Tradegate Exchange

Pfizer Inc.

532

483

21.345

Date	Time	Volume	Order Volume	Price
17/12/2025	21:57:00.966	250		21.345
			250	21.345
			250	21.345
17/12/2025	21:55:25.041	730		21.35
			500	21.35
			730	21.35
			230	21.35
17/12/2025	21:53:09.446	4		21.365
			4	21.365
			4	21.365
17/12/2025	21:49:03.976	2 645		21.37
			2 645	21.37
			2 645	21.37
17/12/2025	21:41:38.062	150		21.375
			150	21.375
			150	21.375
17/12/2025	21:38:17.462	100		21.375
			100	21.375
			100	21.375
17/12/2025	21:36:46.864	90		21.375
			90	21.375
			90	21.375
17/12/2025	21:35:18.426	75		21.37
			75	21.37
			75	21.37
17/12/2025	21:34:09.193	2 396		21.355
			2 396	21.355
			2 396	21.355
17/12/2025	21:33:50.816	235		21.355
			235	21.355
			235	21.355
17/12/2025	21:31:32.256	100		21.37
			100	21.37
			100	21.37
17/12/2025	21:30:51.511	450		21.36
			50	21.36
			160	21.36
			450	21.36
			240	21.36
17/12/2025	21:28:10.838	60		21.375
			60	21.375
			60	21.375
17/12/2025	21:20:40.171	9		21.415
			9	21.415
			9	21.415
17/12/2025	21:09:37.855	465		21.365
			465	21.365
			465	21.365
17/12/2025	21:05:19.218	250		21.44
			250	21.44
			250	21.44
17/12/2025	21:05:03.071	155		21.425
			155	21.425
			155	21.425
17/12/2025	21:00:24.096	100		21.46
			100	21.46
			100	21.46
17/12/2025	20:55:34.734	100		21.445
			100	21.445
			100	21.445
17/12/2025	20:53:07.940	100		21.48
			100	21.48
			100	21.48
17/12/2025	20:52:27.933	225		21.47
			225	21.47
			225	21.47
17/12/2025	20:46:07.930	46		21.485
			46	21.485
			46	21.485
17/12/2025	20:42:14.207	101		21.47
			101	21.47
			101	21.47
17/12/2025	20:37:57.574	40		21.495
			40	21.495
			40	21.495
17/12/2025	20:37:41.349	200		21.495
			200	21.495
			200	21.495
17/12/2025	20:32:13.411	24		21.47
			24	21.47
			24	21.47
17/12/2025	20:19:19.041	150		21.455
			150	21.455
			150	21.455
17/12/2025	20:17:46.245	60		21.445
			60	21.445
			60	21.445
17/12/2025	20:11:31.146	140		21.44
			140	21.44
			140	21.44
17/12/2025	20:10:35.136	300		21.44
			300	21.44
			300	21.44
17/12/2025	20:09:43.527	309		21.43
			309	21.43
			309	21.43
17/12/2025	20:07:57.631	50		21.445
			50	21.445
			50	21.445
17/12/2025	20:07:52.554	5		21.47
			5	21.47
			5	21.47
17/12/2025	20:03:38.335	19		21.405
			19	21.405
			19	21.405
17/12/2025	20:00:06.911	120		21.365
			120	21.365
			120	21.365
17/12/2025	20:00:06.710	235		21.365
			235	21.365
			235	21.365
17/12/2025	20:00:06.516	235		21.365
			235	21.365
			235	21.365
17/12/2025	20:00:02.598	410		21.365
			100	21.365
			310	21.365
			410	21.365
17/12/2025	19:56:45.472	93		21.38
			93	21.38
			93	21.38
17/12/2025	19:56:45.276	2 000		21.38
			2 000	21.38
			2 000	21.38
17/12/2025	19:53:46.017	1 000		21.375
			1 000	21.375
			1 000	21.375
17/12/2025	19:51:58.705	500		21.395
			500	21.395
			500	21.395
17/12/2025	19:40:01.091	1 252		21.37
			1 252	21.37
			1 252	21.37
17/12/2025	19:36:12.664	20		21.38
			20	21.38
			20	21.38
17/12/2025	19:31:16.370	47		21.39
			47	21.39
			47	21.39
17/12/2025	19:29:44.216	47		21.39
			47	21.39
			47	21.39
17/12/2025	19:29:20.972	450		21.385
			450	21.385
			450	21.385
17/12/2025	19:28:36.511	75		21.385
			75	21.385
			75	21.385
17/12/2025	19:18:55.635	2		21.385
			2	21.385
			2	21.385
17/12/2025	19:17:27.880	3		21.395
			3	21.395
			3	21.395
17/12/2025	19:13:54.256	500		21.40
			500	21.40
			500	21.40
17/12/2025	19:11:07.320	150		21.39
			150	21.39
			150	21.39
17/12/2025	19:09:54.013	50		21.37
			50	21.37
			50	21.37
17/12/2025	19:05:03.138	1 500		21.385
			1 500	21.385
			1 500	21.385
17/12/2025	19:03:10.423	80		21.375
			80	21.375
			30	21.375
			50	21.375
17/12/2025	19:03:06.022	100		21.40
			100	21.40
			100	21.40
17/12/2025	19:02:23.492	35		21.415
			35	21.415
			35	21.415
17/12/2025	18:51:00.297	49		21.405
			49	21.405
			49	21.405
17/12/2025	18:50:40.028	100		21.405
			100	21.405
			100	21.405
17/12/2025	18:47:55.661	75		21.45
			75	21.45
			75	21.45
17/12/2025	18:44:54.766	200		21.425
			200	21.425
			200	21.425
17/12/2025	18:44:22.550	240		21.43
			240	21.43
			240	21.43
17/12/2025	18:43:32.735	30		21.43
			30	21.43
			30	21.43
17/12/2025	18:39:50.728	55		21.45
			55	21.45
			55	21.45
17/12/2025	18:34:47.062	47		21.455
			47	21.455
			47	21.455
17/12/2025	18:32:31.599	150		21.455
			150	21.455
			150	21.455
17/12/2025	18:30:02.442	126		21.45
			126	21.45
			126	21.45
17/12/2025	18:24:31.271	60		21.46
			60	21.46
			60	21.46
17/12/2025	18:20:41.602	141		21.45
			141	21.45
			141	21.45
17/12/2025	18:19:35.660	75		21.45
			75	21.45
			75	21.45
17/12/2025	18:18:58.797	400		21.44
			400	21.44
			400	21.44
17/12/2025	18:17:03.062	111		21.435
			111	21.435
			111	21.435
17/12/2025	18:16:45.668	234		21.44
			234	21.44
			234	21.44
17/12/2025	18:13:32.338	50		21.475
			50	21.475
			50	21.475
17/12/2025	18:13:14.270	120		21.44
			120	21.44
			120	21.44
17/12/2025	18:12:01.631	100		21.465
			100	21.465
			100	21.465
17/12/2025	18:02:02.813	100		21.445
			100	21.445
			100	21.445
17/12/2025	18:00:59.150	767		21.495
			767	21.495
			767	21.495
17/12/2025	18:00:50.210	250		21.50
			250	21.50
			250	21.50
17/12/2025	17:59:00.437	58		21.50
			58	21.50
			58	21.50
17/12/2025	17:58:53.458	767		21.50
			767	21.50
			767	21.50
17/12/2025	17:57:20.310	50		21.50
			50	21.50
			50	21.50
17/12/2025	17:56:21.628	1		21.50
			1	21.50
			1	21.50
17/12/2025	17:55:29.295	2		21.52
			2	21.52
			2	21.52
17/12/2025	17:55:16.780	72		21.515
			72	21.515
			72	21.515
17/12/2025	17:52:47.983	69		21.54
			69	21.54
			69	21.54
17/12/2025	17:52:01.332	25		21.50
			25	21.50
			25	21.50
17/12/2025	17:51:33.393	32		21.50
			32	21.50
			32	21.50
17/12/2025	17:47:03.372	35		21.535
			35	21.535
			35	21.535
17/12/2025	17:46:51.916	101		21.535
			101	21.535
			101	21.535
17/12/2025	17:46:07.844	10		21.535
			10	21.535
			10	21.535
17/12/2025	17:45:23.010	46		21.52
			46	21.52
			46	21.52
17/12/2025	17:45:14.322	20		21.50
			20	21.50
			20	21.50
17/12/2025	17:44:31.726	95		21.52
			95	21.52
			95	21.52
17/12/2025	17:44:01.667	10		21.52
			10	21.52
			10	21.52
17/12/2025	17:42:31.673	30		21.50
			30	21.50
			30	21.50
17/12/2025	17:41:49.559	500		21.505
			500	21.505
			500	21.505
17/12/2025	17:40:20.155	50		21.51
			50	21.51
			50	21.51
17/12/2025	17:39:48.586	100		21.52
			100	21.52
			100	21.52
17/12/2025	17:39:13.979	225		21.50
			20	21.50
			225	21.50
			205	21.50
17/12/2025	17:39:13.006	5		21.51
			5	21.51
			5	21.51
17/12/2025	17:37:56.772	233		21.495
			233	21.495
			233	21.495
17/12/2025	17:35:01.243	20		21.46
			20	21.46
			20	21.46
17/12/2025	17:34:01.670	283		21.46
			283	21.46
			283	21.46
17/12/2025	17:31:45.627	50		21.455
			50	21.455
			50	21.455
17/12/2025	17:30:51.543	23		21.465
			23	21.465
			23	21.465
17/12/2025	17:25:30.816	25		21.47
			25	21.47
			25	21.47
17/12/2025	17:25:10.845	750		21.47
			750	21.47
			750	21.47
17/12/2025	17:23:42.511	24		21.45
			24	21.45
			24	21.45
17/12/2025	17:15:53.185	1 122		21.405
			1 122	21.405
			1 122	21.405
17/12/2025	17:15:48.319	500		21.425
			500	21.425
			500	21.425
17/12/2025	17:15:32.343	1 000		21.425
			1 000	21.425
			1 000	21.425
17/12/2025	17:13:53.190	3		21.40
			3	21.40
			3	21.40
17/12/2025	17:10:21.132	500		21.395
			500	21.395
			500	21.395
17/12/2025	17:05:54.913	779		21.40
			779	21.40
			779	21.40
17/12/2025	16:59:53.954	8		21.42
			8	21.42
			8	21.42
17/12/2025	16:58:44.099	2		21.425
			2	21.425
			2	21.425
17/12/2025	16:58:07.372	500		21.44
			500	21.44
			500	21.44
17/12/2025	16:56:14.228	1 000		21.41
			1 000	21.41
			1 000	21.41
17/12/2025	16:54:55.725	156		21.395
			156	21.395
			156	21.395
17/12/2025	16:53:30.239	5		21.395
			5	21.395
			5	21.395
17/12/2025	16:52:15.241	250		21.38
			250	21.38
			250	21.38
17/12/2025	16:51:16.265	300		21.395
			300	21.395
			300	21.395
17/12/2025	16:50:04.389	100		21.395
			100	21.395
			100	21.395
17/12/2025	16:48:44.961	276		21.395
			276	21.395
			276	21.395
17/12/2025	16:48:44.919	560		21.40
			60	21.40
			560	21.40
			500	21.40
17/12/2025	16:48:36.112	250		21.41
			250	21.41
			250	21.41
17/12/2025	16:47:39.736	1 340		21.405
			1 340	21.405
			1 340	21.405
17/12/2025	16:47:28.142	810		21.405
			810	21.405
			810	21.405
17/12/2025	16:46:47.961	95		21.405
			95	21.405
			95	21.405
17/12/2025	16:45:09.799	300		21.44
			300	21.44
			300	21.44
17/12/2025	16:43:11.770	50		21.46
			50	21.46
			50	21.46
17/12/2025	16:41:42.070	232		21.44
			232	21.44
			232	21.44
17/12/2025	16:41:05.108	20		21.45
			20	21.45
			20	21.45
17/12/2025	16:39:23.886	2 900		21.49
			2 900	21.49
			2 900	21.49
17/12/2025	16:38:13.379	1 050		21.515
			1 050	21.515
			1 050	21.515
17/12/2025	16:37:28.375	367		21.485
			367	21.485
			367	21.485
17/12/2025	16:36:00.505	1 220		21.515
			1 220	21.515
			1 220	21.515
17/12/2025	16:35:59.405	120		21.50
			120	21.50
			120	21.50
17/12/2025	16:33:24.359	11		21.505
			11	21.505
			11	21.505
17/12/2025	16:32:40.595	100		21.505
			100	21.505
			100	21.505
17/12/2025	16:31:08.956	1 860		21.49
			1 860	21.49
			1 860	21.49
17/12/2025	16:30:15.377	30		21.505
			30	21.505
			30	21.505
17/12/2025	16:29:38.413	1		21.52
			1	21.52
			1	21.52
17/12/2025	16:28:29.093	51		21.49
			51	21.49
			51	21.49
17/12/2025	16:25:22.092	200		21.50
			200	21.50
			200	21.50
17/12/2025	16:24:48.906	70		21.515
			70	21.515
			70	21.515
17/12/2025	16:22:25.252	10		21.495
			10	21.495
			10	21.495
17/12/2025	16:21:59.233	285		21.50
			285	21.50
			285	21.50
17/12/2025	16:21:54.507	50		21.50
			50	21.50
			50	21.50
17/12/2025	16:18:59.191	236		21.52
			236	21.52
			236	21.52
17/12/2025	16:13:59.796	100		21.45
			100	21.45
			100	21.45
17/12/2025	16:12:08.741	45		21.455
			45	21.455
			45	21.455
17/12/2025	16:11:03.554	369		21.445
			369	21.445
			369	21.445
17/12/2025	16:10:44.705	1 400		21.45
			1 400	21.45
			1 400	21.45
17/12/2025	16:09:12.102	4 000		21.465
			4 000	21.465
			4 000	21.465
17/12/2025	16:08:06.743	700		21.455
			700	21.455
			700	21.455
17/12/2025	16:07:01.303	20		21.48
			20	21.48
			20	21.48
17/12/2025	16:06:15.957	500		21.46
			500	21.46
			500	21.46
17/12/2025	16:03:55.369	100		21.475
			100	21.475
			100	21.475
17/12/2025	16:03:29.871	90		21.465
			90	21.465
			90	21.465
17/12/2025	16:03:28.684	450		21.465
			450	21.465
			450	21.465
17/12/2025	16:02:37.577	50		21.465
			50	21.465
			50	21.465
17/12/2025	16:02:32.048	232		21.46
			232	21.46
			232	21.46
17/12/2025	16:01:32.181	300		21.435
			300	21.435
			300	21.435
17/12/2025	15:59:59.496	25		21.42
			25	21.42
			25	21.42
17/12/2025	15:59:12.780	36		21.425
			36	21.425
			36	21.425
17/12/2025	15:56:15.720	40		21.40
			40	21.40
			40	21.40
17/12/2025	15:56:13.828	276		21.40
			276	21.40
			276	21.40
17/12/2025	15:56:09.181	276		21.40
			276	21.40
			276	21.40
17/12/2025	15:55:46.588	100		21.44
			100	21.44
			100	21.44
17/12/2025	15:53:05.197	160		21.40
			160	21.40
			110	21.40
			50	21.40
17/12/2025	15:53:05.135	16		21.41
			16	21.41
			16	21.41
17/12/2025	15:52:16.987	3 000		21.42
			3 000	21.42
			3 000	21.42
17/12/2025	15:51:31.500	250		21.45
			250	21.45
			250	21.45
17/12/2025	15:51:30.882	200		21.455
			200	21.455
			200	21.455
17/12/2025	15:51:28.853	50		21.45
			50	21.45
			50	21.45
17/12/2025	15:50:52.592	321		21.485
			321	21.485
			321	21.485
17/12/2025	15:50:17.272	220		21.46
			220	21.46
			220	21.46
17/12/2025	15:49:11.474	1 000		21.42
			1 000	21.42
			1 000	21.42
17/12/2025	15:45:32.847	1		21.46
			1	21.46
			1	21.46
17/12/2025	15:45:20.732	50		21.475
			50	21.475
			50	21.475
17/12/2025	15:43:56.947	500		21.50
			500	21.50
			500	21.50
17/12/2025	15:43:36.184	500		21.505
			500	21.505
			500	21.505
17/12/2025	15:42:58.113	233		21.525
			233	21.525
			233	21.525
17/12/2025	15:42:21.823	2 500		21.54
			2 500	21.54
			2 500	21.54
17/12/2025	15:37:59.828	279		21.48
			279	21.48
			279	21.48
17/12/2025	15:37:58.179	4 880		21.50
			2 500	21.50
			4 880	21.50
			2 380	21.50
17/12/2025	15:37:56.624	5 600		21.50
			100	21.50
			5 600	21.50
			4 620	21.50
			150	21.50
			200	21.50
			230	21.50
			300	21.50
17/12/2025	15:37:53.860	150		21.51
			150	21.51
			150	21.51
17/12/2025	15:37:42.770	35		21.54
			35	21.54
			35	21.54
17/12/2025	15:36:32.406	1		21.58
			1	21.58
			1	21.58
17/12/2025	15:35:57.895	75		21.56
			75	21.56
			75	21.56
17/12/2025	15:35:17.719	150		21.55
			150	21.55
			150	21.55
17/12/2025	15:34:58.625	10		21.57
			10	21.57
			10	21.57
17/12/2025	15:34:58.473	3 643		21.60
			93	21.60
			1 500	21.60
			50	21.60
			2 000	21.60
			3 643	21.60
17/12/2025	15:34:45.634	80		21.645
			80	21.645
			80	21.645
17/12/2025	15:32:22.601	195		21.675
			195	21.675
			195	21.675
17/12/2025	15:31:58.394	50		21.71
			50	21.71
			50	21.71
17/12/2025	15:27:59.160	200		21.70
			200	21.70
			200	21.70
17/12/2025	15:26:25.461	25		21.635
			25	21.635
			25	21.635
17/12/2025	15:25:27.654	1 429		21.65
			1 429	21.65
			1 429	21.65
17/12/2025	15:24:03.912	70		21.65
			70	21.65
			70	21.65
17/12/2025	15:23:18.041	100		21.69
			100	21.69
			100	21.69
17/12/2025	15:22:28.207	1 160		21.68
			1 160	21.68
			1 160	21.68
17/12/2025	15:21:38.897	500		21.70
			500	21.70
			500	21.70
17/12/2025	15:20:21.127	500		21.715
			500	21.715
			500	21.715
17/12/2025	15:18:48.969	140		21.70
			140	21.70
			140	21.70
17/12/2025	15:16:41.933	10		21.74
			10	21.74
			10	21.74
17/12/2025	15:11:31.535	200		21.765
			200	21.765
			200	21.765
17/12/2025	15:10:33.539	250		21.765
			250	21.765
			250	21.765
17/12/2025	15:09:14.933	50		21.75
			50	21.75
			50	21.75
17/12/2025	15:05:59.016	1		21.745
			1	21.745
			1	21.745
17/12/2025	15:03:39.722	150		21.74
			150	21.74
			150	21.74
17/12/2025	15:01:15.375	450		21.725
			450	21.725
			450	21.725
17/12/2025	14:57:25.571	200		21.725
			200	21.725
			200	21.725
17/12/2025	14:57:19.933	140		21.725
			140	21.725
			140	21.725
17/12/2025	14:57:02.790	20		21.725
			20	21.725
			20	21.725
17/12/2025	14:55:10.070	410		21.725
			410	21.725
			410	21.725
17/12/2025	14:52:22.360	500		21.74
			500	21.74
			500	21.74
17/12/2025	14:49:29.871	200		21.725
			200	21.725
			200	21.725
17/12/2025	14:46:36.055	1 100		21.75
			1 100	21.75
			1 100	21.75
17/12/2025	14:46:35.646	25		21.75
			25	21.75
			25	21.75
17/12/2025	14:38:12.357	800		21.71
			800	21.71
			800	21.71
17/12/2025	14:35:50.674	100		21.735
			100	21.735
			100	21.735
17/12/2025	14:35:07.783	1		21.715
			1	21.715
			1	21.715
17/12/2025	14:34:47.353	2		21.69
			2	21.69
			2	21.69
17/12/2025	14:33:27.708	200		21.685
			200	21.685
			200	21.685
17/12/2025	14:30:47.761	20		21.74
			20	21.74
			20	21.74
17/12/2025	14:25:45.316	50		21.715
			50	21.715
			50	21.715
17/12/2025	14:24:17.837	200		21.685
			200	21.685
			200	21.685
17/12/2025	14:24:17.240	144		21.715
			144	21.715
			144	21.715
17/12/2025	14:23:06.665	4		21.715
			4	21.715
			4	21.715
17/12/2025	14:21:58.436	93		21.695
			93	21.695
			93	21.695
17/12/2025	14:18:10.716	173		21.705
			173	21.705
			173	21.705
17/12/2025	14:17:56.200	200		21.68
			17	21.68
			183	21.68
			200	21.68
17/12/2025	14:13:41.613	250		21.755
			250	21.755
			250	21.755
17/12/2025	14:10:26.220	250		21.725
			250	21.725
			250	21.725
17/12/2025	14:07:29.450	400		21.725
			400	21.725
			400	21.725
17/12/2025	14:02:03.473	935		21.725
			935	21.725
			935	21.725
17/12/2025	14:00:34.773	45		21.74
			45	21.74
			45	21.74
17/12/2025	13:55:05.280	270		21.76
			270	21.76
			270	21.76
17/12/2025	13:52:11.188	60		21.76
			60	21.76
			60	21.76
17/12/2025	13:48:47.677	50		21.765
			50	21.765
			50	21.765
17/12/2025	13:42:58.296	200		21.74
			200	21.74
			200	21.74
17/12/2025	13:39:53.668	49		21.74
			49	21.74
			49	21.74
17/12/2025	13:38:59.138	1 000		21.74
			1 000	21.74
			955	21.74
			45	21.74
17/12/2025	13:33:19.050	49		21.74
			24	21.74
			49	21.74
			25	21.74
17/12/2025	13:33:09.509	100		21.765
			100	21.765
			100	21.765
17/12/2025	13:32:27.096	12		21.765
			12	21.765
			12	21.765
17/12/2025	13:29:32.960	8		21.74
			8	21.74
			8	21.74
17/12/2025	13:16:51.031	36		21.785
			36	21.785
			36	21.785
17/12/2025	13:14:25.029	50		21.80
			50	21.80
			50	21.80
17/12/2025	13:12:46.832	500		21.80
			500	21.80
			500	21.80
17/12/2025	13:09:06.125	600		21.81
			600	21.81
			600	21.81
17/12/2025	13:02:21.237	107		21.815
			107	21.815
			107	21.815
17/12/2025	13:01:33.534	140		21.83
			140	21.83
			140	21.83
17/12/2025	12:54:35.500	10		21.85
			10	21.85
			10	21.85
17/12/2025	12:54:28.354	5		21.85
			5	21.85
			5	21.85
17/12/2025	12:50:15.298	123		21.90
			123	21.90
			123	21.90
17/12/2025	12:49:50.808	120		21.91
			120	21.91
			120	21.91
17/12/2025	12:49:02.580	141		21.925
			141	21.925
			141	21.925
17/12/2025	12:48:04.467	47		21.925
			47	21.925
			47	21.925
17/12/2025	12:47:23.510	56		21.94
			56	21.94
			56	21.94
17/12/2025	12:46:22.025	80		21.94
			80	21.94
			80	21.94
17/12/2025	12:45:47.227	400		21.87
			400	21.87
			400	21.87
17/12/2025	12:40:54.587	100		21.80
			100	21.80
			100	21.80
17/12/2025	12:37:52.200	100		21.83
			100	21.83
			100	21.83
17/12/2025	12:34:59.536	81		21.80
			81	21.80
			41	21.80
			40	21.80
17/12/2025	12:34:28.510	438		21.83
			438	21.83
			438	21.83
17/12/2025	12:33:13.174	200		21.80
			200	21.80
			200	21.80
17/12/2025	12:27:42.076	5		21.825
			5	21.825
			5	21.825
17/12/2025	12:24:13.683	90		21.825
			90	21.825
			90	21.825
17/12/2025	12:21:40.916	150		21.82
			150	21.82
			150	21.82
17/12/2025	12:20:14.604	625		21.815
			625	21.815
			625	21.815
17/12/2025	12:19:06.038	300		21.805
			300	21.805
			300	21.805
17/12/2025	12:16:19.602	300		21.80
			300	21.80
			300	21.80
17/12/2025	12:14:36.840	620		21.80
			620	21.80
			620	21.80
17/12/2025	12:10:11.178	1 150		21.805
			1 150	21.805
			1 150	21.805
17/12/2025	12:06:37.077	1 150		21.82
			1 150	21.82
			1 150	21.82
17/12/2025	12:01:28.925	50		21.81
			50	21.81
			50	21.81
17/12/2025	12:01:27.311	500		21.81
			500	21.81
			500	21.81
17/12/2025	12:00:57.852	3		21.81
			3	21.81
			3	21.81
17/12/2025	12:00:34.198	5		21.84
			5	21.84
			5	21.84
17/12/2025	12:00:09.474	800		21.835
			800	21.835
			800	21.835
17/12/2025	11:59:17.732	809		21.81
			809	21.81
			809	21.81
17/12/2025	11:53:22.117	90		21.805
			90	21.805
			90	21.805
17/12/2025	11:51:12.335	66		21.835
			66	21.835
			66	21.835
17/12/2025	11:50:51.597	200		21.815
			200	21.815
			200	21.815
17/12/2025	11:50:24.527	500		21.815
			500	21.815
			500	21.815
17/12/2025	11:50:22.589	1 150		21.815
			1 150	21.815
			1 150	21.815
17/12/2025	11:49:29.963	1 150		21.82
			1 150	21.82
			1 150	21.82
17/12/2025	11:46:44.450	84		21.84
			84	21.84
			84	21.84
17/12/2025	11:45:42.431	96		21.84
			96	21.84
			96	21.84
17/12/2025	11:40:30.558	50		21.825
			50	21.825
			50	21.825
17/12/2025	11:39:49.381	138		21.83
			138	21.83
			138	21.83
17/12/2025	11:35:33.161	250		21.835
			250	21.835
			250	21.835
17/12/2025	11:26:00.455	20		21.87
			20	21.87
			20	21.87
17/12/2025	11:22:51.564	20		21.845
			20	21.845
			20	21.845
17/12/2025	11:22:13.839	25		21.87
			25	21.87
			25	21.87
17/12/2025	11:19:30.229	20		21.84
			20	21.84
			20	21.84
17/12/2025	11:15:50.472	150		21.86
			150	21.86
			150	21.86
17/12/2025	11:15:06.818	67		21.84
			67	21.84
			67	21.84
17/12/2025	11:10:51.802	300		21.85
			300	21.85
			300	21.85
17/12/2025	11:08:30.232	83		21.82
			83	21.82
			83	21.82
17/12/2025	11:08:30.156	920		21.82
			920	21.82
			920	21.82
17/12/2025	11:07:48.341	30		21.805
			30	21.805
			30	21.805
17/12/2025	11:04:30.884	10		21.815
			10	21.815
			10	21.815
17/12/2025	11:03:14.617	200		21.80
			200	21.80
			200	21.80
17/12/2025	10:59:34.111	47		21.825
			47	21.825
			47	21.825
17/12/2025	10:57:27.155	40		21.80
			40	21.80
			40	21.80
17/12/2025	10:52:42.551	57		21.835
			57	21.835
			57	21.835
17/12/2025	10:52:26.037	70		21.815
			70	21.815
			70	21.815
17/12/2025	10:49:07.925	50		21.845
			50	21.845
			50	21.845
17/12/2025	10:48:36.697	230		21.845
			230	21.845
			230	21.845
17/12/2025	10:47:40.518	50		21.845
			50	21.845
			50	21.845
17/12/2025	10:47:22.407	150		21.82
			150	21.82
			150	21.82
17/12/2025	10:47:09.971	340		21.82
			340	21.82
			340	21.82
17/12/2025	10:46:37.197	250		21.82
			250	21.82
			250	21.82
17/12/2025	10:46:25.767	80		21.835
			80	21.835
			80	21.835
17/12/2025	10:44:52.370	300		21.80
			300	21.80
			300	21.80
17/12/2025	10:44:48.566	200		21.83
			200	21.83
			200	21.83
17/12/2025	10:43:34.830	444		21.785
			444	21.785
			444	21.785
17/12/2025	10:40:29.823	100		21.81
			100	21.81
			100	21.81
17/12/2025	10:39:24.675	100		21.80
			100	21.80
			100	21.80
17/12/2025	10:37:52.124	50		21.80
			50	21.80
			50	21.80
17/12/2025	10:35:59.866	140		21.80
			140	21.80
			140	21.80

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: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice