Tradegate Exchange

MicroStrategy Inc.

1337

1186

272.60

Date	Time	Volume	Order Volume	Price
14/03/2025	21:58:57.553	100		272.60
			80	272.60
			100	272.60
			20	272.60
14/03/2025	21:58:43.166	10		271.50
			10	271.50
			10	271.50
14/03/2025	21:58:32.525	18		272.60
			18	272.60
			18	272.60
14/03/2025	21:58:24.935	55		272.60
			55	272.60
			55	272.60
14/03/2025	21:58:13.833	200		272.60
			200	272.60
			200	272.60
14/03/2025	21:57:42.883	20		272.50
			20	272.50
			20	272.50
14/03/2025	21:57:42.491	510		272.50
			510	272.50
			510	272.50
14/03/2025	21:57:40.071	15		272.30
			15	272.30
			15	272.30
14/03/2025	21:57:25.821	140		272.40
			140	272.40
			140	272.40
14/03/2025	21:57:02.588	200		272.30
			200	272.30
			200	272.30
14/03/2025	21:56:34.815	4		272.40
			4	272.40
			4	272.40
14/03/2025	21:54:54.043	108		272.40
			108	272.40
			108	272.40
14/03/2025	21:54:25.934	2		272.40
			2	272.40
			2	272.40
14/03/2025	21:54:14.592	13		272.40
			13	272.40
			13	272.40
14/03/2025	21:53:35.596	160		272.40
			10	272.40
			150	272.40
			160	272.40
14/03/2025	21:53:15.404	200		272.40
			200	272.40
			200	272.40
14/03/2025	21:51:06.938	25		272.50
			25	272.50
			25	272.50
14/03/2025	21:48:30.713	66		272.50
			66	272.50
			66	272.50
14/03/2025	21:47:54.993	3		272.00
			3	272.00
			3	272.00
14/03/2025	21:46:50.301	100		272.00
			100	272.00
			100	272.00
14/03/2025	21:45:59.932	15		272.50
			15	272.50
			15	272.50
14/03/2025	21:45:52.158	4		272.00
			4	272.00
			4	272.00
14/03/2025	21:45:41.628	600		272.00
			600	272.00
			600	272.00
14/03/2025	21:43:44.695	120		272.00
			5	272.00
			120	272.00
			115	272.00
14/03/2025	21:42:31.320	20		272.30
			20	272.30
			20	272.30
14/03/2025	21:40:04.449	10		272.30
			10	272.30
			10	272.30
14/03/2025	21:39:31.399	50		272.30
			50	272.30
			10	272.30
			20	272.30
			20	272.30
14/03/2025	21:37:35.366	65		271.50
			65	271.50
			65	271.50
14/03/2025	21:33:49.193	50		271.10
			50	271.10
			50	271.10
14/03/2025	21:33:30.592	1		271.90
			1	271.90
			1	271.90
14/03/2025	21:33:29.142	48		271.10
			48	271.10
			48	271.10
14/03/2025	21:33:27.900	1		271.10
			1	271.10
			1	271.10
14/03/2025	21:32:06.193	10		270.80
			10	270.80
			10	270.80
14/03/2025	21:30:59.828	35		271.40
			35	271.40
			35	271.40
14/03/2025	21:30:15.328	25		271.40
			25	271.40
			25	271.40
14/03/2025	21:26:35.795	15		271.40
			15	271.40
			15	271.40
14/03/2025	21:24:46.303	6		270.00
			6	270.00
			6	270.00
14/03/2025	21:23:50.711	17		270.00
			17	270.00
			17	270.00
14/03/2025	21:23:11.500	500		270.50
			500	270.50
			500	270.50
14/03/2025	21:22:56.082	500		270.50
			500	270.50
			500	270.50
14/03/2025	21:21:29.708	15		270.50
			15	270.50
			15	270.50
14/03/2025	21:18:40.647	25		270.60
			25	270.60
			25	270.60
14/03/2025	21:18:12.749	168		270.80
			168	270.80
			168	270.80
14/03/2025	21:18:08.119	73		270.80
			73	270.80
			73	270.80
14/03/2025	21:18:07.615	69		270.80
			69	270.80
			69	270.80
14/03/2025	21:18:07.096	69		270.80
			69	270.80
			69	270.80
14/03/2025	21:18:06.312	69		270.80
			69	270.80
			69	270.80
14/03/2025	21:18:05.810	69		270.80
			69	270.80
			69	270.80
14/03/2025	21:18:05.238	70		270.80
			70	270.80
			70	270.80
14/03/2025	21:18:04.735	73		270.80
			73	270.80
			73	270.80
14/03/2025	21:18:04.327	250		270.80
			250	270.80
			250	270.80
14/03/2025	21:18:04.218	70		270.80
			70	270.80
			70	270.80
14/03/2025	21:17:57.806	20		271.00
			20	271.00
			20	271.00
14/03/2025	21:15:39.574	10		270.90
			10	270.90
			10	270.90
14/03/2025	21:15:32.958	20		270.90
			20	270.90
			20	270.90
14/03/2025	21:15:27.298	33		270.90
			33	270.90
			33	270.90
14/03/2025	21:14:44.403	10		272.00
			10	272.00
			10	272.00
14/03/2025	21:14:17.349	176		271.00
			176	271.00
			176	271.00
14/03/2025	21:14:07.454	250		271.00
			250	271.00
			250	271.00
14/03/2025	21:14:05.596	2		270.90
			2	270.90
			2	270.90
14/03/2025	21:14:01.389	50		271.60
			50	271.60
			50	271.60
14/03/2025	21:13:37.309	4		270.90
			4	270.90
			4	270.90
14/03/2025	21:11:06.323	147		271.90
			147	271.90
			147	271.90
14/03/2025	21:06:34.416	5		271.80
			5	271.80
			5	271.80
14/03/2025	21:05:59.396	41		271.80
			41	271.80
			41	271.80
14/03/2025	21:04:34.027	18		271.90
			18	271.90
			18	271.90
14/03/2025	21:03:23.889	30		271.50
			30	271.50
			30	271.50
14/03/2025	21:03:18.597	15		272.70
			15	272.70
			15	272.70
14/03/2025	21:02:07.366	12		273.00
			12	273.00
			12	273.00
14/03/2025	21:02:02.501	52		271.80
			44	271.80
			42	271.80
			8	271.80
			10	271.80
14/03/2025	20:59:45.061	40		273.50
			40	273.50
			40	273.50
14/03/2025	20:59:33.248	10		273.50
			10	273.50
			10	273.50
14/03/2025	20:59:15.645	7		273.70
			7	273.70
			7	273.70
14/03/2025	20:58:06.071	5		273.50
			5	273.50
			5	273.50
14/03/2025	20:58:01.306	500		273.50
			500	273.50
			500	273.50
14/03/2025	20:58:00.874	69		273.50
			69	273.50
			69	273.50
14/03/2025	20:56:54.185	70		273.10
			70	273.10
			70	273.10
14/03/2025	20:55:39.126	9		274.30
			9	274.30
			9	274.30
14/03/2025	20:55:01.616	101		274.00
			100	274.00
			101	274.00
			1	274.00
14/03/2025	20:54:41.508	16		273.10
			16	273.10
			16	273.10
14/03/2025	20:54:13.714	384		273.00
			380	273.00
			384	273.00
			4	273.00
14/03/2025	20:53:55.895	322		272.30
			322	272.30
			322	272.30
14/03/2025	20:53:48.005	500		272.50
			500	272.50
			500	272.50
14/03/2025	20:53:38.152	47		272.50
			47	272.50
			47	272.50
14/03/2025	20:51:48.905	130		271.00
			125	271.00
			130	271.00
			5	271.00
14/03/2025	20:51:31.808	500		271.00
			500	271.00
			500	271.00
14/03/2025	20:51:31.318	70		271.00
			70	271.00
			70	271.00
14/03/2025	20:50:15.009	1		270.70
			1	270.70
			1	270.70
14/03/2025	20:50:01.335	40		271.00
			40	271.00
			40	271.00
14/03/2025	20:48:31.602	4		270.90
			4	270.90
			4	270.90
14/03/2025	20:48:08.890	99		270.00
			99	270.00
			99	270.00
14/03/2025	20:47:36.007	39		269.20
			39	269.20
			39	269.20
14/03/2025	20:47:17.116	55		269.50
			55	269.50
			55	269.50
14/03/2025	20:46:34.354	74		268.70
			74	268.70
			74	268.70
14/03/2025	20:45:45.679	55		269.30
			55	269.30
			55	269.30
14/03/2025	20:45:32.506	4		269.70
			4	269.70
			4	269.70
14/03/2025	20:44:45.014	61		269.60
			61	269.60
			61	269.60
14/03/2025	20:44:26.636	4		269.90
			4	269.90
			4	269.90
14/03/2025	20:43:51.085	2		269.40
			2	269.40
			2	269.40
14/03/2025	20:43:46.289	15		269.90
			15	269.90
			15	269.90
14/03/2025	20:41:41.947	20		269.20
			20	269.20
			20	269.20
14/03/2025	20:40:53.853	7		269.20
			7	269.20
			7	269.20
14/03/2025	20:40:35.501	45		268.90
			45	268.90
			45	268.90
14/03/2025	20:39:24.506	10		268.80
			10	268.80
			10	268.80
14/03/2025	20:39:19.636	1		269.70
			1	269.70
			1	269.70
14/03/2025	20:38:53.783	5		269.70
			5	269.70
			5	269.70
14/03/2025	20:38:01.869	1		270.60
			1	270.60
			1	270.60
14/03/2025	20:37:27.640	26		269.70
			26	269.70
			26	269.70
14/03/2025	20:36:32.613	2		270.70
			2	270.70
			2	270.70
14/03/2025	20:34:01.568	90		270.00
			90	270.00
			90	270.00
14/03/2025	20:33:23.234	2		269.90
			2	269.90
			2	269.90
14/03/2025	20:32:44.961	1		270.60
			1	270.60
			1	270.60
14/03/2025	20:32:19.850	15		270.60
			15	270.60
			15	270.60
14/03/2025	20:32:17.003	1		270.10
			1	270.10
			1	270.10
14/03/2025	20:32:11.746	6		270.60
			6	270.60
			6	270.60
14/03/2025	20:30:03.750	1		271.10
			1	271.10
			1	271.10
14/03/2025	20:28:34.300	30		271.00
			30	271.00
			30	271.00
14/03/2025	20:25:49.502	1		270.90
			1	270.90
			1	270.90
14/03/2025	20:22:10.240	50		271.90
			50	271.90
			50	271.90
14/03/2025	20:19:30.899	10		271.40
			10	271.40
			10	271.40
14/03/2025	20:19:18.278	30		271.10
			30	271.10
			30	271.10
14/03/2025	20:19:06.555	50		271.10
			50	271.10
			50	271.10
14/03/2025	20:18:34.535	12		271.50
			12	271.50
			12	271.50
14/03/2025	20:18:33.650	15		271.10
			15	271.10
			15	271.10
14/03/2025	20:17:42.701	179		271.50
			179	271.50
			179	271.50
14/03/2025	20:16:32.783	5		272.40
			5	272.40
			5	272.40
14/03/2025	20:16:05.191	30		271.60
			20	271.60
			30	271.60
			10	271.60
14/03/2025	20:15:56.554	4		272.10
			4	272.10
			4	272.10
14/03/2025	20:15:09.251	1		272.30
			1	272.30
			1	272.30
14/03/2025	20:13:23.985	30		272.20
			30	272.20
			30	272.20
14/03/2025	20:09:34.610	1		271.90
			1	271.90
			1	271.90
14/03/2025	20:08:21.160	50		271.90
			50	271.90
			50	271.90
14/03/2025	20:07:36.020	10		271.60
			10	271.60
			10	271.60
14/03/2025	20:06:01.610	50		271.90
			50	271.90
			50	271.90
14/03/2025	20:05:55.652	10		271.90
			10	271.90
			10	271.90
14/03/2025	20:05:36.017	8		271.40
			8	271.40
			8	271.40
14/03/2025	20:05:35.226	12		271.30
			12	271.30
			12	271.30
14/03/2025	20:03:56.842	3		270.90
			3	270.90
			3	270.90
14/03/2025	20:03:34.900	1		271.30
			1	271.30
			1	271.30
14/03/2025	20:01:01.516	60		269.90
			60	269.90
			60	269.90
14/03/2025	19:58:44.109	4		271.30
			4	271.30
			4	271.30
14/03/2025	19:57:04.486	7		271.20
			7	271.20
			7	271.20
14/03/2025	19:56:17.678	3		270.80
			3	270.80
			3	270.80
14/03/2025	19:55:29.107	20		270.30
			20	270.30
			20	270.30
14/03/2025	19:53:34.677	10		270.90
			10	270.90
			10	270.90
14/03/2025	19:53:13.357	20		270.40
			20	270.40
			20	270.40
14/03/2025	19:51:06.962	20		270.30
			20	270.30
			20	270.30
14/03/2025	19:50:56.799	20		271.00
			20	271.00
			20	271.00
14/03/2025	19:48:58.436	19		271.20
			19	271.20
			19	271.20
14/03/2025	19:47:16.073	18		270.80
			18	270.80
			18	270.80
14/03/2025	19:45:55.537	400		270.50
			400	270.50
			400	270.50
14/03/2025	19:45:11.962	50		270.50
			50	270.50
			45	270.50
			5	270.50
14/03/2025	19:43:37.469	40		271.60
			20	271.60
			20	271.60
			20	271.60
			20	271.60
14/03/2025	19:41:12.085	40		271.90
			40	271.90
			40	271.90
14/03/2025	19:40:03.873	1		271.60
			1	271.60
			1	271.60
14/03/2025	19:38:34.149	36		271.10
			36	271.10
			36	271.10
14/03/2025	19:37:21.958	3		271.70
			3	271.70
			3	271.70
14/03/2025	19:35:08.839	95		271.00
			95	271.00
			95	271.00
14/03/2025	19:34:08.291	54		270.00
			50	270.00
			54	270.00
			4	270.00
14/03/2025	19:33:40.434	2		270.30
			2	270.30
			2	270.30
14/03/2025	19:33:24.649	5		269.50
			5	269.50
			5	269.50
14/03/2025	19:32:53.956	125		269.00
			125	269.00
			30	269.00
			95	269.00
14/03/2025	19:31:47.730	227		268.60
			27	268.60
			200	268.60
			227	268.60
14/03/2025	19:29:37.215	3		268.50
			3	268.50
			3	268.50
14/03/2025	19:28:10.668	50		268.10
			50	268.10
			50	268.10
14/03/2025	19:27:51.439	41		268.10
			41	268.10
			41	268.10
14/03/2025	19:27:36.903	20		268.50
			20	268.50
			20	268.50
14/03/2025	19:27:13.757	145		268.00
			145	268.00
			145	268.00
14/03/2025	19:26:58.562	5		268.40
			5	268.40
			5	268.40
14/03/2025	19:24:13.982	1		267.90
			1	267.90
			1	267.90
14/03/2025	19:23:25.485	50		267.80
			50	267.80
			50	267.80
14/03/2025	19:22:57.623	10		267.80
			10	267.80
			10	267.80
14/03/2025	19:18:21.613	1		267.90
			1	267.90
			1	267.90
14/03/2025	19:17:00.726	6		267.20
			6	267.20
			6	267.20
14/03/2025	19:13:41.870	50		267.20
			50	267.20
			50	267.20
14/03/2025	19:13:36.974	50		267.40
			50	267.40
			50	267.40
14/03/2025	19:13:11.748	50		267.40
			50	267.40
			50	267.40
14/03/2025	19:11:48.092	116		267.90
			116	267.90
			116	267.90
14/03/2025	19:10:21.601	40		267.40
			40	267.40
			40	267.40
14/03/2025	19:09:48.016	1		267.70
			1	267.70
			1	267.70
14/03/2025	19:09:22.473	20		267.90
			20	267.90
			20	267.90
14/03/2025	19:09:10.346	20		267.10
			20	267.10
			20	267.10
14/03/2025	19:09:01.807	12		266.80
			12	266.80
			12	266.80
14/03/2025	19:07:33.323	20		267.00
			20	267.00
			20	267.00
14/03/2025	19:07:12.432	25		267.10
			25	267.10
			25	267.10
14/03/2025	19:07:01.880	4		268.00
			4	268.00
			4	268.00
14/03/2025	19:06:56.211	1		267.80
			1	267.80
			1	267.80
14/03/2025	19:05:55.825	4		267.50
			4	267.50
			4	267.50
14/03/2025	19:04:27.692	3		267.30
			3	267.30
			3	267.30
14/03/2025	19:03:36.787	3		267.20
			3	267.20
			3	267.20
14/03/2025	19:01:16.075	31		266.90
			31	266.90
			31	266.90
14/03/2025	18:56:43.161	10		266.50
			10	266.50
			10	266.50
14/03/2025	18:56:37.450	15		266.50
			15	266.50
			15	266.50
14/03/2025	18:56:28.952	6		266.50
			6	266.50
			6	266.50
14/03/2025	18:56:14.659	4		267.00
			4	267.00
			4	267.00
14/03/2025	18:54:19.185	5		266.10
			5	266.10
			5	266.10
14/03/2025	18:53:56.065	86		266.00
			86	266.00
			86	266.00
14/03/2025	18:52:23.200	14		266.30
			14	266.30
			14	266.30
14/03/2025	18:52:23.072	86		265.90
			86	265.90
			86	265.90
14/03/2025	18:49:42.113	5		265.90
			2	265.90
			5	265.90
			3	265.90
14/03/2025	18:49:21.359	1		265.00
			1	265.00
			1	265.00
14/03/2025	18:47:48.176	36		265.70
			36	265.70
			36	265.70
14/03/2025	18:47:22.566	8		266.50
			8	266.50
			8	266.50
14/03/2025	18:46:32.748	400		265.20
			400	265.20
			400	265.20
14/03/2025	18:46:01.592	4		265.20
			4	265.20
			4	265.20
14/03/2025	18:45:58.025	6		265.20
			6	265.20
			6	265.20
14/03/2025	18:45:45.823	40		265.80
			40	265.80
			40	265.80
14/03/2025	18:44:52.133	1		265.90
			1	265.90
			1	265.90
14/03/2025	18:42:50.241	250		264.50
			250	264.50
			250	264.50
14/03/2025	18:42:18.476	15		264.90
			15	264.90
			15	264.90
14/03/2025	18:42:18.429	30		264.90
			30	264.90
			30	264.90
14/03/2025	18:36:56.869	15		266.20
			15	266.20
			15	266.20
14/03/2025	18:34:07.922	10		266.20
			10	266.20
			10	266.20
14/03/2025	18:31:53.197	25		267.60
			25	267.60
			25	267.60
14/03/2025	18:31:41.785	22		267.60
			22	267.60
			22	267.60
14/03/2025	18:31:25.485	40		267.50
			40	267.50
			40	267.50
14/03/2025	18:31:25.150	1		267.50
			1	267.50
			1	267.50
14/03/2025	18:31:19.554	50		267.40
			50	267.40
			50	267.40
14/03/2025	18:30:19.136	4		266.30
			4	266.30
			4	266.30
14/03/2025	18:29:54.632	5		266.10
			5	266.10
			5	266.10
14/03/2025	18:29:48.735	2		266.10
			2	266.10
			2	266.10
14/03/2025	18:29:33.402	2		266.90
			2	266.90
			2	266.90
14/03/2025	18:29:31.683	20		266.10
			20	266.10
			20	266.10
14/03/2025	18:27:58.797	10		266.70
			10	266.70
			10	266.70
14/03/2025	18:26:07.478	40		266.50
			40	266.50
			40	266.50
14/03/2025	18:25:42.216	5		267.00
			5	267.00
			5	267.00
14/03/2025	18:23:44.378	37		267.10
			37	267.10
			37	267.10
14/03/2025	18:22:32.984	5		267.60
			5	267.60
			5	267.60
14/03/2025	18:22:18.235	50		267.30
			50	267.30
			50	267.30
14/03/2025	18:22:04.152	8		268.10
			8	268.10
			8	268.10
14/03/2025	18:22:00.283	6		267.20
			6	267.20
			6	267.20
14/03/2025	18:21:52.099	75		267.00
			75	267.00
			75	267.00
14/03/2025	18:19:25.440	53		267.40
			30	267.40
			23	267.40
			53	267.40
14/03/2025	18:19:06.988	30		267.00
			30	267.00
			30	267.00
14/03/2025	18:15:29.483	300		266.50
			300	266.50
			300	266.50
14/03/2025	18:12:38.654	20		266.10
			20	266.10
			20	266.10
14/03/2025	18:12:32.378	133		266.80
			133	266.80
			2	266.80
			1	266.80
			130	266.80
14/03/2025	18:12:29.264	50		266.10
			50	266.10
			50	266.10
14/03/2025	18:12:25.692	50		266.10
			50	266.10
			50	266.10
14/03/2025	18:12:20.354	50		266.10
			50	266.10
			50	266.10
14/03/2025	18:12:07.603	1		266.80
			1	266.80
			1	266.80
14/03/2025	18:11:57.322	4		266.30
			4	266.30
			4	266.30
14/03/2025	18:10:10.269	14		267.50
			14	267.50
			14	267.50
14/03/2025	18:09:46.963	70		267.50
			70	267.50
			70	267.50
14/03/2025	18:09:11.030	5		267.50
			5	267.50
			5	267.50
14/03/2025	18:08:59.232	20		266.60
			20	266.60
			20	266.60
14/03/2025	18:07:49.026	20		265.90
			20	265.90
			20	265.90
14/03/2025	18:07:33.980	48		265.90
			48	265.90
			48	265.90
14/03/2025	18:06:42.117	1		266.20
			1	266.20
			1	266.20
14/03/2025	18:06:01.568	5		266.80
			5	266.80
			5	266.80
14/03/2025	18:04:58.805	40		266.50
			40	266.50
			40	266.50
14/03/2025	18:04:58.412	20		265.40
			20	265.40
			20	265.40
14/03/2025	18:04:36.566	10		265.80
			10	265.80
			10	265.80
14/03/2025	18:04:26.478	1		266.50
			1	266.50
			1	266.50
14/03/2025	18:04:13.802	1		265.90
			1	265.90
			1	265.90
14/03/2025	18:03:17.980	30		265.00
			30	265.00
			30	265.00
14/03/2025	18:03:01.569	20		267.40
			20	267.40
			20	267.40
14/03/2025	18:01:30.381	100		267.00
			100	267.00
			100	267.00
14/03/2025	18:00:00.732	300		266.30
			300	266.30
			300	266.30
14/03/2025	17:59:10.485	20		266.30
			20	266.30
			20	266.30
14/03/2025	17:58:26.526	2		266.90
			2	266.90
			2	266.90
14/03/2025	17:55:45.657	40		267.90
			40	267.90
			40	267.90
14/03/2025	17:55:42.241	7		268.00
			7	268.00
			7	268.00
14/03/2025	17:54:59.297	200		268.60
			116	268.60
			4	268.60
			200	268.60
			80	268.60
14/03/2025	17:53:59.708	60		268.30
			60	268.30
			60	268.30
14/03/2025	17:53:26.269	20		267.60
			20	267.60
			20	267.60
14/03/2025	17:51:09.902	370		268.40
			370	268.40
			370	268.40
14/03/2025	17:51:09.698	500		268.40
			500	268.40
			500	268.40
14/03/2025	17:51:09.513	500		268.40
			50	268.40
			450	268.40
			500	268.40
14/03/2025	17:50:23.044	500		268.00
			500	268.00
			500	268.00
14/03/2025	17:50:22.591	250		268.00
			250	268.00
			250	268.00
14/03/2025	17:49:36.318	25		268.80
			25	268.80
			25	268.80
14/03/2025	17:49:36.243	38		268.00
			10	268.00
			28	268.00
			38	268.00
14/03/2025	17:49:02.663	40		267.90
			40	267.90
			40	267.90
14/03/2025	17:46:27.871	1		267.50
			1	267.50
			1	267.50
14/03/2025	17:45:34.575	500		267.00
			500	267.00
			500	267.00
14/03/2025	17:45:32.973	70		267.00
			70	267.00
			70	267.00
14/03/2025	17:45:31.937	250		267.00
			250	267.00
			250	267.00
14/03/2025	17:44:58.337	100		266.70
			100	266.70
			100	266.70
14/03/2025	17:44:44.918	4		267.40
			4	267.40
			4	267.40
14/03/2025	17:44:07.269	10		266.60
			10	266.60
			10	266.60
14/03/2025	17:43:59.805	133		267.40
			133	267.40
			133	267.40
14/03/2025	17:43:15.854	8		267.20
			8	267.20
			8	267.20
14/03/2025	17:42:13.133	250		266.40
			250	266.40
			250	266.40
14/03/2025	17:41:57.469	3		267.40
			3	267.40
			3	267.40
14/03/2025	17:41:26.244	3		267.20
			3	267.20
			3	267.20
14/03/2025	17:41:22.304	3		267.30
			3	267.30
			3	267.30
14/03/2025	17:40:26.711	1		267.60
			1	267.60
			1	267.60
14/03/2025	17:40:09.003	3		266.40
			3	266.40
			3	266.40
14/03/2025	17:40:01.701	2		267.00
			2	267.00
			2	267.00
14/03/2025	17:39:45.205	50		267.30
			50	267.30
			50	267.30
14/03/2025	17:39:16.928	57		267.20
			57	267.20
			57	267.20
14/03/2025	17:38:41.043	500		266.00
			500	266.00
			500	266.00
14/03/2025	17:38:37.333	60		266.00
			60	266.00
			60	266.00
14/03/2025	17:38:35.335	65		266.00
			65	266.00
			65	266.00
14/03/2025	17:38:33.381	55		266.00
			55	266.00
			55	266.00
14/03/2025	17:38:31.245	60		266.00
			60	266.00
			60	266.00
14/03/2025	17:38:03.725	250		266.20
			250	266.20
			250	266.20
14/03/2025	17:36:55.063	150		266.00
			150	266.00
			150	266.00
14/03/2025	17:35:56.075	1		266.20
			1	266.20
			1	266.20
14/03/2025	17:35:47.387	2		266.10
			2	266.10
			2	266.10
14/03/2025	17:35:45.209	1		265.20
			1	265.20
			1	265.20
14/03/2025	17:34:58.458	250		265.00
			250	265.00
			250	265.00
14/03/2025	17:33:38.674	3		264.90
			3	264.90
			3	264.90
14/03/2025	17:33:07.260	100		265.10
			43	265.10
			100	265.10
			57	265.10
14/03/2025	17:32:58.102	443		265.10
			443	265.10
			441	265.10
			2	265.10
14/03/2025	17:32:36.397	500		265.00
			500	265.00
			500	265.00
14/03/2025	17:32:36.274	250		265.00
			250	265.00
			250	265.00
14/03/2025	17:32:34.483	250		265.00
			250	265.00
			250	265.00
14/03/2025	17:32:21.639	250		264.90
			250	264.90
			250	264.90
14/03/2025	17:32:19.425	1		264.90
			1	264.90
			1	264.90
14/03/2025	17:32:16.542	49		264.30
			49	264.30
			49	264.30
14/03/2025	17:32:08.677	10		264.70
			10	264.70
			10	264.70
14/03/2025	17:31:18.351	8		264.80
			8	264.80
			8	264.80
14/03/2025	17:30:55.839	60		265.50
			60	265.50
			60	265.50
14/03/2025	17:30:29.647	3		265.30
			3	265.30
			3	265.30
14/03/2025	17:28:23.634	3		264.80
			3	264.80
			3	264.80
14/03/2025	17:27:43.200	1		265.30
			1	265.30
			1	265.30
14/03/2025	17:27:33.222	10		264.80
			10	264.80
			10	264.80
14/03/2025	17:26:59.956	52		265.20
			52	265.20
			52	265.20
14/03/2025	17:24:20.824	4		266.00
			4	266.00
			4	266.00
14/03/2025	17:23:52.368	40		265.90
			40	265.90
			40	265.90
14/03/2025	17:23:39.362	40		265.90
			40	265.90
			40	265.90
14/03/2025	17:22:11.890	10		266.90
			10	266.90
			10	266.90
14/03/2025	17:19:01.390	15		265.90
			15	265.90
			15	265.90

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: 1 370.00
Ask: 1 375.00
Volume: 252 696
+5.46%

Top 5 Turnover

Realtime Quotes
Last Update:
14/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice