Tradegate Exchange

MicroStrategy Inc.

356

680

288.00

Date	Time	Volume	Order Volume	Price
02/04/2025	13:41:02.962	154		278.30
			4	278.30
			154	278.30
			150	278.30
02/04/2025	13:40:58.814	1		278.40
			1	278.40
			1	278.40
02/04/2025	13:40:46.423	50		278.50
			50	278.50
			50	278.50
02/04/2025	13:40:34.781	2		278.50
			2	278.50
			2	278.50
02/04/2025	13:40:23.433	54		278.50
			54	278.50
			50	278.50
			4	278.50
02/04/2025	13:37:42.662	5		278.60
			5	278.60
			5	278.60
02/04/2025	13:36:07.532	3		278.60
			3	278.60
			3	278.60
02/04/2025	13:35:37.354	20		278.60
			20	278.60
			20	278.60
02/04/2025	13:25:09.126	82		279.30
			82	279.30
			82	279.30
02/04/2025	13:13:42.448	35		278.50
			35	278.50
			35	278.50
02/04/2025	13:09:41.264	450		278.50
			450	278.50
			450	278.50
02/04/2025	13:09:15.608	50		278.50
			50	278.50
			50	278.50
02/04/2025	13:03:14.222	4		278.90
			4	278.90
			4	278.90
02/04/2025	13:02:45.014	10		278.80
			10	278.80
			10	278.80
02/04/2025	13:02:43.353	10		278.40
			10	278.40
			10	278.40
02/04/2025	13:01:52.077	20		278.40
			20	278.40
			20	278.40
02/04/2025	13:00:44.639	1		278.40
			1	278.40
			1	278.40
02/04/2025	12:57:09.350	150		279.00
			150	279.00
			150	279.00
02/04/2025	12:56:29.355	2		279.10
			2	279.10
			2	279.10
02/04/2025	12:56:15.700	4		279.10
			4	279.10
			4	279.10
02/04/2025	12:56:02.944	40		279.10
			40	279.10
			40	279.10
02/04/2025	12:56:02.239	40		279.10
			40	279.10
			40	279.10
02/04/2025	12:54:25.052	20		279.70
			20	279.70
			20	279.70
02/04/2025	12:54:23.362	150		279.10
			150	279.10
			150	279.10
02/04/2025	12:52:27.605	25		279.10
			25	279.10
			25	279.10
02/04/2025	12:43:32.841	4		280.20
			4	280.20
			4	280.20
02/04/2025	12:37:41.984	4		279.10
			4	279.10
			4	279.10
02/04/2025	12:37:32.016	1		280.10
			1	280.10
			1	280.10
02/04/2025	12:37:23.461	1		280.10
			1	280.10
			1	280.10
02/04/2025	12:34:52.959	500		280.00
			500	280.00
			500	280.00
02/04/2025	12:33:04.653	1		280.50
			1	280.50
			1	280.50
02/04/2025	12:29:43.132	10		280.10
			10	280.10
			10	280.10
02/04/2025	12:28:44.865	10		280.70
			10	280.70
			10	280.70
02/04/2025	12:27:15.842	28		280.10
			28	280.10
			28	280.10
02/04/2025	12:26:26.868	23		280.70
			23	280.70
			23	280.70
02/04/2025	12:25:08.929	1		280.70
			1	280.70
			1	280.70
02/04/2025	12:17:46.925	7		280.10
			7	280.10
			7	280.10
02/04/2025	12:16:21.150	3		280.90
			3	280.90
			3	280.90
02/04/2025	12:13:40.050	7		279.20
			7	279.20
			7	279.20
02/04/2025	12:07:47.676	2		279.20
			2	279.20
			2	279.20
02/04/2025	12:05:10.996	5		279.90
			5	279.90
			5	279.90
02/04/2025	12:02:37.665	70		279.20
			70	279.20
			70	279.20
02/04/2025	12:02:07.552	200		279.30
			200	279.30
			200	279.30
02/04/2025	12:02:07.364	67		279.30
			67	279.30
			67	279.30
02/04/2025	11:52:13.241	14		279.10
			14	279.10
			14	279.10
02/04/2025	11:51:30.245	80		280.50
			80	280.50
			80	280.50
02/04/2025	11:50:52.031	16		280.50
			16	280.50
			16	280.50
02/04/2025	11:42:28.525	25		280.10
			25	280.10
			25	280.10
02/04/2025	11:39:28.859	382		280.00
			382	280.00
			382	280.00
02/04/2025	11:38:41.241	20		279.60
			20	279.60
			20	279.60
02/04/2025	11:31:43.938	10		279.60
			10	279.60
			10	279.60
02/04/2025	11:30:18.090	150		280.30
			150	280.30
			150	280.30
02/04/2025	11:30:16.987	150		280.30
			150	280.30
			150	280.30
02/04/2025	11:28:34.424	200		279.50
			200	279.50
			200	279.50
02/04/2025	11:28:20.487	1 215		278.00
			150	278.00
			1 065	278.00
			1 215	278.00
02/04/2025	11:27:22.504	150		279.30
			150	279.30
			150	279.30
02/04/2025	11:25:44.305	4		279.70
			4	279.70
			4	279.70
02/04/2025	11:17:04.914	30		281.30
			30	281.30
			30	281.30
02/04/2025	11:16:44.570	2		281.30
			2	281.30
			2	281.30
02/04/2025	11:16:25.133	8		281.10
			8	281.10
			8	281.10
02/04/2025	11:14:47.088	10		281.90
			10	281.90
			10	281.90
02/04/2025	11:13:53.419	250		281.30
			250	281.30
			250	281.30
02/04/2025	11:13:48.444	1		281.80
			1	281.80
			1	281.80
02/04/2025	11:13:39.056	200		281.20
			200	281.20
			200	281.20
02/04/2025	11:13:39.022	18		280.80
			18	280.80
			18	280.80
02/04/2025	11:13:28.543	30		281.10
			30	281.10
			30	281.10
02/04/2025	11:11:56.327	3		280.70
			3	280.70
			3	280.70
02/04/2025	11:07:49.861	10		280.30
			10	280.30
			10	280.30
02/04/2025	11:06:52.401	71		281.10
			12	281.10
			57	281.10
			2	281.10
			71	281.10
02/04/2025	11:06:52.294	79		280.90
			69	280.90
			10	280.90
			79	280.90
02/04/2025	11:06:41.215	55		280.10
			55	280.10
			55	280.10
02/04/2025	11:02:25.253	10		279.90
			10	279.90
			10	279.90
02/04/2025	10:59:49.959	1		280.70
			1	280.70
			1	280.70
02/04/2025	10:43:25.537	7		280.90
			7	280.90
			7	280.90
02/04/2025	10:39:42.875	2		280.90
			2	280.90
			2	280.90
02/04/2025	10:38:14.460	7		280.50
			7	280.50
			7	280.50
02/04/2025	10:34:29.355	150		280.60
			150	280.60
			150	280.60
02/04/2025	10:32:37.023	200		280.20
			200	280.20
			100	280.20
			100	280.20
02/04/2025	10:31:37.794	150		280.10
			150	280.10
			150	280.10
02/04/2025	10:31:27.247	150		280.10
			150	280.10
			150	280.10
02/04/2025	10:29:42.976	4		280.10
			4	280.10
			4	280.10
02/04/2025	10:28:38.048	1		279.80
			1	279.80
			1	279.80
02/04/2025	10:26:14.804	150		278.40
			150	278.40
			150	278.40
02/04/2025	10:25:55.097	30		279.00
			30	279.00
			30	279.00
02/04/2025	10:25:09.670	6		278.10
			6	278.10
			6	278.10
02/04/2025	10:23:04.196	5		278.80
			4	278.80
			1	278.80
			5	278.80
02/04/2025	10:22:22.570	150		278.30
			150	278.30
			150	278.30
02/04/2025	10:22:19.715	100		278.20
			100	278.20
			100	278.20
02/04/2025	10:22:17.808	100		278.20
			100	278.20
			100	278.20
02/04/2025	10:22:14.716	149		278.00
			149	278.00
			139	278.00
			10	278.00
02/04/2025	10:20:35.302	1		277.90
			1	277.90
			1	277.90
02/04/2025	10:18:56.914	3		277.10
			3	277.10
			3	277.10
02/04/2025	10:17:28.288	5		277.70
			5	277.70
			5	277.70
02/04/2025	10:16:40.273	26		278.00
			26	278.00
			26	278.00
02/04/2025	10:16:02.645	80		278.00
			80	278.00
			80	278.00
02/04/2025	10:13:58.143	10		278.10
			10	278.10
			10	278.10
02/04/2025	10:12:39.077	100		278.10
			100	278.10
			100	278.10
02/04/2025	10:12:08.922	100		278.00
			100	278.00
			100	278.00
02/04/2025	10:12:08.648	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:07.845	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:07.042	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:06.242	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:05.433	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:01.818	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:01.013	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:12:00.209	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:11:59.505	11		278.00
			11	278.00
			11	278.00
02/04/2025	10:11:58.703	18		278.00
			18	278.00
			18	278.00
02/04/2025	10:11:10.150	11		277.90
			11	277.90
			11	277.90
02/04/2025	10:09:12.985	70		277.90
			70	277.90
			70	277.90
02/04/2025	10:08:12.500	10		278.80
			10	278.80
			10	278.80
02/04/2025	10:05:16.263	15		278.40
			15	278.40
			15	278.40
02/04/2025	10:03:30.733	5		279.10
			5	279.10
			5	279.10
02/04/2025	10:02:36.755	10		278.00
			10	278.00
			10	278.00
02/04/2025	10:01:33.094	11		278.40
			11	278.40
			11	278.40
02/04/2025	09:59:28.569	1		279.40
			1	279.40
			1	279.40
02/04/2025	09:57:11.229	3		279.40
			3	279.40
			3	279.40
02/04/2025	09:56:32.955	200		279.00
			200	279.00
			200	279.00
02/04/2025	09:56:22.497	185		278.90
			185	278.90
			185	278.90
02/04/2025	09:54:29.866	100		278.90
			100	278.90
			100	278.90
02/04/2025	09:54:24.914	100		278.80
			100	278.80
			100	278.80
02/04/2025	09:53:41.729	150		278.90
			150	278.90
			150	278.90
02/04/2025	09:52:25.116	100		278.50
			100	278.50
			100	278.50
02/04/2025	09:52:20.651	100		278.40
			100	278.40
			100	278.40
02/04/2025	09:51:44.179	100		278.40
			100	278.40
			100	278.40
02/04/2025	09:47:59.476	5		277.30
			5	277.30
			5	277.30
02/04/2025	09:46:07.791	80		278.00
			80	278.00
			80	278.00
02/04/2025	09:45:56.187	50		278.10
			50	278.10
			50	278.10
02/04/2025	09:44:47.084	13		278.10
			13	278.10
			13	278.10
02/04/2025	09:44:42.970	14		278.10
			14	278.10
			14	278.10
02/04/2025	09:44:26.399	80		278.10
			80	278.10
			80	278.10
02/04/2025	09:43:29.571	34		278.10
			34	278.10
			34	278.10
02/04/2025	09:41:42.800	150		278.50
			150	278.50
			150	278.50
02/04/2025	09:41:30.148	45		278.40
			45	278.40
			45	278.40
02/04/2025	09:41:27.838	117		278.40
			117	278.40
			117	278.40
02/04/2025	09:40:58.685	20		277.30
			20	277.30
			20	277.30
02/04/2025	09:40:31.842	10		277.30
			10	277.30
			10	277.30
02/04/2025	09:37:55.541	4		278.90
			4	278.90
			4	278.90
02/04/2025	09:36:55.303	9		277.30
			9	277.30
			9	277.30
02/04/2025	09:35:29.655	215		278.90
			215	278.90
			215	278.90
02/04/2025	09:35:18.858	100		279.20
			100	279.20
			100	279.20
02/04/2025	09:34:36.138	200		279.10
			200	279.10
			200	279.10
02/04/2025	09:33:51.223	40		278.00
			40	278.00
			40	278.00
02/04/2025	09:33:50.049	50		277.90
			50	277.90
			50	277.90
02/04/2025	09:33:49.144	20		277.90
			20	277.90
			20	277.90
02/04/2025	09:33:48.040	30		277.90
			30	277.90
			30	277.90
02/04/2025	09:33:47.337	50		277.90
			50	277.90
			50	277.90
02/04/2025	09:33:45.127	50		277.90
			50	277.90
			50	277.90
02/04/2025	09:33:44.322	50		277.90
			50	277.90
			50	277.90
02/04/2025	09:33:43.521	50		277.90
			50	277.90
			50	277.90
02/04/2025	09:32:40.485	100		278.00
			100	278.00
			100	278.00
02/04/2025	09:32:35.237	100		278.00
			100	278.00
			100	278.00
02/04/2025	09:31:22.121	3		277.30
			3	277.30
			3	277.30
02/04/2025	09:31:01.162	150		277.30
			150	277.30
			150	277.30
02/04/2025	09:29:21.365	10		277.30
			10	277.30
			10	277.30
02/04/2025	09:23:00.489	1		279.40
			1	279.40
			1	279.40
02/04/2025	09:20:55.849	60		276.20
			60	276.20
			60	276.20
02/04/2025	09:19:32.266	100		277.90
			100	277.90
			100	277.90
02/04/2025	09:19:21.802	32		277.80
			32	277.80
			32	277.80
02/04/2025	09:19:17.679	20		277.80
			20	277.80
			20	277.80
02/04/2025	09:19:04.072	13		274.60
			13	274.60
			13	274.60
02/04/2025	09:19:04.006	8		274.60
			8	274.60
			8	274.60
02/04/2025	09:19:02.712	15		277.80
			15	277.80
			15	277.80
02/04/2025	09:18:55.384	45		277.80
			45	277.80
			45	277.80
02/04/2025	09:18:45.940	24		277.80
			24	277.80
			24	277.80
02/04/2025	09:17:39.255	2		278.00
			2	278.00
			2	278.00
02/04/2025	09:16:56.217	150		276.60
			150	276.60
			150	276.60
02/04/2025	09:16:51.792	100		276.80
			100	276.80
			100	276.80
02/04/2025	09:16:36.149	27		276.90
			27	276.90
			27	276.90
02/04/2025	09:14:51.385	100		276.90
			100	276.90
			100	276.90
02/04/2025	09:13:47.211	800		277.00
			800	277.00
			800	277.00
02/04/2025	09:13:43.471	148		276.90
			148	276.90
			148	276.90
02/04/2025	09:13:42.669	30		276.90
			30	276.90
			30	276.90
02/04/2025	09:13:39.149	200		276.90
			200	276.90
			200	276.90
02/04/2025	09:13:38.445	30		276.90
			30	276.90
			30	276.90
02/04/2025	09:13:29.630	350		276.90
			150	276.90
			350	276.90
			200	276.90
02/04/2025	09:12:34.212	200		277.10
			200	277.10
			200	277.10
02/04/2025	09:10:44.228	150		277.30
			150	277.30
			150	277.30
02/04/2025	09:10:37.673	80		277.40
			80	277.40
			80	277.40
02/04/2025	09:10:07.706	50		277.70
			50	277.70
			50	277.70
02/04/2025	09:09:59.788	50		277.80
			50	277.80
			50	277.80
02/04/2025	09:06:36.594	32		277.40
			32	277.40
			32	277.40
02/04/2025	09:06:01.474	40		278.00
			40	278.00
			40	278.00
02/04/2025	09:05:12.769	100		277.60
			100	277.60
			100	277.60
02/04/2025	09:05:10.428	150		278.00
			150	278.00
			150	278.00
02/04/2025	09:05:09.826	10		278.10
			10	278.10
			10	278.10
02/04/2025	09:05:07.287	20		278.10
			20	278.10
			20	278.10
02/04/2025	09:05:07.233	50		278.10
			50	278.10
			50	278.10
02/04/2025	09:04:57.460	200		278.30
			200	278.30
			200	278.30
02/04/2025	09:03:57.673	150		278.30
			150	278.30
			150	278.30
02/04/2025	08:59:55.118	20		278.30
			20	278.30
			20	278.30
02/04/2025	08:55:32.637	30		279.40
			30	279.40
			30	279.40
02/04/2025	08:48:36.948	3		278.30
			3	278.30
			3	278.30
02/04/2025	08:44:20.837	130		279.20
			130	279.20
			130	279.20
02/04/2025	08:43:47.782	126		279.10
			126	279.10
			126	279.10
02/04/2025	08:39:05.701	10		277.70
			10	277.70
			10	277.70
02/04/2025	08:37:19.015	16		277.40
			16	277.40
			16	277.40
02/04/2025	08:36:52.625	130		278.80
			130	278.80
			130	278.80
02/04/2025	08:36:47.194	130		278.70
			130	278.70
			130	278.70
02/04/2025	08:35:23.283	70		278.70
			70	278.70
			70	278.70
02/04/2025	08:35:08.593	130		278.70
			130	278.70
			130	278.70
02/04/2025	08:33:55.248	10		278.70
			10	278.70
			10	278.70
02/04/2025	08:33:33.511	4		278.00
			4	278.00
			4	278.00
02/04/2025	08:33:27.223	50		277.90
			50	277.90
			50	277.90
02/04/2025	08:33:12.761	70		278.70
			70	278.70
			70	278.70
02/04/2025	08:33:11.960	130		278.70
			130	278.70
			130	278.70
02/04/2025	08:33:09.814	40		278.20
			40	278.20
			40	278.20
02/04/2025	08:32:20.534	50		278.10
			50	278.10
			50	278.10
02/04/2025	08:32:19.931	50		278.10
			50	278.10
			50	278.10
02/04/2025	08:31:04.313	50		278.10
			50	278.10
			50	278.10
02/04/2025	08:31:02.120	50		278.10
			50	278.10
			50	278.10
02/04/2025	08:30:45.163	5		277.40
			5	277.40
			5	277.40
02/04/2025	08:30:45.135	150		277.40
			150	277.40
			150	277.40
02/04/2025	08:30:10.552	20		278.10
			20	278.10
			20	278.10
02/04/2025	08:29:46.962	2		278.10
			2	278.10
			2	278.10
02/04/2025	08:29:23.371	40		278.10
			40	278.10
			40	278.10
02/04/2025	08:29:20.155	15		278.10
			15	278.10
			15	278.10
02/04/2025	08:23:07.480	2		277.40
			2	277.40
			2	277.40
02/04/2025	08:19:31.978	25		277.40
			25	277.40
			25	277.40
02/04/2025	08:18:48.861	7		279.00
			7	279.00
			7	279.00
02/04/2025	08:18:37.312	32		277.40
			32	277.40
			32	277.40
02/04/2025	08:17:57.053	9		276.60
			9	276.60
			9	276.60
02/04/2025	08:13:56.332	11		277.50
			11	277.50
			11	277.50
02/04/2025	08:13:53.682	1 341		277.50
			11	277.50
			1 341	277.50
			1 330	277.50
02/04/2025	08:13:51.324	166		277.40
			166	277.40
			166	277.40
02/04/2025	08:13:50.520	20		277.40
			20	277.40
			20	277.40
02/04/2025	08:13:49.715	20		277.40
			20	277.40
			20	277.40
02/04/2025	08:13:46.503	166		277.40
			166	277.40
			166	277.40
02/04/2025	08:13:45.700	11		277.40
			11	277.40
			11	277.40
02/04/2025	08:13:44.898	19		277.40
			19	277.40
			19	277.40
02/04/2025	08:13:42.186	132		277.40
			132	277.40
			132	277.40
02/04/2025	08:13:41.482	30		277.40
			30	277.40
			30	277.40
02/04/2025	08:13:28.125	166		277.40
			166	277.40
			166	277.40
02/04/2025	08:13:27.322	30		277.40
			30	277.40
			30	277.40
02/04/2025	08:13:26.518	30		277.40
			30	277.40
			30	277.40
02/04/2025	08:13:25.567	8		277.40
			8	277.40
			8	277.40
02/04/2025	08:13:02.398	339		277.50
			329	277.50
			339	277.50
			10	277.50
02/04/2025	08:12:20.402	100		277.90
			100	277.90
			100	277.90
02/04/2025	08:12:19.787	18		276.20
			18	276.20
			18	276.20
02/04/2025	08:12:19.716	10		276.20
			10	276.20
			10	276.20
02/04/2025	08:12:19.093	78		277.90
			78	277.90
			78	277.90
02/04/2025	08:11:37.788	80		277.90
			80	277.90
			80	277.90
02/04/2025	08:11:37.335	180		278.00
			180	278.00
			180	278.00
02/04/2025	08:11:11.369	100		278.10
			100	278.10
			100	278.10
02/04/2025	08:11:09.875	150		278.10
			150	278.10
			150	278.10
02/04/2025	08:10:47.561	150		278.30
			150	278.30
			150	278.30
02/04/2025	08:10:34.284	30		278.30
			30	278.30
			30	278.30
02/04/2025	08:09:31.667	20		278.40
			20	278.40
			20	278.40
02/04/2025	08:07:24.962	4		278.90
			4	278.90
			4	278.90
02/04/2025	08:07:22.652	8		278.90
			8	278.90
			8	278.90
02/04/2025	08:06:10.008	73		278.30
			73	278.30
			73	278.30
02/04/2025	08:05:58.708	500		278.50
			500	278.50
			500	278.50
02/04/2025	08:05:56.943	103		278.40
			103	278.40
			103	278.40
02/04/2025	08:05:55.737	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:54.131	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:52.524	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:46.294	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:44.688	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:43.080	42		278.40
			42	278.40
			42	278.40
02/04/2025	08:05:25.404	11		278.40
			11	278.40
			11	278.40
02/04/2025	08:05:23.596	150		278.30
			150	278.30
			150	278.30
02/04/2025	08:05:20.984	103		278.40
			103	278.40
			103	278.40
02/04/2025	08:05:20.180	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:19.375	1		278.40
			1	278.40
			1	278.40
02/04/2025	08:05:18.576	9		278.40
			9	278.40
			9	278.40
02/04/2025	08:05:15.861	20		278.40
			20	278.40
			20	278.40
02/04/2025	08:05:15.057	20		278.40
			20	278.40
			20	278.40
02/04/2025	08:05:14.353	10		278.40
			10	278.40
			10	278.40
02/04/2025	08:05:13.650	20		278.40
			20	278.40
			20	278.40
02/04/2025	08:05:12.945	20		278.40
			20	278.40
			20	278.40
02/04/2025	08:05:12.244	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:07.118	140		278.40
			140	278.40
			140	278.40
02/04/2025	08:05:06.416	30		278.40
			30	278.40
			30	278.40
02/04/2025	08:05:02.878	200		278.60
			200	278.60
			200	278.60
02/04/2025	08:05:00.484	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:57.272	10		278.50
			10	278.50
			10	278.50
02/04/2025	08:04:56.167	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:54.269	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:52.652	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:47.124	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:45.519	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:35.180	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:33.573	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:33.184	10		278.20
			10	278.20
			10	278.20
02/04/2025	08:04:16.497	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:14.889	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:13.282	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:11.676	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:10.327	100		278.20
			100	278.20
			100	278.20
02/04/2025	08:04:07.562	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:05.975	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:04:05.146	31		278.50
			31	278.50
			31	278.50
02/04/2025	08:04:04.338	30		278.50
			30	278.50
			30	278.50
02/04/2025	08:03:36.968	100		278.40
			100	278.40
			100	278.40
02/04/2025	08:03:34.292	261		278.50
			71	278.50
			11	278.50
			159	278.50
			100	278.50
			150	278.50
			20	278.50
			11	278.50
02/04/2025	08:01:58.346	100		278.70
			100	278.70
			100	278.70
02/04/2025	08:01:25.415	100		278.70
			100	278.70
			100	278.70
02/04/2025	08:01:16.722	100		278.70
			100	278.70
			100	278.70
02/04/2025	08:00:19.252	2		278.70
			2	278.70
			2	278.70
02/04/2025	08:00:15.424	90		279.90
			90	279.90
			90	279.90
02/04/2025	07:54:44.697	5		278.70
			5	278.70
			5	278.70
02/04/2025	07:51:11.345	100		278.60
			100	278.60
			100	278.60
02/04/2025	07:49:30.497	100		278.70
			100	278.70
			100	278.70
02/04/2025	07:44:20.207	1		279.90
			1	279.90
			1	279.90
02/04/2025	07:42:21.367	2		279.90
			2	279.90
			2	279.90
02/04/2025	07:40:54.214	25		279.90
			25	279.90
			25	279.90
02/04/2025	07:40:39.652	50		279.90
			50	279.90
			50	279.90
02/04/2025	07:40:39.551	90		279.90
			90	279.90
			90	279.90
02/04/2025	07:39:59.834	20		278.70
			20	278.70
			20	278.70
02/04/2025	07:39:56.290	36		278.70
			36	278.70
			36	278.70
02/04/2025	07:39:49.636	7		279.90
			7	279.90
			7	279.90
02/04/2025	07:38:56.716	100		278.70
			100	278.70
			100	278.70
02/04/2025	07:37:11.894	1		279.90
			1	279.90
			1	279.90
02/04/2025	07:36:35.962	5		280.00
			5	280.00
			5	280.00
02/04/2025	07:34:52.178	20		278.00
			20	278.00
			20	278.00
02/04/2025	07:33:48.665	200		278.00
			80	278.00
			200	278.00
			100	278.00
			20	278.00
02/04/2025	07:32:54.781	36		278.20
			36	278.20
			36	278.20
02/04/2025	07:32:05.074	4		278.20
			4	278.20
			4	278.20
02/04/2025	07:31:22.819	200		278.00
			200	278.00
			150	278.00
			50	278.00
02/04/2025	07:30:43.866	165		278.20
			12	278.20
			4	278.20
			165	278.20
			149	278.20
02/04/2025	07:30:37.635	5		278.20
			5	278.20
			5	278.20
02/04/2025	07:30:37.277	1		281.40
			1	281.40
			1	281.40
02/04/2025	07:30:07.006	5		279.60
			5	279.60
			5	279.60
02/04/2025	07:30:06.976	41		279.60
			41	279.60
			41	279.60
02/04/2025	07:30:06.826	29		281.40
			5	281.40
			29	281.40
			1	281.40
			2	281.40
			1	281.40
			10	281.40
			10	281.40

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 295.00
Ask: 1 298.00
Volume: 81 343
-3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice