Tradegate Exchange

Beyond Meat Inc.

9968

5319

2.527

Date	Time	Volume	Order Volume	Price
23/10/2025	14:16:16.198	2 000		2.527
			1 900	2.527
			2 000	2.527
			100	2.527
23/10/2025	14:15:52.667	720		2.567
			720	2.567
			720	2.567
23/10/2025	14:15:37.760	1 800		2.567
			1 800	2.567
			1 800	2.567
23/10/2025	14:14:21.715	100		2.553
			100	2.553
			100	2.553
23/10/2025	14:14:12.229	19		2.553
			19	2.553
			19	2.553
23/10/2025	14:14:10.979	400		2.587
			300	2.587
			100	2.587
			400	2.587
23/10/2025	14:14:05.755	200		2.553
			200	2.553
			200	2.553
23/10/2025	14:13:35.840	340		2.569
			340	2.569
			340	2.569
23/10/2025	14:13:22.866	100		2.569
			100	2.569
			100	2.569
23/10/2025	14:13:10.068	50		2.569
			50	2.569
			50	2.569
23/10/2025	14:12:53.204	500		2.569
			500	2.569
			500	2.569
23/10/2025	14:11:16.928	89		2.527
			89	2.527
			89	2.527
23/10/2025	14:11:04.893	30		2.569
			30	2.569
			30	2.569
23/10/2025	14:11:00.056	157		2.569
			157	2.569
			157	2.569
23/10/2025	14:10:48.270	75		2.569
			75	2.569
			75	2.569
23/10/2025	14:10:07.801	12		2.563
			12	2.563
			12	2.563
23/10/2025	14:09:56.215	82		2.563
			82	2.563
			82	2.563
23/10/2025	14:09:53.710	1 111		2.519
			1 111	2.519
			1 111	2.519
23/10/2025	14:09:47.366	200		2.563
			200	2.563
			200	2.563
23/10/2025	14:09:14.972	10		2.562
			10	2.562
			10	2.562
23/10/2025	14:09:01.651	100		2.571
			100	2.571
			100	2.571
23/10/2025	14:08:49.388	250		2.545
			250	2.545
			250	2.545
23/10/2025	14:08:27.456	350		2.508
			350	2.508
			350	2.508
23/10/2025	14:07:19.725	120		2.572
			120	2.572
			120	2.572
23/10/2025	14:07:14.047	50		2.572
			50	2.572
			50	2.572
23/10/2025	14:06:58.550	1 050		2.572
			1 050	2.572
			1 050	2.572
23/10/2025	14:06:49.471	200		2.58
			200	2.58
			200	2.58
23/10/2025	14:06:38.078	4 000		2.58
			500	2.58
			4 000	2.58
			3 500	2.58
23/10/2025	14:06:30.159	350		2.599
			350	2.599
			350	2.599
23/10/2025	14:06:28.330	1		2.599
			1	2.599
			1	2.599
23/10/2025	14:06:27.625	384		2.599
			384	2.599
			384	2.599
23/10/2025	14:06:17.410	200		2.599
			200	2.599
			200	2.599
23/10/2025	14:06:16.070	193		2.599
			193	2.599
			193	2.599
23/10/2025	14:06:00.184	100		2.587
			100	2.587
			100	2.587
23/10/2025	14:05:51.533	100		2.587
			100	2.587
			100	2.587
23/10/2025	14:05:28.841	500		2.558
			500	2.558
			500	2.558
23/10/2025	14:05:24.997	500		2.55
			500	2.55
			500	2.55
23/10/2025	14:05:19.759	500		2.548
			400	2.548
			500	2.548
			100	2.548
23/10/2025	14:05:19.699	125		2.567
			125	2.567
			125	2.567
23/10/2025	14:04:44.283	3 895		2.557
			500	2.557
			3 395	2.557
			3 895	2.557
23/10/2025	14:04:13.355	500		2.541
			500	2.541
			500	2.541
23/10/2025	14:04:04.002	40		2.567
			40	2.567
			40	2.567
23/10/2025	14:03:44.970	40		2.536
			40	2.536
			40	2.536
23/10/2025	14:02:58.293	17		2.537
			17	2.537
			17	2.537
23/10/2025	14:02:55.327	1 200		2.537
			200	2.537
			1 200	2.537
			500	2.537
			500	2.537
23/10/2025	14:02:42.021	500		2.508
			500	2.508
			500	2.508
23/10/2025	14:02:29.195	1 350		2.493
			1 340	2.493
			1 350	2.493
			10	2.493
23/10/2025	14:02:25.865	3		2.507
			3	2.507
			3	2.507
23/10/2025	14:02:25.260	277		2.507
			277	2.507
			277	2.507
23/10/2025	14:02:23.250	393		2.507
			393	2.507
			393	2.507
23/10/2025	14:02:11.128	400		2.517
			400	2.517
			400	2.517
23/10/2025	14:01:26.410	200		2.481
			200	2.481
			200	2.481
23/10/2025	14:00:23.337	1 000		2.485
			1 000	2.485
			1 000	2.485
23/10/2025	14:00:23.208	2 000		2.49
			2 000	2.49
			2 000	2.49
23/10/2025	13:59:29.125	150		2.511
			150	2.511
			150	2.511
23/10/2025	13:55:42.109	600		2.511
			100	2.511
			600	2.511
			500	2.511
23/10/2025	13:54:52.565	729		2.507
			729	2.507
			729	2.507
23/10/2025	13:54:34.580	50		2.507
			50	2.507
			50	2.507
23/10/2025	13:54:23.016	4		2.481
			4	2.481
			4	2.481
23/10/2025	13:54:20.059	10		2.481
			10	2.481
			10	2.481
23/10/2025	13:54:04.286	50		2.507
			50	2.507
			50	2.507
23/10/2025	13:54:00.759	1 000		2.507
			500	2.507
			500	2.507
			1 000	2.507
23/10/2025	13:53:32.298	100		2.497
			100	2.497
			100	2.497
23/10/2025	13:52:52.075	15		2.497
			15	2.497
			15	2.497
23/10/2025	13:52:40.231	1 000		2.497
			1 000	2.497
			1 000	2.497
23/10/2025	13:52:17.466	33		2.497
			33	2.497
			33	2.497
23/10/2025	13:51:53.859	200		2.497
			200	2.497
			200	2.497
23/10/2025	13:51:34.002	480		2.49
			480	2.49
			480	2.49
23/10/2025	13:51:28.484	200		2.471
			200	2.471
			200	2.471
23/10/2025	13:50:46.143	100		2.497
			100	2.497
			100	2.497
23/10/2025	13:50:16.988	20		2.517
			20	2.517
			20	2.517
23/10/2025	13:50:14.934	500		2.488
			500	2.488
			500	2.488
23/10/2025	13:50:13.346	500		2.478
			500	2.478
			500	2.478
23/10/2025	13:50:00.798	1 633		2.471
			1 633	2.471
			1 633	2.471
23/10/2025	13:49:42.998	450		2.461
			450	2.461
			450	2.461
23/10/2025	13:49:39.867	4		2.476
			4	2.476
			4	2.476
23/10/2025	13:49:38.862	320		2.476
			320	2.476
			320	2.476
23/10/2025	13:49:32.807	850		2.497
			850	2.497
			850	2.497
23/10/2025	13:49:30.613	30		2.471
			30	2.471
			30	2.471
23/10/2025	13:49:15.033	1 000		2.485
			1 000	2.485
			1 000	2.485
23/10/2025	13:48:30.066	401		2.483
			401	2.483
			401	2.483
23/10/2025	13:48:17.300	2 000		2.423
			1 518	2.423
			2 000	2.423
			400	2.423
			82	2.423
23/10/2025	13:48:14.306	4 000		2.48
			4 000	2.48
			4 000	2.48
23/10/2025	13:48:06.469	769		2.452
			769	2.452
			769	2.452
23/10/2025	13:48:06.392	500		2.452
			500	2.452
			500	2.452
23/10/2025	13:48:06.215	4 179		2.50
			20	2.50
			2 000	2.50
			40	2.50
			99	2.50
			500	2.50
			3 679	2.50
			20	2.50
			2 000	2.50
23/10/2025	13:47:52.106	100		2.511
			100	2.511
			100	2.511
23/10/2025	13:47:45.125	200		2.515
			200	2.515
			200	2.515
23/10/2025	13:47:14.206	37		2.528
			37	2.528
			37	2.528
23/10/2025	13:47:10.607	100		2.528
			100	2.528
			100	2.528
23/10/2025	13:47:08.828	5		2.501
			5	2.501
			5	2.501
23/10/2025	13:46:28.629	26		2.501
			26	2.501
			26	2.501
23/10/2025	13:46:10.226	196		2.528
			196	2.528
			196	2.528
23/10/2025	13:45:39.751	400		2.528
			400	2.528
			400	2.528
23/10/2025	13:45:02.190	250		2.56
			250	2.56
			250	2.56
23/10/2025	13:43:15.360	2		2.522
			2	2.522
			2	2.522
23/10/2025	13:43:12.648	250		2.522
			250	2.522
			250	2.522
23/10/2025	13:42:49.950	500		2.522
			500	2.522
			500	2.522
23/10/2025	13:42:36.562	31		2.564
			31	2.564
			31	2.564
23/10/2025	13:41:41.455	300		2.564
			300	2.564
			300	2.564
23/10/2025	13:41:16.030	200		2.564
			200	2.564
			200	2.564
23/10/2025	13:40:54.457	350		2.564
			350	2.564
			350	2.564
23/10/2025	13:40:51.924	100		2.522
			100	2.522
			100	2.522
23/10/2025	13:40:44.018	800		2.564
			800	2.564
			800	2.564
23/10/2025	13:39:39.964	39		2.56
			39	2.56
			39	2.56
23/10/2025	13:39:22.779	1 000		2.564
			1 000	2.564
			1 000	2.564
23/10/2025	13:38:48.203	500		2.564
			500	2.564
			500	2.564
23/10/2025	13:38:09.311	3 000		2.522
			200	2.522
			2 800	2.522
			3 000	2.522
23/10/2025	13:36:45.446	35		2.589
			35	2.589
			35	2.589
23/10/2025	13:36:28.330	684		2.589
			684	2.589
			684	2.589
23/10/2025	13:35:55.831	20		2.598
			20	2.598
			20	2.598
23/10/2025	13:34:58.591	100		2.598
			100	2.598
			100	2.598
23/10/2025	13:34:38.902	350		2.60
			350	2.60
			350	2.60
23/10/2025	13:34:27.314	200		2.602
			200	2.602
			200	2.602
23/10/2025	13:34:24.431	1 000		2.60
			1 000	2.60
			1 000	2.60
23/10/2025	13:34:21.488	3 000		2.59
			3 000	2.59
			3 000	2.59
23/10/2025	13:33:52.131	100		2.589
			100	2.589
			100	2.589
23/10/2025	13:32:52.134	195		2.581
			195	2.581
			195	2.581
23/10/2025	13:32:50.511	173		2.581
			173	2.581
			173	2.581
23/10/2025	13:32:00.405	97		2.564
			97	2.564
			97	2.564
23/10/2025	13:31:46.002	200		2.564
			200	2.564
			200	2.564
23/10/2025	13:31:17.777	20		2.564
			20	2.564
			20	2.564
23/10/2025	13:30:53.299	100		2.564
			100	2.564
			100	2.564
23/10/2025	13:30:22.118	1 666		2.516
			1 666	2.516
			1 666	2.516
23/10/2025	13:30:18.606	8		2.516
			8	2.516
			8	2.516
23/10/2025	13:30:05.759	96		2.538
			96	2.538
			96	2.538
23/10/2025	13:30:01.388	2 103		2.53
			1 180	2.53
			2 103	2.53
			923	2.53
23/10/2025	13:28:07.191	17		2.531
			17	2.531
			17	2.531
23/10/2025	13:26:40.754	2 000		2.573
			1 000	2.573
			1 000	2.573
			2 000	2.573
23/10/2025	13:25:59.150	120		2.546
			120	2.546
			120	2.546
23/10/2025	13:25:55.975	15		2.547
			15	2.547
			15	2.547
23/10/2025	13:25:18.296	1 000		2.516
			1 000	2.516
			1 000	2.516
23/10/2025	13:24:54.599	245		2.549
			245	2.549
			245	2.549
23/10/2025	13:24:53.546	500		2.55
			500	2.55
			500	2.55
23/10/2025	13:24:32.451	1 300		2.555
			1 300	2.555
			1 300	2.555
23/10/2025	13:24:30.523	20		2.555
			20	2.555
			20	2.555
23/10/2025	13:24:24.343	800		2.555
			800	2.555
			800	2.555
23/10/2025	13:24:21.656	1 000		2.511
			1 000	2.511
			1 000	2.511
23/10/2025	13:23:54.767	50		2.549
			50	2.549
			50	2.549
23/10/2025	13:23:54.624	550		2.55
			250	2.55
			300	2.55
			550	2.55
23/10/2025	13:23:22.319	100		2.599
			100	2.599
			100	2.599
23/10/2025	13:23:13.510	760		2.606
			760	2.606
			760	2.606
23/10/2025	13:22:54.514	50		2.625
			50	2.625
			50	2.625
23/10/2025	13:22:33.827	200		2.607
			200	2.607
			200	2.607
23/10/2025	13:21:41.246	444		2.616
			444	2.616
			444	2.616
23/10/2025	13:21:20.766	3		2.629
			3	2.629
			3	2.629
23/10/2025	13:21:20.172	758		2.629
			758	2.629
			385	2.629
			73	2.629
			300	2.629
23/10/2025	13:21:07.161	38		2.629
			38	2.629
			38	2.629
23/10/2025	13:20:59.568	499		2.601
			499	2.601
			300	2.601
			199	2.601
23/10/2025	13:20:09.387	100		2.629
			100	2.629
			100	2.629
23/10/2025	13:19:53.184	31		2.629
			31	2.629
			31	2.629
23/10/2025	13:19:45.564	100		2.629
			100	2.629
			100	2.629
23/10/2025	13:19:11.806	100		2.593
			100	2.593
			100	2.593
23/10/2025	13:18:44.171	200		2.628
			200	2.628
			200	2.628
23/10/2025	13:18:34.229	425		2.628
			425	2.628
			425	2.628
23/10/2025	13:18:28.726	250		2.628
			250	2.628
			250	2.628
23/10/2025	13:18:21.253	500		2.615
			500	2.615
			500	2.615
23/10/2025	13:18:02.269	2 700		2.597
			2 700	2.597
			400	2.597
			2 300	2.597
23/10/2025	13:18:00.614	400		2.629
			400	2.629
			400	2.629
23/10/2025	13:16:24.079	1		2.629
			1	2.629
			1	2.629
23/10/2025	13:16:23.272	19		2.629
			19	2.629
			19	2.629
23/10/2025	13:16:18.644	8		2.629
			8	2.629
			8	2.629
23/10/2025	13:16:17.425	1 000		2.629
			1 000	2.629
			1 000	2.629
23/10/2025	13:15:51.486	50		2.629
			50	2.629
			50	2.629
23/10/2025	13:15:49.329	25		2.629
			25	2.629
			25	2.629
23/10/2025	13:15:24.493	245		2.622
			245	2.622
			245	2.622
23/10/2025	13:15:20.875	40		2.629
			40	2.629
			40	2.629
23/10/2025	13:15:16.571	500		2.62
			500	2.62
			500	2.62
23/10/2025	13:14:54.978	360		2.649
			360	2.649
			360	2.649
23/10/2025	13:14:38.628	40		2.649
			40	2.649
			40	2.649
23/10/2025	13:14:32.110	5 000		2.62
			5 000	2.62
			5 000	2.62
23/10/2025	13:14:31.874	5 000		2.62
			5 000	2.62
			5 000	2.62
23/10/2025	13:14:31.424	5 000		2.62
			5 000	2.62
			5 000	2.62
23/10/2025	13:14:29.046	5 000		2.62
			5 000	2.62
			5 000	2.62
23/10/2025	13:14:26.909	8 400		2.615
			8 400	2.615
			8 400	2.615
23/10/2025	13:14:20.731	100		2.615
			100	2.615
			100	2.615
23/10/2025	13:14:18.720	250		2.602
			250	2.602
			250	2.602
23/10/2025	13:13:56.416	100		2.598
			100	2.598
			100	2.598
23/10/2025	13:13:51.643	1 438		2.59
			1 438	2.59
			1 438	2.59
23/10/2025	13:13:39.739	13 400		2.59
			13 400	2.59
			13 400	2.59
23/10/2025	13:13:31.237	432		2.591
			432	2.591
			432	2.591
23/10/2025	13:13:23.979	500		2.616
			25	2.616
			475	2.616
			500	2.616
23/10/2025	13:13:16.841	400		2.599
			400	2.599
			400	2.599
23/10/2025	13:13:13.755	2 035		2.60
			2 000	2.60
			2 035	2.60
			35	2.60
23/10/2025	13:13:03.053	70		2.616
			70	2.616
			70	2.616
23/10/2025	13:12:54.817	350		2.601
			350	2.601
			350	2.601
23/10/2025	13:12:50.299	139		2.619
			139	2.619
			139	2.619
23/10/2025	13:12:47.620	300		2.619
			300	2.619
			300	2.619
23/10/2025	13:12:46.943	600		2.601
			600	2.601
			600	2.601
23/10/2025	13:12:32.226	100		2.61
			100	2.61
			100	2.61
23/10/2025	13:11:59.142	22		2.60
			22	2.60
			22	2.60
23/10/2025	13:11:40.466	190		2.619
			190	2.619
			190	2.619
23/10/2025	13:11:32.778	400		2.619
			400	2.619
			400	2.619
23/10/2025	13:11:19.573	3 000		2.60
			3 000	2.60
			3 000	2.60
23/10/2025	13:11:19.504	4 000		2.60
			4 000	2.60
			4 000	2.60
23/10/2025	13:10:51.901	25		2.619
			25	2.619
			25	2.619
23/10/2025	13:10:46.142	3 000		2.60
			3 000	2.60
			2 700	2.60
			300	2.60
23/10/2025	13:10:28.702	1 400		2.60
			1 400	2.60
			1 400	2.60
23/10/2025	13:10:14.110	43		2.591
			43	2.591
			43	2.591
23/10/2025	13:09:54.332	12 200		2.59
			12 162	2.59
			12 200	2.59
			38	2.59
23/10/2025	13:09:53.675	4 000		2.599
			2 000	2.599
			4 000	2.599
			2 000	2.599
23/10/2025	13:09:52.247	8 000		2.599
			8 000	2.599
			8 000	2.599
23/10/2025	13:09:36.939	200		2.617
			200	2.617
			200	2.617
23/10/2025	13:09:28.107	383		2.619
			383	2.619
			383	2.619
23/10/2025	13:09:07.650	1 000		2.619
			1 000	2.619
			1 000	2.619
23/10/2025	13:08:44.190	400		2.61
			400	2.61
			400	2.61
23/10/2025	13:08:30.018	800		2.619
			800	2.619
			800	2.619
23/10/2025	13:08:00.613	4 250		2.599
			4 000	2.599
			4 250	2.599
			250	2.599
23/10/2025	13:07:56.192	5 000		2.60
			5 000	2.60
			5 000	2.60
23/10/2025	13:07:49.369	1 000		2.57
			1 000	2.57
			1 000	2.57
23/10/2025	13:07:25.045	35		2.598
			35	2.598
			35	2.598
23/10/2025	13:07:15.736	300		2.599
			300	2.599
			300	2.599
23/10/2025	13:07:14.892	1 780		2.545
			1 780	2.545
			1 780	2.545
23/10/2025	13:06:24.436	150		2.625
			150	2.625
			150	2.625
23/10/2025	13:06:20.526	800		2.625
			800	2.625
			800	2.625
23/10/2025	13:06:15.141	150		2.60
			150	2.60
			150	2.60
23/10/2025	13:06:04.451	785		2.588
			785	2.588
			785	2.588
23/10/2025	13:05:53.754	200		2.634
			200	2.634
			200	2.634
23/10/2025	13:05:49.417	2 500		2.642
			2 500	2.642
			2 500	2.642
23/10/2025	13:05:48.806	50		2.625
			50	2.625
			50	2.625
23/10/2025	13:05:36.145	5 000		2.57
			5 000	2.57
			5 000	2.57
23/10/2025	13:05:05.626	10 500		2.65
			10 500	2.65
			10 500	2.65
23/10/2025	13:05:02.672	2 800		2.651
			2 500	2.651
			300	2.651
			2 800	2.651
23/10/2025	13:04:59.871	8 000		2.651
			8 000	2.651
			8 000	2.651
23/10/2025	13:04:56.400	1 500		2.65
			1 500	2.65
			1 500	2.65
23/10/2025	13:04:53.048	1 666		2.669
			1 666	2.669
			1 666	2.669
23/10/2025	13:04:48.704	300		2.651
			300	2.651
			300	2.651
23/10/2025	13:04:47.904	1 000		2.651
			1 000	2.651
			1 000	2.651
23/10/2025	13:04:47.270	50		2.686
			50	2.686
			50	2.686
23/10/2025	13:04:39.726	1 500		2.65
			1 500	2.65
			1 500	2.65
23/10/2025	13:04:14.827	2 800		2.659
			2 800	2.659
			2 800	2.659
23/10/2025	13:03:59.297	500		2.621
			500	2.621
			500	2.621
23/10/2025	13:03:44.027	2 000		2.686
			2 000	2.686
			2 000	2.686
23/10/2025	13:03:42.726	556		2.694
			556	2.694
			556	2.694
23/10/2025	13:03:41.264	1 000		2.694
			1 000	2.694
			1 000	2.694
23/10/2025	13:03:41.178	1 700		2.70
			1 700	2.70
			1 700	2.70
23/10/2025	13:03:38.140	1 186		2.712
			1 186	2.712
			1 186	2.712
23/10/2025	13:03:32.957	1 000		2.717
			1 000	2.717
			1 000	2.717
23/10/2025	13:03:30.506	710		2.717
			710	2.717
			710	2.717
23/10/2025	13:03:27.045	500		2.70
			500	2.70
			500	2.70
23/10/2025	13:03:26.663	200		2.69
			200	2.69
			200	2.69
23/10/2025	13:03:23.377	500		2.678
			500	2.678
			500	2.678
23/10/2025	13:03:12.676	3 855		2.665
			3 855	2.665
			3 855	2.665
23/10/2025	13:03:10.510	1 000		2.677
			500	2.677
			500	2.677
			1 000	2.677
23/10/2025	13:03:04.801	500		2.639
			500	2.639
			500	2.639
23/10/2025	13:03:02.903	500		2.638
			500	2.638
			500	2.638
23/10/2025	13:03:00.958	1 000		2.63
			1 000	2.63
			1 000	2.63
23/10/2025	13:02:58.825	100		2.624
			100	2.624
			100	2.624
23/10/2025	13:02:52.757	500		2.618
			500	2.618
			500	2.618
23/10/2025	13:02:52.655	3 651		2.61
			1 000	2.61
			651	2.61
			2 651	2.61
			3 000	2.61
23/10/2025	13:02:42.275	1 000		2.605
			1 000	2.605
			1 000	2.605
23/10/2025	13:02:38.559	2 349		2.609
			2 349	2.609
			2 349	2.609
23/10/2025	13:02:38.444	4 651		2.609
			500	2.609
			4 651	2.609
			4 151	2.609
23/10/2025	13:02:27.867	1 000		2.59
			1 000	2.59
			1 000	2.59
23/10/2025	13:02:23.531	1 026		2.589
			1 000	2.589
			25	2.589
			1	2.589
			1 026	2.589
23/10/2025	13:02:21.447	3 830		2.589
			3 830	2.589
			3 830	2.589
23/10/2025	13:02:20.540	683		2.58
			683	2.58
			683	2.58
23/10/2025	13:02:14.294	400		2.585
			400	2.585
			400	2.585
23/10/2025	13:02:09.133	500		2.58
			30	2.58
			470	2.58
			500	2.58
23/10/2025	13:02:06.601	4 000		2.577
			4 000	2.577
			4 000	2.577
23/10/2025	13:01:59.574	1 000		2.577
			1 000	2.577
			275	2.577
			725	2.577
23/10/2025	13:01:49.749	98		2.545
			98	2.545
			98	2.545
23/10/2025	13:01:42.499	500		2.545
			500	2.545
			500	2.545
23/10/2025	13:01:42.265	1 500		2.54
			1 500	2.54
			1 500	2.54
23/10/2025	13:01:09.952	15		2.519
			15	2.519
			15	2.519
23/10/2025	13:00:58.114	2 931		2.546
			2 931	2.546
			2 931	2.546
23/10/2025	13:00:16.477	100		2.546
			100	2.546
			100	2.546
23/10/2025	13:00:01.017	1 000		2.50
			1 000	2.50
			1 000	2.50
23/10/2025	12:59:51.216	2 400		2.491
			2 400	2.491
			2 400	2.491
23/10/2025	12:59:49.173	400		2.491
			400	2.491
			400	2.491
23/10/2025	12:59:39.453	5 000		2.494
			5 000	2.494
			5 000	2.494
23/10/2025	12:59:36.490	830		2.451
			830	2.451
			830	2.451
23/10/2025	12:59:23.923	300		2.50
			300	2.50
			300	2.50
23/10/2025	12:59:23.784	2 000		2.50
			2 000	2.50
			2 000	2.50
23/10/2025	12:59:19.029	4 000		2.485
			4 000	2.485
			4 000	2.485
23/10/2025	12:58:54.421	100		2.417
			100	2.417
			100	2.417
23/10/2025	12:58:31.624	80		2.425
			80	2.425
			80	2.425
23/10/2025	12:57:47.985	15		2.417
			15	2.417
			15	2.417
23/10/2025	12:57:22.245	14		2.425
			14	2.425
			14	2.425
23/10/2025	12:56:52.727	140		2.425
			140	2.425
			140	2.425
23/10/2025	12:56:50.070	602		2.468
			602	2.468
			602	2.468
23/10/2025	12:56:48.818	150		2.476
			150	2.476
			150	2.476
23/10/2025	12:56:48.703	3 000		2.45
			3 000	2.45
			3 000	2.45
23/10/2025	12:56:46.444	200		2.433
			200	2.433
			200	2.433
23/10/2025	12:56:34.095	1 000		2.449
			1 000	2.449
			1 000	2.449
23/10/2025	12:56:06.388	3 100		2.449
			100	2.449
			3 000	2.449
			3 100	2.449
23/10/2025	12:55:41.274	4 000		2.449
			4 000	2.449
			4 000	2.449
23/10/2025	12:54:03.373	25		2.401
			25	2.401
			25	2.401
23/10/2025	12:53:49.598	300		2.408
			300	2.408
			300	2.408
23/10/2025	12:53:34.221	100		2.449
			100	2.449
			100	2.449
23/10/2025	12:53:14.964	1 780		2.449
			1 780	2.449
			1 780	2.449
23/10/2025	12:53:13.505	115		2.449
			115	2.449
			115	2.449
23/10/2025	12:52:59.474	200		2.449
			200	2.449
			200	2.449
23/10/2025	12:52:55.230	200		2.449
			200	2.449
			200	2.449
23/10/2025	12:52:29.399	270		2.382
			270	2.382
			270	2.382
23/10/2025	12:52:28.019	572		2.424
			572	2.424
			572	2.424
23/10/2025	12:52:20.377	10		2.382
			10	2.382
			10	2.382
23/10/2025	12:52:14.464	50		2.373
			50	2.373
			50	2.373
23/10/2025	12:52:02.516	1 000		2.406
			1 000	2.406
			1 000	2.406
23/10/2025	12:51:39.911	100		2.357
			100	2.357
			100	2.357
23/10/2025	12:51:26.962	12		2.389
			12	2.389
			12	2.389
23/10/2025	12:51:26.460	7 000		2.36
			7 000	2.36
			7 000	2.36
23/10/2025	12:51:10.603	20		2.372
			20	2.372
			20	2.372
23/10/2025	12:51:07.302	1 500		2.363
			1 500	2.363
			1 500	2.363
23/10/2025	12:51:05.731	200		2.37
			200	2.37
			200	2.37
23/10/2025	12:51:01.803	700		2.38
			700	2.38
			700	2.38
23/10/2025	12:51:01.702	1 500		2.382
			1 500	2.382
			1 500	2.382
23/10/2025	12:50:59.995	898		2.383
			898	2.383
			898	2.383
23/10/2025	12:50:47.550	1 800		2.40
			1 800	2.40
			800	2.40
			1 000	2.40
23/10/2025	12:50:30.816	1		2.401
			1	2.401
			1	2.401
23/10/2025	12:50:09.469	265		2.416
			265	2.416
			265	2.416
23/10/2025	12:50:08.450	400		2.416
			400	2.416
			400	2.416
23/10/2025	12:50:06.050	118		2.416
			118	2.416
			118	2.416
23/10/2025	12:50:04.614	2 916		2.416
			2 916	2.416
			2 916	2.416
23/10/2025	12:49:53.764	412		2.416
			412	2.416
			412	2.416
23/10/2025	12:49:43.583	4 800		2.40
			4 800	2.40
			4 800	2.40
23/10/2025	12:49:12.627	200		2.383
			200	2.383
			200	2.383
23/10/2025	12:49:08.657	250		2.424
			250	2.424
			250	2.424
23/10/2025	12:49:07.123	1 000		2.383
			1 000	2.383
			1 000	2.383

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

Beyond Meat Inc. Bid: 2.535 / Ask: 2.567
Volume: 7 651 969
-19.11%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/10/2025 @ 14:16:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice