Tradegate Exchange

MicroStrategy Inc.

1200

1067

242.90

Date	Time	Volume	Order Volume	Price
12/03/2025	21:57:55.700	2		242.90
			2	242.90
			2	242.90
12/03/2025	21:57:06.195	2		242.90
			2	242.90
			2	242.90
12/03/2025	21:55:32.530	10		241.60
			10	241.60
			10	241.60
12/03/2025	21:53:15.015	5		241.60
			5	241.60
			5	241.60
12/03/2025	21:51:06.302	60		241.60
			60	241.60
			60	241.60
12/03/2025	21:50:56.192	40		241.60
			40	241.60
			40	241.60
12/03/2025	21:45:51.613	3		242.90
			3	242.90
			3	242.90
12/03/2025	21:44:23.064	3		242.90
			3	242.90
			3	242.90
12/03/2025	21:42:51.725	100		241.60
			41	241.60
			59	241.60
			100	241.60
12/03/2025	21:41:25.484	60		242.90
			50	242.90
			10	242.90
			60	242.90
12/03/2025	21:36:59.191	10		242.80
			4	242.80
			10	242.80
			6	242.80
12/03/2025	21:35:32.198	4		242.40
			4	242.40
			4	242.40
12/03/2025	21:33:59.247	50		242.20
			50	242.20
			50	242.20
12/03/2025	21:30:29.326	8		242.40
			8	242.40
			8	242.40
12/03/2025	21:30:24.199	50		242.00
			50	242.00
			50	242.00
12/03/2025	21:27:36.528	1		242.30
			1	242.30
			1	242.30
12/03/2025	21:24:35.261	2		242.40
			2	242.40
			2	242.40
12/03/2025	21:23:53.563	40		241.20
			40	241.20
			40	241.20
12/03/2025	21:23:05.039	6		241.20
			6	241.20
			6	241.20
12/03/2025	21:20:57.003	2		242.40
			2	242.40
			2	242.40
12/03/2025	21:14:34.026	1		242.60
			1	242.60
			1	242.60
12/03/2025	21:13:34.712	1		242.50
			1	242.50
			1	242.50
12/03/2025	21:08:35.699	100		241.00
			100	241.00
			100	241.00
12/03/2025	21:06:37.324	44		241.00
			44	241.00
			44	241.00
12/03/2025	21:06:02.781	2		240.90
			2	240.90
			2	240.90
12/03/2025	21:03:33.222	12		240.40
			12	240.40
			12	240.40
12/03/2025	20:56:55.771	1		240.90
			1	240.90
			1	240.90
12/03/2025	20:55:01.418	29		239.10
			29	239.10
			29	239.10
12/03/2025	20:54:24.193	6		239.50
			6	239.50
			6	239.50
12/03/2025	20:52:58.455	15		238.60
			15	238.60
			15	238.60
12/03/2025	20:52:24.041	205		239.40
			200	239.40
			5	239.40
			205	239.40
12/03/2025	20:52:17.323	300		239.50
			300	239.50
			300	239.50
12/03/2025	20:49:33.470	1		240.40
			1	240.40
			1	240.40
12/03/2025	20:48:46.682	1		239.80
			1	239.80
			1	239.80
12/03/2025	20:46:27.068	3		239.40
			3	239.40
			3	239.40
12/03/2025	20:43:15.369	250		237.50
			250	237.50
			250	237.50
12/03/2025	20:42:24.941	73		238.30
			73	238.30
			73	238.30
12/03/2025	20:41:32.783	41		238.00
			41	238.00
			41	238.00
12/03/2025	20:39:35.136	5		239.50
			5	239.50
			5	239.50
12/03/2025	20:37:40.425	2		240.40
			2	240.40
			2	240.40
12/03/2025	20:37:25.067	202		239.70
			202	239.70
			202	239.70
12/03/2025	20:37:20.314	300		239.60
			300	239.60
			300	239.60
12/03/2025	20:36:35.079	4		240.20
			4	240.20
			4	240.20
12/03/2025	20:35:31.498	8		240.00
			8	240.00
			8	240.00
12/03/2025	20:32:25.060	20		241.00
			20	241.00
			20	241.00
12/03/2025	20:29:49.939	9		239.60
			9	239.60
			9	239.60
12/03/2025	20:29:00.511	15		240.00
			15	240.00
			15	240.00
12/03/2025	20:28:51.327	196		240.70
			196	240.70
			196	240.70
12/03/2025	20:23:11.002	6		239.50
			6	239.50
			6	239.50
12/03/2025	20:22:52.742	21		240.10
			21	240.10
			21	240.10
12/03/2025	20:22:37.943	1		240.00
			1	240.00
			1	240.00
12/03/2025	20:21:07.495	4		241.90
			4	241.90
			4	241.90
12/03/2025	20:19:00.427	2		242.00
			2	242.00
			2	242.00
12/03/2025	20:14:31.399	4		241.80
			4	241.80
			4	241.80
12/03/2025	20:13:04.118	2		240.50
			2	240.50
			2	240.50
12/03/2025	20:12:24.732	19		241.30
			17	241.30
			19	241.30
			2	241.30
12/03/2025	20:12:17.019	1		240.80
			1	240.80
			1	240.80
12/03/2025	20:10:45.147	80		240.90
			80	240.90
			80	240.90
12/03/2025	20:10:31.615	2		240.90
			2	240.90
			2	240.90
12/03/2025	20:08:18.799	10		240.20
			10	240.20
			10	240.20
12/03/2025	20:08:09.804	1		240.90
			1	240.90
			1	240.90
12/03/2025	20:07:37.359	2		240.70
			2	240.70
			2	240.70
12/03/2025	20:06:26.967	4		240.50
			4	240.50
			4	240.50
12/03/2025	20:01:14.631	22		241.20
			22	241.20
			22	241.20
12/03/2025	20:00:12.011	3		240.90
			3	240.90
			3	240.90
12/03/2025	19:58:55.766	39		241.70
			5	241.70
			34	241.70
			39	241.70
12/03/2025	19:56:24.860	20		241.10
			20	241.10
			20	241.10
12/03/2025	19:55:10.621	2		241.50
			2	241.50
			2	241.50
12/03/2025	19:50:47.543	8		242.80
			8	242.80
			8	242.80
12/03/2025	19:50:30.698	3		242.90
			3	242.90
			3	242.90
12/03/2025	19:50:06.543	1		243.70
			1	243.70
			1	243.70
12/03/2025	19:48:44.802	200		242.90
			200	242.90
			200	242.90
12/03/2025	19:46:06.915	200		242.80
			200	242.80
			200	242.80
12/03/2025	19:43:50.729	3		242.70
			3	242.70
			3	242.70
12/03/2025	19:41:21.411	100		242.10
			100	242.10
			100	242.10
12/03/2025	19:40:56.119	10		242.70
			10	242.70
			10	242.70
12/03/2025	19:39:22.164	3		242.20
			3	242.20
			3	242.20
12/03/2025	19:37:41.476	5		242.00
			5	242.00
			5	242.00
12/03/2025	19:36:35.297	1		242.00
			1	242.00
			1	242.00
12/03/2025	19:36:04.410	3		242.10
			3	242.10
			3	242.10
12/03/2025	19:34:00.989	1		242.40
			1	242.40
			1	242.40
12/03/2025	19:33:05.410	40		240.90
			40	240.90
			40	240.90
12/03/2025	19:31:17.761	5		241.40
			5	241.40
			5	241.40
12/03/2025	19:29:23.963	72		241.40
			72	241.40
			72	241.40
12/03/2025	19:28:01.878	196		241.40
			196	241.40
			196	241.40
12/03/2025	19:24:55.090	1		242.10
			1	242.10
			1	242.10
12/03/2025	19:22:59.347	5		242.30
			5	242.30
			5	242.30
12/03/2025	19:20:38.846	35		242.90
			35	242.90
			35	242.90
12/03/2025	19:19:41.323	10		241.30
			10	241.30
			10	241.30
12/03/2025	19:19:31.868	5		241.00
			5	241.00
			5	241.00
12/03/2025	19:19:24.968	22		241.00
			22	241.00
			22	241.00
12/03/2025	19:19:23.991	100		241.90
			100	241.90
			100	241.90
12/03/2025	19:17:08.100	240		241.40
			240	241.40
			240	241.40
12/03/2025	19:14:17.734	50		239.80
			50	239.80
			50	239.80
12/03/2025	19:10:57.327	5		238.30
			5	238.30
			5	238.30
12/03/2025	19:09:37.969	33		237.60
			33	237.60
			33	237.60
12/03/2025	19:09:36.926	1		237.60
			1	237.60
			1	237.60
12/03/2025	19:09:08.681	201		237.40
			201	237.40
			201	237.40
12/03/2025	19:08:20.976	72		237.60
			72	237.60
			72	237.60
12/03/2025	19:08:14.144	5		237.70
			5	237.70
			5	237.70
12/03/2025	19:07:57.235	1		237.70
			1	237.70
			1	237.70
12/03/2025	19:06:58.012	196		237.90
			196	237.90
			196	237.90
12/03/2025	19:05:48.841	450		238.00
			450	238.00
			450	238.00
12/03/2025	19:05:12.817	5		238.80
			5	238.80
			5	238.80
12/03/2025	19:03:09.469	100		239.60
			100	239.60
			100	239.60
12/03/2025	19:03:07.978	6		238.80
			6	238.80
			6	238.80
12/03/2025	19:02:59.469	4		239.70
			4	239.70
			4	239.70
12/03/2025	19:01:52.176	22		239.40
			22	239.40
			22	239.40
12/03/2025	19:01:04.239	243		238.20
			243	238.20
			243	238.20
12/03/2025	19:00:49.335	20		238.00
			20	238.00
			20	238.00
12/03/2025	18:59:03.633	50		238.00
			50	238.00
			50	238.00
12/03/2025	18:58:30.499	3		237.40
			3	237.40
			3	237.40
12/03/2025	18:58:08.153	2		238.30
			2	238.30
			2	238.30
12/03/2025	18:58:01.676	102		237.80
			102	237.80
			102	237.80
12/03/2025	18:57:56.982	1		238.30
			1	238.30
			1	238.30
12/03/2025	18:57:31.836	8		238.00
			8	238.00
			8	238.00
12/03/2025	18:57:22.323	42		238.00
			42	238.00
			42	238.00
12/03/2025	18:57:18.571	150		238.10
			150	238.10
			150	238.10
12/03/2025	18:56:01.549	5		239.40
			5	239.40
			5	239.40
12/03/2025	18:50:48.687	100		241.00
			100	241.00
			96	241.00
			4	241.00
12/03/2025	18:49:09.979	100		242.00
			100	242.00
			100	242.00
12/03/2025	18:43:35.619	11		241.40
			11	241.40
			11	241.40
12/03/2025	18:42:05.386	10		241.30
			10	241.30
			10	241.30
12/03/2025	18:39:36.643	10		241.50
			10	241.50
			10	241.50
12/03/2025	18:39:32.469	171		240.90
			171	240.90
			171	240.90
12/03/2025	18:39:22.535	2		241.60
			2	241.60
			2	241.60
12/03/2025	18:38:15.362	4		241.00
			4	241.00
			4	241.00
12/03/2025	18:38:00.606	5		241.50
			5	241.50
			5	241.50
12/03/2025	18:37:55.267	165		241.50
			165	241.50
			165	241.50
12/03/2025	18:37:24.212	10		241.80
			10	241.80
			10	241.80
12/03/2025	18:36:44.739	45		241.50
			45	241.50
			45	241.50
12/03/2025	18:35:56.903	9		242.10
			9	242.10
			9	242.10
12/03/2025	18:35:55.041	12		241.30
			12	241.30
			12	241.30
12/03/2025	18:31:59.766	40		244.40
			40	244.40
			40	244.40
12/03/2025	18:31:56.637	15		244.20
			15	244.20
			15	244.20
12/03/2025	18:31:32.676	186		243.80
			186	243.80
			186	243.80
12/03/2025	18:31:27.767	2		244.20
			2	244.20
			2	244.20
12/03/2025	18:31:14.554	75		243.40
			75	243.40
			75	243.40
12/03/2025	18:29:42.828	25		243.50
			25	243.50
			25	243.50
12/03/2025	18:29:15.324	20		242.90
			20	242.90
			20	242.90
12/03/2025	18:28:58.497	2		243.80
			2	243.80
			2	243.80
12/03/2025	18:27:55.439	10		243.80
			10	243.80
			10	243.80
12/03/2025	18:27:46.158	5		243.80
			5	243.80
			5	243.80
12/03/2025	18:27:39.775	10		242.90
			10	242.90
			10	242.90
12/03/2025	18:26:43.329	80		243.30
			80	243.30
			80	243.30
12/03/2025	18:26:24.643	300		243.20
			300	243.20
			300	243.20
12/03/2025	18:26:12.382	2		243.70
			2	243.70
			2	243.70
12/03/2025	18:22:30.808	1		244.50
			1	244.50
			1	244.50
12/03/2025	18:22:18.326	1		243.80
			1	243.80
			1	243.80
12/03/2025	18:22:04.753	75		243.60
			75	243.60
			75	243.60
12/03/2025	18:22:00.508	2		243.60
			2	243.60
			2	243.60
12/03/2025	18:20:28.054	6		243.70
			6	243.70
			6	243.70
12/03/2025	18:19:18.036	80		243.00
			80	243.00
			80	243.00
12/03/2025	18:17:31.170	1		243.40
			1	243.40
			1	243.40
12/03/2025	18:17:11.447	1		242.80
			1	242.80
			1	242.80
12/03/2025	18:17:10.648	100		243.60
			100	243.60
			100	243.60
12/03/2025	18:16:01.478	1		243.30
			1	243.30
			1	243.30
12/03/2025	18:15:50.458	2		243.00
			2	243.00
			2	243.00
12/03/2025	18:15:43.382	1		242.20
			1	242.20
			1	242.20
12/03/2025	18:14:43.555	86		242.80
			86	242.80
			86	242.80
12/03/2025	18:13:17.135	10		242.30
			10	242.30
			10	242.30
12/03/2025	18:12:30.622	1		242.90
			1	242.90
			1	242.90
12/03/2025	18:12:21.724	71		242.00
			71	242.00
			71	242.00
12/03/2025	18:12:05.346	3		242.10
			3	242.10
			3	242.10
12/03/2025	18:10:46.093	2		242.70
			2	242.70
			2	242.70
12/03/2025	18:10:01.221	400		242.00
			400	242.00
			400	242.00
12/03/2025	18:09:22.647	20		241.00
			20	241.00
			20	241.00
12/03/2025	18:07:48.809	130		239.70
			130	239.70
			130	239.70
12/03/2025	18:07:19.598	30		239.70
			30	239.70
			30	239.70
12/03/2025	18:07:05.557	1		240.50
			1	240.50
			1	240.50
12/03/2025	18:05:02.571	2		240.50
			2	240.50
			2	240.50
12/03/2025	18:04:35.051	5		240.70
			5	240.70
			5	240.70
12/03/2025	18:03:41.808	390		239.40
			390	239.40
			390	239.40
12/03/2025	18:03:05.122	192		240.00
			192	240.00
			192	240.00
12/03/2025	18:02:30.202	1		240.50
			1	240.50
			1	240.50
12/03/2025	18:02:03.420	51		239.40
			51	239.40
			51	239.40
12/03/2025	18:00:26.272	2		239.30
			2	239.30
			2	239.30
12/03/2025	17:55:28.148	130		239.30
			130	239.30
			130	239.30
12/03/2025	17:54:09.543	40		238.00
			40	238.00
			40	238.00
12/03/2025	17:53:50.375	5		238.60
			5	238.60
			5	238.60
12/03/2025	17:51:06.515	6		240.30
			6	240.30
			6	240.30
12/03/2025	17:50:40.308	21		240.60
			21	240.60
			21	240.60
12/03/2025	17:49:12.321	4		240.30
			4	240.30
			4	240.30
12/03/2025	17:48:19.174	5		239.00
			5	239.00
			5	239.00
12/03/2025	17:48:05.888	1		238.90
			1	238.90
			1	238.90
12/03/2025	17:46:41.824	10		237.60
			10	237.60
			10	237.60
12/03/2025	17:42:51.796	4		236.60
			4	236.60
			4	236.60
12/03/2025	17:42:44.575	2		236.60
			2	236.60
			2	236.60
12/03/2025	17:42:32.083	65		235.90
			65	235.90
			65	235.90
12/03/2025	17:41:15.981	50		238.00
			50	238.00
			50	238.00
12/03/2025	17:36:56.826	40		239.80
			40	239.80
			40	239.80
12/03/2025	17:36:41.511	3		240.60
			3	240.60
			3	240.60
12/03/2025	17:36:02.071	300		239.70
			300	239.70
			300	239.70
12/03/2025	17:32:01.820	8		238.90
			8	238.90
			8	238.90
12/03/2025	17:31:03.318	49		239.00
			49	239.00
			49	239.00
12/03/2025	17:30:33.319	5		238.60
			5	238.60
			5	238.60
12/03/2025	17:26:14.019	50		238.80
			50	238.80
			50	238.80
12/03/2025	17:26:13.971	2		238.80
			2	238.80
			2	238.80
12/03/2025	17:24:53.273	79		240.00
			79	240.00
			79	240.00
12/03/2025	17:23:40.338	50		240.40
			50	240.40
			50	240.40
12/03/2025	17:23:39.664	18		239.80
			18	239.80
			18	239.80
12/03/2025	17:23:06.770	4		240.60
			4	240.60
			4	240.60
12/03/2025	17:22:25.243	2		240.60
			2	240.60
			2	240.60
12/03/2025	17:21:46.799	2		239.90
			2	239.90
			2	239.90
12/03/2025	17:21:34.496	22		240.10
			22	240.10
			22	240.10
12/03/2025	17:20:03.128	100		240.10
			100	240.10
			100	240.10
12/03/2025	17:19:13.805	1		240.00
			1	240.00
			1	240.00
12/03/2025	17:17:53.665	10		241.00
			10	241.00
			10	241.00
12/03/2025	17:17:25.739	186		241.40
			186	241.40
			186	241.40
12/03/2025	17:17:13.929	1		241.30
			1	241.30
			1	241.30
12/03/2025	17:16:18.098	400		241.70
			400	241.70
			400	241.70
12/03/2025	17:12:11.375	10		240.30
			10	240.30
			10	240.30
12/03/2025	17:11:48.442	4		238.90
			4	238.90
			4	238.90
12/03/2025	17:11:45.045	10		240.90
			10	240.90
			10	240.90
12/03/2025	17:11:31.530	2		241.20
			2	241.20
			2	241.20
12/03/2025	17:11:24.482	15		241.10
			15	241.10
			15	241.10
12/03/2025	17:11:13.469	25		240.40
			25	240.40
			25	240.40
12/03/2025	17:11:11.062	85		240.00
			20	240.00
			35	240.00
			50	240.00
			65	240.00
12/03/2025	17:10:57.722	4		240.30
			4	240.30
			4	240.30
12/03/2025	17:10:45.742	37		239.80
			37	239.80
			37	239.80
12/03/2025	17:10:42.919	8		240.30
			8	240.30
			8	240.30
12/03/2025	17:08:18.598	5		239.00
			5	239.00
			5	239.00
12/03/2025	17:08:18.376	400		238.20
			400	238.20
			400	238.20
12/03/2025	17:06:36.109	4		239.00
			4	239.00
			4	239.00
12/03/2025	17:06:13.262	30		238.60
			30	238.60
			30	238.60
12/03/2025	17:06:12.553	400		238.60
			400	238.60
			400	238.60
12/03/2025	17:02:34.877	2		236.80
			2	236.80
			2	236.80
12/03/2025	17:01:54.440	2		236.60
			2	236.60
			2	236.60
12/03/2025	17:01:51.311	3		237.50
			3	237.50
			3	237.50
12/03/2025	17:01:27.169	60		236.90
			60	236.90
			60	236.90
12/03/2025	17:01:18.929	10		236.10
			10	236.10
			10	236.10
12/03/2025	17:00:48.113	8		236.50
			8	236.50
			8	236.50
12/03/2025	16:59:39.922	25		237.50
			25	237.50
			25	237.50
12/03/2025	16:59:12.321	5		237.90
			5	237.90
			5	237.90
12/03/2025	16:59:02.558	110		237.00
			110	237.00
			110	237.00
12/03/2025	16:58:30.820	400		236.50
			400	236.50
			400	236.50
12/03/2025	16:55:58.544	100		238.00
			100	238.00
			100	238.00
12/03/2025	16:55:37.859	1		238.60
			1	238.60
			1	238.60
12/03/2025	16:52:12.005	10		239.00
			10	239.00
			10	239.00
12/03/2025	16:50:50.368	3		239.20
			3	239.20
			3	239.20
12/03/2025	16:50:36.691	10		238.80
			10	238.80
			10	238.80
12/03/2025	16:49:46.832	98		238.10
			98	238.10
			98	238.10
12/03/2025	16:49:34.391	3		238.10
			3	238.10
			3	238.10
12/03/2025	16:49:28.498	150		238.10
			150	238.10
			150	238.10
12/03/2025	16:49:00.112	1		238.70
			1	238.70
			1	238.70
12/03/2025	16:48:38.187	69		237.70
			69	237.70
			69	237.70
12/03/2025	16:47:17.438	21		237.40
			21	237.40
			21	237.40
12/03/2025	16:47:14.697	10		236.50
			10	236.50
			10	236.50
12/03/2025	16:46:31.048	200		237.00
			200	237.00
			200	237.00
12/03/2025	16:46:11.692	2		237.00
			2	237.00
			2	237.00
12/03/2025	16:45:45.097	2		236.90
			2	236.90
			2	236.90
12/03/2025	16:45:38.518	48		236.20
			48	236.20
			48	236.20
12/03/2025	16:45:09.159	50		236.20
			50	236.20
			50	236.20
12/03/2025	16:42:56.705	8		236.00
			8	236.00
			8	236.00
12/03/2025	16:41:43.829	3		235.30
			3	235.30
			3	235.30
12/03/2025	16:39:59.401	2		235.50
			2	235.50
			2	235.50
12/03/2025	16:39:29.957	4		236.40
			4	236.40
			4	236.40
12/03/2025	16:39:09.612	35		236.20
			35	236.20
			35	236.20
12/03/2025	16:38:50.337	15		236.40
			15	236.40
			15	236.40
12/03/2025	16:38:18.629	50		236.00
			50	236.00
			50	236.00
12/03/2025	16:37:22.709	16		236.30
			16	236.30
			16	236.30
12/03/2025	16:37:20.582	5		236.30
			5	236.30
			5	236.30
12/03/2025	16:36:19.145	52		235.00
			52	235.00
			52	235.00
12/03/2025	16:34:58.104	10		235.20
			10	235.20
			10	235.20
12/03/2025	16:34:42.629	30		235.30
			30	235.30
			30	235.30
12/03/2025	16:33:55.474	63		234.80
			63	234.80
			63	234.80
12/03/2025	16:33:25.842	200		234.40
			200	234.40
			200	234.40
12/03/2025	16:32:51.315	80		234.40
			80	234.40
			80	234.40
12/03/2025	16:32:09.682	100		235.10
			100	235.10
			100	235.10
12/03/2025	16:32:09.294	150		234.20
			150	234.20
			150	234.20
12/03/2025	16:30:45.629	52		232.80
			52	232.80
			52	232.80
12/03/2025	16:30:08.546	10		232.90
			10	232.90
			10	232.90
12/03/2025	16:28:45.880	20		232.50
			20	232.50
			20	232.50
12/03/2025	16:25:31.085	29		231.50
			29	231.50
			29	231.50
12/03/2025	16:23:13.302	3		229.90
			3	229.90
			3	229.90
12/03/2025	16:22:17.767	6		229.20
			6	229.20
			6	229.20
12/03/2025	16:21:50.849	95		230.00
			60	230.00
			95	230.00
			35	230.00
12/03/2025	16:21:35.870	49		231.00
			49	231.00
			49	231.00
12/03/2025	16:21:18.254	10		231.20
			10	231.20
			10	231.20
12/03/2025	16:19:50.495	109		231.00
			109	231.00
			109	231.00
12/03/2025	16:19:31.087	5		231.50
			5	231.50
			5	231.50
12/03/2025	16:19:26.261	65		230.60
			65	230.60
			65	230.60
12/03/2025	16:19:13.487	130		230.90
			130	230.90
			130	230.90
12/03/2025	16:18:16.395	6		231.50
			6	231.50
			6	231.50
12/03/2025	16:17:19.844	11		229.80
			11	229.80
			11	229.80
12/03/2025	16:17:12.995	12		229.60
			12	229.60
			12	229.60
12/03/2025	16:16:38.188	10		228.90
			10	228.90
			10	228.90
12/03/2025	16:15:51.879	22		229.70
			22	229.70
			22	229.70
12/03/2025	16:14:55.418	2		230.00
			2	230.00
			2	230.00
12/03/2025	16:14:04.710	15		229.80
			15	229.80
			15	229.80
12/03/2025	16:13:38.782	20		230.00
			20	230.00
			20	230.00
12/03/2025	16:13:20.234	2		230.10
			2	230.10
			2	230.10
12/03/2025	16:12:50.663	55		230.60
			55	230.60
			55	230.60
12/03/2025	16:12:40.590	1		230.70
			1	230.70
			1	230.70
12/03/2025	16:12:27.009	50		231.30
			50	231.30
			50	231.30
12/03/2025	16:11:24.211	25		231.40
			25	231.40
			25	231.40
12/03/2025	16:11:11.569	2		230.20
			2	230.20
			2	230.20
12/03/2025	16:10:42.530	6		230.30
			6	230.30
			6	230.30
12/03/2025	16:09:29.188	150		228.70
			150	228.70
			120	228.70
			30	228.70
12/03/2025	16:09:14.416	2		229.20
			2	229.20
			2	229.20
12/03/2025	16:08:55.681	50		228.20
			50	228.20
			50	228.20
12/03/2025	16:08:43.615	6		228.50
			6	228.50
			6	228.50
12/03/2025	16:08:21.687	30		228.50
			30	228.50
			30	228.50
12/03/2025	16:08:11.203	100		228.60
			5	228.60
			100	228.60
			95	228.60
12/03/2025	16:07:59.074	20		229.20
			20	229.20
			20	229.20
12/03/2025	16:07:13.126	13		229.70
			13	229.70
			13	229.70
12/03/2025	16:07:05.952	15		229.80
			15	229.80
			15	229.80
12/03/2025	16:06:26.156	60		230.00
			60	230.00
			60	230.00
12/03/2025	16:06:06.416	50		230.40
			50	230.40
			50	230.40
12/03/2025	16:06:00.371	4		230.50
			4	230.50
			4	230.50
12/03/2025	16:05:31.458	100		229.40
			100	229.40
			100	229.40
12/03/2025	16:05:31.362	33		229.40
			33	229.40
			33	229.40
12/03/2025	16:05:15.886	25		230.20
			11	230.20
			25	230.20
			14	230.20
12/03/2025	16:04:59.589	11		230.10
			11	230.10
			11	230.10
12/03/2025	16:03:47.598	20		229.60
			20	229.60
			20	229.60
12/03/2025	16:03:42.380	36		229.30
			36	229.30
			36	229.30
12/03/2025	16:03:27.076	50		229.40
			50	229.40
			50	229.40
12/03/2025	16:03:24.371	8		229.40
			8	229.40
			8	229.40
12/03/2025	16:03:11.796	8		229.70
			8	229.70
			8	229.70
12/03/2025	16:03:11.010	95		230.00
			95	230.00
			95	230.00
12/03/2025	16:03:02.393	50		229.80
			50	229.80
			50	229.80
12/03/2025	16:02:52.205	10		229.80
			10	229.80
			10	229.80
12/03/2025	16:02:52.187	80		230.00
			30	230.00
			50	230.00
			30	230.00
			50	230.00
12/03/2025	16:02:52.085	43		229.80
			15	229.80
			4	229.80
			20	229.80
			3	229.80
			43	229.80
			1	229.80
12/03/2025	16:02:21.293	10		230.20
			10	230.20
			10	230.20
12/03/2025	16:02:16.723	10		230.30
			10	230.30
			10	230.30
12/03/2025	16:01:43.017	5		231.40
			5	231.40
			5	231.40

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: 1 257.00
Ask: 1 263.50
Volume: 321 798
+8.64%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice