Tradegate Exchange

Strategy Inc. ClassA

391

461

278.40

Date	Time	Volume	Order Volume	Price
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
15/09/2025	12:19:25.429	15		280.80
			15	280.80
			15	280.80
15/09/2025	12:16:44.091	8		280.50
			8	280.50
			8	280.50
15/09/2025	12:13:02.999	25		280.50
			25	280.50
			25	280.50
15/09/2025	12:11:39.022	62		280.50
			62	280.50
			62	280.50
15/09/2025	12:11:07.191	30		280.50
			30	280.50
			30	280.50
15/09/2025	12:08:11.216	3		281.00
			3	281.00
			3	281.00
15/09/2025	12:05:43.589	9		281.00
			9	281.00
			9	281.00
15/09/2025	12:02:39.319	7		281.00
			7	281.00
			7	281.00
15/09/2025	11:59:14.598	5		280.20
			5	280.20
			5	280.20
15/09/2025	11:58:47.880	2		280.30
			2	280.30
			2	280.30
15/09/2025	11:49:02.053	15		280.10
			15	280.10
			15	280.10
15/09/2025	11:42:25.272	36		280.10
			36	280.10
			36	280.10
15/09/2025	11:40:05.435	5		281.10
			5	281.10
			5	281.10
15/09/2025	11:39:47.868	12		281.10
			12	281.10
			12	281.10
15/09/2025	11:39:19.954	150		280.10
			150	280.10
			150	280.10
15/09/2025	11:38:48.157	13		280.10
			13	280.10
			13	280.10
15/09/2025	11:35:15.524	1		281.10
			1	281.10
			1	281.10
15/09/2025	11:34:42.315	1		281.10
			1	281.10
			1	281.10
15/09/2025	11:34:16.408	15		281.10
			15	281.10
			15	281.10
15/09/2025	11:33:40.510	1		280.10
			1	280.10
			1	280.10
15/09/2025	11:33:15.570	10		281.10
			10	281.10
			10	281.10
15/09/2025	11:28:20.115	42		281.20
			42	281.20
			42	281.20
15/09/2025	11:27:58.615	9		280.10
			9	280.10
			5	280.10
			4	280.10
15/09/2025	11:20:42.287	30		281.10
			30	281.10
			30	281.10
15/09/2025	11:18:46.784	82		280.00
			82	280.00
			60	280.00
			10	280.00
			4	280.00
			3	280.00
			5	280.00
15/09/2025	11:18:12.112	350		280.40
			350	280.40
			350	280.40
15/09/2025	11:18:08.567	600		280.40
			600	280.40
			600	280.40
15/09/2025	11:17:03.732	5		280.10
			5	280.10
			5	280.10
15/09/2025	11:16:44.208	500		281.00
			500	281.00
			500	281.00
15/09/2025	11:10:40.616	35		281.10
			35	281.10
			35	281.10
15/09/2025	11:09:51.064	2		281.50
			2	281.50
			2	281.50
15/09/2025	11:08:52.061	4		281.70
			4	281.70
			4	281.70
15/09/2025	11:06:23.913	8		280.50
			8	280.50
			8	280.50
15/09/2025	11:00:07.714	1		280.20
			1	280.20
			1	280.20
15/09/2025	10:57:01.496	20		280.20
			20	280.20
			20	280.20
15/09/2025	10:56:40.836	3		280.90
			3	280.90
			3	280.90
15/09/2025	10:53:39.855	50		280.60
			50	280.60
			50	280.60
15/09/2025	10:51:42.504	89		281.00
			84	281.00
			89	281.00
			5	281.00
15/09/2025	10:51:42.446	200		281.50
			200	281.50
			200	281.50
15/09/2025	10:51:31.917	20		282.10
			20	282.10
			20	282.10
15/09/2025	10:50:50.586	1		282.10
			1	282.10
			1	282.10
15/09/2025	10:50:08.870	9		281.60
			9	281.60
			9	281.60
15/09/2025	10:46:49.771	17		281.70
			17	281.70
			17	281.70
15/09/2025	10:34:58.633	35		281.80
			35	281.80
			35	281.80
15/09/2025	10:34:47.743	25		282.00
			25	282.00
			25	282.00
15/09/2025	10:32:58.002	25		282.80
			25	282.80
			25	282.80
15/09/2025	10:31:08.354	5		283.00
			5	283.00
			5	283.00
15/09/2025	10:21:15.397	6		282.90
			6	282.90
			6	282.90
15/09/2025	10:20:41.749	2		282.90
			2	282.90
			2	282.90
15/09/2025	10:20:33.763	3		282.10
			3	282.10
			3	282.10
15/09/2025	10:20:21.586	1		282.90
			1	282.90
			1	282.90
15/09/2025	10:15:15.021	3		282.30
			3	282.30
			3	282.30
15/09/2025	10:12:26.019	35		281.60
			35	281.60
			35	281.60
15/09/2025	10:11:55.334	3		282.10
			3	282.10
			3	282.10
15/09/2025	10:11:11.246	40		281.60
			40	281.60
			40	281.60
15/09/2025	10:05:01.289	2		281.60
			2	281.60
			2	281.60
15/09/2025	10:03:34.911	5		281.90
			5	281.90
			5	281.90
15/09/2025	10:02:23.176	2		281.60
			2	281.60
			2	281.60
15/09/2025	10:01:27.907	2		281.90
			2	281.90
			2	281.90
15/09/2025	09:57:46.498	100		281.60
			100	281.60
			100	281.60
15/09/2025	09:54:11.874	10		283.10
			10	283.10
			10	283.10
15/09/2025	09:51:38.891	10		283.10
			10	283.10
			10	283.10
15/09/2025	09:50:57.353	160		282.00
			150	282.00
			160	282.00
			10	282.00
15/09/2025	09:50:51.432	200		282.10
			200	282.10
			200	282.10
15/09/2025	09:50:50.527	26		282.10
			26	282.10
			26	282.10
15/09/2025	09:46:46.261	5		282.10
			5	282.10
			5	282.10
15/09/2025	09:46:28.073	18		282.10
			18	282.10
			18	282.10
15/09/2025	09:46:18.835	4		283.10
			4	283.10
			4	283.10
15/09/2025	09:46:11.722	4		283.10
			4	283.10
			4	283.10
15/09/2025	09:45:41.635	110		282.10
			110	282.10
			110	282.10
15/09/2025	09:45:40.598	10		282.10
			10	282.10
			10	282.10
15/09/2025	09:34:55.100	46		283.30
			46	283.30
			46	283.30
15/09/2025	09:33:46.968	20		282.50
			20	282.50
			20	282.50
15/09/2025	09:33:38.331	91		282.50
			91	282.50
			91	282.50
15/09/2025	09:32:58.638	5		283.30
			5	283.30
			5	283.30
15/09/2025	09:31:15.584	4		283.30
			4	283.30
			4	283.30
15/09/2025	09:30:13.295	43		283.30
			43	283.30
			43	283.30
15/09/2025	09:26:13.247	4		283.00
			4	283.00
			4	283.00
15/09/2025	09:23:52.012	9		283.30
			9	283.30
			9	283.30
15/09/2025	09:19:04.776	1		283.30
			1	283.30
			1	283.30
15/09/2025	09:15:38.311	4		282.10
			4	282.10
			4	282.10
15/09/2025	09:15:09.776	5		283.40
			5	283.40
			5	283.40
15/09/2025	09:14:30.105	7		283.40
			7	283.40
			7	283.40
15/09/2025	09:12:41.651	1		283.20
			1	283.20
			1	283.20
15/09/2025	09:09:53.273	10		282.50
			10	282.50
			10	282.50
15/09/2025	09:09:38.378	20		282.60
			20	282.60
			20	282.60
15/09/2025	09:09:27.618	7		282.60
			7	282.60
			7	282.60
15/09/2025	09:09:27.118	50		282.60
			50	282.60
			50	282.60
15/09/2025	09:08:21.218	1		282.60
			1	282.60
			1	282.60
15/09/2025	09:08:14.350	40		283.20
			40	283.20
			40	283.20
15/09/2025	09:08:08.252	110		283.20
			110	283.20
			110	283.20
15/09/2025	09:07:55.717	5		283.40
			5	283.40
			5	283.40
15/09/2025	09:07:53.708	20		283.40
			20	283.40
			20	283.40
15/09/2025	09:07:51.621	1		283.40
			1	283.40
			1	283.40
15/09/2025	09:03:23.802	5		283.40
			5	283.40
			5	283.40
15/09/2025	09:02:16.396	4		282.60
			4	282.60
			4	282.60
15/09/2025	08:59:45.833	2		283.40
			2	283.40
			2	283.40
15/09/2025	08:59:24.897	18		283.40
			18	283.40
			18	283.40
15/09/2025	08:58:56.692	25		283.40
			25	283.40
			25	283.40
15/09/2025	08:58:56.606	10		283.40
			10	283.40
			10	283.40
15/09/2025	08:55:06.873	83		282.50
			83	282.50
			63	282.50
			20	282.50
15/09/2025	08:54:36.858	5		283.40
			5	283.40
			5	283.40
15/09/2025	08:53:14.203	53		283.40
			53	283.40
			53	283.40
15/09/2025	08:50:17.860	12		283.40
			12	283.40
			12	283.40
15/09/2025	08:47:47.800	20		282.50
			20	282.50
			20	282.50
15/09/2025	08:36:13.265	1		283.80
			1	283.80
			1	283.80
15/09/2025	08:35:36.144	10		283.80
			10	283.80
			10	283.80
15/09/2025	08:32:29.782	30		283.80
			30	283.80
			30	283.80
15/09/2025	08:30:56.034	1		283.80
			1	283.80
			1	283.80
15/09/2025	08:30:08.448	50		283.80
			50	283.80
			50	283.80
15/09/2025	08:27:43.479	77		283.80
			77	283.80
			77	283.80
15/09/2025	08:27:12.444	1		283.80
			1	283.80
			1	283.80
15/09/2025	08:25:34.662	15		283.80
			15	283.80
			15	283.80
15/09/2025	08:23:04.067	30		283.80
			30	283.80
			30	283.80
15/09/2025	08:13:34.453	10		283.90
			10	283.90
			10	283.90
15/09/2025	08:12:05.558	10		283.90
			10	283.90
			10	283.90
15/09/2025	08:11:57.887	1		283.00
			1	283.00
			1	283.00
15/09/2025	08:10:04.041	150		283.50
			150	283.50
			150	283.50
15/09/2025	08:09:53.321	60		283.40
			60	283.40
			60	283.40
15/09/2025	08:09:52.717	17		283.40
			17	283.40
			17	283.40
15/09/2025	08:09:52.137	30		283.40
			30	283.40
			30	283.40
15/09/2025	08:07:53.956	81		283.40
			81	283.40
			81	283.40
15/09/2025	08:07:47.481	10		283.40
			10	283.40
			10	283.40
15/09/2025	08:06:47.456	1		283.40
			1	283.40
			1	283.40
15/09/2025	08:05:49.688	1		282.50
			1	282.50
			1	282.50
15/09/2025	08:01:00.652	2		282.50
			2	282.50
			2	282.50
15/09/2025	08:00:40.032	3		283.40
			3	283.40
			3	283.40
15/09/2025	08:00:30.501	3		283.40
			3	283.40
			3	283.40
15/09/2025	07:59:54.826	4		283.40
			4	283.40
			4	283.40
15/09/2025	07:53:04.498	10		283.00
			10	283.00
			10	283.00
15/09/2025	07:52:59.509	50		282.90
			50	282.90
			50	282.90
15/09/2025	07:52:58.906	10		282.90
			10	282.90
			10	282.90
15/09/2025	07:52:58.306	50		282.90
			50	282.90
			50	282.90
15/09/2025	07:47:51.199	35		282.90
			35	282.90
			35	282.90
15/09/2025	07:44:20.889	53		282.90
			53	282.90
			53	282.90
15/09/2025	07:40:40.740	99		282.10
			99	282.10
			99	282.10
15/09/2025	07:38:59.954	26		282.90
			26	282.90
			26	282.90
15/09/2025	07:38:15.137	50		282.90
			50	282.90
			50	282.90
15/09/2025	07:34:45.321	9		282.10
			9	282.10
			9	282.10
15/09/2025	07:32:21.267	2		282.10
			2	282.10
			2	282.10
15/09/2025	07:30:30.155	1		282.90
			1	282.90
			1	282.90
15/09/2025	07:30:12.758	25		282.50
			8	282.50
			2	282.50
			25	282.50
			15	282.50
15/09/2025	07:30:04.719	302		282.10
			8	282.10
			10	282.10
			30	282.10
			7	282.10
			18	282.10
			2	282.10
			3	282.10
			2	282.10
			4	282.10
			4	282.10
			12	282.10
			10	282.10
			25	282.10
			18	282.10
			8	282.10
			14	282.10
			10	282.10
			225	282.10
			1	282.10
			1	282.10
			139	282.10
			50	282.10
			1	282.10
			1	282.10
			1	282.10

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: 1 946.00
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