Tradegate BSX

Crowdstrike Holdings Inc Cl.A

384

332

512.00

Date	Time	Volume	Order Volume	Price
15/05/2026	20:03:48.809	1		512.10
			1	512.10
			1	512.10
15/05/2026	19:59:25.944	1		512.60
			1	512.60
			1	512.60
15/05/2026	19:55:51.750	3		512.50
			3	512.50
			3	512.50
15/05/2026	19:53:55.311	1		513.40
			1	513.40
			1	513.40
15/05/2026	19:53:19.803	1		512.10
			1	512.10
			1	512.10
15/05/2026	19:46:17.098	4		512.10
			4	512.10
			4	512.10
15/05/2026	19:39:05.719	10		512.70
			10	512.70
			10	512.70
15/05/2026	19:34:03.355	2		512.00
			2	512.00
			2	512.00
15/05/2026	19:30:03.565	2		510.80
			2	510.80
			2	510.80
15/05/2026	19:29:30.699	10		510.20
			10	510.20
			10	510.20
15/05/2026	19:27:47.653	10		510.70
			10	510.70
			10	510.70
15/05/2026	19:25:16.364	8		510.80
			8	510.80
			8	510.80
15/05/2026	19:23:52.723	5		510.70
			5	510.70
			5	510.70
15/05/2026	19:23:52.616	20		509.80
			20	509.80
			20	509.80
15/05/2026	19:12:07.355	4		508.80
			4	508.80
			4	508.80
15/05/2026	19:01:04.465	20		509.00
			20	509.00
			20	509.00
15/05/2026	18:58:03.853	160		508.10
			160	508.10
			160	508.10
15/05/2026	18:56:22.040	2		508.00
			2	508.00
			2	508.00
15/05/2026	18:53:53.544	1		506.40
			1	506.40
			1	506.40
15/05/2026	18:50:17.777	40		507.90
			40	507.90
			40	507.90
15/05/2026	18:43:24.851	2		506.60
			2	506.60
			2	506.60
15/05/2026	18:40:41.173	1		507.90
			1	507.90
			1	507.90
15/05/2026	18:35:43.512	5		508.30
			5	508.30
			5	508.30
15/05/2026	18:31:58.447	1		509.20
			1	509.20
			1	509.20
15/05/2026	18:30:50.995	60		506.30
			60	506.30
			60	506.30
15/05/2026	18:30:22.046	3		506.20
			3	506.20
			3	506.20
15/05/2026	18:30:18.155	4		507.50
			4	507.50
			4	507.50
15/05/2026	18:25:59.283	5		506.00
			5	506.00
			5	506.00
15/05/2026	18:19:21.913	1		505.10
			1	505.10
			1	505.10
15/05/2026	18:16:55.581	1		505.00
			1	505.00
			1	505.00
15/05/2026	18:10:28.218	2		504.60
			2	504.60
			2	504.60
15/05/2026	18:06:08.631	2		504.10
			2	504.10
			2	504.10
15/05/2026	18:04:53.037	1		504.90
			1	504.90
			1	504.90
15/05/2026	18:03:49.068	3		503.80
			3	503.80
			3	503.80
15/05/2026	18:03:28.729	3		503.80
			3	503.80
			3	503.80
15/05/2026	18:01:19.093	1		504.80
			1	504.80
			1	504.80
15/05/2026	17:46:18.861	4		504.10
			4	504.10
			4	504.10
15/05/2026	17:43:40.852	2		504.00
			2	504.00
			2	504.00
15/05/2026	17:43:31.046	5		503.70
			5	503.70
			5	503.70
15/05/2026	17:41:48.144	3		503.50
			3	503.50
			3	503.50
15/05/2026	17:37:41.911	6		503.80
			6	503.80
			6	503.80
15/05/2026	17:28:06.622	20		503.70
			20	503.70
			20	503.70
15/05/2026	17:27:36.291	3		504.60
			3	504.60
			3	504.60
15/05/2026	17:26:26.987	3		503.80
			3	503.80
			3	503.80
15/05/2026	17:25:16.720	1		504.20
			1	504.20
			1	504.20
15/05/2026	17:24:33.135	4		505.80
			4	505.80
			4	505.80
15/05/2026	17:20:31.265	20		506.00
			20	506.00
			20	506.00
15/05/2026	17:19:35.053	1		505.10
			1	505.10
			1	505.10
15/05/2026	17:19:25.367	115		505.00
			115	505.00
			115	505.00
15/05/2026	17:10:42.130	6		505.00
			6	505.00
			6	505.00
15/05/2026	16:59:42.068	3		505.70
			3	505.70
			3	505.70
15/05/2026	16:58:13.301	40		505.50
			40	505.50
			40	505.50
15/05/2026	16:55:13.767	3		506.00
			3	506.00
			3	506.00
15/05/2026	16:53:34.970	15		505.00
			15	505.00
			15	505.00
15/05/2026	16:52:37.187	1		504.90
			1	504.90
			1	504.90
15/05/2026	16:50:36.604	50		503.80
			50	503.80
			50	503.80
15/05/2026	16:47:19.368	4		503.80
			4	503.80
			4	503.80
15/05/2026	16:46:22.258	9		503.40
			9	503.40
			9	503.40
15/05/2026	16:45:15.856	3		503.90
			3	503.90
			3	503.90
15/05/2026	16:44:58.200	1		504.40
			1	504.40
			1	504.40
15/05/2026	16:43:42.308	30		504.90
			30	504.90
			30	504.90
15/05/2026	16:39:18.366	15		505.80
			15	505.80
			15	505.80
15/05/2026	16:38:22.460	10		503.90
			10	503.90
			10	503.90
15/05/2026	16:37:35.771	17		504.70
			17	504.70
			17	504.70
15/05/2026	16:37:28.947	20		504.30
			20	504.30
			20	504.30
15/05/2026	16:34:24.494	2		502.30
			2	502.30
			2	502.30
15/05/2026	16:32:47.828	20		502.10
			20	502.10
			20	502.10
15/05/2026	16:31:26.602	5		503.00
			5	503.00
			5	503.00
15/05/2026	16:31:09.751	8		502.40
			8	502.40
			8	502.40
15/05/2026	16:29:14.336	2		502.60
			2	502.60
			2	502.60
15/05/2026	16:27:02.938	25		501.60
			25	501.60
			25	501.60
15/05/2026	16:26:35.953	1		501.50
			1	501.50
			1	501.50
15/05/2026	16:25:19.609	2		502.60
			2	502.60
			2	502.60
15/05/2026	16:21:06.140	24		501.20
			24	501.20
			24	501.20
15/05/2026	16:21:06.067	8		501.10
			8	501.10
			8	501.10
15/05/2026	16:20:19.589	9		499.40
			9	499.40
			9	499.40
15/05/2026	16:17:03.289	2		501.20
			2	501.20
			2	501.20
15/05/2026	16:17:01.972	6		500.10
			6	500.10
			6	500.10
15/05/2026	16:13:19.855	120		500.00
			120	500.00
			120	500.00
15/05/2026	16:12:47.118	5		499.95
			5	499.95
			5	499.95
15/05/2026	16:11:36.769	4		498.70
			4	498.70
			4	498.70
15/05/2026	16:11:24.933	1		499.65
			1	499.65
			1	499.65
15/05/2026	16:08:24.832	1		497.90
			1	497.90
			1	497.90
15/05/2026	16:06:21.522	6		499.95
			6	499.95
			6	499.95
15/05/2026	16:04:49.834	504		499.25
			501	499.25
			3	499.25
			504	499.25
15/05/2026	16:04:30.696	40		499.25
			40	499.25
			40	499.25
15/05/2026	16:04:30.210	40		499.25
			40	499.25
			40	499.25
15/05/2026	16:04:29.700	4		499.25
			4	499.25
			4	499.25
15/05/2026	16:04:29.151	4		499.25
			4	499.25
			4	499.25
15/05/2026	16:04:28.791	100		499.25
			100	499.25
			100	499.25
15/05/2026	16:04:28.768	27		499.25
			27	499.25
			27	499.25
15/05/2026	16:04:28.669	11		499.25
			11	499.25
			11	499.25
15/05/2026	16:03:59.175	6		501.00
			6	501.00
			6	501.00
15/05/2026	16:03:40.928	10		498.95
			10	498.95
			10	498.95
15/05/2026	16:03:01.049	102		500.00
			15	500.00
			3	500.00
			16	500.00
			3	500.00
			102	500.00
			10	500.00
			1	500.00
			5	500.00
			14	500.00
			30	500.00
			5	500.00
15/05/2026	16:02:56.368	200		500.00
			127	500.00
			4	500.00
			7	500.00
			4	500.00
			200	500.00
			1	500.00
			27	500.00
			1	500.00
			10	500.00
			19	500.00
15/05/2026	16:02:55.461	100		500.00
			100	500.00
			100	500.00
15/05/2026	16:02:55.383	100		500.00
			100	500.00
			10	500.00
			5	500.00
			3	500.00
			72	500.00
			3	500.00
			7	500.00
15/05/2026	16:02:55.318	10		500.00
			10	500.00
			10	500.00
15/05/2026	16:02:55.308	1		500.00
			1	500.00
			1	500.00
15/05/2026	16:02:25.025	42		499.00
			40	499.00
			42	499.00
			2	499.00
15/05/2026	16:02:14.573	2		498.85
			2	498.85
			2	498.85
15/05/2026	16:00:05.515	1		498.15
			1	498.15
			1	498.15
15/05/2026	15:57:12.597	5		497.85
			5	497.85
			5	497.85
15/05/2026	15:57:00.733	12		498.00
			2	498.00
			12	498.00
			10	498.00
15/05/2026	15:56:14.943	1		497.95
			1	497.95
			1	497.95
15/05/2026	15:54:57.824	5		497.95
			5	497.95
			5	497.95
15/05/2026	15:54:32.421	3		495.00
			3	495.00
			3	495.00
15/05/2026	15:53:00.462	200		494.35
			200	494.35
			200	494.35
15/05/2026	15:50:50.868	3		493.55
			3	493.55
			3	493.55
15/05/2026	15:50:32.883	5		493.60
			5	493.60
			5	493.60
15/05/2026	15:49:46.608	1		496.75
			1	496.75
			1	496.75
15/05/2026	15:41:32.819	1		493.30
			1	493.30
			1	493.30
15/05/2026	15:40:36.336	30		495.00
			5	495.00
			30	495.00
			25	495.00
15/05/2026	15:37:43.277	10		492.80
			10	492.80
			10	492.80
15/05/2026	15:37:13.340	10		491.00
			10	491.00
			10	491.00
15/05/2026	15:35:00.695	17		490.00
			17	490.00
			17	490.00
15/05/2026	15:33:32.365	10		485.40
			10	485.40
			10	485.40
15/05/2026	15:32:24.242	4		483.05
			4	483.05
			4	483.05
15/05/2026	15:32:20.057	13		483.05
			11	483.05
			2	483.05
			13	483.05
15/05/2026	15:32:19.999	6		483.05
			6	483.05
			6	483.05
15/05/2026	15:32:19.952	1		485.00
			1	485.00
			1	485.00
15/05/2026	15:32:06.593	261		485.00
			61	485.00
			261	485.00
			200	485.00
15/05/2026	15:32:03.963	208		485.00
			5	485.00
			200	485.00
			3	485.00
			208	485.00
15/05/2026	15:32:03.883	200		485.00
			1	485.00
			199	485.00
			200	485.00
15/05/2026	15:32:03.282	16		485.05
			16	485.05
			16	485.05
15/05/2026	15:31:58.664	5		485.05
			5	485.05
			5	485.05
15/05/2026	15:31:58.538	5		485.05
			5	485.05
			5	485.05
15/05/2026	15:31:06.683	10		486.40
			10	486.40
			10	486.40
15/05/2026	15:30:41.864	11		488.10
			11	488.10
			3	488.10
			8	488.10
15/05/2026	15:22:02.569	2		493.70
			2	493.70
			2	493.70
15/05/2026	15:09:46.088	3		491.45
			3	491.45
			3	491.45
15/05/2026	15:09:26.438	1		493.85
			1	493.85
			1	493.85
15/05/2026	15:07:22.319	4		491.35
			4	491.35
			4	491.35
15/05/2026	15:04:05.340	3		491.40
			3	491.40
			3	491.40
15/05/2026	14:58:30.984	2		491.15
			2	491.15
			2	491.15
15/05/2026	14:53:03.801	1		491.20
			1	491.20
			1	491.20
15/05/2026	14:51:52.446	1		491.30
			1	491.30
			1	491.30
15/05/2026	14:41:43.946	2		491.55
			2	491.55
			2	491.55
15/05/2026	14:35:09.449	1		491.30
			1	491.30
			1	491.30
15/05/2026	14:34:24.068	3		491.30
			3	491.30
			3	491.30
15/05/2026	14:30:17.045	30		493.00
			30	493.00
			30	493.00
15/05/2026	14:14:26.501	39		492.00
			39	492.00
			39	492.00
15/05/2026	14:14:26.291	50		492.00
			50	492.00
			50	492.00
15/05/2026	14:14:26.189	50		492.00
			50	492.00
			50	492.00
15/05/2026	14:14:26.104	40		492.00
			40	492.00
			40	492.00
15/05/2026	14:14:25.817	8		492.00
			8	492.00
			8	492.00
15/05/2026	14:14:14.026	13		492.15
			13	492.15
			13	492.15
15/05/2026	14:09:56.102	1		493.50
			1	493.50
			1	493.50
15/05/2026	14:09:55.535	1		493.50
			1	493.50
			1	493.50
15/05/2026	14:09:19.212	50		493.00
			50	493.00
			50	493.00
15/05/2026	14:08:21.387	20		493.00
			20	493.00
			20	493.00
15/05/2026	14:05:43.697	6		493.00
			6	493.00
			6	493.00
15/05/2026	14:03:17.762	5		493.00
			5	493.00
			5	493.00
15/05/2026	14:02:33.075	3		493.00
			3	493.00
			3	493.00
15/05/2026	13:53:45.212	20		497.00
			20	497.00
			20	497.00
15/05/2026	13:37:46.824	1		493.00
			1	493.00
			1	493.00
15/05/2026	13:36:31.174	6		497.00
			6	497.00
			1	497.00
			5	497.00
15/05/2026	13:32:55.339	1		496.95
			1	496.95
			1	496.95
15/05/2026	13:32:14.411	26		496.10
			26	496.10
			26	496.10
15/05/2026	13:32:10.529	25		496.05
			25	496.05
			25	496.05
15/05/2026	13:32:06.550	9		496.00
			3	496.00
			9	496.00
			6	496.00
15/05/2026	13:31:59.238	7		495.95
			7	495.95
			7	495.95
15/05/2026	13:31:47.703	13		495.95
			13	495.95
			13	495.95
15/05/2026	13:31:47.624	13		495.95
			13	495.95
			13	495.95
15/05/2026	13:31:00.283	11		493.00
			11	493.00
			11	493.00
15/05/2026	13:27:38.707	3		495.95
			3	495.95
			3	495.95
15/05/2026	13:19:55.807	3		495.95
			3	495.95
			3	495.95
15/05/2026	13:11:02.060	8		493.00
			8	493.00
			8	493.00
15/05/2026	13:01:47.009	3		493.00
			3	493.00
			3	493.00
15/05/2026	13:01:23.247	1		493.00
			1	493.00
			1	493.00
15/05/2026	12:59:18.979	20		493.00
			20	493.00
			20	493.00
15/05/2026	12:54:53.156	15		493.00
			15	493.00
			15	493.00
15/05/2026	12:54:29.776	5		495.95
			2	495.95
			3	495.95
			5	495.95
15/05/2026	12:45:19.364	1		493.00
			1	493.00
			1	493.00
15/05/2026	12:32:40.835	15		494.50
			15	494.50
			15	494.50
15/05/2026	12:32:36.257	2		494.45
			2	494.45
			2	494.45
15/05/2026	12:32:35.661	15		494.45
			15	494.45
			15	494.45
15/05/2026	12:32:35.150	2		494.45
			2	494.45
			2	494.45
15/05/2026	12:32:34.545	2		494.45
			2	494.45
			2	494.45
15/05/2026	12:32:33.942	2		494.45
			2	494.45
			2	494.45
15/05/2026	12:32:33.338	2		494.45
			2	494.45
			2	494.45
15/05/2026	12:32:32.739	2		494.45
			2	494.45
			2	494.45
15/05/2026	12:32:02.177	15		494.45
			15	494.45
			15	494.45
15/05/2026	12:31:15.394	16		493.00
			16	493.00
			16	493.00
15/05/2026	12:31:14.782	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:14.178	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:13.574	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:12.972	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:12.368	16		493.00
			16	493.00
			16	493.00
15/05/2026	12:31:11.764	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:11.261	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:10.758	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:10.256	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:09.751	2		493.00
			2	493.00
			2	493.00
15/05/2026	12:31:09.320	1		493.00
			1	493.00
			1	493.00
15/05/2026	12:31:09.247	1		493.00
			1	493.00
			1	493.00
15/05/2026	12:31:09.178	24		493.00
			15	493.00
			24	493.00
			9	493.00
15/05/2026	12:27:23.131	1		489.00
			1	489.00
			1	489.00
15/05/2026	12:16:50.322	3		489.00
			3	489.00
			3	489.00
15/05/2026	12:05:56.939	6		493.00
			6	493.00
			6	493.00
15/05/2026	12:05:34.189	6		494.00
			6	494.00
			6	494.00
15/05/2026	11:57:59.080	2		489.00
			2	489.00
			2	489.00
15/05/2026	11:54:01.132	19		489.00
			19	489.00
			19	489.00
15/05/2026	11:46:53.361	1		489.00
			1	489.00
			1	489.00
15/05/2026	11:41:25.263	5		494.00
			2	494.00
			5	494.00
			3	494.00
15/05/2026	11:35:57.151	1		494.00
			1	494.00
			1	494.00
15/05/2026	11:25:44.965	4		489.00
			4	489.00
			4	489.00
15/05/2026	11:25:33.944	4		489.00
			4	489.00
			4	489.00
15/05/2026	11:22:24.010	25		489.00
			25	489.00
			25	489.00
15/05/2026	11:19:11.913	1		494.00
			1	494.00
			1	494.00
15/05/2026	11:15:12.225	37		494.00
			37	494.00
			37	494.00
15/05/2026	11:15:12.070	27		494.00
			27	494.00
			27	494.00
15/05/2026	11:15:11.624	5		494.00
			5	494.00
			5	494.00
15/05/2026	11:14:44.294	10		489.00
			10	489.00
			10	489.00
15/05/2026	11:13:32.743	3		489.00
			3	489.00
			3	489.00
15/05/2026	11:12:28.051	1		489.00
			1	489.00
			1	489.00
15/05/2026	11:11:52.931	4		494.00
			4	494.00
			4	494.00
15/05/2026	11:08:10.597	9		489.00
			9	489.00
			9	489.00
15/05/2026	11:04:12.471	3		489.00
			3	489.00
			3	489.00
15/05/2026	11:03:13.635	2		489.00
			2	489.00
			2	489.00
15/05/2026	11:02:33.241	5		489.00
			5	489.00
			5	489.00
15/05/2026	10:56:44.511	5		492.00
			5	492.00
			5	492.00
15/05/2026	10:56:40.919	12		491.95
			12	491.95
			12	491.95
15/05/2026	10:56:39.538	4		491.50
			4	491.50
			4	491.50
15/05/2026	10:56:30.780	13		491.45
			13	491.45
			13	491.45
15/05/2026	10:56:11.999	13		491.45
			13	491.45
			13	491.45
15/05/2026	10:56:11.492	13		491.45
			12	491.45
			13	491.45
			1	491.45
15/05/2026	10:43:34.871	5		488.00
			5	488.00
			5	488.00
15/05/2026	10:42:07.408	2		488.00
			2	488.00
			2	488.00
15/05/2026	10:38:49.444	6		491.95
			6	491.95
			6	491.95
15/05/2026	10:38:48.238	1		491.95
			1	491.95
			1	491.95
15/05/2026	10:36:42.613	2		488.00
			2	488.00
			2	488.00
15/05/2026	10:36:01.582	9		491.95
			9	491.95
			9	491.95
15/05/2026	10:34:42.811	3		488.00
			3	488.00
			3	488.00
15/05/2026	10:33:27.591	45		492.00
			45	492.00
			45	492.00
15/05/2026	10:33:27.385	45		492.00
			45	492.00
			45	492.00
15/05/2026	10:33:26.982	3		492.00
			3	492.00
			3	492.00
15/05/2026	10:28:22.731	6		492.00
			6	492.00
			6	492.00
15/05/2026	10:20:56.103	10		492.00
			10	492.00
			10	492.00
15/05/2026	10:15:33.927	1		494.95
			1	494.95
			1	494.95
15/05/2026	10:05:19.691	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:19.082	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:18.585	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:18.078	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:17.471	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:16.867	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:16.285	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:15.684	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:15.051	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:05:14.451	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:04:51.328	1		492.00
			1	492.00
			1	492.00
15/05/2026	10:03:41.000	3		492.00
			3	492.00
			3	492.00
15/05/2026	10:03:26.838	10		492.00
			10	492.00
			10	492.00
15/05/2026	10:03:26.434	10		492.00
			10	492.00
			10	492.00
15/05/2026	10:03:26.039	10		492.00
			10	492.00
			10	492.00
15/05/2026	10:03:25.728	10		492.00
			10	492.00
			10	492.00
15/05/2026	09:55:00.889	7		492.00
			7	492.00
			7	492.00
15/05/2026	09:52:50.486	1		492.00
			1	492.00
			1	492.00
15/05/2026	09:50:52.283	35		492.00
			35	492.00
			35	492.00
15/05/2026	09:48:44.298	1		492.00
			1	492.00
			1	492.00
15/05/2026	09:48:05.971	4		492.00
			4	492.00
			4	492.00
15/05/2026	09:47:47.376	4		494.95
			4	494.95
			4	494.95
15/05/2026	09:45:35.204	6		492.00
			6	492.00
			6	492.00
15/05/2026	09:45:31.441	3		492.00
			3	492.00
			3	492.00
15/05/2026	09:43:36.836	22		492.00
			22	492.00
			22	492.00
15/05/2026	09:40:57.386	6		492.00
			6	492.00
			6	492.00
15/05/2026	09:39:29.544	4		492.00
			4	492.00
			4	492.00
15/05/2026	09:35:09.274	2		492.00
			2	492.00
			2	492.00
15/05/2026	09:35:05.634	5		492.00
			5	492.00
			5	492.00
15/05/2026	09:34:37.041	2		494.95
			2	494.95
			2	494.95
15/05/2026	09:32:31.812	10		494.95
			10	494.95
			10	494.95
15/05/2026	09:30:18.071	1		494.95
			1	494.95
			1	494.95
15/05/2026	09:30:06.718	7		494.95
			7	494.95
			7	494.95
15/05/2026	09:25:33.091	2		494.95
			2	494.95
			2	494.95
15/05/2026	09:23:18.994	5		492.00
			5	492.00
			5	492.00
15/05/2026	09:16:01.586	10		491.00
			10	491.00
			10	491.00
15/05/2026	09:05:38.093	1		491.00
			1	491.00
			1	491.00
15/05/2026	09:02:24.293	5		491.00
			5	491.00
			5	491.00
15/05/2026	08:58:40.126	61		492.00
			61	492.00
			61	492.00
15/05/2026	08:53:53.236	1		492.00
			1	492.00
			1	492.00
15/05/2026	08:53:38.137	50		492.00
			50	492.00
			50	492.00
15/05/2026	08:49:16.727	5		492.00
			5	492.00
			5	492.00
15/05/2026	08:45:46.111	47		492.00
			47	492.00
			47	492.00
15/05/2026	08:43:13.101	5		491.00
			5	491.00
			5	491.00
15/05/2026	08:32:23.926	50		487.00
			50	487.00
			50	487.00
15/05/2026	08:32:12.650	7		489.95
			7	489.95
			7	489.95
15/05/2026	08:32:12.590	13		489.95
			13	489.95
			13	489.95
15/05/2026	08:31:26.798	5		489.95
			5	489.95
			5	489.95
15/05/2026	08:31:11.611	1		489.95
			1	489.95
			1	489.95
15/05/2026	08:31:10.806	15		489.95
			10	489.95
			5	489.95
			15	489.95
15/05/2026	08:30:48.408	51		487.00
			48	487.00
			2	487.00
			51	487.00
			1	487.00
15/05/2026	08:27:14.722	13		488.95
			13	488.95
			13	488.95
15/05/2026	08:27:14.219	13		488.95
			13	488.95
			13	488.95
15/05/2026	08:27:13.816	13		488.95
			13	488.95
			13	488.95
15/05/2026	08:27:13.412	13		488.95
			13	488.95
			13	488.95
15/05/2026	08:24:30.645	4		489.95
			4	489.95
			4	489.95
15/05/2026	08:17:15.843	1		486.00
			1	486.00
			1	486.00
15/05/2026	08:12:58.092	13		486.00
			13	486.00
			13	486.00
15/05/2026	08:08:19.462	13		489.95
			13	489.95
			13	489.95
15/05/2026	08:08:12.709	13		489.95
			13	489.95
			13	489.95
15/05/2026	08:07:59.015	13		489.95
			13	489.95
			13	489.95
15/05/2026	08:07:58.612	13		489.95
			13	489.95
			13	489.95
15/05/2026	08:07:40.670	1		489.95
			1	489.95
			1	489.95
15/05/2026	08:06:27.623	1		489.95
			1	489.95
			1	489.95
15/05/2026	08:00:42.267	6		486.00
			6	486.00
			6	486.00
15/05/2026	08:00:09.689	2		491.00
			2	491.00
			2	491.00
15/05/2026	08:00:08.872	1		486.00
			1	486.00
			1	486.00
15/05/2026	07:51:38.400	41		491.00
			41	491.00
			41	491.00
15/05/2026	07:47:05.664	7		486.00
			7	486.00
			7	486.00
15/05/2026	07:47:05.498	10		486.00
			10	486.00
			10	486.00
15/05/2026	07:42:29.926	28		487.00
			7	487.00
			18	487.00
			21	487.00
			10	487.00
15/05/2026	07:42:29.864	4		487.00
			4	487.00
			4	487.00
15/05/2026	07:42:17.738	48		490.00
			45	490.00
			3	490.00
			30	490.00
			18	490.00
15/05/2026	07:42:10.195	5		491.05
			5	491.05
			5	491.05
15/05/2026	07:42:10.084	13		491.05
			2	491.05
			13	491.05
			11	491.05
15/05/2026	07:30:34.790	61		490.75
			61	490.75
			61	490.75
15/05/2026	07:30:01.305	6		493.40
			4	493.40
			1	493.40
			2	493.40
			2	493.40
			3	493.40

<< <

Copyright © 2026 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: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice