.542	17		376.60
			17	376.60
			17	376.60
09/05/2025	09:16:43.518	9		376.60
			9	376.60
			9	376.60
09/05/2025	09:16:36.978	14		376.60
			14	376.60
			14	376.60
09/05/2025	09:16:36.915	7		376.60
			7	376.60
			7	376.60
09/05/2025	09:16:36.852	2		377.60
			2	377.60
			2	377.60
09/05/2025	09:16:22.133	5		377.60
			5	377.60
			5	377.60
09/05/2025	09:15:53.367	70		377.60
			70	377.60
			70	377.60
09/05/2025	09:15:49.814	70		377.50
			70	377.50
			70	377.50
09/05/2025	09:15:36.153	36		377.60
			36	377.60
			36	377.60
09/05/2025	09:15:20.875	50		376.60
			50	376.60
			50	376.60
09/05/2025	09:15:12.808	19		376.10
			16	376.10
			19	376.10
			3	376.10
09/05/2025	09:15:12.756	2		376.10
			2	376.10
			2	376.10
09/05/2025	09:14:36.756	2		376.10
			2	376.10
			2	376.10
09/05/2025	09:14:32.438	12		376.10
			10	376.10
			12	376.10
			2	376.10
09/05/2025	09:14:28.781	51		376.10
			39	376.10
			12	376.10
			51	376.10
09/05/2025	09:14:23.963	30		377.50
			30	377.50
			30	377.50
09/05/2025	09:14:06.866	200		377.20
			200	377.20
			200	377.20
09/05/2025	09:14:04.704	12		377.20
			12	377.20
			12	377.20
09/05/2025	09:11:40.877	200		377.20
			200	377.20
			200	377.20
09/05/2025	09:11:25.543	25		376.50
			25	376.50
			25	376.50
09/05/2025	09:11:06.737	50		376.60
			50	376.60
			50	376.60
09/05/2025	09:10:37.128	21		376.60
			21	376.60
			21	376.60
09/05/2025	09:10:34.572	119		376.70
			119	376.70
			119	376.70
09/05/2025	09:10:32.630	20		376.90
			20	376.90
			20	376.90
09/05/2025	09:10:30.331	50		377.00
			50	377.00
			50	377.00
09/05/2025	09:10:29.626	50		377.00
			50	377.00
			50	377.00
09/05/2025	09:10:28.923	50		377.00
			50	377.00
			50	377.00
09/05/2025	09:10:28.220	50		377.00
			50	377.00
			50	377.00
09/05/2025	09:10:19.675	119		376.80
			119	376.80
			119	376.80
09/05/2025	09:10:06.384	50		376.70
			50	376.70
			50	376.70
09/05/2025	09:10:06.007	50		376.70
			50	376.70
			50	376.70
09/05/2025	09:10:05.579	50		376.70
			50	376.70
			50	376.70
09/05/2025	09:08:54.697	29		377.20
			1	377.20
			23	377.20
			29	377.20
			5	377.20
09/05/2025	09:08:46.140	50		376.90
			50	376.90
			50	376.90
09/05/2025	09:08:37.975	600		376.40
			600	376.40
			600	376.40
09/05/2025	09:08:33.981	200		376.30
			200	376.30
			200	376.30
09/05/2025	09:07:56.038	7		376.30
			7	376.30
			7	376.30
09/05/2025	09:07:15.770	12		376.30
			12	376.30
			12	376.30
09/05/2025	09:06:52.145	1		376.30
			1	376.30
			1	376.30
09/05/2025	09:06:19.454	4		375.10
			4	375.10
			4	375.10
09/05/2025	09:06:16.147	100		376.30
			100	376.30
			100	376.30
09/05/2025	09:06:10.591	180		376.20
			180	376.20
			130	376.20
			50	376.20
09/05/2025	09:06:05.095	143		376.10
			1	376.10
			133	376.10
			9	376.10
			143	376.10
09/05/2025	09:05:53.563	180		376.10
			180	376.10
			180	376.10
09/05/2025	09:05:26.029	1		376.10
			1	376.10
			1	376.10
09/05/2025	09:04:51.708	2		374.60
			2	374.60
			2	374.60
09/05/2025	09:04:40.409	9		376.10
			9	376.10
			9	376.10
09/05/2025	09:03:37.962	5		376.10
			5	376.10
			5	376.10
09/05/2025	09:03:08.637	3		376.10
			3	376.10
			3	376.10
09/05/2025	09:02:12.196	150		375.00
			150	375.00
			150	375.00
09/05/2025	09:02:10.261	150		374.90
			150	374.90
			150	374.90
09/05/2025	09:02:07.948	150		374.90
			150	374.90
			150	374.90
09/05/2025	09:02:07.503	26		374.90
			26	374.90
			26	374.90
09/05/2025	09:02:04.970	150		375.00
			150	375.00
			150	375.00
09/05/2025	09:01:59.091	150		374.90
			150	374.90
			150	374.90
09/05/2025	09:00:39.980	5		376.10
			5	376.10
			5	376.10
09/05/2025	08:58:42.000	36		375.60
			36	375.60
			36	375.60
09/05/2025	08:58:39.725	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:58:37.130	4		375.50
			4	375.50
			4	375.50
09/05/2025	08:58:34.861	36		375.60
			36	375.60
			36	375.60
09/05/2025	08:58:31.335	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:58:24.797	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:58:22.223	24		376.10
			24	376.10
			24	376.10
09/05/2025	08:58:17.359	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:58:15.847	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:57:53.348	30		376.10
			30	376.10
			30	376.10
09/05/2025	08:57:06.888	2		375.70
			2	375.70
			2	375.70
09/05/2025	08:57:06.764	3		375.70
			3	375.70
			3	375.70
09/05/2025	08:57:00.409	1		376.10
			1	376.10
			1	376.10
09/05/2025	08:56:46.467	2		376.10
			2	376.10
			2	376.10
09/05/2025	08:56:46.420	1		376.10
			1	376.10
			1	376.10
09/05/2025	08:56:26.193	72		376.00
			72	376.00
			72	376.00
09/05/2025	08:56:20.637	13		375.90
			13	375.90
			13	375.90
09/05/2025	08:56:11.866	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:55:11.818	53		376.10
			53	376.10
			53	376.10
09/05/2025	08:55:03.792	17		374.90
			17	374.90
			17	374.90
09/05/2025	08:54:45.939	100		376.10
			100	376.10
			100	376.10
09/05/2025	08:54:10.885	13		375.80
			13	375.80
			13	375.80
09/05/2025	08:53:28.384	4		375.80
			4	375.80
			4	375.80
09/05/2025	08:52:03.123	26		375.70
			26	375.70
			26	375.70
09/05/2025	08:50:44.506	25		375.70
			25	375.70
			25	375.70
09/05/2025	08:49:00.373	25		375.70
			25	375.70
			25	375.70
09/05/2025	08:48:37.714	32		375.10
			32	375.10
			32	375.10
09/05/2025	08:48:24.397	6		375.10
			6	375.10
			6	375.10
09/05/2025	08:48:14.244	6		375.70
			6	375.70
			6	375.70
09/05/2025	08:47:35.949	50		375.10
			50	375.10
			50	375.10
09/05/2025	08:46:22.620	2		374.60
			2	374.60
			2	374.60
09/05/2025	08:45:36.367	3		376.10
			3	376.10
			3	376.10
09/05/2025	08:45:10.987	130		375.80
			130	375.80
			130	375.80
09/05/2025	08:45:07.976	150		375.60
			150	375.60
			150	375.60
09/05/2025	08:45:00.841	150		375.50
			150	375.50
			150	375.50
09/05/2025	08:44:56.596	2		375.70
			2	375.70
			2	375.70
09/05/2025	08:44:47.572	3		375.70
			3	375.70
			3	375.70
09/05/2025	08:44:09.801	9		375.70
			9	375.70
			9	375.70
09/05/2025	08:43:17.966	1		374.60
			1	374.60
			1	374.60
09/05/2025	08:42:31.563	4		375.00
			4	375.00
			4	375.00
09/05/2025	08:42:25.095	27		375.00
			27	375.00
			27	375.00
09/05/2025	08:41:31.572	50		375.00
			50	375.00
			50	375.00
09/05/2025	08:40:59.502	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:40:51.731	10		375.00
			10	375.00
			10	375.00
09/05/2025	08:40:38.643	3		375.70
			3	375.70
			3	375.70
09/05/2025	08:39:53.273	14		375.30
			14	375.30
			14	375.30
09/05/2025	08:39:49.930	50		375.40
			50	375.40
			50	375.40
09/05/2025	08:39:43.723	50		375.40
			50	375.40
			50	375.40
09/05/2025	08:39:43.022	10		375.40
			10	375.40
			10	375.40
09/05/2025	08:39:23.038	30		375.70
			30	375.70
			30	375.70
09/05/2025	08:39:03.472	1		375.70
			1	375.70
			1	375.70
09/05/2025	08:38:48.771	100		375.70
			100	375.70
			100	375.70
09/05/2025	08:36:55.042	37		375.70
			37	375.70
			37	375.70
09/05/2025	08:36:38.430	5		375.70
			5	375.70
			5	375.70
09/05/2025	08:33:36.077	3		376.30
			3	376.30
			3	376.30
09/05/2025	08:33:29.664	10		376.30
			10	376.30
			10	376.30
09/05/2025	08:33:04.984	21		375.90
			21	375.90
			21	375.90
09/05/2025	08:32:55.414	30		375.80
			30	375.80
			30	375.80
09/05/2025	08:32:09.373	85		375.90
			85	375.90
			85	375.90
09/05/2025	08:32:03.555	3		375.90
			3	375.90
			3	375.90
09/05/2025	08:31:59.869	72		375.90
			72	375.90
			72	375.90
09/05/2025	08:31:23.889	1		375.90
			1	375.90
			1	375.90
09/05/2025	08:31:18.458	130		375.80
			130	375.80
			130	375.80
09/05/2025	08:31:18.402	130		375.70
			130	375.70
			130	375.70
09/05/2025	08:31:01.959	12		375.70
			12	375.70
			12	375.70
09/05/2025	08:30:32.154	10		375.70
			10	375.70
			10	375.70
09/05/2025	08:30:30.595	5		375.70
			5	375.70
			5	375.70
09/05/2025	08:29:28.261	16		375.70
			16	375.70
			16	375.70
09/05/2025	08:29:19.160	10		375.70
			10	375.70
			10	375.70
09/05/2025	08:28:08.529	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:28:06.244	3		375.70
			3	375.70
			3	375.70
09/05/2025	08:28:02.343	3		375.50
			3	375.50
			3	375.50
09/05/2025	08:27:48.311	2		375.70
			2	375.70
			2	375.70
09/05/2025	08:27:20.337	150		375.50
			150	375.50
			150	375.50
09/05/2025	08:27:20.258	150		375.40
			150	375.40
			150	375.40
09/05/2025	08:26:18.273	160		375.10
			160	375.10
			160	375.10
09/05/2025	08:26:10.188	160		375.10
			160	375.10
			100	375.10
			60	375.10
09/05/2025	08:25:55.031	60		374.80
			60	374.80
			60	374.80
09/05/2025	08:25:43.804	15		374.80
			15	374.80
			15	374.80
09/05/2025	08:24:56.165	15		374.90
			15	374.90
			15	374.90
09/05/2025	08:24:03.648	5		374.90
			5	374.90
			5	374.90
09/05/2025	08:23:49.321	50		374.90
			50	374.90
			50	374.90
09/05/2025	08:23:47.986	70		374.90
			70	374.90
			70	374.90
09/05/2025	08:22:28.376	8		375.70
			8	375.70
			8	375.70
09/05/2025	08:21:12.765	10		374.40
			10	374.40
			10	374.40
09/05/2025	08:19:35.046	3		375.70
			3	375.70
			3	375.70
09/05/2025	08:19:08.657	20		375.70
			20	375.70
			20	375.70
09/05/2025	08:19:05.551	21		375.10
			21	375.10
			21	375.10
09/05/2025	08:18:53.042	50		375.20
			50	375.20
			50	375.20
09/05/2025	08:18:46.848	17		375.30
			17	375.30
			14	375.30
			3	375.30
09/05/2025	08:18:25.060	50		375.40
			50	375.40
			50	375.40
09/05/2025	08:18:14.339	50		375.40
			50	375.40
			50	375.40
09/05/2025	08:18:13.965	65		375.70
			65	375.70
			65	375.70
09/05/2025	08:17:54.011	2		375.20
			2	375.20
			2	375.20
09/05/2025	08:17:03.770	50		375.20
			50	375.20
			50	375.20
09/05/2025	08:17:03.065	50		375.20
			50	375.20
			50	375.20
09/05/2025	08:16:56.366	4		375.70
			4	375.70
			4	375.70
09/05/2025	08:16:22.840	20		375.70
			20	375.70
			20	375.70
09/05/2025	08:14:04.803	10		374.40
			10	374.40
			10	374.40
09/05/2025	08:13:57.382	100		375.50
			100	375.50
			100	375.50
09/05/2025	08:13:54.477	37		375.10
			37	375.10
			37	375.10
09/05/2025	08:13:40.813	3		375.00
			3	375.00
			3	375.00
09/05/2025	08:12:16.678	3		374.40
			3	374.40
			3	374.40
09/05/2025	08:11:16.682	1		375.40
			1	375.40
			1	375.40
09/05/2025	08:10:18.679	1		374.40
			1	374.40
			1	374.40
09/05/2025	08:09:46.979	6		375.70
			6	375.70
			6	375.70
09/05/2025	08:09:38.039	7		375.00
			7	375.00
			7	375.00
09/05/2025	08:09:33.590	50		375.10
			50	375.10
			19	375.10
			31	375.10
09/05/2025	08:09:30.502	198		375.70
			3	375.70
			180	375.70
			18	375.70
			80	375.70
			5	375.70
			1	375.70
			1	375.70
			108	375.70
09/05/2025	08:06:46.552	50		375.10
			50	375.10
			50	375.10
09/05/2025	08:06:39.754	5		375.10
			5	375.10
			5	375.10
09/05/2025	08:06:12.589	1		375.70
			1	375.70
			1	375.70
09/05/2025	08:05:47.878	1		375.70
			1	375.70
			1	375.70
09/05/2025	08:05:42.961	50		375.70
			50	375.70
			50	375.70
09/05/2025	08:05:42.241	1		375.70
			1	375.70
			1	375.70
09/05/2025	08:05:27.785	5		375.70
			5	375.70
			5	375.70
09/05/2025	08:04:51.380	2		375.70
			2	375.70
			2	375.70
09/05/2025	08:04:33.836	3		374.10
			3	374.10
			3	374.10
09/05/2025	08:03:48.513	4		375.70
			4	375.70
			4	375.70
09/05/2025	08:03:22.649	2		375.70
			2	375.70
			2	375.70
09/05/2025	08:03:16.861	3		374.10
			3	374.10
			3	374.10
09/05/2025	08:02:59.109	25		375.50
			25	375.50
			25	375.50
09/05/2025	08:02:56.048	20		375.60
			20	375.60
			20	375.60
09/05/2025	08:02:55.345	10		375.60
			10	375.60
			10	375.60
09/05/2025	08:02:51.126	50		375.60
			50	375.60
			50	375.60
09/05/2025	08:02:50.422	50		375.60
			50	375.60
			50	375.60
09/05/2025	08:02:49.787	50		375.60
			50	375.60
			50	375.60
09/05/2025	08:02:33.849	8		375.70
			8	375.70
			8	375.70
09/05/2025	08:02:30.437	1		374.10
			1	374.10
			1	374.10

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: 1 719.50
Ask: 1 720.50
Volume: 47 731
+0.91%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 10:02:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice