Tradegate Exchange

RENK Group AG

4919

3009

54.26

Date	Time	Volume	Order Volume	Price
12/05/2025	19:19:50.411	1		54.26
			1	54.26
			1	54.26
12/05/2025	19:19:30.425	30		54.29
			30	54.29
			30	54.29
12/05/2025	19:17:49.953	6		54.29
			4	54.29
			6	54.29
			2	54.29
12/05/2025	19:16:44.096	125		54.13
			125	54.13
			125	54.13
12/05/2025	19:14:59.225	100		54.11
			100	54.11
			100	54.11
12/05/2025	19:14:50.141	10		54.11
			10	54.11
			10	54.11
12/05/2025	19:13:57.209	18		54.29
			18	54.29
			18	54.29
12/05/2025	19:13:49.067	50		54.11
			50	54.11
			50	54.11
12/05/2025	19:12:44.888	7		54.25
			7	54.25
			7	54.25
12/05/2025	19:12:44.784	42		54.25
			42	54.25
			42	54.25
12/05/2025	19:12:43.804	200		54.25
			200	54.25
			200	54.25
12/05/2025	19:12:41.718	200		54.25
			200	54.25
			200	54.25
12/05/2025	19:12:41.704	769		54.24
			610	54.24
			769	54.24
			159	54.24
12/05/2025	19:12:41.678	437		54.23
			437	54.23
			400	54.23
			37	54.23
12/05/2025	19:12:20.074	200		54.10
			200	54.10
			200	54.10
12/05/2025	19:11:28.796	165		54.10
			43	54.10
			122	54.10
			165	54.10
12/05/2025	19:10:43.274	4		54.10
			4	54.10
			4	54.10
12/05/2025	19:09:41.530	200		54.07
			200	54.07
			200	54.07
12/05/2025	19:09:38.619	200		54.07
			200	54.07
			30	54.07
			100	54.07
			70	54.07
12/05/2025	19:08:37.233	130		53.99
			130	53.99
			130	53.99
12/05/2025	19:07:52.243	80		53.91
			80	53.91
			80	53.91
12/05/2025	19:07:39.169	15		53.91
			15	53.91
			15	53.91
12/05/2025	19:07:15.724	130		53.99
			130	53.99
			130	53.99
12/05/2025	19:07:09.259	115		53.99
			115	53.99
			115	53.99
12/05/2025	19:06:39.959	100		53.86
			100	53.86
			100	53.86
12/05/2025	19:05:45.293	40		53.86
			10	53.86
			30	53.86
			40	53.86
12/05/2025	19:05:20.529	200		53.86
			200	53.86
			200	53.86
12/05/2025	19:03:52.178	112		53.99
			112	53.99
			100	53.99
			12	53.99
12/05/2025	19:03:33.641	1		53.99
			1	53.99
			1	53.99
12/05/2025	19:01:18.251	100		53.99
			100	53.99
			100	53.99
12/05/2025	19:00:32.942	100		53.99
			30	53.99
			100	53.99
			70	53.99
12/05/2025	19:00:25.313	387		53.86
			1	53.86
			100	53.86
			15	53.86
			10	53.86
			50	53.86
			157	53.86
			15	53.86
			196	53.86
			15	53.86
			215	53.86
12/05/2025	18:58:13.399	100		53.99
			100	53.99
			100	53.99
12/05/2025	18:58:08.298	10		53.91
			10	53.91
			10	53.91
12/05/2025	18:58:05.742	92		54.07
			12	54.07
			92	54.07
			80	54.07
12/05/2025	18:56:27.633	37		54.07
			37	54.07
			37	54.07
12/05/2025	18:56:19.196	100		54.07
			55	54.07
			100	54.07
			45	54.07
12/05/2025	18:56:14.139	200		54.07
			200	54.07
			200	54.07
12/05/2025	18:56:12.923	50		54.07
			50	54.07
			50	54.07
12/05/2025	18:55:58.336	100		53.91
			100	53.91
			74	53.91
			16	53.91
			10	53.91
12/05/2025	18:55:45.341	50		54.07
			50	54.07
			50	54.07
12/05/2025	18:55:36.944	150		54.07
			12	54.07
			138	54.07
			150	54.07
12/05/2025	18:55:34.110	11		54.07
			11	54.07
			11	54.07
12/05/2025	18:53:44.879	200		53.93
			200	53.93
			200	53.93
12/05/2025	18:53:39.749	20		53.93
			20	53.93
			20	53.93
12/05/2025	18:53:02.787	20		54.15
			20	54.15
			10	54.15
			10	54.15
12/05/2025	18:52:28.015	150		53.92
			150	53.92
			150	53.92
12/05/2025	18:51:57.353	5		54.15
			5	54.15
			5	54.15
12/05/2025	18:51:42.032	44		53.92
			10	53.92
			44	53.92
			34	53.92
12/05/2025	18:50:53.564	2		54.16
			2	54.16
			2	54.16
12/05/2025	18:50:48.357	74		53.96
			74	53.96
			74	53.96
12/05/2025	18:50:11.512	50		53.97
			50	53.97
			50	53.97
12/05/2025	18:49:53.658	40		53.97
			40	53.97
			40	53.97
12/05/2025	18:49:53.519	40		53.97
			23	53.97
			4	53.97
			13	53.97
			40	53.97
12/05/2025	18:48:40.055	55		54.17
			55	54.17
			5	54.17
			10	54.17
			40	54.17
12/05/2025	18:48:16.228	100		54.03
			100	54.03
			100	54.03
12/05/2025	18:48:02.569	5		54.03
			5	54.03
			5	54.03
12/05/2025	18:47:51.681	200		54.03
			200	54.03
			170	54.03
			30	54.03
12/05/2025	18:44:04.522	100		54.01
			100	54.01
			100	54.01
12/05/2025	18:43:46.011	10		54.22
			10	54.22
			10	54.22
12/05/2025	18:43:08.440	18		54.22
			18	54.22
			18	54.22
12/05/2025	18:43:02.078	99		54.01
			26	54.01
			73	54.01
			99	54.01
12/05/2025	18:41:59.513	88		54.02
			88	54.02
			48	54.02
			40	54.02
12/05/2025	18:41:57.724	30		54.02
			30	54.02
			30	54.02
12/05/2025	18:41:55.886	85		54.22
			85	54.22
			85	54.22
12/05/2025	18:40:44.592	100		54.22
			100	54.22
			100	54.22
12/05/2025	18:39:38.343	10		54.05
			10	54.05
			10	54.05
12/05/2025	18:36:28.178	2		54.02
			2	54.02
			2	54.02
12/05/2025	18:36:02.100	30		54.22
			30	54.22
			30	54.22
12/05/2025	18:34:55.372	275		54.00
			60	54.00
			2	54.00
			113	54.00
			100	54.00
			275	54.00
12/05/2025	18:34:48.481	300		54.05
			200	54.05
			90	54.05
			300	54.05
			10	54.05
12/05/2025	18:34:12.776	200		54.15
			200	54.15
			200	54.15
12/05/2025	18:34:12.704	225		54.15
			225	54.15
			25	54.15
			200	54.15
12/05/2025	18:34:12.649	2		54.15
			2	54.15
			2	54.15
12/05/2025	18:33:52.845	80		54.22
			80	54.22
			80	54.22
12/05/2025	18:33:16.784	100		54.22
			100	54.22
			100	54.22
12/05/2025	18:31:51.869	90		54.22
			90	54.22
			90	54.22
12/05/2025	18:30:34.608	200		54.22
			200	54.22
			200	54.22
12/05/2025	18:29:17.886	200		54.22
			200	54.22
			200	54.22
12/05/2025	18:28:46.987	25		54.16
			25	54.16
			25	54.16
12/05/2025	18:28:26.620	100		54.16
			100	54.16
			100	54.16
12/05/2025	18:27:39.225	120		54.16
			120	54.16
			120	54.16
12/05/2025	18:26:57.829	30		54.22
			30	54.22
			30	54.22
12/05/2025	18:26:49.188	175		54.22
			175	54.22
			175	54.22
12/05/2025	18:25:17.032	10		54.22
			10	54.22
			10	54.22
12/05/2025	18:25:03.496	200		54.16
			200	54.16
			200	54.16
12/05/2025	18:24:59.880	50		54.22
			50	54.22
			50	54.22
12/05/2025	18:24:37.121	10		54.22
			10	54.22
			10	54.22
12/05/2025	18:23:12.584	900		54.22
			899	54.22
			1	54.22
			900	54.22
12/05/2025	18:22:57.777	200		54.23
			200	54.23
			200	54.23
12/05/2025	18:22:14.812	15		54.24
			15	54.24
			15	54.24
12/05/2025	18:22:06.225	1		54.24
			1	54.24
			1	54.24
12/05/2025	18:21:48.336	65		54.23
			65	54.23
			65	54.23
12/05/2025	18:21:44.069	25		54.24
			25	54.24
			25	54.24
12/05/2025	18:20:53.648	200		54.24
			200	54.24
			200	54.24
12/05/2025	18:20:47.877	52		54.24
			52	54.24
			52	54.24
12/05/2025	18:19:48.359	170		54.24
			170	54.24
			170	54.24
12/05/2025	18:19:44.144	55		54.29
			45	54.29
			10	54.29
			55	54.29
12/05/2025	18:19:42.694	2		54.24
			2	54.24
			2	54.24
12/05/2025	18:18:24.001	200		54.24
			200	54.24
			200	54.24
12/05/2025	18:17:23.665	200		54.24
			200	54.24
			200	54.24
12/05/2025	18:16:44.067	5		54.29
			5	54.29
			5	54.29
12/05/2025	18:15:30.345	4		54.29
			4	54.29
			4	54.29
12/05/2025	18:13:28.172	12		54.29
			12	54.29
			12	54.29
12/05/2025	18:11:26.700	95		54.24
			20	54.24
			75	54.24
			95	54.24
12/05/2025	18:11:17.000	200		54.29
			200	54.29
			200	54.29
12/05/2025	18:11:03.379	5		54.24
			5	54.24
			5	54.24
12/05/2025	18:09:21.856	41		54.24
			41	54.24
			41	54.24
12/05/2025	18:08:02.517	34		54.29
			34	54.29
			34	54.29
12/05/2025	18:08:00.570	150		54.29
			150	54.29
			150	54.29
12/05/2025	18:07:34.711	15		54.24
			15	54.24
			15	54.24
12/05/2025	18:07:29.942	10		54.24
			10	54.24
			10	54.24
12/05/2025	18:06:58.559	9		54.29
			9	54.29
			9	54.29
12/05/2025	18:06:57.445	70		54.24
			10	54.24
			60	54.24
			70	54.24
12/05/2025	18:06:44.352	10		54.29
			10	54.29
			10	54.29
12/05/2025	18:04:33.809	100		54.23
			100	54.23
			100	54.23
12/05/2025	18:04:18.495	50		54.25
			50	54.25
			50	54.25
12/05/2025	18:04:01.482	100		54.23
			100	54.23
			100	54.23
12/05/2025	18:03:56.605	2		54.29
			2	54.29
			2	54.29
12/05/2025	18:03:44.266	18		54.29
			18	54.29
			18	54.29
12/05/2025	18:03:12.343	50		54.29
			50	54.29
			50	54.29
12/05/2025	18:02:59.810	100		54.29
			25	54.29
			100	54.29
			75	54.29
12/05/2025	18:02:32.543	1		54.23
			1	54.23
			1	54.23
12/05/2025	18:02:12.638	10		54.29
			10	54.29
			10	54.29
12/05/2025	17:59:53.375	15		54.29
			15	54.29
			15	54.29
12/05/2025	17:59:53.221	60		54.29
			60	54.29
			60	54.29
12/05/2025	17:59:36.863	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:58:32.271	50		54.29
			50	54.29
			10	54.29
			40	54.29
12/05/2025	17:58:00.352	50		54.23
			50	54.23
			50	54.23
12/05/2025	17:57:50.302	1		54.29
			1	54.29
			1	54.29
12/05/2025	17:57:35.966	20		54.23
			20	54.23
			20	54.23
12/05/2025	17:57:29.554	100		54.29
			100	54.29
			100	54.29
12/05/2025	17:55:55.058	45		54.29
			45	54.29
			45	54.29
12/05/2025	17:55:10.453	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:55:00.352	1		54.41
			1	54.41
			1	54.41
12/05/2025	17:54:20.622	618		54.41
			80	54.41
			86	54.41
			170	54.41
			282	54.41
			618	54.41
12/05/2025	17:53:58.796	282		54.28
			282	54.28
			282	54.28
12/05/2025	17:53:33.087	48		54.28
			48	54.28
			48	54.28
12/05/2025	17:53:32.713	18		54.29
			18	54.29
			18	54.29
12/05/2025	17:53:15.891	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:53:10.442	31		54.41
			31	54.41
			31	54.41
12/05/2025	17:51:58.612	11		54.41
			11	54.41
			11	54.41
12/05/2025	17:51:23.003	10		54.37
			10	54.37
			10	54.37
12/05/2025	17:51:09.567	100		54.23
			100	54.23
			100	54.23
12/05/2025	17:49:59.373	100		54.23
			100	54.23
			100	54.23
12/05/2025	17:49:10.913	1		54.41
			1	54.41
			1	54.41
12/05/2025	17:48:44.412	750		54.23
			700	54.23
			50	54.23
			750	54.23
12/05/2025	17:48:19.101	300		54.25
			300	54.25
			300	54.25
12/05/2025	17:48:18.993	300		54.25
			300	54.25
			10	54.25
			290	54.25
12/05/2025	17:48:16.039	150		54.41
			150	54.41
			150	54.41
12/05/2025	17:47:52.077	40		54.41
			40	54.41
			40	54.41
12/05/2025	17:47:38.174	16		54.41
			16	54.41
			16	54.41
12/05/2025	17:47:37.257	300		54.24
			300	54.24
			300	54.24
12/05/2025	17:47:29.956	141		54.41
			141	54.41
			141	54.41
12/05/2025	17:46:23.339	7		54.25
			7	54.25
			7	54.25
12/05/2025	17:45:15.212	51		54.25
			26	54.25
			25	54.25
			51	54.25
12/05/2025	17:44:44.009	20		54.41
			20	54.41
			20	54.41
12/05/2025	17:42:48.669	100		54.41
			5	54.41
			10	54.41
			85	54.41
			100	54.41
12/05/2025	17:42:47.161	100		54.25
			100	54.25
			75	54.25
			25	54.25
12/05/2025	17:42:30.201	60		54.28
			60	54.28
			60	54.28
12/05/2025	17:42:07.867	20		54.28
			20	54.28
			20	54.28
12/05/2025	17:41:33.928	99		54.26
			99	54.26
			99	54.26
12/05/2025	17:41:08.154	200		54.25
			167	54.25
			33	54.25
			200	54.25
12/05/2025	17:40:55.911	20		54.23
			20	54.23
			20	54.23
12/05/2025	17:40:46.977	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:40:33.992	250		54.23
			250	54.23
			250	54.23
12/05/2025	17:39:40.540	10		54.25
			10	54.25
			10	54.25
12/05/2025	17:38:44.142	120		54.27
			120	54.27
			120	54.27
12/05/2025	17:38:16.248	200		54.27
			200	54.27
			200	54.27
12/05/2025	17:38:00.880	50		54.27
			50	54.27
			50	54.27
12/05/2025	17:37:56.724	20		54.41
			20	54.41
			20	54.41
12/05/2025	17:37:50.310	20		54.39
			20	54.39
			20	54.39
12/05/2025	17:37:39.299	25		54.27
			25	54.27
			25	54.27
12/05/2025	17:37:28.252	15		54.27
			10	54.27
			15	54.27
			5	54.27
12/05/2025	17:36:25.270	250		54.39
			250	54.39
			250	54.39
12/05/2025	17:36:25.201	250		54.39
			250	54.39
			250	54.39
12/05/2025	17:35:47.605	50		54.27
			50	54.27
			50	54.27
12/05/2025	17:35:35.704	425		54.39
			300	54.39
			100	54.39
			25	54.39
			238	54.39
			50	54.39
			100	54.39
			37	54.39
12/05/2025	17:32:02.074	45		54.17
			15	54.17
			30	54.17
			35	54.17
			10	54.17
12/05/2025	17:29:42.388	50		54.14
			50	54.14
			50	54.14
12/05/2025	17:29:36.452	15		54.12
			15	54.12
			15	54.12
12/05/2025	17:29:11.773	40		54.13
			40	54.13
			40	54.13
12/05/2025	17:29:08.955	100		54.13
			100	54.13
			100	54.13
12/05/2025	17:27:03.758	200		54.00
			200	54.00
			200	54.00
12/05/2025	17:26:46.165	439		54.00
			139	54.00
			300	54.00
			45	54.00
			200	54.00
			174	54.00
			20	54.00
12/05/2025	17:26:38.976	300		54.00
			300	54.00
			300	54.00
12/05/2025	17:26:28.405	10		54.11
			10	54.11
			10	54.11
12/05/2025	17:26:25.109	85		54.07
			85	54.07
			85	54.07
12/05/2025	17:26:09.909	1		54.08
			1	54.08
			1	54.08
12/05/2025	17:26:04.884	65		54.13
			65	54.13
			65	54.13
12/05/2025	17:25:58.373	56		54.13
			56	54.13
			56	54.13
12/05/2025	17:25:46.090	92		54.10
			92	54.10
			92	54.10
12/05/2025	17:25:19.873	300		54.12
			300	54.12
			300	54.12
12/05/2025	17:25:02.054	10		54.12
			10	54.12
			10	54.12
12/05/2025	17:24:50.378	50		54.12
			50	54.12
			50	54.12
12/05/2025	17:24:35.324	20		54.17
			20	54.17
			20	54.17
12/05/2025	17:23:55.195	4		54.19
			4	54.19
			4	54.19
12/05/2025	17:23:47.681	20		54.18
			20	54.18
			20	54.18
12/05/2025	17:22:27.957	150		54.17
			150	54.17
			150	54.17
12/05/2025	17:22:10.360	84		54.21
			84	54.21
			84	54.21
12/05/2025	17:22:04.953	200		54.22
			200	54.22
			200	54.22
12/05/2025	17:21:54.408	300		54.22
			300	54.22
			300	54.22
12/05/2025	17:21:26.649	19		54.23
			19	54.23
			19	54.23
12/05/2025	17:20:40.172	300		54.24
			300	54.24
			300	54.24
12/05/2025	17:20:33.503	50		54.24
			50	54.24
			50	54.24
12/05/2025	17:20:12.654	60		54.21
			60	54.21
			60	54.21
12/05/2025	17:20:11.077	100		54.23
			100	54.23
			100	54.23
12/05/2025	17:20:02.739	3		54.21
			3	54.21
			3	54.21
12/05/2025	17:19:36.179	19		54.21
			19	54.21
			19	54.21
12/05/2025	17:19:20.794	47		54.17
			47	54.17
			47	54.17
12/05/2025	17:18:54.576	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:18:10.471	35		54.21
			35	54.21
			35	54.21
12/05/2025	17:17:57.334	100		54.26
			100	54.26
			100	54.26
12/05/2025	17:17:33.293	1 310		54.36
			1 310	54.36
			1 310	54.36
12/05/2025	17:17:16.501	300		54.36
			300	54.36
			300	54.36
12/05/2025	17:16:30.731	200		54.29
			200	54.29
			200	54.29
12/05/2025	17:16:18.698	300		54.26
			300	54.26
			300	54.26
12/05/2025	17:15:41.743	278		54.30
			278	54.30
			278	54.30
12/05/2025	17:15:38.265	1 900		54.30
			278	54.30
			1 900	54.30
			1 622	54.30
12/05/2025	17:15:28.454	300		54.30
			300	54.30
			300	54.30
12/05/2025	17:14:56.679	300		54.28
			300	54.28
			300	54.28
12/05/2025	17:14:09.593	60		54.18
			60	54.18
			60	54.18
12/05/2025	17:13:41.173	200		54.15
			200	54.15
			200	54.15
12/05/2025	17:13:34.567	1		54.18
			1	54.18
			1	54.18
12/05/2025	17:12:59.926	300		54.13
			300	54.13
			300	54.13
12/05/2025	17:12:57.676	15		54.16
			15	54.16
			15	54.16
12/05/2025	17:12:57.328	60		54.16
			60	54.16
			60	54.16
12/05/2025	17:12:30.692	10		54.20
			10	54.20
			10	54.20
12/05/2025	17:12:19.877	149		54.17
			149	54.17
			149	54.17
12/05/2025	17:12:04.842	100		54.17
			100	54.17
			100	54.17
12/05/2025	17:11:53.818	50		54.18
			50	54.18
			50	54.18
12/05/2025	17:11:49.026	1		54.18
			1	54.18
			1	54.18
12/05/2025	17:11:38.139	85		54.17
			85	54.17
			85	54.17
12/05/2025	17:11:33.292	50		54.14
			50	54.14
			50	54.14
12/05/2025	17:11:18.312	45		54.17
			45	54.17
			45	54.17
12/05/2025	17:09:01.202	85		54.13
			85	54.13
			85	54.13
12/05/2025	17:08:49.366	150		54.20
			150	54.20
			150	54.20
12/05/2025	17:08:40.661	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:08:17.673	250		54.21
			250	54.21
			250	54.21
12/05/2025	17:08:05.631	100		54.20
			100	54.20
			100	54.20
12/05/2025	17:07:21.734	168		54.20
			168	54.20
			168	54.20
12/05/2025	17:07:21.599	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:07:21.403	350		54.20
			50	54.20
			300	54.20
			108	54.20
			242	54.20
12/05/2025	17:06:59.457	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:06:45.890	10		54.18
			10	54.18
			10	54.18
12/05/2025	17:06:38.309	100		54.17
			100	54.17
			100	54.17
12/05/2025	17:06:25.134	100		54.08
			100	54.08
			100	54.08
12/05/2025	17:06:24.368	11		54.08
			11	54.08
			11	54.08
12/05/2025	17:06:22.661	20		54.11
			20	54.11
			20	54.11
12/05/2025	17:05:33.741	300		54.00
			100	54.00
			300	54.00
			200	54.00
12/05/2025	17:05:20.842	100		54.05
			100	54.05
			100	54.05
12/05/2025	17:03:43.623	75		54.10
			75	54.10
			75	54.10
12/05/2025	17:03:27.266	5		54.10
			5	54.10
			5	54.10
12/05/2025	17:03:20.894	50		54.10
			50	54.10
			50	54.10
12/05/2025	17:03:17.303	39		54.11
			39	54.11
			39	54.11
12/05/2025	17:03:15.094	20		54.11
			20	54.11
			20	54.11
12/05/2025	17:03:14.825	50		54.10
			50	54.10
			50	54.10
12/05/2025	17:02:49.002	150		54.05
			150	54.05
			150	54.05
12/05/2025	17:02:45.064	300		54.05
			300	54.05
			300	54.05
12/05/2025	17:02:37.680	50		54.05
			50	54.05
			50	54.05
12/05/2025	17:02:35.885	100		54.05
			100	54.05
			100	54.05
12/05/2025	17:02:29.593	25		54.02
			25	54.02
			25	54.02
12/05/2025	17:02:03.390	115		54.04
			115	54.04
			115	54.04
12/05/2025	17:00:35.848	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:59:43.183	300		54.11
			300	54.11
			300	54.11
12/05/2025	16:59:38.046	100		54.05
			100	54.05
			100	54.05
12/05/2025	16:58:15.200	20		54.05
			20	54.05
			20	54.05
12/05/2025	16:58:10.673	5		54.05
			5	54.05
			5	54.05
12/05/2025	16:58:04.228	210		54.02
			210	54.02
			210	54.02
12/05/2025	16:58:04.096	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:57:58.435	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:57:40.120	10		54.03
			10	54.03
			10	54.03
12/05/2025	16:57:13.496	30		54.05
			30	54.05
			30	54.05
12/05/2025	16:57:04.292	100		54.00
			100	54.00
			100	54.00
12/05/2025	16:56:28.224	130		53.97
			130	53.97
			130	53.97
12/05/2025	16:55:48.313	14		54.03
			14	54.03
			14	54.03
12/05/2025	16:55:31.693	10		54.04
			10	54.04
			10	54.04
12/05/2025	16:54:33.859	10		54.00
			10	54.00
			10	54.00
12/05/2025	16:54:25.714	100		54.02
			100	54.02
			100	54.02
12/05/2025	16:53:59.151	12		53.99
			12	53.99
			12	53.99
12/05/2025	16:53:15.585	200		53.98
			200	53.98
			200	53.98
12/05/2025	16:52:56.749	50		54.00
			50	54.00
			50	54.00
12/05/2025	16:52:38.165	9		54.04
			9	54.04
			9	54.04
12/05/2025	16:52:22.411	31		54.00
			31	54.00
			31	54.00
12/05/2025	16:52:20.104	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:52:19.939	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:52:11.241	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:52:05.083	200		53.98
			200	53.98
			200	53.98
12/05/2025	16:51:28.539	3		53.92
			3	53.92
			3	53.92
12/05/2025	16:51:08.264	50		53.85
			50	53.85
			50	53.85
12/05/2025	16:50:44.629	40		53.89
			40	53.89
			40	53.89
12/05/2025	16:50:40.785	50		53.93
			50	53.93
			50	53.93
12/05/2025	16:50:35.800	150		53.92
			150	53.92
			150	53.92
12/05/2025	16:50:34.091	17		53.92
			17	53.92
			17	53.92
12/05/2025	16:50:23.495	30		53.89
			30	53.89
			30	53.89
12/05/2025	16:50:14.225	50		53.86
			50	53.86
			50	53.86
12/05/2025	16:49:59.761	20		53.86
			20	53.86
			20	53.86
12/05/2025	16:49:50.987	1		53.91
			1	53.91
			1	53.91
12/05/2025	16:48:56.281	20		53.94
			20	53.94
			20	53.94
12/05/2025	16:48:54.080	120		53.93
			120	53.93
			120	53.93
12/05/2025	16:48:43.165	6		53.96
			6	53.96
			6	53.96
12/05/2025	16:48:29.009	145		53.94
			145	53.94
			145	53.94
12/05/2025	16:48:28.800	300		53.94
			300	53.94
			300	53.94
12/05/2025	16:48:28.630	355		53.94
			55	53.94
			355	53.94
			300	53.94
12/05/2025	16:47:52.258	50		53.95
			50	53.95
			50	53.95
12/05/2025	16:47:24.621	300		53.94
			300	53.94
			300	53.94
12/05/2025	16:47:05.006	230		53.95
			30	53.95
			230	53.95
			200	53.95
12/05/2025	16:46:27.102	24		53.99
			24	53.99
			24	53.99
12/05/2025	16:46:26.389	18		53.99
			18	53.99
			18	53.99
12/05/2025	16:46:09.438	100		53.97
			100	53.97
			100	53.97

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: 1 608.00
Ask: 1 609.50
Volume: 158 845
-5.19%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 19:20:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice