Tradegate Exchange

MicroStrategy Inc.

2779

2232

222.00

Date	Time	Volume	Order Volume	Price
10/03/2025	21:59:29.392	3		222.00
			3	222.00
			3	222.00
10/03/2025	21:58:53.387	3		221.20
			3	221.20
			3	221.20
10/03/2025	21:58:51.365	25		222.00
			25	222.00
			25	222.00
10/03/2025	21:58:40.582	50		222.00
			50	222.00
			50	222.00
10/03/2025	21:58:12.214	4		222.10
			4	222.10
			4	222.10
10/03/2025	21:58:11.448	5		221.30
			5	221.30
			5	221.30
10/03/2025	21:57:50.848	1		222.10
			1	222.10
			1	222.10
10/03/2025	21:57:13.954	8		222.10
			8	222.10
			8	222.10
10/03/2025	21:56:52.245	3		221.30
			3	221.30
			3	221.30
10/03/2025	21:56:04.568	5		222.10
			5	222.10
			5	222.10
10/03/2025	21:54:38.154	50		222.10
			50	222.10
			50	222.10
10/03/2025	21:54:31.661	5		223.00
			5	223.00
			5	223.00
10/03/2025	21:54:31.072	50		223.00
			50	223.00
			50	223.00
10/03/2025	21:54:29.178	400		223.00
			400	223.00
			400	223.00
10/03/2025	21:54:07.316	50		221.90
			50	221.90
			50	221.90
10/03/2025	21:54:06.571	50		221.90
			50	221.90
			50	221.90
10/03/2025	21:53:31.423	50		221.90
			50	221.90
			50	221.90
10/03/2025	21:53:21.592	6		221.10
			6	221.10
			6	221.10
10/03/2025	21:52:48.400	17		221.40
			17	221.40
			17	221.40
10/03/2025	21:52:28.445	3		221.00
			3	221.00
			3	221.00
10/03/2025	21:51:38.861	174		219.80
			66	219.80
			174	219.80
			108	219.80
10/03/2025	21:51:20.725	50		219.80
			50	219.80
			50	219.80
10/03/2025	21:51:20.206	50		219.80
			50	219.80
			50	219.80
10/03/2025	21:51:04.091	50		219.80
			50	219.80
			50	219.80
10/03/2025	21:50:59.797	51		219.80
			14	219.80
			50	219.80
			30	219.80
			7	219.80
			1	219.80
10/03/2025	21:47:42.879	40		219.20
			40	219.20
			40	219.20
10/03/2025	21:47:41.036	1		219.20
			1	219.20
			1	219.20
10/03/2025	21:45:54.411	3		219.40
			3	219.40
			3	219.40
10/03/2025	21:45:30.632	50		219.30
			50	219.30
			50	219.30
10/03/2025	21:45:23.915	15		219.30
			15	219.30
			15	219.30
10/03/2025	21:45:15.427	5		219.30
			5	219.30
			5	219.30
10/03/2025	21:44:59.509	45		219.30
			45	219.30
			45	219.30
10/03/2025	21:43:44.771	4		219.30
			4	219.30
			4	219.30
10/03/2025	21:42:33.276	3		219.30
			3	219.30
			3	219.30
10/03/2025	21:42:06.669	10		218.50
			10	218.50
			10	218.50
10/03/2025	21:41:21.231	40		218.50
			40	218.50
			40	218.50
10/03/2025	21:41:00.278	5		219.20
			5	219.20
			5	219.20
10/03/2025	21:40:20.061	5		219.30
			5	219.30
			5	219.30
10/03/2025	21:38:10.965	50		218.00
			50	218.00
			50	218.00
10/03/2025	21:38:10.413	150		218.00
			150	218.00
			150	218.00
10/03/2025	21:38:05.055	50		218.00
			50	218.00
			50	218.00
10/03/2025	21:37:49.378	50		219.20
			50	219.20
			50	219.20
10/03/2025	21:36:46.466	50		220.00
			50	220.00
			41	220.00
			9	220.00
10/03/2025	21:35:47.160	1		220.50
			1	220.50
			1	220.50
10/03/2025	21:34:40.836	10		220.90
			10	220.90
			10	220.90
10/03/2025	21:34:40.783	14		221.00
			14	221.00
			14	221.00
10/03/2025	21:34:39.856	5		221.20
			5	221.20
			5	221.20
10/03/2025	21:33:43.239	1		221.20
			1	221.20
			1	221.20
10/03/2025	21:33:11.826	2		221.20
			2	221.20
			2	221.20
10/03/2025	21:32:59.154	19		221.20
			19	221.20
			19	221.20
10/03/2025	21:31:34.607	5		220.80
			5	220.80
			5	220.80
10/03/2025	21:30:43.006	4		221.00
			4	221.00
			4	221.00
10/03/2025	21:30:30.406	39		221.70
			39	221.70
			39	221.70
10/03/2025	21:29:15.830	12		221.80
			12	221.80
			12	221.80
10/03/2025	21:28:38.020	10		221.70
			10	221.70
			10	221.70
10/03/2025	21:28:29.413	10		221.70
			10	221.70
			10	221.70
10/03/2025	21:28:08.439	1		221.90
			1	221.90
			1	221.90
10/03/2025	21:27:59.803	7		221.90
			7	221.90
			7	221.90
10/03/2025	21:27:56.305	1		221.90
			1	221.90
			1	221.90
10/03/2025	21:27:26.464	9		221.90
			9	221.90
			9	221.90
10/03/2025	21:27:00.700	32		222.30
			32	222.30
			32	222.30
10/03/2025	21:25:53.912	20		222.50
			20	222.50
			20	222.50
10/03/2025	21:25:45.262	10		222.50
			10	222.50
			10	222.50
10/03/2025	21:25:12.203	4		221.90
			4	221.90
			4	221.90
10/03/2025	21:24:51.930	22		222.70
			22	222.70
			22	222.70
10/03/2025	21:24:38.364	3		222.70
			3	222.70
			3	222.70
10/03/2025	21:24:32.069	9		221.90
			3	221.90
			3	221.90
			3	221.90
			9	221.90
10/03/2025	21:24:30.070	10		222.70
			10	222.70
			10	222.70
10/03/2025	21:23:34.971	2		222.70
			2	222.70
			2	222.70
10/03/2025	21:23:28.949	2		222.80
			2	222.80
			2	222.80
10/03/2025	21:23:05.405	50		222.80
			50	222.80
			50	222.80
10/03/2025	21:23:01.287	50		222.80
			50	222.80
			50	222.80
10/03/2025	21:21:36.526	3		222.60
			3	222.60
			3	222.60
10/03/2025	21:21:26.163	25		222.60
			25	222.60
			25	222.60
10/03/2025	21:18:32.932	13		222.40
			13	222.40
			13	222.40
10/03/2025	21:17:55.713	50		222.40
			50	222.40
			50	222.40
10/03/2025	21:17:37.606	10		222.70
			10	222.70
			10	222.70
10/03/2025	21:17:00.680	9		222.70
			9	222.70
			9	222.70
10/03/2025	21:16:37.594	2		222.70
			2	222.70
			2	222.70
10/03/2025	21:16:29.831	11		222.70
			11	222.70
			11	222.70
10/03/2025	21:15:25.704	1		222.90
			1	222.90
			1	222.90
10/03/2025	21:14:52.596	3		222.90
			3	222.90
			3	222.90
10/03/2025	21:14:17.354	8		222.80
			8	222.80
			8	222.80
10/03/2025	21:14:13.253	10		222.80
			10	222.80
			10	222.80
10/03/2025	21:12:21.932	1		221.30
			1	221.30
			1	221.30
10/03/2025	21:12:14.601	40		221.30
			40	221.30
			40	221.30
10/03/2025	21:11:36.560	45		222.10
			45	222.10
			45	222.10
10/03/2025	21:11:04.026	10		222.00
			10	222.00
			10	222.00
10/03/2025	21:10:35.392	10		221.80
			10	221.80
			10	221.80
10/03/2025	21:09:59.837	10		221.90
			10	221.90
			10	221.90
10/03/2025	21:09:57.197	5		221.90
			5	221.90
			5	221.90
10/03/2025	21:09:16.443	5		222.40
			5	222.40
			5	222.40
10/03/2025	21:07:37.471	1		221.80
			1	221.80
			1	221.80
10/03/2025	21:07:07.714	15		221.80
			15	221.80
			15	221.80
10/03/2025	21:07:05.239	5		221.80
			5	221.80
			5	221.80
10/03/2025	21:06:53.770	5		221.80
			5	221.80
			5	221.80
10/03/2025	21:06:12.920	7		221.60
			7	221.60
			7	221.60
10/03/2025	21:06:11.743	1		221.60
			1	221.60
			1	221.60
10/03/2025	21:05:45.548	1		221.20
			1	221.20
			1	221.20
10/03/2025	21:05:42.755	8		221.20
			8	221.20
			8	221.20
10/03/2025	21:05:37.896	10		221.20
			10	221.20
			10	221.20
10/03/2025	21:05:32.973	50		221.20
			50	221.20
			50	221.20
10/03/2025	21:05:32.187	51		221.20
			50	221.20
			1	221.20
			50	221.20
			1	221.20
10/03/2025	21:04:30.153	20		221.20
			20	221.20
			20	221.20
10/03/2025	21:04:23.901	80		221.00
			80	221.00
			3	221.00
			77	221.00
10/03/2025	21:03:51.089	1		220.60
			1	220.60
			1	220.60
10/03/2025	21:03:35.176	23		221.20
			23	221.20
			12	221.20
			11	221.20
10/03/2025	21:02:20.911	50		220.10
			50	220.10
			50	220.10
10/03/2025	21:01:10.752	5		220.20
			5	220.20
			5	220.20
10/03/2025	21:00:49.899	37		219.70
			37	219.70
			26	219.70
			11	219.70
10/03/2025	21:00:32.396	10		220.30
			10	220.30
			10	220.30
10/03/2025	21:00:13.224	20		220.60
			20	220.60
			20	220.60
10/03/2025	20:59:33.031	3		219.60
			3	219.60
			3	219.60
10/03/2025	20:59:17.827	45		218.80
			45	218.80
			45	218.80
10/03/2025	20:59:09.323	15		219.40
			15	219.40
			15	219.40
10/03/2025	20:58:30.405	3		219.60
			3	219.60
			3	219.60
10/03/2025	20:58:12.496	11		220.90
			11	220.90
			11	220.90
10/03/2025	20:58:09.516	7		220.60
			7	220.60
			7	220.60
10/03/2025	20:57:54.260	100		221.00
			100	221.00
			100	221.00
10/03/2025	20:57:48.145	10		221.00
			10	221.00
			10	221.00
10/03/2025	20:57:45.466	15		221.00
			15	221.00
			15	221.00
10/03/2025	20:57:36.699	9		221.30
			9	221.30
			9	221.30
10/03/2025	20:57:22.771	3		221.30
			3	221.30
			3	221.30
10/03/2025	20:55:52.810	45		221.40
			45	221.40
			45	221.40
10/03/2025	20:54:48.083	10		217.40
			10	217.40
			10	217.40
10/03/2025	20:54:47.216	4		217.40
			4	217.40
			4	217.40
10/03/2025	20:54:30.476	13		217.60
			13	217.60
			13	217.60
10/03/2025	20:54:05.128	5		217.00
			5	217.00
			5	217.00
10/03/2025	20:53:53.389	3		217.30
			3	217.30
			3	217.30
10/03/2025	20:53:42.863	22		217.30
			22	217.30
			22	217.30
10/03/2025	20:53:42.819	5		217.50
			5	217.50
			5	217.50
10/03/2025	20:53:39.258	10		217.60
			10	217.60
			10	217.60
10/03/2025	20:53:32.258	10		217.60
			10	217.60
			10	217.60
10/03/2025	20:53:31.523	12		217.60
			12	217.60
			12	217.60
10/03/2025	20:53:17.933	224		217.60
			224	217.60
			224	217.60
10/03/2025	20:52:27.556	10		218.10
			10	218.10
			10	218.10
10/03/2025	20:51:56.136	20		217.00
			20	217.00
			20	217.00
10/03/2025	20:51:53.685	27		217.30
			27	217.30
			27	217.30
10/03/2025	20:51:53.331	15		217.60
			15	217.60
			15	217.60
10/03/2025	20:51:18.858	11		218.50
			11	218.50
			11	218.50
10/03/2025	20:51:16.759	1		218.70
			1	218.70
			1	218.70
10/03/2025	20:50:54.446	3		218.60
			3	218.60
			3	218.60
10/03/2025	20:50:42.927	2		218.70
			2	218.70
			2	218.70
10/03/2025	20:50:36.765	4		219.40
			4	219.40
			4	219.40
10/03/2025	20:49:44.976	20		218.30
			20	218.30
			20	218.30
10/03/2025	20:49:03.477	50		218.10
			50	218.10
			50	218.10
10/03/2025	20:48:58.055	10		218.30
			10	218.30
			10	218.30
10/03/2025	20:48:32.252	255		218.00
			200	218.00
			255	218.00
			30	218.00
			10	218.00
			15	218.00
10/03/2025	20:48:26.954	10		218.70
			10	218.70
			10	218.70
10/03/2025	20:48:13.076	5		219.00
			5	219.00
			5	219.00
10/03/2025	20:48:04.269	25		218.50
			25	218.50
			25	218.50
10/03/2025	20:48:00.173	2		218.20
			2	218.20
			2	218.20
10/03/2025	20:46:44.450	70		218.30
			70	218.30
			70	218.30
10/03/2025	20:46:44.360	1		218.70
			1	218.70
			1	218.70
10/03/2025	20:45:59.799	10		219.50
			10	219.50
			10	219.50
10/03/2025	20:45:58.327	100		219.50
			100	219.50
			100	219.50
10/03/2025	20:45:58.152	2		219.80
			2	219.80
			2	219.80
10/03/2025	20:45:50.768	10		219.80
			10	219.80
			10	219.80
10/03/2025	20:45:30.164	25		220.00
			25	220.00
			25	220.00
10/03/2025	20:44:49.881	25		218.90
			25	218.90
			25	218.90
10/03/2025	20:44:09.958	15		218.80
			15	218.80
			15	218.80
10/03/2025	20:43:49.862	5		219.10
			5	219.10
			5	219.10
10/03/2025	20:43:23.912	14		220.40
			14	220.40
			14	220.40
10/03/2025	20:42:44.520	93		219.60
			93	219.60
			93	219.60
10/03/2025	20:42:41.098	5		219.90
			5	219.90
			5	219.90
10/03/2025	20:42:31.945	30		220.30
			30	220.30
			30	220.30
10/03/2025	20:42:23.337	20		220.30
			20	220.30
			20	220.30
10/03/2025	20:42:01.306	49		220.90
			49	220.90
			49	220.90
10/03/2025	20:41:54.286	5		221.00
			5	221.00
			5	221.00
10/03/2025	20:41:14.921	25		220.00
			5	220.00
			25	220.00
			20	220.00
10/03/2025	20:41:11.705	1		220.10
			1	220.10
			1	220.10
10/03/2025	20:41:04.221	17		220.90
			17	220.90
			17	220.90
10/03/2025	20:40:55.728	2		220.90
			2	220.90
			2	220.90
10/03/2025	20:40:34.905	85		222.30
			85	222.30
			85	222.30
10/03/2025	20:39:48.428	5		223.30
			5	223.30
			5	223.30
10/03/2025	20:38:45.413	13		222.30
			13	222.30
			13	222.30
10/03/2025	20:38:41.924	10		222.40
			10	222.40
			10	222.40
10/03/2025	20:38:39.754	9		222.40
			9	222.40
			9	222.40
10/03/2025	20:38:07.471	13		222.20
			13	222.20
			13	222.20
10/03/2025	20:38:04.213	4		222.80
			4	222.80
			4	222.80
10/03/2025	20:37:42.753	13		223.60
			13	223.60
			13	223.60
10/03/2025	20:37:26.896	10		222.50
			10	222.50
			10	222.50
10/03/2025	20:37:19.166	20		223.00
			20	223.00
			20	223.00
10/03/2025	20:37:07.338	100		224.30
			100	224.30
			100	224.30
10/03/2025	20:36:57.273	24		224.80
			24	224.80
			24	224.80
10/03/2025	20:36:55.557	10		224.80
			10	224.80
			10	224.80
10/03/2025	20:36:12.045	2		225.10
			2	225.10
			2	225.10
10/03/2025	20:36:06.002	20		224.70
			20	224.70
			20	224.70
10/03/2025	20:35:51.972	5		224.90
			5	224.90
			5	224.90
10/03/2025	20:35:42.668	280		225.40
			280	225.40
			280	225.40
10/03/2025	20:35:01.203	3		225.00
			3	225.00
			3	225.00
10/03/2025	20:35:00.395	10		225.20
			10	225.20
			10	225.20
10/03/2025	20:34:39.431	20		225.50
			20	225.50
			20	225.50
10/03/2025	20:34:34.765	10		224.90
			10	224.90
			10	224.90
10/03/2025	20:34:21.599	2		224.80
			2	224.80
			2	224.80
10/03/2025	20:34:17.965	9		223.90
			9	223.90
			9	223.90
10/03/2025	20:34:16.945	1		224.40
			1	224.40
			1	224.40
10/03/2025	20:34:08.557	5		224.60
			5	224.60
			5	224.60
10/03/2025	20:34:07.118	10		224.30
			10	224.30
			10	224.30
10/03/2025	20:34:04.069	10		224.40
			10	224.40
			10	224.40
10/03/2025	20:33:33.977	1		224.20
			1	224.20
			1	224.20
10/03/2025	20:33:20.051	10		223.90
			10	223.90
			10	223.90
10/03/2025	20:33:13.599	10		223.80
			10	223.80
			10	223.80
10/03/2025	20:32:57.665	28		223.10
			28	223.10
			28	223.10
10/03/2025	20:32:56.529	36		223.30
			36	223.30
			36	223.30
10/03/2025	20:32:09.853	1		222.40
			1	222.40
			1	222.40
10/03/2025	20:31:52.378	1		223.10
			1	223.10
			1	223.10
10/03/2025	20:30:29.340	30		222.00
			30	222.00
			30	222.00
10/03/2025	20:29:58.014	15		219.60
			15	219.60
			15	219.60
10/03/2025	20:29:57.365	5		220.00
			5	220.00
			5	220.00
10/03/2025	20:29:54.353	5		220.30
			5	220.30
			5	220.30
10/03/2025	20:29:30.734	1		221.00
			1	221.00
			1	221.00
10/03/2025	20:29:24.021	2		221.50
			2	221.50
			2	221.50
10/03/2025	20:28:37.222	3		221.30
			3	221.30
			3	221.30
10/03/2025	20:28:37.135	10		222.00
			10	222.00
			10	222.00
10/03/2025	20:28:34.500	200		222.00
			200	222.00
			200	222.00
10/03/2025	20:28:27.083	25		221.20
			25	221.20
			25	221.20
10/03/2025	20:28:05.761	25		221.90
			25	221.90
			25	221.90
10/03/2025	20:27:53.444	10		221.30
			10	221.30
			10	221.30
10/03/2025	20:27:33.275	200		220.90
			200	220.90
			200	220.90
10/03/2025	20:27:17.724	10		220.60
			10	220.60
			10	220.60
10/03/2025	20:27:14.918	2		220.40
			2	220.40
			2	220.40
10/03/2025	20:27:10.427	90		220.80
			90	220.80
			90	220.80
10/03/2025	20:26:47.107	10		220.30
			10	220.30
			10	220.30
10/03/2025	20:26:45.824	23		219.60
			23	219.60
			23	219.60
10/03/2025	20:26:30.004	5		220.50
			5	220.50
			5	220.50
10/03/2025	20:26:26.063	46		220.30
			46	220.30
			46	220.30
10/03/2025	20:26:12.881	6		219.60
			6	219.60
			6	219.60
10/03/2025	20:25:57.886	2		221.00
			2	221.00
			2	221.00
10/03/2025	20:25:52.630	50		221.00
			50	221.00
			50	221.00
10/03/2025	20:25:30.036	1		221.10
			1	221.10
			1	221.10
10/03/2025	20:25:27.109	5		220.90
			5	220.90
			5	220.90
10/03/2025	20:25:02.923	10		219.60
			10	219.60
			10	219.60
10/03/2025	20:25:00.273	675		218.40
			20	218.40
			53	218.40
			675	218.40
			17	218.40
			113	218.40
			150	218.40
			100	218.40
			4	218.40
			18	218.40
			100	218.40
			100	218.40
10/03/2025	20:23:46.000	800		219.10
			800	219.10
			800	219.10
10/03/2025	20:23:27.681	5		218.70
			5	218.70
			5	218.70
10/03/2025	20:23:27.341	50		218.70
			50	218.70
			50	218.70
10/03/2025	20:22:44.777	73		218.10
			73	218.10
			73	218.10
10/03/2025	20:22:37.445	3		218.10
			3	218.10
			3	218.10
10/03/2025	20:22:18.731	299		217.30
			299	217.30
			299	217.30
10/03/2025	20:22:11.912	3		217.20
			3	217.20
			3	217.20
10/03/2025	20:22:01.282	18		217.90
			18	217.90
			18	217.90
10/03/2025	20:22:00.450	3		217.20
			3	217.20
			3	217.20
10/03/2025	20:21:57.153	25		218.10
			25	218.10
			25	218.10
10/03/2025	20:21:29.605	444		218.00
			444	218.00
			444	218.00
10/03/2025	20:21:27.612	32		217.30
			32	217.30
			32	217.30
10/03/2025	20:21:27.463	15		217.90
			15	217.90
			15	217.90
10/03/2025	20:21:26.930	2		217.90
			2	217.90
			2	217.90
10/03/2025	20:21:22.272	20		217.40
			20	217.40
			20	217.40
10/03/2025	20:21:22.223	10		217.30
			10	217.30
			10	217.30
10/03/2025	20:20:59.436	50		217.20
			50	217.20
			50	217.20
10/03/2025	20:20:59.354	15		216.70
			15	216.70
			15	216.70
10/03/2025	20:20:14.824	5		216.10
			5	216.10
			5	216.10
10/03/2025	20:20:13.150	24		216.50
			24	216.50
			24	216.50
10/03/2025	20:20:01.963	150		217.00
			150	217.00
			150	217.00
10/03/2025	20:19:49.233	2		217.20
			2	217.20
			2	217.20
10/03/2025	20:19:47.961	11		217.20
			11	217.20
			11	217.20
10/03/2025	20:19:33.464	1		217.60
			1	217.60
			1	217.60
10/03/2025	20:19:28.515	3		217.80
			3	217.80
			3	217.80
10/03/2025	20:19:11.364	3		217.00
			3	217.00
			3	217.00
10/03/2025	20:18:42.474	111		216.80
			111	216.80
			111	216.80
10/03/2025	20:18:13.132	10		216.00
			10	216.00
			10	216.00
10/03/2025	20:18:08.413	3		216.40
			3	216.40
			3	216.40
10/03/2025	20:17:01.171	27		216.30
			27	216.30
			27	216.30
10/03/2025	20:16:59.803	4		216.40
			4	216.40
			4	216.40
10/03/2025	20:16:56.504	30		216.50
			30	216.50
			30	216.50
10/03/2025	20:16:54.467	1		216.60
			1	216.60
			1	216.60
10/03/2025	20:16:38.637	20		217.10
			20	217.10
			20	217.10
10/03/2025	20:16:33.240	2		217.30
			2	217.30
			2	217.30
10/03/2025	20:16:25.720	5		216.70
			5	216.70
			5	216.70
10/03/2025	20:15:30.974	80		215.80
			80	215.80
			80	215.80
10/03/2025	20:15:24.858	10		216.20
			10	216.20
			10	216.20
10/03/2025	20:14:58.374	5		216.50
			5	216.50
			5	216.50
10/03/2025	20:14:45.187	1		216.70
			1	216.70
			1	216.70
10/03/2025	20:13:58.437	50		215.00
			50	215.00
			50	215.00
10/03/2025	20:13:44.991	10		214.60
			10	214.60
			10	214.60
10/03/2025	20:12:35.111	4		214.90
			4	214.90
			4	214.90
10/03/2025	20:12:27.268	30		214.40
			30	214.40
			30	214.40
10/03/2025	20:12:22.319	35		214.30
			35	214.30
			35	214.30
10/03/2025	20:12:13.193	100		214.30
			100	214.30
			100	214.30
10/03/2025	20:12:04.079	140		214.30
			29	214.30
			140	214.30
			71	214.30
			40	214.30
10/03/2025	20:12:03.451	118		214.30
			18	214.30
			100	214.30
			118	214.30
10/03/2025	20:11:32.323	106		214.30
			6	214.30
			106	214.30
			100	214.30
10/03/2025	20:11:29.618	10		214.90
			10	214.90
			10	214.90
10/03/2025	20:11:22.185	5		215.00
			5	215.00
			5	215.00
10/03/2025	20:11:15.821	1		214.80
			1	214.80
			1	214.80
10/03/2025	20:11:01.231	1		215.60
			1	215.60
			1	215.60
10/03/2025	20:11:00.128	3		215.90
			3	215.90
			3	215.90
10/03/2025	20:10:56.063	10		215.20
			10	215.20
			10	215.20
10/03/2025	20:10:29.714	15		215.00
			10	215.00
			15	215.00
			5	215.00
10/03/2025	20:10:08.706	16		215.60
			16	215.60
			16	215.60
10/03/2025	20:09:56.747	50		215.60
			50	215.60
			50	215.60
10/03/2025	20:09:46.875	25		215.60
			25	215.60
			25	215.60
10/03/2025	20:09:42.785	100		215.10
			100	215.10
			100	215.10
10/03/2025	20:09:27.666	5		215.70
			5	215.70
			5	215.70
10/03/2025	20:09:16.721	10		215.70
			10	215.70
			10	215.70
10/03/2025	20:09:15.565	30		215.20
			30	215.20
			30	215.20
10/03/2025	20:09:06.400	2		214.80
			2	214.80
			2	214.80
10/03/2025	20:08:53.286	15		214.90
			5	214.90
			15	214.90
			10	214.90
10/03/2025	20:08:36.608	3		214.60
			3	214.60
			3	214.60
10/03/2025	20:08:36.402	229		215.00
			4	215.00
			6	215.00
			229	215.00
			10	215.00
			9	215.00
			46	215.00
			8	215.00
			25	215.00
			8	215.00
			10	215.00
			50	215.00
			7	215.00
			20	215.00
			2	215.00
			3	215.00
			4	215.00
			5	215.00
			5	215.00
			7	215.00
10/03/2025	20:08:28.498	86		215.10
			86	215.10
			86	215.10
10/03/2025	20:08:28.413	12		215.10
			12	215.10
			12	215.10
10/03/2025	20:08:28.340	10		215.40
			10	215.40
			10	215.40
10/03/2025	20:08:16.671	10		215.90
			10	215.90
			10	215.90
10/03/2025	20:08:15.022	1		215.90
			1	215.90
			1	215.90
10/03/2025	20:07:49.777	5		215.50
			5	215.50
			5	215.50
10/03/2025	20:07:42.674	4		215.70
			4	215.70
			4	215.70
10/03/2025	20:07:34.138	2		215.50
			2	215.50
			2	215.50
10/03/2025	20:07:12.453	30		215.60
			13	215.60
			17	215.60
			30	215.60
10/03/2025	20:07:05.063	69		216.00
			30	216.00
			9	216.00
			2	216.00
			67	216.00
			6	216.00
			9	216.00
			15	216.00
10/03/2025	20:06:57.155	5		216.10
			5	216.10
			5	216.10
10/03/2025	20:06:52.840	50		216.50
			50	216.50
			50	216.50
10/03/2025	20:06:47.219	20		216.80
			10	216.80
			20	216.80
			10	216.80
10/03/2025	20:05:43.469	11		217.50
			11	217.50
			11	217.50

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: 1 117.00
Ask: 1 130.00
Volume: 121 354
+0.63%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice