Tradegate Exchange

Meta Platforms Inc.

1706

1361

528.00

Date	Time	Volume	Order Volume	Price
02/05/2025	17:17:50.451	150		528.00
			150	528.00
			150	528.00
02/05/2025	17:17:47.659	1		528.10
			1	528.10
			1	528.10
02/05/2025	17:17:42.109	120		527.90
			120	527.90
			120	527.90
02/05/2025	17:17:34.269	20		527.50
			20	527.50
			20	527.50
02/05/2025	17:17:23.401	3		527.20
			3	527.20
			3	527.20
02/05/2025	17:17:17.166	10		527.30
			10	527.30
			10	527.30
02/05/2025	17:17:13.236	1		527.40
			1	527.40
			1	527.40
02/05/2025	17:17:10.118	1		527.40
			1	527.40
			1	527.40
02/05/2025	17:16:41.857	1		527.30
			1	527.30
			1	527.30
02/05/2025	17:16:24.594	2		527.30
			2	527.30
			2	527.30
02/05/2025	17:14:36.278	1		527.20
			1	527.20
			1	527.20
02/05/2025	17:13:45.733	4		526.80
			4	526.80
			4	526.80
02/05/2025	17:13:44.548	2		526.80
			2	526.80
			2	526.80
02/05/2025	17:13:39.605	10		526.80
			10	526.80
			10	526.80
02/05/2025	17:13:31.719	7		527.00
			7	527.00
			7	527.00
02/05/2025	17:13:21.986	5		527.30
			5	527.30
			5	527.30
02/05/2025	17:13:08.832	9		527.60
			9	527.60
			9	527.60
02/05/2025	17:12:57.285	10		527.70
			10	527.70
			10	527.70
02/05/2025	17:12:44.964	2		527.80
			2	527.80
			2	527.80
02/05/2025	17:12:40.971	20		527.90
			20	527.90
			20	527.90
02/05/2025	17:12:33.915	50		527.50
			50	527.50
			50	527.50
02/05/2025	17:11:42.866	15		527.70
			15	527.70
			15	527.70
02/05/2025	17:11:34.521	1		528.00
			1	528.00
			1	528.00
02/05/2025	17:11:30.507	10		527.80
			10	527.80
			10	527.80
02/05/2025	17:10:26.330	2		527.60
			2	527.60
			2	527.60
02/05/2025	17:10:05.481	1		527.60
			1	527.60
			1	527.60
02/05/2025	17:09:34.600	5		527.90
			5	527.90
			5	527.90
02/05/2025	17:09:26.531	4		528.20
			4	528.20
			4	528.20
02/05/2025	17:08:46.369	9		527.50
			9	527.50
			9	527.50
02/05/2025	17:07:50.212	9		527.20
			9	527.20
			9	527.20
02/05/2025	17:06:46.417	14		527.10
			14	527.10
			14	527.10
02/05/2025	17:06:06.154	1		526.70
			1	526.70
			1	526.70
02/05/2025	17:05:46.335	3		526.20
			3	526.20
			3	526.20
02/05/2025	17:05:42.551	2		526.20
			2	526.20
			2	526.20
02/05/2025	17:05:39.027	1		526.80
			1	526.80
			1	526.80
02/05/2025	17:05:20.077	12		526.30
			12	526.30
			12	526.30
02/05/2025	17:05:10.416	1		526.30
			1	526.30
			1	526.30
02/05/2025	17:05:10.106	1		526.30
			1	526.30
			1	526.30
02/05/2025	17:05:01.357	19		526.10
			19	526.10
			19	526.10
02/05/2025	17:04:27.946	9		525.80
			9	525.80
			9	525.80
02/05/2025	17:03:47.748	10		525.90
			10	525.90
			10	525.90
02/05/2025	17:02:58.839	5		525.60
			5	525.60
			5	525.60
02/05/2025	17:02:33.809	2		526.30
			2	526.30
			2	526.30
02/05/2025	17:02:33.705	23		526.00
			15	526.00
			23	526.00
			8	526.00
02/05/2025	17:02:17.311	19		525.60
			19	525.60
			19	525.60
02/05/2025	17:02:16.301	7		525.50
			7	525.50
			7	525.50
02/05/2025	17:01:37.021	10		525.20
			10	525.20
			10	525.20
02/05/2025	17:01:02.666	1		525.00
			1	525.00
			1	525.00
02/05/2025	17:00:59.660	10		525.00
			10	525.00
			8	525.00
			2	525.00
02/05/2025	17:00:16.732	10		523.80
			10	523.80
			10	523.80
02/05/2025	17:00:06.532	10		523.80
			10	523.80
			10	523.80
02/05/2025	17:00:00.760	1		524.30
			1	524.30
			1	524.30
02/05/2025	16:59:41.260	2		524.30
			2	524.30
			2	524.30
02/05/2025	16:59:39.519	1		524.00
			1	524.00
			1	524.00
02/05/2025	16:59:25.419	2		524.20
			2	524.20
			2	524.20
02/05/2025	16:57:42.875	1		523.00
			1	523.00
			1	523.00
02/05/2025	16:57:36.041	1		522.80
			1	522.80
			1	522.80
02/05/2025	16:56:37.372	2		523.70
			2	523.70
			2	523.70
02/05/2025	16:56:17.072	3		523.90
			3	523.90
			3	523.90
02/05/2025	16:55:24.141	10		524.40
			10	524.40
			10	524.40
02/05/2025	16:55:22.619	1		524.10
			1	524.10
			1	524.10
02/05/2025	16:55:14.357	4		524.20
			4	524.20
			4	524.20
02/05/2025	16:54:39.453	30		524.80
			30	524.80
			30	524.80
02/05/2025	16:54:32.066	2		524.80
			2	524.80
			2	524.80
02/05/2025	16:54:07.654	4		524.40
			4	524.40
			4	524.40
02/05/2025	16:50:27.214	5		523.60
			5	523.60
			5	523.60
02/05/2025	16:49:15.951	10		523.50
			10	523.50
			10	523.50
02/05/2025	16:49:03.920	10		523.40
			10	523.40
			10	523.40
02/05/2025	16:48:55.878	7		523.40
			7	523.40
			7	523.40
02/05/2025	16:48:43.793	20		523.60
			20	523.60
			20	523.60
02/05/2025	16:48:25.194	10		523.60
			10	523.60
			10	523.60
02/05/2025	16:48:04.119	5		522.70
			5	522.70
			5	522.70
02/05/2025	16:47:46.598	10		522.50
			10	522.50
			10	522.50
02/05/2025	16:47:42.080	1		522.80
			1	522.80
			1	522.80
02/05/2025	16:47:27.969	10		522.60
			10	522.60
			10	522.60
02/05/2025	16:46:34.427	17		522.50
			17	522.50
			17	522.50
02/05/2025	16:46:33.679	1		522.50
			1	522.50
			1	522.50
02/05/2025	16:46:08.789	50		522.70
			50	522.70
			50	522.70
02/05/2025	16:44:54.658	19		522.80
			19	522.80
			19	522.80
02/05/2025	16:44:43.540	3		522.80
			3	522.80
			3	522.80
02/05/2025	16:44:39.245	20		523.00
			20	523.00
			20	523.00
02/05/2025	16:44:08.663	3		522.80
			3	522.80
			3	522.80
02/05/2025	16:43:42.988	8		522.00
			8	522.00
			8	522.00
02/05/2025	16:43:37.667	4		521.60
			4	521.60
			4	521.60
02/05/2025	16:42:35.763	10		521.90
			10	521.90
			10	521.90
02/05/2025	16:42:01.470	2		521.60
			2	521.60
			2	521.60
02/05/2025	16:41:42.987	10		521.50
			10	521.50
			10	521.50
02/05/2025	16:41:18.877	1		522.20
			1	522.20
			1	522.20
02/05/2025	16:41:18.679	10		522.20
			10	522.20
			10	522.20
02/05/2025	16:41:06.554	1		522.30
			1	522.30
			1	522.30
02/05/2025	16:41:04.917	25		521.90
			25	521.90
			25	521.90
02/05/2025	16:41:04.875	12		521.90
			12	521.90
			12	521.90
02/05/2025	16:40:33.945	1		522.80
			1	522.80
			1	522.80
02/05/2025	16:40:28.222	1		522.80
			1	522.80
			1	522.80
02/05/2025	16:40:27.033	7		523.10
			7	523.10
			7	523.10
02/05/2025	16:39:57.540	75		523.30
			75	523.30
			75	523.30
02/05/2025	16:39:29.648	1		524.40
			1	524.40
			1	524.40
02/05/2025	16:38:48.032	3		523.60
			3	523.60
			3	523.60
02/05/2025	16:38:39.899	25		523.50
			25	523.50
			25	523.50
02/05/2025	16:38:35.302	1		523.70
			1	523.70
			1	523.70
02/05/2025	16:38:26.876	1		524.00
			1	524.00
			1	524.00
02/05/2025	16:38:25.658	5		523.70
			5	523.70
			5	523.70
02/05/2025	16:37:39.956	10		524.80
			10	524.80
			10	524.80
02/05/2025	16:37:33.652	5		525.00
			5	525.00
			5	525.00
02/05/2025	16:37:23.309	90		525.00
			90	525.00
			90	525.00
02/05/2025	16:37:21.584	1		525.00
			1	525.00
			1	525.00
02/05/2025	16:35:41.483	30		525.00
			30	525.00
			30	525.00
02/05/2025	16:35:20.238	3		525.10
			3	525.10
			3	525.10
02/05/2025	16:35:08.304	5		525.50
			5	525.50
			5	525.50
02/05/2025	16:35:07.299	33		525.40
			33	525.40
			33	525.40
02/05/2025	16:35:05.095	3		525.70
			3	525.70
			3	525.70
02/05/2025	16:35:04.342	1		525.50
			1	525.50
			1	525.50
02/05/2025	16:34:46.472	8		525.00
			8	525.00
			8	525.00
02/05/2025	16:34:32.345	10		524.90
			10	524.90
			10	524.90
02/05/2025	16:33:39.213	2		523.70
			2	523.70
			2	523.70
02/05/2025	16:33:23.992	30		524.20
			30	524.20
			30	524.20
02/05/2025	16:33:22.327	1		524.10
			1	524.10
			1	524.10
02/05/2025	16:33:17.105	2		524.20
			2	524.20
			2	524.20
02/05/2025	16:32:53.159	8		523.80
			8	523.80
			8	523.80
02/05/2025	16:32:29.986	2		523.00
			2	523.00
			2	523.00
02/05/2025	16:31:40.291	1		522.30
			1	522.30
			1	522.30
02/05/2025	16:31:06.777	5		522.60
			5	522.60
			5	522.60
02/05/2025	16:30:58.800	2		522.90
			2	522.90
			2	522.90
02/05/2025	16:29:07.319	5		522.90
			5	522.90
			5	522.90
02/05/2025	16:29:04.938	3		522.80
			3	522.80
			3	522.80
02/05/2025	16:29:00.777	10		522.60
			10	522.60
			10	522.60
02/05/2025	16:28:31.863	3		522.00
			3	522.00
			3	522.00
02/05/2025	16:28:18.708	10		521.50
			10	521.50
			10	521.50
02/05/2025	16:28:12.865	1		521.50
			1	521.50
			1	521.50
02/05/2025	16:28:00.051	6		521.30
			6	521.30
			6	521.30
02/05/2025	16:27:24.920	1		521.40
			1	521.40
			1	521.40
02/05/2025	16:27:20.772	2		521.10
			2	521.10
			2	521.10
02/05/2025	16:26:39.949	15		521.30
			15	521.30
			15	521.30
02/05/2025	16:26:35.954	10		520.90
			10	520.90
			10	520.90
02/05/2025	16:26:29.948	3		521.10
			3	521.10
			3	521.10
02/05/2025	16:26:22.108	1		520.80
			1	520.80
			1	520.80
02/05/2025	16:26:07.230	4		520.60
			4	520.60
			4	520.60
02/05/2025	16:26:06.296	30		520.20
			30	520.20
			30	520.20
02/05/2025	16:25:25.058	1		520.60
			1	520.60
			1	520.60
02/05/2025	16:25:20.903	10		520.50
			10	520.50
			10	520.50
02/05/2025	16:24:41.657	6		520.80
			6	520.80
			6	520.80
02/05/2025	16:24:41.305	1		520.80
			1	520.80
			1	520.80
02/05/2025	16:24:22.335	17		520.70
			17	520.70
			17	520.70
02/05/2025	16:24:00.146	7		520.60
			7	520.60
			7	520.60
02/05/2025	16:23:58.020	1		520.30
			1	520.30
			1	520.30
02/05/2025	16:23:44.275	1		520.30
			1	520.30
			1	520.30
02/05/2025	16:23:36.399	12		520.00
			12	520.00
			12	520.00
02/05/2025	16:23:15.935	2		520.90
			2	520.90
			2	520.90
02/05/2025	16:22:53.412	10		521.10
			10	521.10
			10	521.10
02/05/2025	16:22:50.473	60		521.20
			60	521.20
			60	521.20
02/05/2025	16:22:49.811	2		521.70
			2	521.70
			2	521.70
02/05/2025	16:22:29.382	20		522.00
			20	522.00
			20	522.00
02/05/2025	16:22:25.083	1		521.60
			1	521.60
			1	521.60
02/05/2025	16:22:06.043	5		521.40
			5	521.40
			5	521.40
02/05/2025	16:21:38.852	2		521.80
			2	521.80
			2	521.80
02/05/2025	16:21:25.470	3		521.50
			3	521.50
			3	521.50
02/05/2025	16:21:17.034	1		521.20
			1	521.20
			1	521.20
02/05/2025	16:20:58.416	8		521.50
			8	521.50
			8	521.50
02/05/2025	16:18:33.642	16		523.60
			16	523.60
			16	523.60
02/05/2025	16:18:22.889	10		523.90
			10	523.90
			10	523.90
02/05/2025	16:18:22.142	1		523.80
			1	523.80
			1	523.80
02/05/2025	16:17:49.523	6		523.60
			6	523.60
			6	523.60
02/05/2025	16:17:31.811	1		523.50
			1	523.50
			1	523.50
02/05/2025	16:17:25.373	7		523.10
			7	523.10
			7	523.10
02/05/2025	16:17:10.811	13		523.00
			13	523.00
			13	523.00
02/05/2025	16:16:49.326	1		522.90
			1	522.90
			1	522.90
02/05/2025	16:16:45.685	1		522.70
			1	522.70
			1	522.70
02/05/2025	16:16:37.707	30		522.50
			30	522.50
			30	522.50
02/05/2025	16:16:32.355	38		522.40
			38	522.40
			38	522.40
02/05/2025	16:16:30.691	40		522.20
			40	522.20
			40	522.20
02/05/2025	16:16:07.716	70		522.00
			15	522.00
			5	522.00
			50	522.00
			70	522.00
02/05/2025	16:16:00.821	100		521.50
			100	521.50
			100	521.50
02/05/2025	16:15:45.530	1		521.20
			1	521.20
			1	521.20
02/05/2025	16:15:33.049	2		520.70
			2	520.70
			2	520.70
02/05/2025	16:15:30.872	10		520.20
			10	520.20
			10	520.20
02/05/2025	16:15:25.874	4		520.40
			4	520.40
			4	520.40
02/05/2025	16:15:12.570	1		520.00
			1	520.00
			1	520.00
02/05/2025	16:15:07.278	5		520.70
			5	520.70
			5	520.70
02/05/2025	16:14:47.622	1		520.30
			1	520.30
			1	520.30
02/05/2025	16:14:33.705	1		520.00
			1	520.00
			1	520.00
02/05/2025	16:14:31.531	15		520.00
			15	520.00
			15	520.00
02/05/2025	16:14:20.185	4		519.90
			4	519.90
			4	519.90
02/05/2025	16:14:03.830	6		519.90
			6	519.90
			6	519.90
02/05/2025	16:14:01.077	2		519.40
			2	519.40
			2	519.40
02/05/2025	16:13:42.292	12		519.90
			12	519.90
			12	519.90
02/05/2025	16:13:41.584	10		520.10
			10	520.10
			10	520.10
02/05/2025	16:12:25.907	6		520.90
			6	520.90
			6	520.90
02/05/2025	16:12:21.337	10		519.80
			10	519.80
			10	519.80
02/05/2025	16:12:15.065	2		520.30
			2	520.30
			2	520.30
02/05/2025	16:11:32.804	10		521.20
			10	521.20
			10	521.20
02/05/2025	16:11:20.661	1		520.70
			1	520.70
			1	520.70
02/05/2025	16:11:14.274	4		521.00
			4	521.00
			4	521.00
02/05/2025	16:11:07.029	5		521.40
			5	521.40
			5	521.40
02/05/2025	16:11:06.966	172		521.00
			172	521.00
			1	521.00
			163	521.00
			8	521.00
02/05/2025	16:10:44.153	5		520.60
			5	520.60
			5	520.60
02/05/2025	16:10:43.433	8		520.60
			8	520.60
			8	520.60
02/05/2025	16:10:36.411	159		520.50
			159	520.50
			159	520.50
02/05/2025	16:10:19.722	161		520.00
			5	520.00
			19	520.00
			137	520.00
			161	520.00
02/05/2025	16:10:13.724	2		519.90
			2	519.90
			2	519.90
02/05/2025	16:08:43.488	1		519.90
			1	519.90
			1	519.90
02/05/2025	16:08:38.509	30		519.90
			30	519.90
			30	519.90
02/05/2025	16:08:36.128	90		519.40
			90	519.40
			90	519.40
02/05/2025	16:08:28.550	9		518.80
			9	518.80
			9	518.80
02/05/2025	16:07:42.205	1		518.90
			1	518.90
			1	518.90
02/05/2025	16:07:12.856	6		519.20
			6	519.20
			6	519.20
02/05/2025	16:07:04.502	5		519.10
			5	519.10
			5	519.10
02/05/2025	16:07:03.787	7		519.10
			7	519.10
			7	519.10
02/05/2025	16:06:05.764	105		517.60
			105	517.60
			105	517.60
02/05/2025	16:05:55.752	10		517.50
			10	517.50
			10	517.50
02/05/2025	16:05:47.939	1		517.60
			1	517.60
			1	517.60
02/05/2025	16:05:46.911	4		517.50
			4	517.50
			4	517.50
02/05/2025	16:05:22.334	1		516.90
			1	516.90
			1	516.90
02/05/2025	16:05:04.089	30		517.00
			30	517.00
			30	517.00
02/05/2025	16:04:49.769	30		516.60
			30	516.60
			30	516.60
02/05/2025	16:04:16.035	20		518.30
			20	518.30
			20	518.30
02/05/2025	16:04:14.684	3		518.70
			3	518.70
			3	518.70
02/05/2025	16:04:00.267	120		518.20
			120	518.20
			120	518.20
02/05/2025	16:03:57.887	2		518.10
			2	518.10
			2	518.10
02/05/2025	16:03:36.644	3		517.90
			3	517.90
			3	517.90
02/05/2025	16:03:12.742	90		517.00
			90	517.00
			90	517.00
02/05/2025	16:03:12.308	1		517.10
			1	517.10
			1	517.10
02/05/2025	16:02:38.581	7		516.50
			7	516.50
			7	516.50
02/05/2025	16:02:32.771	50		516.70
			50	516.70
			50	516.70
02/05/2025	16:02:26.092	50		516.50
			50	516.50
			50	516.50
02/05/2025	16:01:51.672	1		515.10
			1	515.10
			1	515.10
02/05/2025	16:01:44.726	1		514.70
			1	514.70
			1	514.70
02/05/2025	16:01:40.386	10		514.10
			10	514.10
			10	514.10
02/05/2025	16:00:52.497	2		513.80
			2	513.80
			2	513.80
02/05/2025	16:00:25.569	3		514.50
			3	514.50
			3	514.50
02/05/2025	16:00:20.895	10		513.90
			10	513.90
			7	513.90
			3	513.90
02/05/2025	16:00:06.364	2		514.70
			2	514.70
			2	514.70
02/05/2025	16:00:02.344	1		514.60
			1	514.60
			1	514.60
02/05/2025	15:59:50.039	15		514.50
			15	514.50
			15	514.50
02/05/2025	15:59:16.043	8		514.00
			8	514.00
			8	514.00
02/05/2025	15:58:55.093	10		513.90
			10	513.90
			10	513.90
02/05/2025	15:58:36.522	6		513.40
			6	513.40
			6	513.40
02/05/2025	15:58:00.094	1		513.20
			1	513.20
			1	513.20
02/05/2025	15:57:46.101	1		512.80
			1	512.80
			1	512.80
02/05/2025	15:57:38.855	10		512.40
			10	512.40
			10	512.40
02/05/2025	15:57:38.729	6		513.50
			6	513.50
			6	513.50
02/05/2025	15:57:26.813	6		513.50
			6	513.50
			6	513.50
02/05/2025	15:57:03.993	2		513.90
			2	513.90
			2	513.90
02/05/2025	15:56:56.847	5		514.00
			5	514.00
			5	514.00
02/05/2025	15:56:28.907	5		515.00
			5	515.00
			5	515.00
02/05/2025	15:56:28.358	10		514.60
			10	514.60
			10	514.60
02/05/2025	15:56:17.964	12		514.50
			12	514.50
			12	514.50
02/05/2025	15:55:58.662	10		514.40
			10	514.40
			10	514.40
02/05/2025	15:55:14.341	1		513.60
			1	513.60
			1	513.60
02/05/2025	15:55:09.600	2		513.60
			2	513.60
			2	513.60
02/05/2025	15:55:06.615	5		513.10
			5	513.10
			5	513.10
02/05/2025	15:54:45.379	100		513.60
			100	513.60
			100	513.60
02/05/2025	15:53:54.986	11		513.30
			11	513.30
			11	513.30
02/05/2025	15:53:36.232	3		512.60
			3	512.60
			3	512.60
02/05/2025	15:53:25.348	12		511.40
			12	511.40
			12	511.40
02/05/2025	15:53:01.517	15		511.60
			15	511.60
			15	511.60
02/05/2025	15:52:46.624	1		511.40
			1	511.40
			1	511.40
02/05/2025	15:51:49.473	1		510.80
			1	510.80
			1	510.80
02/05/2025	15:51:40.170	20		511.70
			20	511.70
			20	511.70
02/05/2025	15:50:49.771	4		511.40
			4	511.40
			4	511.40
02/05/2025	15:50:49.211	1		511.40
			1	511.40
			1	511.40
02/05/2025	15:50:41.980	16		511.00
			16	511.00
			16	511.00
02/05/2025	15:50:27.562	300		511.00
			300	511.00
			300	511.00
02/05/2025	15:50:24.721	4		510.90
			4	510.90
			4	510.90
02/05/2025	15:49:52.263	3		510.60
			3	510.60
			3	510.60
02/05/2025	15:49:46.834	1		510.90
			1	510.90
			1	510.90
02/05/2025	15:49:33.625	1		509.90
			1	509.90
			1	509.90
02/05/2025	15:49:31.468	2		510.40
			2	510.40
			2	510.40
02/05/2025	15:48:22.329	2		511.60
			2	511.60
			2	511.60
02/05/2025	15:48:09.381	60		512.10
			60	512.10
			60	512.10
02/05/2025	15:47:51.640	5		512.40
			5	512.40
			5	512.40
02/05/2025	15:47:51.579	5		512.40
			5	512.40
			5	512.40
02/05/2025	15:47:41.360	12		512.00
			12	512.00
			12	512.00
02/05/2025	15:47:29.723	7		512.00
			7	512.00
			7	512.00
02/05/2025	15:46:55.093	1		512.30
			1	512.30
			1	512.30
02/05/2025	15:46:42.632	4		512.50
			4	512.50
			4	512.50
02/05/2025	15:46:16.859	20		512.30
			20	512.30
			20	512.30
02/05/2025	15:45:31.668	125		513.00
			125	513.00
			125	513.00
02/05/2025	15:45:16.607	6		513.30
			6	513.30
			6	513.30
02/05/2025	15:44:47.975	19		513.00
			19	513.00
			19	513.00
02/05/2025	15:44:47.373	8		512.50
			8	512.50
			8	512.50
02/05/2025	15:44:25.264	10		512.00
			10	512.00
			10	512.00
02/05/2025	15:44:25.182	39		512.00
			39	512.00
			39	512.00
02/05/2025	15:43:31.107	9		513.10
			9	513.10
			9	513.10
02/05/2025	15:43:30.771	10		513.10
			10	513.10
			10	513.10
02/05/2025	15:42:55.650	11		514.00
			11	514.00
			11	514.00
02/05/2025	15:42:32.321	4		514.10
			4	514.10
			4	514.10
02/05/2025	15:41:12.690	1		512.70
			1	512.70
			1	512.70
02/05/2025	15:40:32.527	1		511.90
			1	511.90
			1	511.90
02/05/2025	15:40:22.890	1		512.40
			1	512.40
			1	512.40
02/05/2025	15:40:06.695	1		511.80
			1	511.80
			1	511.80
02/05/2025	15:39:55.642	20		512.10
			20	512.10
			20	512.10
02/05/2025	15:39:54.090	5		511.70
			5	511.70
			5	511.70
02/05/2025	15:39:32.550	20		512.10
			20	512.10
			20	512.10
02/05/2025	15:39:21.789	48		511.40
			48	511.40
			48	511.40
02/05/2025	15:39:02.248	10		511.90
			10	511.90
			10	511.90
02/05/2025	15:38:55.013	3		511.60
			3	511.60
			3	511.60
02/05/2025	15:38:46.732	50		511.70
			50	511.70
			50	511.70
02/05/2025	15:38:11.960	1		510.60
			1	510.60
			1	510.60
02/05/2025	15:38:05.348	6		510.80
			6	510.80
			6	510.80
02/05/2025	15:37:19.018	2		509.60
			2	509.60
			2	509.60
02/05/2025	15:37:07.698	10		509.60
			10	509.60
			10	509.60
02/05/2025	15:37:07.568	3		510.00
			3	510.00
			3	510.00
02/05/2025	15:37:03.432	216		510.60
			216	510.60
			216	510.60
02/05/2025	15:36:57.734	15		510.80
			15	510.80
			15	510.80
02/05/2025	15:36:56.679	2		510.40
			2	510.40
			2	510.40
02/05/2025	15:36:45.059	84		511.20
			84	511.20
			84	511.20
02/05/2025	15:36:44.221	8		510.80
			7	510.80
			1	510.80
			8	510.80
02/05/2025	15:36:15.706	15		512.00
			15	512.00
			15	512.00
02/05/2025	15:36:06.005	5		512.90
			5	512.90
			5	512.90
02/05/2025	15:35:40.762	11		511.50
			11	511.50
			11	511.50
02/05/2025	15:35:36.479	30		512.50
			30	512.50
			30	512.50
02/05/2025	15:35:29.230	120		512.80
			120	512.80
			120	512.80
02/05/2025	15:35:04.065	1		512.90
			1	512.90
			1	512.90
02/05/2025	15:35:02.553	10		513.40
			10	513.40
			10	513.40
02/05/2025	15:34:01.474	5		514.50
			5	514.50
			5	514.50
02/05/2025	15:33:56.147	39		514.20
			39	514.20
			39	514.20
02/05/2025	15:33:17.748	90		514.70
			90	514.70
			90	514.70
02/05/2025	15:33:11.398	10		515.50
			10	515.50
			10	515.50
02/05/2025	15:33:10.557	1		514.90
			1	514.90
			1	514.90
02/05/2025	15:33:02.000	1		515.10
			1	515.10
			1	515.10
02/05/2025	15:32:48.919	1		514.90
			1	514.90
			1	514.90
02/05/2025	15:32:47.013	4		515.00
			4	515.00
			4	515.00
02/05/2025	15:32:37.503	2		515.40
			2	515.40
			2	515.40
02/05/2025	15:32:24.407	10		515.50
			10	515.50
			10	515.50
02/05/2025	15:32:19.768	10		515.60
			10	515.60
			10	515.60
02/05/2025	15:32:14.967	10		514.90
			10	514.90
			10	514.90
02/05/2025	15:32:10.346	10		514.80
			10	514.80
			10	514.80
02/05/2025	15:32:03.698	25		515.40
			25	515.40
			25	515.40
02/05/2025	15:31:54.051	3		515.30
			3	515.30
			3	515.30
02/05/2025	15:31:52.081	25		515.40
			25	515.40
			25	515.40

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: 1 572.00
Ask: 1 573.00
Volume: 91 841
+5.50%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 17:18:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice