Tradegate BSX

Strategy Inc. Class A

447

389

132.75

Date	Time	Volume	Order Volume	Price
30/12/2025	13:59:45.483	76		132.75
			76	132.75
			76	132.75
30/12/2025	13:57:20.754	20		132.75
			16	132.75
			4	132.75
			20	132.75
30/12/2025	13:54:06.656	25		132.50
			25	132.50
			25	132.50
30/12/2025	13:52:33.510	5		132.70
			5	132.70
			5	132.70
30/12/2025	13:49:00.044	30		132.70
			30	132.70
			30	132.70
30/12/2025	13:47:55.167	80		132.80
			80	132.80
			80	132.80
30/12/2025	13:46:43.399	1		132.50
			1	132.50
			1	132.50
30/12/2025	13:46:39.668	20		132.90
			20	132.90
			20	132.90
30/12/2025	13:46:39.528	300		132.90
			300	132.90
			300	132.90
30/12/2025	13:46:39.360	530		132.90
			150	132.90
			80	132.90
			300	132.90
			530	132.90
30/12/2025	13:46:12.948	150		132.85
			150	132.85
			150	132.85
30/12/2025	13:45:55.059	20		132.85
			20	132.85
			20	132.85
30/12/2025	13:45:15.524	30		132.85
			30	132.85
			30	132.85
30/12/2025	13:44:37.612	700		132.40
			75	132.40
			624	132.40
			700	132.40
			1	132.40
30/12/2025	13:43:39.826	300		132.40
			300	132.40
			300	132.40
30/12/2025	13:42:10.402	150		132.50
			150	132.50
			150	132.50
30/12/2025	13:42:10.272	300		132.50
			300	132.50
			300	132.50
30/12/2025	13:41:39.248	300		132.50
			300	132.50
			300	132.50
30/12/2025	13:39:30.231	3		132.50
			3	132.50
			3	132.50
30/12/2025	13:38:35.738	6		132.85
			6	132.85
			6	132.85
30/12/2025	13:38:06.126	11		132.45
			11	132.45
			11	132.45
30/12/2025	13:35:27.145	7		132.55
			7	132.55
			7	132.55
30/12/2025	13:35:14.150	6		132.85
			6	132.85
			6	132.85
30/12/2025	13:34:13.096	2		132.85
			2	132.85
			2	132.85
30/12/2025	13:32:27.553	25		132.70
			25	132.70
			25	132.70
30/12/2025	13:31:10.451	6		132.85
			6	132.85
			6	132.85
30/12/2025	13:30:55.173	20		132.85
			20	132.85
			20	132.85
30/12/2025	13:29:18.823	15		132.50
			15	132.50
			15	132.50
30/12/2025	13:28:50.331	21		132.50
			21	132.50
			21	132.50
30/12/2025	13:26:36.726	25		132.85
			25	132.85
			25	132.85
30/12/2025	13:26:02.096	5		132.85
			5	132.85
			5	132.85
30/12/2025	13:24:42.791	10		132.50
			2	132.50
			8	132.50
			10	132.50
30/12/2025	13:22:19.311	58		132.85
			58	132.85
			58	132.85
30/12/2025	13:20:37.827	25		132.85
			25	132.85
			25	132.85
30/12/2025	13:17:06.935	15		132.85
			15	132.85
			15	132.85
30/12/2025	13:15:32.246	7		132.50
			7	132.50
			7	132.50
30/12/2025	13:14:33.512	261		132.95
			261	132.95
			261	132.95
30/12/2025	13:14:25.661	5		132.95
			5	132.95
			5	132.95
30/12/2025	13:14:01.073	65		132.50
			65	132.50
			65	132.50
30/12/2025	13:13:43.660	75		132.90
			75	132.90
			75	132.90
30/12/2025	13:13:07.990	70		132.90
			70	132.90
			70	132.90
30/12/2025	13:12:33.109	4		132.55
			4	132.55
			4	132.55
30/12/2025	13:11:31.851	18		132.50
			18	132.50
			18	132.50
30/12/2025	13:08:38.285	64		132.85
			64	132.85
			64	132.85
30/12/2025	13:07:41.523	42		132.55
			42	132.55
			42	132.55
30/12/2025	13:04:38.168	2		132.85
			2	132.85
			2	132.85
30/12/2025	13:02:27.949	6		132.90
			6	132.90
			6	132.90
30/12/2025	13:01:24.254	7		132.70
			7	132.70
			7	132.70
30/12/2025	12:59:40.421	7		132.80
			7	132.80
			7	132.80
30/12/2025	12:58:48.044	15		132.80
			15	132.80
			15	132.80
30/12/2025	12:58:47.161	109		132.45
			29	132.45
			80	132.45
			109	132.45
30/12/2025	12:57:53.517	300		132.45
			300	132.45
			300	132.45
30/12/2025	12:56:35.425	130		132.45
			130	132.45
			130	132.45
30/12/2025	12:52:38.214	6		132.80
			6	132.80
			6	132.80
30/12/2025	12:52:28.178	3		132.55
			3	132.55
			3	132.55
30/12/2025	12:52:15.597	8		132.80
			8	132.80
			8	132.80
30/12/2025	12:50:06.387	37		132.85
			37	132.85
			37	132.85
30/12/2025	12:49:15.419	10		132.85
			10	132.85
			10	132.85
30/12/2025	12:48:38.699	3		132.85
			3	132.85
			3	132.85
30/12/2025	12:47:48.798	1		132.85
			1	132.85
			1	132.85
30/12/2025	12:47:16.787	6		132.45
			6	132.45
			6	132.45
30/12/2025	12:47:12.309	7		132.85
			7	132.85
			7	132.85
30/12/2025	12:47:01.969	5		132.85
			5	132.85
			5	132.85
30/12/2025	12:46:16.862	80		132.45
			55	132.45
			25	132.45
			80	132.45
30/12/2025	12:46:02.761	5		132.45
			5	132.45
			5	132.45
30/12/2025	12:45:42.979	1		132.85
			1	132.85
			1	132.85
30/12/2025	12:45:23.654	20		132.45
			20	132.45
			20	132.45
30/12/2025	12:44:43.500	5		132.95
			5	132.95
			5	132.95
30/12/2025	12:42:59.302	11		132.90
			11	132.90
			11	132.90
30/12/2025	12:42:33.191	4		132.90
			4	132.90
			4	132.90
30/12/2025	12:41:34.422	1		132.65
			1	132.65
			1	132.65
30/12/2025	12:39:07.520	53		132.95
			53	132.95
			53	132.95
30/12/2025	12:36:09.077	4		132.95
			4	132.95
			4	132.95
30/12/2025	12:35:35.438	100		132.95
			100	132.95
			100	132.95
30/12/2025	12:34:03.672	16		132.95
			16	132.95
			16	132.95
30/12/2025	12:32:19.307	2		132.75
			2	132.75
			2	132.75
30/12/2025	12:30:06.505	41		132.75
			41	132.75
			41	132.75
30/12/2025	12:28:53.369	1		132.95
			1	132.95
			1	132.95
30/12/2025	12:28:28.402	3		132.70
			3	132.70
			3	132.70
30/12/2025	12:28:27.675	15		132.70
			15	132.70
			15	132.70
30/12/2025	12:28:15.117	1		132.95
			1	132.95
			1	132.95
30/12/2025	12:28:08.593	4		132.95
			4	132.95
			4	132.95
30/12/2025	12:25:58.529	11		132.95
			11	132.95
			11	132.95
30/12/2025	12:25:32.589	8		132.95
			8	132.95
			8	132.95
30/12/2025	12:21:41.999	5		132.95
			5	132.95
			5	132.95
30/12/2025	12:17:52.205	9		132.75
			9	132.75
			9	132.75
30/12/2025	12:17:47.414	4		132.95
			4	132.95
			4	132.95
30/12/2025	12:15:21.614	50		132.95
			50	132.95
			10	132.95
			40	132.95
30/12/2025	12:14:36.447	50		132.95
			50	132.95
			50	132.95
30/12/2025	12:13:58.445	60		132.95
			60	132.95
			60	132.95
30/12/2025	12:13:51.114	13		132.75
			13	132.75
			13	132.75
30/12/2025	12:13:30.506	55		132.95
			54	132.95
			5	132.95
			1	132.95
			10	132.95
			40	132.95
30/12/2025	12:11:15.751	100		132.95
			100	132.95
			100	132.95
30/12/2025	12:10:33.486	70		132.95
			70	132.95
			70	132.95
30/12/2025	12:10:13.507	4		132.95
			4	132.95
			4	132.95
30/12/2025	12:08:02.484	30		132.95
			30	132.95
			30	132.95
30/12/2025	12:06:47.375	50		132.70
			50	132.70
			50	132.70
30/12/2025	12:06:41.049	15		132.95
			15	132.95
			15	132.95
30/12/2025	12:05:38.874	25		132.90
			25	132.90
			25	132.90
30/12/2025	12:05:33.442	10		132.90
			10	132.90
			10	132.90
30/12/2025	12:02:31.125	1		132.90
			1	132.90
			1	132.90
30/12/2025	12:01:21.084	1		133.00
			1	133.00
			1	133.00
30/12/2025	12:01:12.473	6		133.00
			6	133.00
			6	133.00
30/12/2025	12:00:19.402	3		133.10
			3	133.10
			3	133.10
30/12/2025	11:56:52.266	30		132.95
			30	132.95
			30	132.95
30/12/2025	11:56:26.102	5		132.95
			5	132.95
			5	132.95
30/12/2025	11:52:02.813	4		133.10
			4	133.10
			4	133.10
30/12/2025	11:50:58.178	15		133.10
			15	133.10
			15	133.10
30/12/2025	11:50:45.412	47		133.10
			27	133.10
			20	133.10
			47	133.10
30/12/2025	11:47:41.262	4		133.15
			4	133.15
			4	133.15
30/12/2025	11:47:24.512	7		133.15
			7	133.15
			7	133.15
30/12/2025	11:47:19.332	19		133.15
			19	133.15
			19	133.15
30/12/2025	11:47:12.395	48		132.95
			48	132.95
			48	132.95
30/12/2025	11:46:19.005	4		133.15
			4	133.15
			4	133.15
30/12/2025	11:46:05.801	60		132.80
			60	132.80
			60	132.80
30/12/2025	11:45:59.411	50		133.15
			50	133.15
			50	133.15
30/12/2025	11:45:54.980	100		133.15
			100	133.15
			100	133.15
30/12/2025	11:45:10.089	15		132.80
			15	132.80
			15	132.80
30/12/2025	11:42:38.506	20		132.80
			20	132.80
			20	132.80
30/12/2025	11:41:14.361	32		132.95
			32	132.95
			32	132.95
30/12/2025	11:39:21.600	12		133.15
			12	133.15
			12	133.15
30/12/2025	11:38:33.025	1		133.15
			1	133.15
			1	133.15
30/12/2025	11:37:58.815	60		132.80
			60	132.80
			60	132.80
30/12/2025	11:36:25.471	45		132.80
			45	132.80
			45	132.80
30/12/2025	11:33:48.719	15		133.15
			15	133.15
			15	133.15
30/12/2025	11:33:11.698	150		132.85
			150	132.85
			150	132.85
30/12/2025	11:32:28.242	3		132.60
			3	132.60
			3	132.60
30/12/2025	11:32:08.707	2		133.05
			2	133.05
			2	133.05
30/12/2025	11:30:45.727	50		133.15
			50	133.15
			50	133.15
30/12/2025	11:30:23.731	15		133.15
			15	133.15
			15	133.15
30/12/2025	11:30:15.963	1		132.65
			1	132.65
			1	132.65
30/12/2025	11:29:49.015	50		132.75
			50	132.75
			50	132.75
30/12/2025	11:29:39.679	10		133.15
			10	133.15
			10	133.15
30/12/2025	11:29:23.264	8		132.75
			8	132.75
			8	132.75
30/12/2025	11:28:48.086	60		133.15
			60	133.15
			60	133.15
30/12/2025	11:28:22.521	50		132.80
			50	132.80
			50	132.80
30/12/2025	11:27:04.786	60		132.75
			60	132.75
			60	132.75
30/12/2025	11:26:27.914	5		133.15
			5	133.15
			5	133.15
30/12/2025	11:25:40.532	1		133.10
			1	133.10
			1	133.10
30/12/2025	11:25:23.415	16		133.10
			16	133.10
			16	133.10
30/12/2025	11:23:52.643	26		132.70
			26	132.70
			26	132.70
30/12/2025	11:22:50.385	255		133.00
			255	133.00
			255	133.00
30/12/2025	11:22:42.419	116		133.00
			116	133.00
			116	133.00
30/12/2025	11:22:41.813	116		133.00
			116	133.00
			116	133.00
30/12/2025	11:22:41.210	13		133.00
			13	133.00
			13	133.00
30/12/2025	11:22:40.606	13		133.00
			13	133.00
			13	133.00
30/12/2025	11:22:40.004	3		133.00
			3	133.00
			3	133.00
30/12/2025	11:22:39.573	100		133.00
			100	133.00
			100	133.00
30/12/2025	11:21:00.108	4		133.15
			4	133.15
			4	133.15
30/12/2025	11:20:35.291	5		133.05
			5	133.05
			5	133.05
30/12/2025	11:20:10.549	1		133.05
			1	133.05
			1	133.05
30/12/2025	11:20:03.997	10		133.15
			10	133.15
			10	133.15
30/12/2025	11:18:24.531	8		133.05
			8	133.05
			8	133.05
30/12/2025	11:16:54.615	100		133.20
			100	133.20
			100	133.20
30/12/2025	11:15:51.755	80		133.15
			80	133.15
			80	133.15
30/12/2025	11:15:42.937	134		133.00
			94	133.00
			134	133.00
			40	133.00
30/12/2025	11:15:03.767	30		132.90
			15	132.90
			15	132.90
			30	132.90
30/12/2025	11:14:57.845	70		132.90
			70	132.90
			70	132.90
30/12/2025	11:14:20.781	254		132.90
			254	132.90
			254	132.90
30/12/2025	11:13:36.316	3		132.95
			3	132.95
			3	132.95
30/12/2025	11:11:50.281	12		132.70
			12	132.70
			12	132.70
30/12/2025	11:11:36.044	5		132.85
			5	132.85
			5	132.85
30/12/2025	11:09:46.821	33		132.95
			33	132.95
			33	132.95
30/12/2025	11:09:36.068	1		132.80
			1	132.80
			1	132.80
30/12/2025	11:08:43.428	10		132.90
			10	132.90
			10	132.90
30/12/2025	11:04:46.223	25		132.65
			1	132.65
			24	132.65
			25	132.65
30/12/2025	11:03:57.899	300		132.90
			300	132.90
			300	132.90
30/12/2025	10:52:40.028	30		132.90
			30	132.90
			30	132.90
30/12/2025	10:52:13.521	20		132.60
			20	132.60
			20	132.60
30/12/2025	10:50:45.341	230		132.75
			230	132.75
			230	132.75
30/12/2025	10:50:12.745	50		132.95
			50	132.95
			50	132.95
30/12/2025	10:49:06.442	35		132.70
			35	132.70
			35	132.70
30/12/2025	10:49:06.023	150		132.70
			150	132.70
			150	132.70
30/12/2025	10:45:54.224	8		132.95
			8	132.95
			8	132.95
30/12/2025	10:45:10.969	15		132.95
			15	132.95
			15	132.95
30/12/2025	10:44:38.836	13		132.70
			13	132.70
			13	132.70
30/12/2025	10:44:11.154	200		132.50
			200	132.50
			200	132.50
30/12/2025	10:44:02.889	191		132.55
			191	132.55
			191	132.55
30/12/2025	10:43:11.036	2		132.60
			2	132.60
			2	132.60
30/12/2025	10:42:16.560	5		132.70
			5	132.70
			5	132.70
30/12/2025	10:42:13.475	36		132.90
			36	132.90
			36	132.90
30/12/2025	10:41:56.399	9		132.95
			9	132.95
			9	132.95
30/12/2025	10:41:47.383	5		132.55
			5	132.55
			5	132.55
30/12/2025	10:41:33.237	5		132.55
			5	132.55
			5	132.55
30/12/2025	10:37:58.567	17		132.95
			17	132.95
			17	132.95
30/12/2025	10:37:45.320	1		132.95
			1	132.95
			1	132.95
30/12/2025	10:37:44.741	10		132.95
			10	132.95
			10	132.95
30/12/2025	10:36:59.588	10		132.95
			10	132.95
			10	132.95
30/12/2025	10:32:44.592	19		132.90
			19	132.90
			19	132.90
30/12/2025	10:30:27.936	60		132.50
			60	132.50
			60	132.50
30/12/2025	10:30:27.118	17		132.50
			17	132.50
			17	132.50
30/12/2025	10:30:20.961	75		132.50
			75	132.50
			75	132.50
30/12/2025	10:29:29.755	35		132.50
			3	132.50
			35	132.50
			32	132.50
30/12/2025	10:28:26.490	20		132.80
			20	132.80
			20	132.80
30/12/2025	10:26:36.275	45		132.85
			45	132.85
			45	132.85
30/12/2025	10:24:53.981	27		132.80
			27	132.80
			27	132.80
30/12/2025	10:23:08.946	5		132.85
			5	132.85
			5	132.85
30/12/2025	10:22:46.805	14		132.55
			14	132.55
			14	132.55
30/12/2025	10:22:38.015	4		132.80
			4	132.80
			4	132.80
30/12/2025	10:20:44.574	5		132.50
			5	132.50
			5	132.50
30/12/2025	10:19:30.214	1		132.90
			1	132.90
			1	132.90
30/12/2025	10:16:41.803	3		132.90
			3	132.90
			3	132.90
30/12/2025	10:15:25.759	15		132.55
			15	132.55
			15	132.55
30/12/2025	10:13:19.535	10		132.55
			10	132.55
			10	132.55
30/12/2025	10:10:45.018	200		132.80
			200	132.80
			200	132.80
30/12/2025	10:09:03.505	10		132.80
			10	132.80
			10	132.80
30/12/2025	10:09:02.756	10		132.80
			10	132.80
			10	132.80
30/12/2025	10:04:32.805	135		132.45
			135	132.45
			135	132.45
30/12/2025	10:03:02.457	200		132.50
			200	132.50
			200	132.50
30/12/2025	10:00:14.453	50		133.00
			50	133.00
			50	133.00
30/12/2025	09:56:29.474	5		133.15
			5	133.15
			5	133.15
30/12/2025	09:56:12.604	8		132.50
			8	132.50
			8	132.50
30/12/2025	09:56:08.752	488		133.00
			483	133.00
			5	133.00
			488	133.00
30/12/2025	09:56:00.849	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:55:01.770	100		133.05
			100	133.05
			100	133.05
30/12/2025	09:53:24.035	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:52:41.675	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:52:29.465	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:51:53.720	300		133.00
			300	133.00
			300	133.00
30/12/2025	09:51:49.946	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:51:41.692	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:51:38.588	661		133.00
			661	133.00
			661	133.00
30/12/2025	09:51:34.078	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:51:32.645	200		133.05
			200	133.05
			200	133.05
30/12/2025	09:50:40.690	104		133.05
			104	133.05
			104	133.05
30/12/2025	09:49:58.103	3		133.05
			3	133.05
			3	133.05
30/12/2025	09:49:32.036	7		133.55
			7	133.55
			7	133.55
30/12/2025	09:49:12.969	5		133.05
			5	133.05
			5	133.05
30/12/2025	09:47:11.994	100		133.05
			100	133.05
			100	133.05
30/12/2025	09:46:49.992	106		133.05
			106	133.05
			106	133.05
30/12/2025	09:46:48.196	708		133.00
			708	133.00
			708	133.00
30/12/2025	09:46:41.355	106		133.05
			106	133.05
			106	133.05
30/12/2025	09:46:40.127	50		133.05
			7	133.05
			50	133.05
			43	133.05
30/12/2025	09:45:54.333	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:45:51.635	6		133.05
			6	133.05
			6	133.05
30/12/2025	09:45:43.656	1		133.05
			1	133.05
			1	133.05
30/12/2025	09:45:42.853	20		133.05
			20	133.05
			20	133.05
30/12/2025	09:45:39.537	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:44:40.558	99		133.05
			99	133.05
			99	133.05
30/12/2025	09:44:39.957	16		133.05
			16	133.05
			16	133.05
30/12/2025	09:44:36.131	148		133.05
			148	133.05
			148	133.05
30/12/2025	09:44:35.530	8		133.05
			8	133.05
			8	133.05
30/12/2025	09:44:03.176	100		133.05
			100	133.05
			100	133.05
30/12/2025	09:44:02.672	46		133.05
			46	133.05
			46	133.05
30/12/2025	09:43:44.114	82		133.05
			82	133.05
			82	133.05
30/12/2025	09:41:19.223	50		133.05
			50	133.05
			50	133.05
30/12/2025	09:41:15.942	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:41:09.687	50		133.05
			50	133.05
			50	133.05
30/12/2025	09:41:01.972	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:40:15.553	60		133.05
			60	133.05
			60	133.05
30/12/2025	09:38:13.781	3		133.50
			3	133.50
			3	133.50
30/12/2025	09:37:27.852	724		133.00
			724	133.00
			724	133.00
30/12/2025	09:37:27.799	874		133.00
			150	133.00
			874	133.00
			724	133.00
30/12/2025	09:37:18.701	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:37:17.395	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:37:12.672	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:37:09.817	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:37:04.329	150		133.05
			150	133.05
			150	133.05
30/12/2025	09:35:49.475	84		133.05
			84	133.05
			84	133.05
30/12/2025	09:35:39.728	1		133.05
			1	133.05
			1	133.05
30/12/2025	09:35:26.464	3		133.35
			3	133.35
			3	133.35
30/12/2025	09:33:45.241	2		133.35
			2	133.35
			2	133.35
30/12/2025	09:33:08.206	50		133.40
			50	133.40
			50	133.40
30/12/2025	09:32:45.281	10		133.45
			10	133.45
			10	133.45
30/12/2025	09:32:13.998	21		132.55
			21	132.55
			21	132.55
30/12/2025	09:28:46.236	50		132.55
			50	132.55
			50	132.55
30/12/2025	09:28:26.658	120		132.55
			120	132.55
			120	132.55
30/12/2025	09:25:59.892	25		132.55
			25	132.55
			25	132.55
30/12/2025	09:25:42.997	6		132.55
			6	132.55
			6	132.55
30/12/2025	09:24:58.476	10		133.50
			10	133.50
			10	133.50
30/12/2025	09:24:32.445	150		133.40
			150	133.40
			150	133.40
30/12/2025	09:23:44.989	284		132.50
			284	132.50
			284	132.50
30/12/2025	09:23:37.460	180		132.50
			180	132.50
			180	132.50
30/12/2025	09:23:36.956	36		132.50
			36	132.50
			36	132.50
30/12/2025	09:21:56.254	88		132.65
			88	132.65
			50	132.65
			38	132.65
30/12/2025	09:21:44.532	105		132.65
			105	132.65
			105	132.65
30/12/2025	09:21:24.144	150		132.65
			150	132.65
			150	132.65
30/12/2025	09:21:12.241	1		132.65
			1	132.65
			1	132.65
30/12/2025	09:19:49.114	150		132.80
			150	132.80
			150	132.80
30/12/2025	09:19:04.576	100		132.75
			100	132.75
			100	132.75
30/12/2025	09:18:36.097	2		132.25
			2	132.25
			2	132.25
30/12/2025	09:18:36.021	12		132.75
			12	132.75
			12	132.75
30/12/2025	09:18:13.646	100		132.75
			100	132.75
			100	132.75
30/12/2025	09:18:07.917	100		132.75
			100	132.75
			100	132.75
30/12/2025	09:17:50.792	11		132.25
			11	132.25
			11	132.25
30/12/2025	09:17:36.579	1		132.75
			1	132.75
			1	132.75
30/12/2025	09:17:17.098	76		132.60
			76	132.60
			76	132.60
30/12/2025	09:17:15.889	1		132.50
			1	132.50
			1	132.50
30/12/2025	09:17:10.581	68		132.50
			68	132.50
			68	132.50
30/12/2025	09:16:58.720	200		132.45
			200	132.45
			200	132.45
30/12/2025	09:16:45.845	100		132.45
			100	132.45
			100	132.45
30/12/2025	09:16:39.147	22		132.45
			22	132.45
			22	132.45
30/12/2025	09:16:28.124	30		132.45
			30	132.45
			30	132.45
30/12/2025	09:15:23.854	76		132.45
			76	132.45
			76	132.45
30/12/2025	09:15:22.549	12		132.45
			12	132.45
			12	132.45
30/12/2025	09:15:12.406	101		132.45
			101	132.45
			101	132.45
30/12/2025	09:15:00.339	120		132.45
			120	132.45
			120	132.45
30/12/2025	09:14:30.196	100		132.45
			100	132.45
			100	132.45
30/12/2025	09:14:16.934	20		132.45
			20	132.45
			20	132.45
30/12/2025	09:14:15.326	45		132.45
			45	132.45
			45	132.45
30/12/2025	09:14:14.924	121		132.45
			121	132.45
			121	132.45
30/12/2025	09:14:14.423	64		132.45
			64	132.45
			64	132.45
30/12/2025	09:13:52.028	15		132.45
			15	132.45
			15	132.45
30/12/2025	09:13:33.300	150		132.45
			150	132.45
			150	132.45
30/12/2025	09:13:31.823	90		132.45
			90	132.45
			90	132.45
30/12/2025	09:13:23.818	3 039		132.35
			500	132.35
			500	132.35
			500	132.35
			6	132.35
			20	132.35
			1 519	132.35
			3 033	132.35
30/12/2025	09:12:12.823	120		132.25
			120	132.25
			120	132.25
30/12/2025	09:11:57.390	10		132.25
			10	132.25
			10	132.25
30/12/2025	09:11:55.403	667		132.30
			567	132.30
			100	132.30
			667	132.30
30/12/2025	09:11:48.948	300		132.30
			300	132.30
			300	132.30
30/12/2025	09:10:42.187	150		132.25
			150	132.25
			150	132.25
30/12/2025	09:10:41.583	2		132.25
			2	132.25
			2	132.25
30/12/2025	09:10:41.482	2		132.25
			2	132.25
			2	132.25
30/12/2025	09:10:06.924	40		132.25
			40	132.25
			40	132.25
30/12/2025	09:09:59.612	51		132.25
			51	132.25
			51	132.25
30/12/2025	09:09:39.241	88		132.25
			88	132.25
			60	132.25
			8	132.25
			20	132.25
30/12/2025	09:09:00.513	90		132.25
			90	132.25
			90	132.25
30/12/2025	09:07:43.010	2		132.60
			2	132.60
			2	132.60
30/12/2025	09:07:39.818	25		132.60
			25	132.60
			25	132.60
30/12/2025	09:06:32.163	50		132.10
			50	132.10
			50	132.10
30/12/2025	09:03:20.547	1		132.05
			1	132.05
			1	132.05
30/12/2025	09:02:59.058	60		132.60
			60	132.60
			60	132.60
30/12/2025	09:00:37.338	1		132.60
			1	132.60
			1	132.60
30/12/2025	08:59:37.872	12		132.60
			12	132.60
			12	132.60

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice