Tradegate Exchange

Strategy Inc. ClassA

550

461

278.40

Date	Time	Volume	Order Volume	Price
15/09/2025	21:59:59.951	177		278.40
			177	278.40
			177	278.40
15/09/2025	21:59:04.022	1		278.80
			1	278.80
			1	278.80
15/09/2025	21:58:46.186	70		278.60
			60	278.60
			10	278.60
			70	278.60
15/09/2025	21:56:24.642	4		278.50
			4	278.50
			4	278.50
15/09/2025	21:55:21.865	2		278.50
			2	278.50
			2	278.50
15/09/2025	21:50:16.026	6		278.50
			6	278.50
			6	278.50
15/09/2025	21:48:29.399	1		278.20
			1	278.20
			1	278.20
15/09/2025	21:47:14.600	20		278.00
			20	278.00
			20	278.00
15/09/2025	21:37:53.337	3		277.10
			3	277.10
			3	277.10
15/09/2025	21:37:04.398	12		277.60
			12	277.60
			12	277.60
15/09/2025	21:26:40.526	50		276.80
			50	276.80
			50	276.80
15/09/2025	21:26:35.287	5		276.80
			5	276.80
			5	276.80
15/09/2025	21:25:18.908	15		276.30
			15	276.30
			15	276.30
15/09/2025	21:24:43.302	1		276.30
			1	276.30
			1	276.30
15/09/2025	21:21:01.997	20		276.90
			20	276.90
			20	276.90
15/09/2025	21:19:20.204	15		276.10
			15	276.10
			15	276.10
15/09/2025	21:19:18.270	150		276.60
			150	276.60
			150	276.60
15/09/2025	21:18:15.441	400		276.50
			400	276.50
			400	276.50
15/09/2025	21:15:10.290	1		276.50
			1	276.50
			1	276.50
15/09/2025	21:08:35.356	30		276.80
			30	276.80
			30	276.80
15/09/2025	21:06:29.171	1		277.10
			1	277.10
			1	277.10
15/09/2025	21:06:23.395	7		276.50
			7	276.50
			7	276.50
15/09/2025	21:03:08.728	23		277.20
			23	277.20
			23	277.20
15/09/2025	21:01:34.824	18		277.00
			18	277.00
			18	277.00
15/09/2025	20:59:32.632	30		276.70
			30	276.70
			30	276.70
15/09/2025	20:58:42.182	1		276.70
			1	276.70
			1	276.70
15/09/2025	20:55:41.289	75		275.70
			75	275.70
			75	275.70
15/09/2025	20:55:27.603	4		275.70
			4	275.70
			4	275.70
15/09/2025	20:44:53.309	1		275.40
			1	275.40
			1	275.40
15/09/2025	20:38:21.488	10		275.00
			10	275.00
			10	275.00
15/09/2025	20:32:21.907	4		275.30
			4	275.30
			4	275.30
15/09/2025	20:30:40.036	5		274.60
			4	274.60
			5	274.60
			1	274.60
15/09/2025	20:28:52.363	1		275.50
			1	275.50
			1	275.50
15/09/2025	20:28:45.950	24		275.10
			24	275.10
			24	275.10
15/09/2025	20:28:37.234	3		275.10
			3	275.10
			3	275.10
15/09/2025	20:25:44.735	1		275.80
			1	275.80
			1	275.80
15/09/2025	20:25:30.545	100		275.80
			100	275.80
			100	275.80
15/09/2025	20:25:21.649	5		275.60
			5	275.60
			5	275.60
15/09/2025	20:21:01.168	3		275.10
			3	275.10
			3	275.10
15/09/2025	20:19:08.928	3		275.10
			3	275.10
			3	275.10
15/09/2025	20:18:53.230	2		275.50
			2	275.50
			2	275.50
15/09/2025	20:17:34.616	40		275.10
			40	275.10
			40	275.10
15/09/2025	20:15:13.521	5		275.40
			5	275.40
			5	275.40
15/09/2025	20:11:54.873	10		274.90
			10	274.90
			10	274.90
15/09/2025	20:10:57.665	13		275.50
			13	275.50
			13	275.50
15/09/2025	20:09:04.195	1		275.70
			1	275.70
			1	275.70
15/09/2025	20:05:43.052	1		275.60
			1	275.60
			1	275.60
15/09/2025	20:03:57.280	4		275.70
			4	275.70
			4	275.70
15/09/2025	20:03:47.509	5		276.40
			5	276.40
			5	276.40
15/09/2025	19:57:09.493	1		276.20
			1	276.20
			1	276.20
15/09/2025	19:56:47.260	20		275.60
			20	275.60
			20	275.60
15/09/2025	19:52:54.314	1		276.10
			1	276.10
			1	276.10
15/09/2025	19:52:45.015	20		276.10
			20	276.10
			20	276.10
15/09/2025	19:51:15.267	100		276.20
			100	276.20
			100	276.20
15/09/2025	19:45:47.092	3		276.20
			3	276.20
			3	276.20
15/09/2025	19:45:24.238	26		276.10
			26	276.10
			26	276.10
15/09/2025	19:45:10.348	10		276.30
			10	276.30
			10	276.30
15/09/2025	19:44:09.181	1		276.30
			1	276.30
			1	276.30
15/09/2025	19:43:49.057	1		276.40
			1	276.40
			1	276.40
15/09/2025	19:35:59.542	18		276.20
			18	276.20
			18	276.20
15/09/2025	19:31:51.896	5		275.40
			5	275.40
			5	275.40
15/09/2025	19:26:22.962	1		276.20
			1	276.20
			1	276.20
15/09/2025	19:22:22.619	7		275.30
			7	275.30
			7	275.30
15/09/2025	19:20:55.003	20		276.20
			20	276.20
			20	276.20
15/09/2025	19:19:58.942	7		276.50
			7	276.50
			7	276.50
15/09/2025	19:19:53.920	4		275.90
			4	275.90
			4	275.90
15/09/2025	19:16:00.961	35		277.10
			35	277.10
			35	277.10
15/09/2025	19:15:06.258	1		277.60
			1	277.60
			1	277.60
15/09/2025	19:12:57.397	63		277.90
			63	277.90
			63	277.90
15/09/2025	19:11:24.418	169		277.00
			169	277.00
			169	277.00
15/09/2025	19:11:12.620	1		277.60
			1	277.60
			1	277.60
15/09/2025	19:07:46.599	18		277.00
			18	277.00
			18	277.00
15/09/2025	19:03:51.848	4		276.30
			4	276.30
			4	276.30
15/09/2025	19:01:59.734	35		276.80
			35	276.80
			35	276.80
15/09/2025	18:59:20.738	16		277.10
			16	277.10
			16	277.10
15/09/2025	18:57:38.051	3		277.10
			3	277.10
			3	277.10
15/09/2025	18:56:59.884	15		277.50
			15	277.50
			15	277.50
15/09/2025	18:52:53.452	11		277.10
			11	277.10
			11	277.10
15/09/2025	18:46:36.243	11		277.00
			11	277.00
			11	277.00
15/09/2025	18:45:05.973	121		277.00
			121	277.00
			121	277.00
15/09/2025	18:44:30.276	160		276.50
			160	276.50
			160	276.50
15/09/2025	18:36:28.988	100		276.10
			100	276.10
			100	276.10
15/09/2025	18:32:26.345	1		275.80
			1	275.80
			1	275.80
15/09/2025	18:30:26.908	35		275.70
			35	275.70
			35	275.70
15/09/2025	18:29:25.683	10		275.80
			10	275.80
			10	275.80
15/09/2025	18:27:42.330	50		275.40
			50	275.40
			50	275.40
15/09/2025	18:20:50.151	7		275.30
			7	275.30
			7	275.30
15/09/2025	18:19:22.084	1		275.30
			1	275.30
			1	275.30
15/09/2025	18:18:57.210	2		275.40
			2	275.40
			2	275.40
15/09/2025	18:18:28.978	6		275.40
			6	275.40
			6	275.40
15/09/2025	18:18:25.803	2		275.60
			2	275.60
			2	275.60
15/09/2025	18:15:14.875	75		275.30
			75	275.30
			75	275.30
15/09/2025	18:13:01.591	3		275.10
			3	275.10
			3	275.10
15/09/2025	18:12:58.816	6		274.50
			6	274.50
			6	274.50
15/09/2025	18:10:39.934	180		274.40
			180	274.40
			180	274.40
15/09/2025	18:10:16.422	1		274.90
			1	274.90
			1	274.90
15/09/2025	18:09:59.638	5		275.30
			5	275.30
			5	275.30
15/09/2025	18:08:26.880	5		274.80
			5	274.80
			5	274.80
15/09/2025	18:07:55.744	1		275.00
			1	275.00
			1	275.00
15/09/2025	18:07:16.148	10		274.70
			10	274.70
			10	274.70
15/09/2025	18:06:57.205	8		275.00
			8	275.00
			8	275.00
15/09/2025	18:04:47.668	6		275.00
			6	275.00
			6	275.00
15/09/2025	18:02:11.056	7		275.10
			7	275.10
			7	275.10
15/09/2025	18:02:07.972	15		275.20
			15	275.20
			15	275.20
15/09/2025	18:00:42.497	42		275.10
			42	275.10
			42	275.10
15/09/2025	17:57:57.969	1		275.10
			1	275.10
			1	275.10
15/09/2025	17:55:05.724	50		275.00
			50	275.00
			50	275.00
15/09/2025	17:55:01.176	20		275.00
			20	275.00
			20	275.00
15/09/2025	17:52:33.344	4		274.80
			4	274.80
			4	274.80
15/09/2025	17:51:57.658	10		274.80
			10	274.80
			10	274.80
15/09/2025	17:46:58.932	2		274.40
			2	274.40
			2	274.40
15/09/2025	17:46:22.116	3		274.40
			3	274.40
			3	274.40
15/09/2025	17:45:30.080	30		274.80
			30	274.80
			30	274.80
15/09/2025	17:44:56.427	1		275.20
			1	275.20
			1	275.20
15/09/2025	17:43:58.596	10		274.70
			10	274.70
			10	274.70
15/09/2025	17:43:34.829	33		275.30
			33	275.30
			33	275.30
15/09/2025	17:42:57.016	18		275.30
			18	275.30
			18	275.30
15/09/2025	17:38:55.955	2		274.60
			2	274.60
			2	274.60
15/09/2025	17:37:16.887	2		274.10
			2	274.10
			2	274.10
15/09/2025	17:34:31.693	40		273.40
			40	273.40
			40	273.40
15/09/2025	17:34:01.725	10		273.30
			10	273.30
			10	273.30
15/09/2025	17:34:00.020	1		273.40
			1	273.40
			1	273.40
15/09/2025	17:32:13.413	60		273.10
			60	273.10
			60	273.10
15/09/2025	17:31:45.459	5		273.00
			5	273.00
			5	273.00
15/09/2025	17:31:07.448	2		272.60
			2	272.60
			2	272.60
15/09/2025	17:30:44.653	1		272.60
			1	272.60
			1	272.60
15/09/2025	17:30:18.286	5		273.10
			5	273.10
			5	273.10
15/09/2025	17:29:42.875	100		273.50
			100	273.50
			100	273.50
15/09/2025	17:28:42.978	29		273.30
			29	273.30
			29	273.30
15/09/2025	17:28:38.274	3		273.30
			3	273.30
			3	273.30
15/09/2025	17:27:45.531	100		273.00
			100	273.00
			100	273.00
15/09/2025	17:24:51.708	10		272.80
			10	272.80
			10	272.80
15/09/2025	17:24:11.643	4		273.40
			4	273.40
			4	273.40
15/09/2025	17:23:43.943	100		273.30
			100	273.30
			100	273.30
15/09/2025	17:23:04.505	1		273.70
			1	273.70
			1	273.70
15/09/2025	17:21:56.890	10		273.50
			10	273.50
			10	273.50
15/09/2025	17:21:01.978	4		272.70
			4	272.70
			4	272.70
15/09/2025	17:20:19.583	10		273.20
			10	273.20
			10	273.20
15/09/2025	17:19:29.198	9		272.90
			9	272.90
			9	272.90
15/09/2025	17:18:56.117	20		273.10
			20	273.10
			20	273.10
15/09/2025	17:18:14.958	10		273.50
			10	273.50
			10	273.50
15/09/2025	17:17:33.223	10		272.60
			10	272.60
			10	272.60
15/09/2025	17:17:33.144	13		272.60
			8	272.60
			13	272.60
			5	272.60
15/09/2025	17:17:33.020	100		273.00
			3	273.00
			2	273.00
			100	273.00
			70	273.00
			5	273.00
			10	273.00
			10	273.00
15/09/2025	17:17:26.539	5		273.20
			5	273.20
			5	273.20
15/09/2025	17:17:21.550	11		273.40
			11	273.40
			11	273.40
15/09/2025	17:17:18.907	12		273.40
			12	273.40
			12	273.40
15/09/2025	17:17:00.248	100		273.50
			100	273.50
			100	273.50
15/09/2025	17:14:37.226	3		274.20
			3	274.20
			3	274.20
15/09/2025	17:13:42.971	10		273.50
			10	273.50
			10	273.50
15/09/2025	17:13:29.276	20		273.50
			20	273.50
			20	273.50
15/09/2025	17:13:02.312	4		273.30
			4	273.30
			4	273.30
15/09/2025	17:11:24.618	2		273.50
			2	273.50
			2	273.50
15/09/2025	17:11:23.392	10		273.50
			10	273.50
			10	273.50
15/09/2025	17:10:21.341	1		273.90
			1	273.90
			1	273.90
15/09/2025	17:09:49.611	10		274.20
			10	274.20
			10	274.20
15/09/2025	17:08:40.262	10		273.80
			10	273.80
			10	273.80
15/09/2025	17:07:45.120	200		274.00
			200	274.00
			200	274.00
15/09/2025	17:07:04.112	76		273.60
			41	273.60
			54	273.60
			35	273.60
			22	273.60
15/09/2025	17:07:03.986	30		273.60
			10	273.60
			4	273.60
			30	273.60
			10	273.60
			6	273.60
15/09/2025	17:07:03.157	27		274.20
			27	274.20
			19	274.20
			5	274.20
			3	274.20
15/09/2025	17:07:02.335	20		274.40
			20	274.40
			20	274.40
15/09/2025	17:06:16.076	1		274.70
			1	274.70
			1	274.70
15/09/2025	17:04:07.219	7		274.90
			7	274.90
			7	274.90
15/09/2025	17:02:24.259	1		274.80
			1	274.80
			1	274.80
15/09/2025	17:01:45.555	10		274.50
			10	274.50
			10	274.50
15/09/2025	17:00:56.324	10		274.80
			10	274.80
			10	274.80
15/09/2025	17:00:17.602	88		274.50
			13	274.50
			2	274.50
			32	274.50
			4	274.50
			50	274.50
			75	274.50
15/09/2025	17:00:17.408	130		275.00
			10	275.00
			3	275.00
			10	275.00
			5	275.00
			3	275.00
			10	275.00
			4	275.00
			3	275.00
			10	275.00
			5	275.00
			130	275.00
			36	275.00
			10	275.00
			19	275.00
			2	275.00
15/09/2025	17:00:09.144	4		275.30
			4	275.30
			4	275.30
15/09/2025	16:58:21.733	3		275.20
			3	275.20
			3	275.20
15/09/2025	16:56:01.391	20		275.10
			20	275.10
			20	275.10
15/09/2025	16:55:36.487	30		275.10
			30	275.10
			17	275.10
			13	275.10
15/09/2025	16:55:35.366	25		275.40
			25	275.40
			25	275.40
15/09/2025	16:55:21.968	3		275.40
			3	275.40
			3	275.40
15/09/2025	16:53:58.580	30		275.10
			5	275.10
			30	275.10
			25	275.10
15/09/2025	16:52:52.483	25		276.10
			25	276.10
			25	276.10
15/09/2025	16:51:38.438	5		276.50
			5	276.50
			5	276.50
15/09/2025	16:50:22.663	85		276.90
			85	276.90
			85	276.90
15/09/2025	16:49:13.762	175		276.70
			175	276.70
			175	276.70
15/09/2025	16:49:04.167	5		276.10
			5	276.10
			5	276.10
15/09/2025	16:47:32.521	10		276.90
			10	276.90
			10	276.90
15/09/2025	16:42:51.090	17		277.10
			17	277.10
			17	277.10
15/09/2025	16:41:59.309	5		277.10
			5	277.10
			5	277.10
15/09/2025	16:39:02.218	2		275.80
			2	275.80
			2	275.80
15/09/2025	16:38:54.744	3		275.70
			3	275.70
			3	275.70
15/09/2025	16:38:51.771	50		275.80
			50	275.80
			50	275.80
15/09/2025	16:37:45.057	1		275.50
			1	275.50
			1	275.50
15/09/2025	16:37:20.048	13		275.90
			13	275.90
			13	275.90
15/09/2025	16:37:04.855	76		275.80
			76	275.80
			76	275.80
15/09/2025	16:36:37.048	1		275.90
			1	275.90
			1	275.90
15/09/2025	16:36:28.014	1		275.90
			1	275.90
			1	275.90
15/09/2025	16:35:38.248	500		275.50
			500	275.50
			500	275.50
15/09/2025	16:35:23.112	50		275.60
			50	275.60
			50	275.60
15/09/2025	16:35:13.809	3		275.70
			3	275.70
			3	275.70
15/09/2025	16:34:42.740	2		275.80
			2	275.80
			2	275.80
15/09/2025	16:32:07.994	333		275.90
			333	275.90
			333	275.90
15/09/2025	16:31:54.833	3		276.10
			3	276.10
			3	276.10
15/09/2025	16:31:51.960	58		276.10
			58	276.10
			58	276.10
15/09/2025	16:31:36.630	6		275.80
			6	275.80
			6	275.80
15/09/2025	16:27:28.025	2		277.20
			2	277.20
			2	277.20
15/09/2025	16:25:20.212	48		276.00
			48	276.00
			1	276.00
			25	276.00
			2	276.00
			10	276.00
			10	276.00
15/09/2025	16:23:32.598	1		276.10
			1	276.10
			1	276.10
15/09/2025	16:21:25.944	5		276.50
			5	276.50
			5	276.50
15/09/2025	16:20:59.373	161		277.00
			161	277.00
			2	277.00
			5	277.00
			10	277.00
			144	277.00
15/09/2025	16:17:39.455	3		277.10
			3	277.10
			3	277.10
15/09/2025	16:17:17.641	30		277.90
			30	277.90
			30	277.90
15/09/2025	16:17:14.311	1		277.90
			1	277.90
			1	277.90
15/09/2025	16:13:16.081	40		277.10
			40	277.10
			40	277.10
15/09/2025	16:13:05.201	1		277.40
			1	277.40
			1	277.40
15/09/2025	16:12:47.643	48		277.20
			48	277.20
			48	277.20
15/09/2025	16:12:28.344	44		277.30
			44	277.30
			44	277.30
15/09/2025	16:12:24.983	56		277.30
			4	277.30
			52	277.30
			56	277.30
15/09/2025	16:07:52.736	2		277.20
			2	277.20
			2	277.20
15/09/2025	16:04:29.438	170		277.60
			170	277.60
			170	277.60
15/09/2025	16:04:29.248	400		277.60
			400	277.60
			400	277.60
15/09/2025	16:04:21.303	400		277.70
			400	277.70
			400	277.70
15/09/2025	16:03:24.279	10		277.20
			10	277.20
			10	277.20
15/09/2025	16:02:21.049	40		277.30
			40	277.30
			40	277.30
15/09/2025	16:02:12.080	10		277.10
			10	277.10
			10	277.10
15/09/2025	16:01:34.566	16		277.20
			16	277.20
			16	277.20
15/09/2025	16:00:35.602	22		278.00
			12	278.00
			10	278.00
			14	278.00
			8	278.00
15/09/2025	16:00:24.396	3		278.10
			3	278.10
			3	278.10
15/09/2025	16:00:05.739	7		278.60
			7	278.60
			7	278.60
15/09/2025	16:00:04.615	2		278.60
			2	278.60
			2	278.60
15/09/2025	15:58:52.292	18		278.60
			18	278.60
			18	278.60
15/09/2025	15:58:21.288	2		278.70
			2	278.70
			2	278.70
15/09/2025	15:58:18.688	10		278.10
			10	278.10
			10	278.10
15/09/2025	15:57:45.954	5		278.60
			5	278.60
			5	278.60
15/09/2025	15:55:17.230	10		279.00
			10	279.00
			10	279.00
15/09/2025	15:54:11.098	89		278.50
			89	278.50
			89	278.50
15/09/2025	15:54:09.596	3		278.10
			3	278.10
			3	278.10
15/09/2025	15:53:25.436	10		278.00
			10	278.00
			10	278.00
15/09/2025	15:52:30.451	7		278.10
			7	278.10
			7	278.10
15/09/2025	15:51:25.817	10		277.70
			10	277.70
			10	277.70
15/09/2025	15:50:26.231	3		277.10
			3	277.10
			3	277.10
15/09/2025	15:45:59.500	47		277.50
			47	277.50
			47	277.50
15/09/2025	15:45:17.559	20		277.50
			20	277.50
			20	277.50
15/09/2025	15:44:25.750	170		277.30
			170	277.30
			170	277.30
15/09/2025	15:44:25.383	3		276.70
			3	276.70
			3	276.70
15/09/2025	15:43:54.819	100		277.70
			100	277.70
			100	277.70
15/09/2025	15:43:49.211	5		277.30
			5	277.30
			5	277.30
15/09/2025	15:43:49.099	7		278.00
			5	278.00
			2	278.00
			7	278.00
15/09/2025	15:43:44.390	100		278.20
			100	278.20
			100	278.20
15/09/2025	15:42:25.354	11		278.60
			11	278.60
			11	278.60
15/09/2025	15:42:15.585	10		279.00
			10	279.00
			10	279.00
15/09/2025	15:38:09.254	7		280.90
			7	280.90
			7	280.90
15/09/2025	15:38:06.327	6		280.90
			6	280.90
			6	280.90
15/09/2025	15:30:37.781	17		280.90
			17	280.90
			17	280.90
15/09/2025	15:30:17.693	5		281.10
			5	281.10
			5	281.10
15/09/2025	15:30:16.870	25		281.00
			25	281.00
			25	281.00
15/09/2025	15:27:26.058	5		280.50
			5	280.50
			5	280.50
15/09/2025	15:26:59.659	10		281.00
			10	281.00
			10	281.00
15/09/2025	15:20:31.657	1		281.10
			1	281.10
			1	281.10
15/09/2025	15:17:28.652	3		280.10
			3	280.10
			3	280.10
15/09/2025	15:16:56.650	3		280.90
			3	280.90
			3	280.90
15/09/2025	15:14:11.194	2		280.90
			2	280.90
			2	280.90
15/09/2025	15:11:19.002	1		281.00
			1	281.00
			1	281.00
15/09/2025	15:08:46.083	7		280.30
			7	280.30
			7	280.30
15/09/2025	15:05:47.157	1		280.60
			1	280.60
			1	280.60
15/09/2025	15:05:26.649	10		280.60
			10	280.60
			10	280.60
15/09/2025	15:02:54.227	3		280.10
			3	280.10
			3	280.10
15/09/2025	15:01:04.690	4		280.60
			3	280.60
			1	280.60
			4	280.60
15/09/2025	14:59:48.928	10		280.00
			10	280.00
			10	280.00
15/09/2025	14:59:13.793	4		280.30
			4	280.30
			4	280.30
15/09/2025	14:55:46.224	25		280.90
			25	280.90
			25	280.90
15/09/2025	14:54:37.274	1		281.10
			1	281.10
			1	281.10
15/09/2025	14:38:52.158	30		280.20
			30	280.20
			30	280.20
15/09/2025	14:38:41.210	2		281.00
			2	281.00
			2	281.00
15/09/2025	14:35:59.424	2		280.60
			2	280.60
			2	280.60
15/09/2025	14:27:36.582	2		280.80
			2	280.80
			2	280.80
15/09/2025	14:26:58.749	1		280.20
			1	280.20
			1	280.20
15/09/2025	14:24:04.642	77		281.10
			77	281.10
			77	281.10
15/09/2025	14:23:44.267	1		280.30
			1	280.30
			1	280.30
15/09/2025	14:20:34.717	3		280.20
			3	280.20
			3	280.20
15/09/2025	14:16:10.207	5		281.40
			5	281.40
			5	281.40
15/09/2025	14:13:38.639	10		280.10
			10	280.10
			10	280.10
15/09/2025	14:10:09.414	21		280.50
			21	280.50
			21	280.50
15/09/2025	14:09:01.362	10		280.40
			10	280.40
			10	280.40
15/09/2025	14:05:05.606	2		281.40
			2	281.40
			2	281.40
15/09/2025	14:01:27.585	3		280.70
			3	280.70
			3	280.70
15/09/2025	13:57:41.836	3		281.10
			3	281.10
			3	281.10
15/09/2025	13:57:11.344	1		282.00
			1	282.00
			1	282.00
15/09/2025	13:49:48.744	2		282.00
			2	282.00
			2	282.00
15/09/2025	13:47:44.126	10		282.10
			10	282.10
			10	282.10
15/09/2025	13:45:28.323	1		282.30
			1	282.30
			1	282.30
15/09/2025	13:36:43.866	2		282.10
			2	282.10
			2	282.10
15/09/2025	13:33:27.061	15		281.10
			15	281.10
			15	281.10
15/09/2025	13:29:15.681	250		281.70
			10	281.70
			250	281.70
			240	281.70
15/09/2025	13:25:47.629	9		281.70
			9	281.70
			9	281.70
15/09/2025	13:24:09.657	610		280.50
			610	280.50
			610	280.50
15/09/2025	13:24:09.543	267		280.50
			267	280.50
			267	280.50
15/09/2025	13:24:09.525	67		280.50
			67	280.50
			67	280.50
15/09/2025	13:23:38.816	1		281.40
			1	281.40
			1	281.40
15/09/2025	13:16:46.845	25		281.10
			25	281.10
			25	281.10
15/09/2025	13:14:42.666	5		281.40
			5	281.40
			5	281.40
15/09/2025	13:14:40.374	1		281.10
			1	281.10
			1	281.10
15/09/2025	13:11:28.989	150		280.90
			150	280.90
			150	280.90
15/09/2025	13:07:51.743	1		281.30
			1	281.30
			1	281.30
15/09/2025	13:07:22.361	1		281.30
			1	281.30
			1	281.30
15/09/2025	13:06:31.538	1		280.40
			1	280.40
			1	280.40
15/09/2025	12:57:45.814	25		281.30
			25	281.30
			25	281.30
15/09/2025	12:55:01.430	4		281.30
			4	281.30
			4	281.30
15/09/2025	12:54:37.409	7		280.40
			7	280.40
			7	280.40
15/09/2025	12:53:46.734	4		281.30
			4	281.30
			4	281.30
15/09/2025	12:51:45.780	5		280.30
			5	280.30
			5	280.30
15/09/2025	12:44:50.604	27		280.80
			27	280.80
			27	280.80
15/09/2025	12:44:21.957	3		280.10
			3	280.10
			3	280.10
15/09/2025	12:44:17.231	18		280.80
			18	280.80
			18	280.80
15/09/2025	12:41:57.913	1		280.80
			1	280.80
			1	280.80
15/09/2025	12:38:24.057	40		280.00
			40	280.00
			40	280.00
15/09/2025	12:34:41.581	10		280.00
			10	280.00
			10	280.00
15/09/2025	12:31:00.151	1		280.80
			1	280.80
			1	280.80
15/09/2025	12:26:30.268	4		280.80
			4	280.80
			4	280.80
15/09/2025	12:24:56.802	11		280.80
			11	280.80
			11	280.80
15/09/2025	12:23:38.826	2		280.80
			2	280.80
			2	280.80
15/09/2025	12:21:49.551	1		280.40
			1	280.40
			1	280.40
15/09/2025	12:21:39.094	7		280.80
			7	280.80
			7	280.80

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice