Tradegate Exchange

RENK Group AG

1492

1005

55.57

Date	Time	Volume	Order Volume	Price
14/05/2025	13:01:37.015	70		55.57
			70	55.57
			70	55.57
14/05/2025	13:00:00.822	25		55.18
			25	55.18
			25	55.18
14/05/2025	12:57:06.245	262		55.47
			262	55.47
			262	55.47
14/05/2025	12:57:02.456	15		55.42
			15	55.42
			15	55.42
14/05/2025	12:56:50.351	2		55.39
			2	55.39
			2	55.39
14/05/2025	12:56:21.290	1 670		55.49
			1 670	55.49
			1 670	55.49
14/05/2025	12:55:42.732	300		55.41
			300	55.41
			300	55.41
14/05/2025	12:54:36.286	1 700		55.36
			1 700	55.36
			1 700	55.36
14/05/2025	12:54:16.684	300		55.30
			300	55.30
			300	55.30
14/05/2025	12:54:11.764	10		55.30
			10	55.30
			10	55.30
14/05/2025	12:51:05.218	150		55.29
			150	55.29
			150	55.29
14/05/2025	12:50:22.068	30		55.28
			30	55.28
			30	55.28
14/05/2025	12:49:43.195	61		55.30
			61	55.30
			61	55.30
14/05/2025	12:49:35.068	20		55.30
			20	55.30
			20	55.30
14/05/2025	12:48:59.043	100		55.22
			100	55.22
			100	55.22
14/05/2025	12:48:51.721	181		55.22
			181	55.22
			181	55.22
14/05/2025	12:48:46.469	15		55.25
			15	55.25
			15	55.25
14/05/2025	12:48:09.691	90		55.28
			90	55.28
			90	55.28
14/05/2025	12:48:07.849	4		55.28
			4	55.28
			4	55.28
14/05/2025	12:48:02.926	44		55.16
			14	55.16
			30	55.16
			44	55.16
14/05/2025	12:47:19.303	6		55.29
			6	55.29
			6	55.29
14/05/2025	12:47:00.741	60		55.29
			60	55.29
			60	55.29
14/05/2025	12:46:17.779	8		55.17
			8	55.17
			8	55.17
14/05/2025	12:46:15.954	3		55.29
			3	55.29
			3	55.29
14/05/2025	12:45:50.364	2		55.29
			2	55.29
			2	55.29
14/05/2025	12:45:30.261	100		55.29
			100	55.29
			100	55.29
14/05/2025	12:44:58.668	2		55.29
			2	55.29
			2	55.29
14/05/2025	12:44:40.873	90		55.28
			90	55.28
			90	55.28
14/05/2025	12:44:22.938	155		55.32
			155	55.32
			150	55.32
			5	55.32
14/05/2025	12:44:22.890	250		55.32
			250	55.32
			250	55.32
14/05/2025	12:43:52.446	200		55.32
			200	55.32
			200	55.32
14/05/2025	12:43:52.343	7		55.32
			7	55.32
			7	55.32
14/05/2025	12:42:32.858	40		55.30
			40	55.30
			40	55.30
14/05/2025	12:42:18.617	100		55.28
			80	55.28
			20	55.28
			100	55.28
14/05/2025	12:39:41.170	250		55.26
			250	55.26
			250	55.26
14/05/2025	12:38:45.674	150		55.26
			150	55.26
			150	55.26
14/05/2025	12:38:43.848	100		55.27
			100	55.27
			100	55.27
14/05/2025	12:37:51.274	6		55.26
			6	55.26
			6	55.26
14/05/2025	12:37:14.880	100		55.25
			100	55.25
			100	55.25
14/05/2025	12:36:32.922	232		55.11
			232	55.11
			232	55.11
14/05/2025	12:35:43.779	100		55.18
			100	55.18
			100	55.18
14/05/2025	12:35:36.662	10		55.23
			10	55.23
			10	55.23
14/05/2025	12:34:59.874	2		55.27
			2	55.27
			2	55.27
14/05/2025	12:34:24.100	7		55.32
			7	55.32
			7	55.32
14/05/2025	12:34:17.148	35		55.33
			35	55.33
			35	55.33
14/05/2025	12:33:23.850	147		55.21
			137	55.21
			10	55.21
			147	55.21
14/05/2025	12:31:54.906	800		55.21
			800	55.21
			800	55.21
14/05/2025	12:31:45.484	200		55.23
			200	55.23
			200	55.23
14/05/2025	12:31:34.408	209		55.32
			209	55.32
			209	55.32
14/05/2025	12:31:10.985	10		55.34
			10	55.34
			10	55.34
14/05/2025	12:30:57.307	140		55.34
			140	55.34
			140	55.34
14/05/2025	12:30:48.669	29		55.34
			29	55.34
			29	55.34
14/05/2025	12:30:39.974	350		55.25
			350	55.25
			350	55.25
14/05/2025	12:29:49.219	60		55.36
			60	55.36
			60	55.36
14/05/2025	12:29:19.468	80		55.20
			80	55.20
			80	55.20
14/05/2025	12:29:14.229	300		55.20
			180	55.20
			300	55.20
			120	55.20
14/05/2025	12:28:50.739	20		55.19
			20	55.19
			20	55.19
14/05/2025	12:28:13.977	250		55.10
			250	55.10
			250	55.10
14/05/2025	12:26:47.769	10		55.06
			10	55.06
			10	55.06
14/05/2025	12:24:50.125	250		55.00
			250	55.00
			250	55.00
14/05/2025	12:24:37.024	5		55.01
			5	55.01
			5	55.01
14/05/2025	12:24:35.249	180		55.01
			180	55.01
			180	55.01
14/05/2025	12:23:46.162	210		54.99
			210	54.99
			210	54.99
14/05/2025	12:22:54.673	100		54.98
			100	54.98
			100	54.98
14/05/2025	12:22:28.801	10		54.89
			10	54.89
			10	54.89
14/05/2025	12:22:24.912	92		54.88
			92	54.88
			92	54.88
14/05/2025	12:22:24.841	20		54.90
			20	54.90
			20	54.90
14/05/2025	12:22:23.724	4		54.82
			4	54.82
			4	54.82
14/05/2025	12:22:13.353	30		54.93
			30	54.93
			30	54.93
14/05/2025	12:21:42.638	100		55.14
			100	55.14
			100	55.14
14/05/2025	12:20:23.498	110		55.18
			110	55.18
			110	55.18
14/05/2025	12:20:02.650	40		55.21
			40	55.21
			40	55.21
14/05/2025	12:19:25.200	3 176		55.19
			336	55.19
			2 800	55.19
			40	55.19
			2 276	55.19
			900	55.19
14/05/2025	12:18:47.263	200		55.17
			200	55.17
			200	55.17
14/05/2025	12:17:43.421	30		55.04
			30	55.04
			30	55.04
14/05/2025	12:17:02.199	20		55.04
			20	55.04
			20	55.04
14/05/2025	12:16:36.588	100		55.07
			100	55.07
			100	55.07
14/05/2025	12:14:45.090	20		55.06
			20	55.06
			20	55.06
14/05/2025	12:14:44.549	30		54.95
			30	54.95
			30	54.95
14/05/2025	12:14:31.984	20		55.08
			20	55.08
			20	55.08
14/05/2025	12:14:24.091	10		55.00
			10	55.00
			10	55.00
14/05/2025	12:13:30.063	10		55.03
			10	55.03
			10	55.03
14/05/2025	12:13:28.272	2		55.04
			2	55.04
			2	55.04
14/05/2025	12:13:06.057	10		55.06
			10	55.06
			10	55.06
14/05/2025	12:12:01.775	200		55.20
			200	55.20
			200	55.20
14/05/2025	12:11:35.029	300		55.16
			300	55.16
			300	55.16
14/05/2025	12:11:32.508	100		55.03
			100	55.03
			100	55.03
14/05/2025	12:10:46.788	50		55.08
			50	55.08
			50	55.08
14/05/2025	12:10:03.835	30		54.94
			30	54.94
			30	54.94
14/05/2025	12:08:57.808	20		55.10
			20	55.10
			20	55.10
14/05/2025	12:08:38.833	200		55.02
			200	55.02
			200	55.02
14/05/2025	12:08:33.011	200		55.02
			200	55.02
			200	55.02
14/05/2025	12:08:30.434	250		55.02
			240	55.02
			250	55.02
			10	55.02
14/05/2025	12:07:19.814	6		54.81
			6	54.81
			6	54.81
14/05/2025	12:07:01.626	10		54.82
			10	54.82
			10	54.82
14/05/2025	12:06:15.716	100		54.88
			100	54.88
			100	54.88
14/05/2025	12:05:45.301	205		54.89
			200	54.89
			205	54.89
			5	54.89
14/05/2025	12:05:28.975	200		54.89
			200	54.89
			200	54.89
14/05/2025	12:05:23.175	5		54.89
			5	54.89
			5	54.89
14/05/2025	12:05:09.087	11		54.91
			11	54.91
			11	54.91
14/05/2025	12:04:31.490	99		54.91
			99	54.91
			99	54.91
14/05/2025	12:04:00.834	99		54.77
			8	54.77
			99	54.77
			91	54.77
14/05/2025	12:02:48.064	35		54.79
			35	54.79
			35	54.79
14/05/2025	12:01:23.865	250		54.71
			250	54.71
			100	54.71
			150	54.71
14/05/2025	12:00:57.426	18		54.71
			18	54.71
			18	54.71
14/05/2025	12:00:38.754	50		54.78
			50	54.78
			50	54.78
14/05/2025	12:00:35.561	4		54.78
			4	54.78
			4	54.78
14/05/2025	12:00:16.623	200		54.75
			200	54.75
			200	54.75
14/05/2025	12:00:16.526	468		54.80
			468	54.80
			468	54.80
14/05/2025	12:00:16.237	1 100		54.80
			200	54.80
			1 100	54.80
			900	54.80
14/05/2025	12:00:15.229	1 200		54.80
			900	54.80
			1 200	54.80
			300	54.80
14/05/2025	11:59:32.060	400		54.80
			400	54.80
			400	54.80
14/05/2025	11:58:18.994	1 500		54.82
			1 500	54.82
			1 500	54.82
14/05/2025	11:57:56.458	500		54.81
			500	54.81
			500	54.81
14/05/2025	11:57:47.526	23		54.81
			23	54.81
			23	54.81
14/05/2025	11:57:27.686	200		54.81
			200	54.81
			200	54.81
14/05/2025	11:57:17.489	3		54.81
			3	54.81
			3	54.81
14/05/2025	11:57:10.645	6		54.86
			6	54.86
			6	54.86
14/05/2025	11:56:33.955	7		54.81
			7	54.81
			7	54.81
14/05/2025	11:56:33.403	100		54.85
			100	54.85
			100	54.85
14/05/2025	11:54:19.165	100		54.96
			100	54.96
			100	54.96
14/05/2025	11:54:00.255	260		54.85
			33	54.85
			227	54.85
			260	54.85
14/05/2025	11:53:37.476	10		54.94
			10	54.94
			10	54.94
14/05/2025	11:53:28.550	300		54.95
			300	54.95
			200	54.95
			100	54.95
14/05/2025	11:53:08.649	200		55.00
			100	55.00
			10	55.00
			90	55.00
			200	55.00
14/05/2025	11:52:46.712	100		55.05
			100	55.05
			100	55.05
14/05/2025	11:52:39.719	200		55.05
			200	55.05
			200	55.05
14/05/2025	11:50:50.366	100		55.01
			100	55.01
			100	55.01
14/05/2025	11:49:11.806	50		55.02
			50	55.02
			50	55.02
14/05/2025	11:49:09.794	50		55.02
			50	55.02
			50	55.02
14/05/2025	11:49:03.506	30		55.02
			30	55.02
			30	55.02
14/05/2025	11:48:59.715	50		55.08
			50	55.08
			50	55.08
14/05/2025	11:48:59.131	27		55.08
			27	55.08
			27	55.08
14/05/2025	11:47:54.900	5		55.29
			5	55.29
			5	55.29
14/05/2025	11:47:49.812	15		55.29
			15	55.29
			15	55.29
14/05/2025	11:45:48.802	30		55.09
			30	55.09
			30	55.09
14/05/2025	11:44:47.133	50		55.23
			50	55.23
			50	55.23
14/05/2025	11:44:03.802	25		55.20
			25	55.20
			25	55.20
14/05/2025	11:43:44.689	30		55.15
			30	55.15
			30	55.15
14/05/2025	11:42:48.914	200		55.19
			200	55.19
			200	55.19
14/05/2025	11:42:45.951	20		55.19
			20	55.19
			20	55.19
14/05/2025	11:42:27.224	450		55.26
			450	55.26
			450	55.26
14/05/2025	11:41:38.083	350		55.26
			350	55.26
			350	55.26
14/05/2025	11:41:12.331	200		55.21
			200	55.21
			200	55.21
14/05/2025	11:41:09.623	139		55.21
			139	55.21
			139	55.21
14/05/2025	11:41:05.760	36		55.12
			36	55.12
			36	55.12
14/05/2025	11:40:41.754	10		55.01
			10	55.01
			10	55.01
14/05/2025	11:40:33.981	40		55.07
			40	55.07
			26	55.07
			14	55.07
14/05/2025	11:39:44.916	50		55.14
			50	55.14
			50	55.14
14/05/2025	11:38:09.272	38		54.97
			38	54.97
			38	54.97
14/05/2025	11:38:05.239	11		55.08
			11	55.08
			11	55.08
14/05/2025	11:38:03.417	35		55.08
			35	55.08
			35	55.08
14/05/2025	11:37:47.900	1		55.08
			1	55.08
			1	55.08
14/05/2025	11:37:38.064	8		54.99
			8	54.99
			8	54.99
14/05/2025	11:37:37.964	200		54.99
			200	54.99
			200	54.99
14/05/2025	11:37:37.787	200		54.99
			200	54.99
			200	54.99
14/05/2025	11:37:37.611	200		54.99
			200	54.99
			200	54.99
14/05/2025	11:37:37.475	200		54.99
			200	54.99
			200	54.99
14/05/2025	11:37:37.312	200		54.99
			200	54.99
			200	54.99
14/05/2025	11:37:37.148	200		54.99
			200	54.99
			200	54.99
14/05/2025	11:37:36.478	212		54.99
			212	54.99
			200	54.99
			12	54.99
14/05/2025	11:36:13.779	250		54.95
			250	54.95
			250	54.95
14/05/2025	11:36:03.322	45		54.83
			45	54.83
			45	54.83
14/05/2025	11:35:39.989	100		54.82
			100	54.82
			100	54.82
14/05/2025	11:35:31.067	130		54.82
			10	54.82
			120	54.82
			130	54.82
14/05/2025	11:35:15.944	50		54.83
			50	54.83
			50	54.83
14/05/2025	11:35:15.423	36		54.96
			36	54.96
			36	54.96
14/05/2025	11:35:01.081	100		54.97
			100	54.97
			100	54.97
14/05/2025	11:34:51.736	100		54.85
			100	54.85
			100	54.85
14/05/2025	11:34:46.338	10		54.98
			10	54.98
			10	54.98
14/05/2025	11:34:26.760	200		55.10
			200	55.10
			200	55.10
14/05/2025	11:34:19.706	200		55.10
			200	55.10
			200	55.10
14/05/2025	11:32:44.275	2		55.22
			2	55.22
			2	55.22
14/05/2025	11:32:43.089	100		55.22
			100	55.22
			100	55.22
14/05/2025	11:32:08.604	20		55.21
			20	55.21
			20	55.21
14/05/2025	11:30:34.820	83		55.11
			83	55.11
			83	55.11
14/05/2025	11:30:21.288	145		55.22
			145	55.22
			145	55.22
14/05/2025	11:30:09.244	12		55.15
			12	55.15
			12	55.15
14/05/2025	11:30:08.416	25		55.14
			25	55.14
			25	55.14
14/05/2025	11:29:41.137	150		55.18
			150	55.18
			150	55.18
14/05/2025	11:28:16.721	2		55.18
			2	55.18
			2	55.18
14/05/2025	11:27:56.951	700		55.01
			700	55.01
			700	55.01
14/05/2025	11:26:56.256	300		55.00
			300	55.00
			300	55.00
14/05/2025	11:26:42.509	14		54.96
			14	54.96
			14	54.96
14/05/2025	11:26:41.596	10		55.08
			10	55.08
			10	55.08
14/05/2025	11:26:19.483	40		54.94
			40	54.94
			40	54.94
14/05/2025	11:26:15.822	35		54.73
			35	54.73
			35	54.73
14/05/2025	11:26:14.819	300		54.70
			300	54.70
			300	54.70
14/05/2025	11:26:14.085	400		54.70
			300	54.70
			400	54.70
			100	54.70
14/05/2025	11:26:06.051	300		54.70
			300	54.70
			300	54.70
14/05/2025	11:25:59.155	500		54.65
			500	54.65
			500	54.65
14/05/2025	11:25:53.840	200		54.65
			200	54.65
			200	54.65
14/05/2025	11:25:45.992	500		54.51
			500	54.51
			450	54.51
			50	54.51
14/05/2025	11:25:45.853	40		54.51
			40	54.51
			40	54.51
14/05/2025	11:25:45.763	20		54.63
			20	54.63
			20	54.63
14/05/2025	11:25:45.655	100		54.66
			100	54.66
			100	54.66
14/05/2025	11:25:45.132	60		54.74
			60	54.74
			60	54.74
14/05/2025	11:25:44.891	40		54.71
			40	54.71
			40	54.71
14/05/2025	11:25:43.532	30		54.75
			30	54.75
			30	54.75
14/05/2025	11:25:39.527	299		54.75
			299	54.75
			299	54.75
14/05/2025	11:25:38.637	301		54.75
			1	54.75
			300	54.75
			301	54.75
14/05/2025	11:25:38.527	60		54.77
			60	54.77
			60	54.77
14/05/2025	11:25:38.463	12		54.80
			12	54.80
			12	54.80
14/05/2025	11:25:36.419	210		54.80
			60	54.80
			100	54.80
			50	54.80
			210	54.80
14/05/2025	11:25:35.522	60		54.83
			60	54.83
			60	54.83
14/05/2025	11:25:35.398	36		54.88
			36	54.88
			36	54.88
14/05/2025	11:25:33.030	1 000		54.89
			1 000	54.89
			1 000	54.89
14/05/2025	11:25:31.286	200		54.89
			200	54.89
			200	54.89
14/05/2025	11:25:25.694	100		54.90
			100	54.90
			100	54.90
14/05/2025	11:25:16.784	200		54.90
			200	54.90
			200	54.90
14/05/2025	11:25:16.697	100		54.95
			100	54.95
			100	54.95
14/05/2025	11:25:16.193	30		54.99
			30	54.99
			30	54.99
14/05/2025	11:25:16.104	887		55.00
			110	55.00
			100	55.00
			467	55.00
			200	55.00
			150	55.00
			50	55.00
			2	55.00
			20	55.00
			445	55.00
			100	55.00
			10	55.00
			100	55.00
			20	55.00
14/05/2025	11:25:15.888	500		55.00
			40	55.00
			35	55.00
			20	55.00
			50	55.00
			55	55.00
			300	55.00
			500	55.00
14/05/2025	11:25:15.805	130		55.01
			130	55.01
			30	55.01
			100	55.01
14/05/2025	11:25:10.648	182		55.04
			182	55.04
			182	55.04
14/05/2025	11:25:10.594	50		55.05
			50	55.05
			50	55.05
14/05/2025	11:25:02.425	300		55.05
			100	55.05
			200	55.05
			300	55.05
14/05/2025	11:25:02.185	100		55.10
			100	55.10
			100	55.10
14/05/2025	11:24:50.706	50		55.18
			5	55.18
			45	55.18
			50	55.18
14/05/2025	11:24:38.695	145		55.15
			145	55.15
			145	55.15
14/05/2025	11:24:37.220	170		55.20
			170	55.20
			170	55.20
14/05/2025	11:24:26.043	1 935		55.20
			910	55.20
			25	55.20
			1 000	55.20
			1 935	55.20
14/05/2025	11:24:21.568	100		55.22
			100	55.22
			100	55.22
14/05/2025	11:24:21.516	200		55.25
			200	55.25
			200	55.25
14/05/2025	11:24:20.659	300		55.25
			300	55.25
			300	55.25
14/05/2025	11:24:20.594	150		55.34
			150	55.34
			150	55.34
14/05/2025	11:24:18.803	2 150		55.37
			2 150	55.37
			2 150	55.37
14/05/2025	11:24:14.204	200		55.40
			100	55.40
			200	55.40
			100	55.40
14/05/2025	11:24:11.346	1 382		55.41
			100	55.41
			72	55.41
			1 200	55.41
			1 382	55.41
			10	55.41
14/05/2025	11:22:42.851	300		55.42
			300	55.42
			300	55.42
14/05/2025	11:22:28.036	200		55.42
			190	55.42
			10	55.42
			200	55.42
14/05/2025	11:21:37.363	200		55.42
			200	55.42
			200	55.42
14/05/2025	11:20:38.838	250		55.50
			250	55.50
			250	55.50
14/05/2025	11:20:28.664	40		55.66
			40	55.66
			40	55.66
14/05/2025	11:20:10.835	20		55.57
			20	55.57
			20	55.57
14/05/2025	11:20:02.643	200		55.57
			200	55.57
			200	55.57
14/05/2025	11:19:42.231	200		55.41
			200	55.41
			200	55.41
14/05/2025	11:19:02.808	10		55.41
			10	55.41
			10	55.41
14/05/2025	11:19:01.115	100		55.41
			100	55.41
			100	55.41
14/05/2025	11:18:51.516	100		55.41
			100	55.41
			100	55.41
14/05/2025	11:18:46.694	10		55.51
			10	55.51
			10	55.51
14/05/2025	11:18:31.895	1		55.54
			1	55.54
			1	55.54
14/05/2025	11:17:34.454	20		55.54
			20	55.54
			20	55.54
14/05/2025	11:17:04.325	50		55.62
			50	55.62
			50	55.62
14/05/2025	11:16:25.701	450		55.72
			450	55.72
			450	55.72
14/05/2025	11:15:43.357	10		55.58
			10	55.58
			10	55.58
14/05/2025	11:15:16.872	50		55.51
			50	55.51
			50	55.51
14/05/2025	11:14:00.405	200		55.45
			200	55.45
			200	55.45
14/05/2025	11:14:00.348	63		55.48
			63	55.48
			63	55.48
14/05/2025	11:14:00.267	110		55.50
			100	55.50
			10	55.50
			110	55.50
14/05/2025	11:13:38.582	7		55.57
			7	55.57
			7	55.57
14/05/2025	11:13:02.945	200		55.69
			10	55.69
			200	55.69
			190	55.69
14/05/2025	11:12:06.807	120		55.51
			10	55.51
			110	55.51
			120	55.51
14/05/2025	11:12:02.800	250		55.57
			250	55.57
			250	55.57
14/05/2025	11:11:59.987	65		55.62
			50	55.62
			65	55.62
			15	55.62
14/05/2025	11:11:08.226	250		55.66
			250	55.66
			250	55.66
14/05/2025	11:10:32.960	10		55.66
			10	55.66
			10	55.66
14/05/2025	11:10:04.922	100		55.55
			100	55.55
			100	55.55
14/05/2025	11:09:35.695	10		55.60
			10	55.60
			10	55.60
14/05/2025	11:09:33.019	40		55.60
			40	55.60
			40	55.60
14/05/2025	11:08:56.657	3		55.66
			3	55.66
			3	55.66
14/05/2025	11:06:48.413	50		55.77
			50	55.77
			50	55.77
14/05/2025	11:06:01.260	100		55.77
			100	55.77
			100	55.77
14/05/2025	11:05:33.345	10		55.83
			10	55.83
			10	55.83
14/05/2025	11:04:45.661	50		56.04
			50	56.04
			50	56.04
14/05/2025	11:04:31.745	200		56.02
			200	56.02
			200	56.02
14/05/2025	11:04:25.249	60		56.00
			60	56.00
			60	56.00
14/05/2025	11:03:48.971	1		56.21
			1	56.21
			1	56.21
14/05/2025	11:03:37.095	3		56.00
			3	56.00
			3	56.00
14/05/2025	11:03:00.453	100		55.86
			100	55.86
			100	55.86
14/05/2025	11:02:48.048	200		55.90
			200	55.90
			200	55.90
14/05/2025	11:02:44.398	100		55.88
			100	55.88
			100	55.88
14/05/2025	11:02:30.457	82		55.89
			82	55.89
			82	55.89
14/05/2025	11:02:07.701	10		55.91
			10	55.91
			10	55.91
14/05/2025	11:01:37.509	57		55.92
			57	55.92
			57	55.92
14/05/2025	11:00:55.025	22		55.91
			22	55.91
			22	55.91
14/05/2025	11:00:41.155	9		55.76
			9	55.76
			9	55.76
14/05/2025	10:59:16.001	100		55.86
			75	55.86
			25	55.86
			100	55.86
14/05/2025	10:57:55.218	50		55.67
			50	55.67
			10	55.67
			40	55.67
14/05/2025	10:57:02.228	50		55.80
			50	55.80
			50	55.80
14/05/2025	10:56:38.514	100		55.60
			100	55.60
			100	55.60
14/05/2025	10:56:24.260	15		55.85
			15	55.85
			15	55.85
14/05/2025	10:56:02.502	100		55.87
			100	55.87
			100	55.87
14/05/2025	10:55:55.147	100		55.87
			100	55.87
			100	55.87
14/05/2025	10:54:47.387	44		55.96
			44	55.96
			44	55.96
14/05/2025	10:53:45.386	200		55.91
			200	55.91
			200	55.91
14/05/2025	10:53:22.020	200		55.90
			200	55.90
			200	55.90
14/05/2025	10:52:26.428	284		55.99
			34	55.99
			250	55.99
			284	55.99
14/05/2025	10:52:21.836	250		55.99
			250	55.99
			250	55.99
14/05/2025	10:52:10.221	5		56.02
			5	56.02
			5	56.02
14/05/2025	10:51:27.235	500		55.85
			500	55.85
			500	55.85
14/05/2025	10:51:16.071	200		55.84
			200	55.84
			200	55.84
14/05/2025	10:51:05.765	652		55.89
			652	55.89
			652	55.89
14/05/2025	10:51:02.494	300		55.89
			300	55.89
			300	55.89
14/05/2025	10:50:44.101	300		55.89
			300	55.89
			300	55.89
14/05/2025	10:50:20.041	300		55.75
			300	55.75
			240	55.75
			60	55.75
14/05/2025	10:49:52.475	4		55.74
			4	55.74
			4	55.74
14/05/2025	10:49:07.754	35		55.78
			35	55.78
			35	55.78
14/05/2025	10:49:01.090	200		55.61
			200	55.61
			200	55.61
14/05/2025	10:48:46.064	50		55.74
			50	55.74
			50	55.74
14/05/2025	10:48:43.652	25		55.74
			25	55.74
			25	55.74
14/05/2025	10:48:36.183	30		55.70
			30	55.70
			30	55.70
14/05/2025	10:48:36.116	306		55.75
			306	55.75
			306	55.75
14/05/2025	10:47:38.952	200		55.96
			200	55.96
			100	55.96
			100	55.96
14/05/2025	10:47:15.011	450		55.96
			450	55.96
			450	55.96
14/05/2025	10:46:58.646	88		56.00
			88	56.00
			88	56.00
14/05/2025	10:46:23.068	10		56.15
			10	56.15
			10	56.15
14/05/2025	10:46:06.705	170		56.19
			170	56.19
			170	56.19
14/05/2025	10:44:33.689	1		56.34
			1	56.34
			1	56.34
14/05/2025	10:44:27.439	15		56.34
			15	56.34
			15	56.34
14/05/2025	10:44:12.009	250		56.34
			250	56.34
			250	56.34
14/05/2025	10:44:10.291	65		56.34
			65	56.34
			65	56.34

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

Nvidia Corp.

Bid: 118.48 / Ask: 118.52
Volume: 460 407
+1.98%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:02:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice