Tradegate Exchange

MicroStrategy Inc.

629

543

245.30

Date	Time	Volume	Order Volume	Price
12/03/2025	14:14:44.054	20		245.30
			20	245.30
			20	245.30
12/03/2025	14:13:42.070	21		244.10
			21	244.10
			21	244.10
12/03/2025	14:13:22.833	6		245.00
			6	245.00
			6	245.00
12/03/2025	14:13:01.683	75		245.60
			75	245.60
			75	245.60
12/03/2025	14:11:04.669	16		246.30
			16	246.30
			16	246.30
12/03/2025	14:10:54.252	6		246.30
			6	246.30
			6	246.30
12/03/2025	14:10:24.069	50		246.00
			50	246.00
			50	246.00
12/03/2025	14:10:21.349	10		247.10
			10	247.10
			10	247.10
12/03/2025	14:09:53.979	10		246.20
			10	246.20
			10	246.20
12/03/2025	14:09:41.390	25		247.10
			25	247.10
			25	247.10
12/03/2025	14:09:17.974	25		246.80
			25	246.80
			25	246.80
12/03/2025	14:08:49.626	4		247.30
			4	247.30
			4	247.30
12/03/2025	14:07:23.192	2		247.10
			2	247.10
			2	247.10
12/03/2025	14:07:14.232	40		247.10
			40	247.10
			40	247.10
12/03/2025	14:06:54.084	5		246.70
			5	246.70
			5	246.70
12/03/2025	14:06:18.757	1		247.40
			1	247.40
			1	247.40
12/03/2025	14:06:01.178	2		247.20
			2	247.20
			2	247.20
12/03/2025	14:05:23.186	8		248.00
			8	248.00
			8	248.00
12/03/2025	14:04:57.230	1		248.10
			1	248.10
			1	248.10
12/03/2025	14:04:53.162	36		248.10
			36	248.10
			36	248.10
12/03/2025	14:04:18.194	1		247.80
			1	247.80
			1	247.80
12/03/2025	14:03:56.434	1		248.00
			1	248.00
			1	248.00
12/03/2025	14:03:30.418	3		246.90
			3	246.90
			3	246.90
12/03/2025	14:03:25.065	2		247.80
			2	247.80
			2	247.80
12/03/2025	14:02:44.604	20		247.40
			20	247.40
			20	247.40
12/03/2025	14:02:21.279	10		247.40
			10	247.40
			10	247.40
12/03/2025	14:01:03.186	150		247.30
			150	247.30
			150	247.30
12/03/2025	14:01:01.181	3		248.00
			3	248.00
			3	248.00
12/03/2025	14:00:45.280	29		247.70
			29	247.70
			29	247.70
12/03/2025	14:00:35.467	19		247.70
			19	247.70
			19	247.70
12/03/2025	13:59:21.531	1		248.10
			1	248.10
			1	248.10
12/03/2025	13:59:03.872	2		248.00
			2	248.00
			2	248.00
12/03/2025	13:59:03.171	8		248.00
			8	248.00
			8	248.00
12/03/2025	13:58:11.004	30		247.20
			30	247.20
			30	247.20
12/03/2025	13:57:34.850	20		247.50
			20	247.50
			20	247.50
12/03/2025	13:57:04.916	5		246.80
			5	246.80
			5	246.80
12/03/2025	13:56:54.970	6		247.80
			6	247.80
			6	247.80
12/03/2025	13:56:53.556	3		247.90
			3	247.90
			3	247.90
12/03/2025	13:56:23.592	3		247.40
			3	247.40
			3	247.40
12/03/2025	13:55:52.470	12		247.60
			12	247.60
			12	247.60
12/03/2025	13:55:02.809	10		246.70
			10	246.70
			10	246.70
12/03/2025	13:54:05.831	43		246.90
			43	246.90
			43	246.90
12/03/2025	13:53:43.950	2		247.00
			2	247.00
			2	247.00
12/03/2025	13:53:22.646	19		247.40
			10	247.40
			19	247.40
			9	247.40
12/03/2025	13:52:40.283	4		247.50
			4	247.50
			4	247.50
12/03/2025	13:51:38.870	40		248.40
			40	248.40
			40	248.40
12/03/2025	13:50:49.938	40		247.40
			40	247.40
			40	247.40
12/03/2025	13:50:32.254	3		246.40
			3	246.40
			3	246.40
12/03/2025	13:50:30.647	188		246.10
			188	246.10
			188	246.10
12/03/2025	13:50:19.195	150		245.90
			150	245.90
			150	245.90
12/03/2025	13:49:27.546	30		245.10
			30	245.10
			30	245.10
12/03/2025	13:47:22.946	5		245.10
			5	245.10
			5	245.10
12/03/2025	13:46:58.675	20		245.00
			20	245.00
			20	245.00
12/03/2025	13:46:52.777	30		244.30
			30	244.30
			30	244.30
12/03/2025	13:46:31.986	40		245.10
			40	245.10
			40	245.10
12/03/2025	13:45:12.304	3		245.90
			3	245.90
			3	245.90
12/03/2025	13:42:45.978	200		246.20
			200	246.20
			200	246.20
12/03/2025	13:41:23.402	9		245.40
			9	245.40
			9	245.40
12/03/2025	13:41:14.556	170		245.20
			170	245.20
			170	245.20
12/03/2025	13:39:59.175	15		246.40
			15	246.40
			15	246.40
12/03/2025	13:39:37.960	45		247.30
			45	247.30
			45	247.30
12/03/2025	13:38:58.117	50		246.20
			50	246.20
			50	246.20
12/03/2025	13:38:49.861	50		247.50
			50	247.50
			50	247.50
12/03/2025	13:38:47.759	6		247.50
			6	247.50
			6	247.50
12/03/2025	13:38:28.897	60		247.40
			60	247.40
			60	247.40
12/03/2025	13:38:24.009	10		247.40
			10	247.40
			10	247.40
12/03/2025	13:37:52.812	20		247.10
			20	247.10
			20	247.10
12/03/2025	13:37:17.755	33		248.40
			33	248.40
			28	248.40
			5	248.40
12/03/2025	13:36:43.325	10		248.80
			10	248.80
			10	248.80
12/03/2025	13:36:30.388	50		247.90
			50	247.90
			50	247.90
12/03/2025	13:36:29.967	10		247.90
			10	247.90
			10	247.90
12/03/2025	13:36:28.973	36		248.70
			36	248.70
			36	248.70
12/03/2025	13:36:10.914	3		248.20
			3	248.20
			3	248.20
12/03/2025	13:35:58.541	100		247.30
			100	247.30
			100	247.30
12/03/2025	13:35:37.351	105		247.50
			105	247.50
			95	247.50
			10	247.50
12/03/2025	13:35:04.069	9		248.50
			9	248.50
			9	248.50
12/03/2025	13:34:30.177	1		248.60
			1	248.60
			1	248.60
12/03/2025	13:34:20.164	44		248.20
			44	248.20
			44	248.20
12/03/2025	13:34:08.225	3		247.70
			3	247.70
			3	247.70
12/03/2025	13:34:05.615	50		248.80
			50	248.80
			50	248.80
12/03/2025	13:33:57.332	31		249.60
			31	249.60
			31	249.60
12/03/2025	13:33:36.409	20		249.20
			20	249.20
			20	249.20
12/03/2025	13:33:31.323	4		248.00
			4	248.00
			4	248.00
12/03/2025	13:32:50.139	33		247.30
			33	247.30
			33	247.30
12/03/2025	13:32:41.560	1		248.20
			1	248.20
			1	248.20
12/03/2025	13:32:09.195	35		249.10
			10	249.10
			25	249.10
			35	249.10
12/03/2025	13:31:29.024	3		248.80
			3	248.80
			3	248.80
12/03/2025	13:31:11.652	144		248.00
			5	248.00
			20	248.00
			94	248.00
			10	248.00
			50	248.00
			50	248.00
			59	248.00
12/03/2025	13:31:00.258	180		247.10
			10	247.10
			6	247.10
			2	247.10
			20	247.10
			100	247.10
			2	247.10
			30	247.10
			1	247.10
			10	247.10
			30	247.10
			39	247.10
			10	247.10
			100	247.10
12/03/2025	13:28:12.901	2		242.90
			2	242.90
			2	242.90
12/03/2025	13:27:16.156	19		242.90
			19	242.90
			19	242.90
12/03/2025	13:27:07.803	42		242.90
			42	242.90
			42	242.90
12/03/2025	13:25:22.421	1		241.90
			1	241.90
			1	241.90
12/03/2025	13:23:38.975	15		242.20
			15	242.20
			15	242.20
12/03/2025	13:21:53.759	5		242.80
			5	242.80
			5	242.80
12/03/2025	13:21:47.429	1		242.70
			1	242.70
			1	242.70
12/03/2025	13:21:17.073	10		242.80
			10	242.80
			10	242.80
12/03/2025	13:21:00.051	1		242.80
			1	242.80
			1	242.80
12/03/2025	13:20:46.672	1		242.10
			1	242.10
			1	242.10
12/03/2025	13:20:20.083	2		242.80
			2	242.80
			2	242.80
12/03/2025	13:20:13.323	15		242.80
			15	242.80
			15	242.80
12/03/2025	13:19:50.340	3		242.90
			3	242.90
			3	242.90
12/03/2025	13:18:47.785	5		242.20
			5	242.20
			5	242.20
12/03/2025	13:18:40.585	100		243.00
			9	243.00
			91	243.00
			100	243.00
12/03/2025	13:15:38.920	50		242.00
			50	242.00
			50	242.00
12/03/2025	13:15:24.902	13		241.90
			13	241.90
			13	241.90
12/03/2025	13:15:01.943	15		241.70
			15	241.70
			7	241.70
			8	241.70
12/03/2025	13:14:42.145	1		242.80
			1	242.80
			1	242.80
12/03/2025	13:13:46.819	300		241.80
			300	241.80
			300	241.80
12/03/2025	13:13:37.154	400		242.00
			400	242.00
			400	242.00
12/03/2025	13:13:31.425	200		242.10
			200	242.10
			200	242.10
12/03/2025	13:13:21.986	200		242.10
			200	242.10
			200	242.10
12/03/2025	13:13:21.282	10		242.10
			10	242.10
			10	242.10
12/03/2025	13:13:20.578	200		242.00
			200	242.00
			200	242.00
12/03/2025	13:13:19.874	200		242.00
			200	242.00
			200	242.00
12/03/2025	13:13:19.171	200		242.00
			200	242.00
			200	242.00
12/03/2025	13:11:36.362	50		242.00
			50	242.00
			50	242.00
12/03/2025	13:10:44.752	185		241.40
			140	241.40
			45	241.40
			185	241.40
12/03/2025	13:10:30.045	215		241.40
			215	241.40
			200	241.40
			15	241.40
12/03/2025	13:08:46.365	4		242.40
			4	242.40
			4	242.40
12/03/2025	13:06:31.048	100		243.10
			100	243.10
			100	243.10
12/03/2025	13:06:23.187	12		242.80
			12	242.80
			12	242.80
12/03/2025	13:06:05.025	74		242.70
			74	242.70
			74	242.70
12/03/2025	13:05:53.099	3		242.10
			3	242.10
			3	242.10
12/03/2025	13:04:59.154	1		242.30
			1	242.30
			1	242.30
12/03/2025	13:04:22.538	10		242.60
			10	242.60
			10	242.60
12/03/2025	13:04:12.590	400		242.00
			400	242.00
			400	242.00
12/03/2025	13:03:44.742	50		241.90
			50	241.90
			50	241.90
12/03/2025	13:03:43.647	80		241.90
			80	241.90
			80	241.90
12/03/2025	13:03:34.798	5		242.70
			5	242.70
			5	242.70
12/03/2025	13:03:10.911	100		242.70
			100	242.70
			100	242.70
12/03/2025	13:03:06.297	1		242.70
			1	242.70
			1	242.70
12/03/2025	13:02:51.085	8		242.50
			8	242.50
			8	242.50
12/03/2025	13:01:58.849	100		242.80
			100	242.80
			100	242.80
12/03/2025	13:00:24.373	4		242.00
			4	242.00
			4	242.00
12/03/2025	12:59:58.623	6		242.50
			6	242.50
			6	242.50
12/03/2025	12:52:33.568	4		241.00
			4	241.00
			4	241.00
12/03/2025	12:52:15.400	6		240.90
			6	240.90
			6	240.90
12/03/2025	12:51:04.028	2		241.90
			2	241.90
			2	241.90
12/03/2025	12:47:59.740	200		241.60
			200	241.60
			200	241.60
12/03/2025	12:47:36.785	82		241.70
			82	241.70
			82	241.70
12/03/2025	12:47:31.391	3		241.70
			3	241.70
			3	241.70
12/03/2025	12:47:29.383	50		241.70
			50	241.70
			50	241.70
12/03/2025	12:47:04.350	1		242.00
			1	242.00
			1	242.00
12/03/2025	12:47:01.013	100		242.00
			100	242.00
			100	242.00
12/03/2025	12:46:30.104	30		241.80
			30	241.80
			22	241.80
			8	241.80
12/03/2025	12:45:00.384	3		241.20
			3	241.20
			3	241.20
12/03/2025	12:44:34.018	13		242.00
			13	242.00
			13	242.00
12/03/2025	12:44:32.983	10		242.00
			10	242.00
			10	242.00
12/03/2025	12:44:19.027	200		242.00
			200	242.00
			200	242.00
12/03/2025	12:44:10.695	1 458		241.80
			1 458	241.80
			300	241.80
			1 158	241.80
12/03/2025	12:43:55.811	200		242.00
			200	242.00
			200	242.00
12/03/2025	12:43:46.551	1		242.50
			1	242.50
			1	242.50
12/03/2025	12:43:24.657	4		242.80
			4	242.80
			4	242.80
12/03/2025	12:43:03.019	10		242.10
			10	242.10
			10	242.10
12/03/2025	12:42:49.368	37		242.10
			37	242.10
			37	242.10
12/03/2025	12:41:52.739	20		242.90
			20	242.90
			20	242.90
12/03/2025	12:40:33.748	200		242.70
			200	242.70
			200	242.70
12/03/2025	12:40:32.944	1		242.70
			1	242.70
			1	242.70
12/03/2025	12:40:26.077	20		241.90
			4	241.90
			20	241.90
			16	241.90
12/03/2025	12:40:22.024	138		242.00
			138	242.00
			4	242.00
			4	242.00
			130	242.00
12/03/2025	12:40:16.059	91		241.90
			91	241.90
			91	241.90
12/03/2025	12:40:11.238	21		241.90
			21	241.90
			21	241.90
12/03/2025	12:40:10.535	21		241.90
			21	241.90
			21	241.90
12/03/2025	12:40:09.832	21		241.90
			21	241.90
			21	241.90
12/03/2025	12:40:09.131	21		241.90
			21	241.90
			21	241.90
12/03/2025	12:37:53.549	130		241.20
			130	241.20
			130	241.20
12/03/2025	12:37:49.816	70		241.10
			70	241.10
			70	241.10
12/03/2025	12:37:49.461	10		241.30
			10	241.30
			10	241.30
12/03/2025	12:37:43.187	200		241.70
			200	241.70
			200	241.70
12/03/2025	12:37:40.578	10		241.70
			10	241.70
			10	241.70
12/03/2025	12:37:10.057	200		241.30
			200	241.30
			200	241.30
12/03/2025	12:36:16.982	3		241.40
			3	241.40
			3	241.40
12/03/2025	12:36:16.758	3		241.40
			3	241.40
			3	241.40
12/03/2025	12:35:37.817	13		241.40
			13	241.40
			13	241.40
12/03/2025	12:34:25.175	4		241.10
			4	241.10
			4	241.10
12/03/2025	12:33:51.612	100		241.90
			100	241.90
			100	241.90
12/03/2025	12:32:03.234	15		240.10
			15	240.10
			15	240.10
12/03/2025	12:31:16.164	150		240.00
			150	240.00
			150	240.00
12/03/2025	12:31:08.386	50		239.90
			50	239.90
			50	239.90
12/03/2025	12:31:07.660	50		239.90
			50	239.90
			50	239.90
12/03/2025	12:31:06.857	100		239.90
			100	239.90
			100	239.90
12/03/2025	12:31:02.372	2		239.90
			2	239.90
			2	239.90
12/03/2025	12:30:59.727	4		239.90
			4	239.90
			4	239.90
12/03/2025	12:30:57.849	100		239.80
			100	239.80
			100	239.80
12/03/2025	12:28:59.176	200		240.30
			200	240.30
			200	240.30
12/03/2025	12:28:51.732	8		240.40
			8	240.40
			4	240.40
			4	240.40
12/03/2025	12:28:31.356	3		240.10
			3	240.10
			3	240.10
12/03/2025	12:28:30.653	3		240.10
			3	240.10
			3	240.10
12/03/2025	12:28:16.997	2		240.40
			2	240.40
			2	240.40
12/03/2025	12:28:09.732	2		240.40
			2	240.40
			2	240.40
12/03/2025	12:27:34.681	29		239.60
			2	239.60
			27	239.60
			29	239.60
12/03/2025	12:24:14.428	300		241.00
			300	241.00
			300	241.00
12/03/2025	12:24:06.058	200		240.70
			200	240.70
			200	240.70
12/03/2025	12:23:32.221	8		240.70
			8	240.70
			8	240.70
12/03/2025	12:23:08.499	15		240.30
			15	240.30
			15	240.30
12/03/2025	12:23:03.838	230		240.00
			230	240.00
			230	240.00
12/03/2025	12:22:56.144	65		239.90
			65	239.90
			65	239.90
12/03/2025	12:22:54.251	75		239.90
			75	239.90
			75	239.90
12/03/2025	12:22:42.657	1		239.90
			1	239.90
			1	239.90
12/03/2025	12:22:19.789	60		239.90
			60	239.90
			60	239.90
12/03/2025	12:20:43.080	4		239.70
			4	239.70
			4	239.70
12/03/2025	12:20:14.687	4		239.90
			4	239.90
			4	239.90
12/03/2025	12:19:58.193	80		239.90
			80	239.90
			80	239.90
12/03/2025	12:19:55.630	39		239.90
			39	239.90
			39	239.90
12/03/2025	12:18:43.521	25		239.90
			25	239.90
			25	239.90
12/03/2025	12:18:01.654	100		238.90
			100	238.90
			100	238.90
12/03/2025	12:17:49.032	100		238.90
			100	238.90
			100	238.90
12/03/2025	12:17:48.947	4		239.60
			4	239.60
			4	239.60
12/03/2025	12:17:21.970	5		239.70
			5	239.70
			5	239.70
12/03/2025	12:17:18.473	150		239.70
			150	239.70
			150	239.70
12/03/2025	12:17:16.204	23		238.90
			23	238.90
			23	238.90
12/03/2025	12:14:47.221	11		239.70
			11	239.70
			11	239.70
12/03/2025	12:13:52.395	3		239.70
			3	239.70
			3	239.70
12/03/2025	12:12:39.562	5		239.40
			5	239.40
			5	239.40
12/03/2025	12:10:57.293	7		239.70
			7	239.70
			7	239.70
12/03/2025	12:09:53.237	1		239.90
			1	239.90
			1	239.90
12/03/2025	12:08:16.635	100		239.90
			100	239.90
			100	239.90
12/03/2025	12:07:25.468	20		239.90
			20	239.90
			20	239.90
12/03/2025	12:05:46.103	6		239.90
			6	239.90
			6	239.90
12/03/2025	12:05:35.552	6		239.90
			6	239.90
			6	239.90
12/03/2025	12:04:08.735	150		239.50
			150	239.50
			150	239.50
12/03/2025	12:03:59.888	83		239.40
			83	239.40
			83	239.40
12/03/2025	12:03:47.017	20		239.40
			20	239.40
			20	239.40
12/03/2025	11:58:29.934	10		238.70
			10	238.70
			10	238.70
12/03/2025	11:56:25.792	170		238.30
			170	238.30
			170	238.30
12/03/2025	11:54:55.602	20		238.20
			20	238.20
			20	238.20
12/03/2025	11:52:26.480	194		237.90
			194	237.90
			194	237.90
12/03/2025	11:52:22.366	30		238.20
			30	238.20
			30	238.20
12/03/2025	11:51:27.719	30		238.20
			30	238.20
			30	238.20
12/03/2025	11:50:12.881	4		237.70
			4	237.70
			4	237.70
12/03/2025	11:49:57.952	10		238.20
			10	238.20
			10	238.20
12/03/2025	11:49:11.946	11		237.70
			11	237.70
			11	237.70
12/03/2025	11:48:18.474	78		238.20
			78	238.20
			78	238.20
12/03/2025	11:45:49.517	20		238.20
			20	238.20
			20	238.20
12/03/2025	11:45:27.027	4		238.20
			4	238.20
			4	238.20
12/03/2025	11:41:17.597	9		238.20
			9	238.20
			9	238.20
12/03/2025	11:38:09.246	1		238.10
			1	238.10
			1	238.10
12/03/2025	11:38:01.294	100		237.00
			100	237.00
			100	237.00
12/03/2025	11:37:51.584	200		237.10
			200	237.10
			200	237.10
12/03/2025	11:37:36.555	16		238.10
			16	238.10
			16	238.10
12/03/2025	11:35:24.420	195		237.00
			195	237.00
			185	237.00
			10	237.00
12/03/2025	11:34:38.694	1		237.00
			1	237.00
			1	237.00
12/03/2025	11:34:30.656	1		237.00
			1	237.00
			1	237.00
12/03/2025	11:31:17.650	8		237.60
			8	237.60
			8	237.60
12/03/2025	11:30:38.064	50		237.50
			50	237.50
			50	237.50
12/03/2025	11:30:35.434	5		237.60
			5	237.60
			5	237.60
12/03/2025	11:28:35.477	100		237.60
			100	237.60
			100	237.60
12/03/2025	11:27:41.588	4		238.20
			4	238.20
			4	238.20
12/03/2025	11:27:35.723	3		237.60
			3	237.60
			3	237.60
12/03/2025	11:24:52.797	170		238.30
			170	238.30
			170	238.30
12/03/2025	11:21:45.059	204		238.00
			20	238.00
			204	238.00
			184	238.00
12/03/2025	11:21:29.055	84		237.90
			84	237.90
			84	237.90
12/03/2025	11:21:28.995	30		237.90
			30	237.90
			30	237.90
12/03/2025	11:21:00.277	2		237.90
			2	237.90
			2	237.90
12/03/2025	11:20:20.420	40		237.60
			40	237.60
			40	237.60
12/03/2025	11:18:01.328	10		238.00
			10	238.00
			5	238.00
			5	238.00
12/03/2025	11:17:03.949	4		238.30
			4	238.30
			4	238.30
12/03/2025	11:14:02.410	14		239.00
			10	239.00
			14	239.00
			4	239.00
12/03/2025	11:13:16.568	5		239.20
			5	239.20
			5	239.20
12/03/2025	11:10:06.439	4		239.20
			4	239.20
			4	239.20
12/03/2025	11:07:27.668	20		239.30
			20	239.30
			20	239.30
12/03/2025	11:05:43.923	10		239.40
			10	239.40
			10	239.40
12/03/2025	11:05:04.030	10		239.40
			10	239.40
			10	239.40
12/03/2025	11:05:02.734	5		239.40
			5	239.40
			5	239.40
12/03/2025	11:03:47.326	25		239.40
			25	239.40
			25	239.40
12/03/2025	11:02:00.003	5		239.70
			5	239.70
			5	239.70
12/03/2025	10:59:46.546	124		239.60
			24	239.60
			100	239.60
			124	239.60
12/03/2025	10:59:05.691	10		240.00
			10	240.00
			10	240.00
12/03/2025	10:57:56.239	5		239.30
			5	239.30
			5	239.30
12/03/2025	10:57:24.235	100		238.30
			100	238.30
			100	238.30
12/03/2025	10:53:41.268	46		239.00
			46	239.00
			46	239.00
12/03/2025	10:52:42.552	37		238.10
			37	238.10
			37	238.10
12/03/2025	10:51:53.516	13		239.00
			13	239.00
			13	239.00
12/03/2025	10:51:52.884	2		239.00
			2	239.00
			2	239.00
12/03/2025	10:51:52.822	13		238.90
			13	238.90
			13	238.90
12/03/2025	10:51:31.761	130		238.50
			130	238.50
			130	238.50
12/03/2025	10:50:27.763	70		238.40
			70	238.40
			70	238.40
12/03/2025	10:50:26.200	65		238.40
			65	238.40
			65	238.40
12/03/2025	10:49:47.919	4		238.40
			4	238.40
			4	238.40
12/03/2025	10:49:29.019	1		238.40
			1	238.40
			1	238.40
12/03/2025	10:47:01.019	14		238.40
			14	238.40
			14	238.40
12/03/2025	10:46:52.868	3		238.40
			3	238.40
			3	238.40
12/03/2025	10:46:02.572	5		238.40
			5	238.40
			5	238.40
12/03/2025	10:45:27.834	10		238.40
			10	238.40
			10	238.40
12/03/2025	10:44:47.187	199		238.00
			199	238.00
			199	238.00
12/03/2025	10:44:38.724	4		238.40
			4	238.40
			4	238.40
12/03/2025	10:42:24.701	3		237.90
			3	237.90
			3	237.90
12/03/2025	10:42:00.245	30		238.30
			30	238.30
			30	238.30
12/03/2025	10:41:46.339	150		238.00
			150	238.00
			150	238.00
12/03/2025	10:37:03.431	2		237.40
			2	237.40
			2	237.40
12/03/2025	10:36:37.178	20		237.90
			20	237.90
			20	237.90
12/03/2025	10:36:26.816	10		237.30
			10	237.30
			10	237.30
12/03/2025	10:33:48.224	1		237.60
			1	237.60
			1	237.60
12/03/2025	10:28:47.470	16		236.70
			8	236.70
			16	236.70
			8	236.70
12/03/2025	10:26:43.733	1		237.80
			1	237.80
			1	237.80
12/03/2025	10:24:52.962	49		237.10
			49	237.10
			49	237.10
12/03/2025	10:24:51.250	4		237.70
			4	237.70
			4	237.70
12/03/2025	10:22:06.881	13		237.70
			10	237.70
			3	237.70
			13	237.70
12/03/2025	10:20:59.735	3		237.70
			3	237.70
			3	237.70
12/03/2025	10:17:30.430	21		237.00
			21	237.00
			21	237.00
12/03/2025	10:17:17.392	3		237.90
			3	237.90
			3	237.90
12/03/2025	10:16:46.548	20		236.90
			20	236.90
			20	236.90
12/03/2025	10:16:30.775	150		237.50
			150	237.50
			150	237.50
12/03/2025	10:15:32.206	39		237.40
			39	237.40
			39	237.40
12/03/2025	10:14:11.394	200		237.60
			200	237.60
			200	237.60
12/03/2025	10:13:46.606	42		236.80
			42	236.80
			42	236.80
12/03/2025	10:13:23.983	1		237.90
			1	237.90
			1	237.90
12/03/2025	10:12:41.056	10		237.90
			10	237.90
			10	237.90
12/03/2025	10:11:51.153	60		237.80
			60	237.80
			60	237.80
12/03/2025	10:11:30.726	200		237.40
			200	237.40
			200	237.40
12/03/2025	10:10:02.792	50		238.00
			50	238.00
			50	238.00
12/03/2025	10:09:56.938	2		238.00
			2	238.00
			2	238.00
12/03/2025	10:09:24.078	31		238.00
			31	238.00
			31	238.00
12/03/2025	10:06:56.254	12		239.20
			12	239.20
			12	239.20
12/03/2025	10:06:13.345	100		239.00
			100	239.00
			100	239.00
12/03/2025	10:05:26.165	5		238.90
			5	238.90
			5	238.90
12/03/2025	10:02:34.396	50		239.00
			50	239.00
			50	239.00
12/03/2025	10:02:21.809	12		238.90
			12	238.90
			12	238.90
12/03/2025	10:02:19.185	5		238.90
			5	238.90
			5	238.90
12/03/2025	10:02:15.862	25		238.10
			25	238.10
			25	238.10

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 236.00
Ask: 1 237.00
Volume: 185 578
+6.83%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 14:15:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice