Tradegate Exchange

Metaplanet Inc.

552

270

2.27

Date	Time	Volume	Order Volume	Price
15/12/2025	20:59:32.670	2 000		2.27
			2 000	2.27
			2 000	2.27
15/12/2025	20:59:32.410	2 000		2.27
			1 000	2.27
			1 000	2.27
			2 000	2.27
15/12/2025	20:54:31.533	1 000		2.24
			1 000	2.24
			1 000	2.24
15/12/2025	20:52:41.600	1 000		2.27
			900	2.27
			100	2.27
			1 000	2.27
15/12/2025	20:36:46.252	400		2.28
			75	2.28
			75	2.28
			100	2.28
			150	2.28
			400	2.28
15/12/2025	20:28:46.297	2 500		2.25
			225	2.25
			1 000	2.25
			1 275	2.25
			2 500	2.25
15/12/2025	20:24:59.483	2 500		2.27
			75	2.27
			2 425	2.27
			2 500	2.27
15/12/2025	20:24:22.728	30		2.25
			30	2.25
			30	2.25
15/12/2025	20:22:18.841	1 000		2.25
			1 000	2.25
			1 000	2.25
15/12/2025	20:21:47.290	150		2.25
			150	2.25
			150	2.25
15/12/2025	20:19:54.397	2 190		2.24
			250	2.24
			2 190	2.24
			1 715	2.24
			225	2.24
15/12/2025	20:13:30.539	4 065		2.25
			4 065	2.25
			4 065	2.25
15/12/2025	20:10:53.218	835		2.25
			835	2.25
			835	2.25
15/12/2025	20:10:39.881	1 400		2.25
			1 400	2.25
			1 400	2.25
15/12/2025	20:10:26.542	2 000		2.26
			100	2.26
			1 900	2.26
			2 000	2.26
15/12/2025	20:08:05.790	1 982		2.26
			100	2.26
			1 982	2.26
			1 882	2.26
15/12/2025	20:01:56.835	45		2.27
			45	2.27
			45	2.27
15/12/2025	19:56:38.033	2 191		2.27
			2 191	2.27
			2 191	2.27
15/12/2025	19:56:10.213	100		2.27
			100	2.27
			100	2.27
15/12/2025	19:46:07.624	17 900		2.26
			14 584	2.26
			17 900	2.26
			3 316	2.26
15/12/2025	19:43:27.970	10 000		2.26
			10 000	2.26
			10 000	2.26
15/12/2025	19:37:41.166	200		2.28
			200	2.28
			200	2.28
15/12/2025	19:34:23.829	280		2.26
			280	2.26
			280	2.26
15/12/2025	19:29:57.765	786		2.27
			786	2.27
			786	2.27
15/12/2025	19:29:11.814	2 166		2.26
			2 166	2.26
			2 166	2.26
15/12/2025	19:28:11.928	2 500		2.25
			2 500	2.25
			2 500	2.25
15/12/2025	19:27:04.745	5 002		2.27
			2 800	2.27
			2 202	2.27
			5 002	2.27
15/12/2025	19:26:35.809	2 000		2.27
			2 000	2.27
			2 000	2.27
15/12/2025	19:25:53.322	40		2.30
			40	2.30
			40	2.30
15/12/2025	19:21:57.133	20 000		2.29
			13 100	2.29
			6 900	2.29
			20 000	2.29
15/12/2025	19:18:28.892	500		2.30
			500	2.30
			500	2.30
15/12/2025	19:12:11.280	2 600		2.27
			2 600	2.27
			2 600	2.27
15/12/2025	19:07:23.858	12 500		2.27
			2 500	2.27
			10 000	2.27
			12 500	2.27
15/12/2025	19:07:20.477	6 000		2.27
			6 000	2.27
			6 000	2.27
15/12/2025	19:04:50.042	150		2.30
			150	2.30
			150	2.30
15/12/2025	19:03:55.314	1 000		2.28
			1 000	2.28
			1 000	2.28
15/12/2025	19:02:58.244	200		2.28
			200	2.28
			200	2.28
15/12/2025	19:00:25.739	140		2.29
			140	2.29
			140	2.29
15/12/2025	18:59:47.736	15 000		2.27
			2 100	2.27
			2 900	2.27
			10 000	2.27
			15 000	2.27
15/12/2025	18:56:38.666	100		2.27
			100	2.27
			100	2.27
15/12/2025	18:53:34.367	1 000		2.27
			1 000	2.27
			1 000	2.27
15/12/2025	18:53:16.407	1 000		2.27
			1 000	2.27
			1 000	2.27
15/12/2025	18:52:29.393	600		2.29
			500	2.29
			100	2.29
			600	2.29
15/12/2025	18:49:12.541	4 272		2.28
			4 272	2.28
			4 272	2.28
15/12/2025	18:48:35.624	4 728		2.28
			438	2.28
			3 000	2.28
			4 728	2.28
			50	2.28
			1 000	2.28
			240	2.28
15/12/2025	18:48:31.882	265		2.28
			265	2.28
			265	2.28
15/12/2025	18:45:22.988	1 000		2.28
			500	2.28
			500	2.28
			1 000	2.28
15/12/2025	18:40:58.525	461		2.28
			461	2.28
			461	2.28
15/12/2025	18:36:49.812	500		2.28
			500	2.28
			500	2.28
15/12/2025	18:35:23.700	1 770		2.28
			1 770	2.28
			1 770	2.28
15/12/2025	18:34:52.220	3 566		2.28
			3 566	2.28
			3 566	2.28
15/12/2025	18:29:48.543	75 000		2.32
			198	2.32
			39 302	2.32
			2 000	2.32
			8 000	2.32
			2 000	2.32
			250	2.32
			250	2.32
			8 000	2.32
			75 000	2.32
			15 000	2.32
15/12/2025	18:19:04.802	1		2.32
			1	2.32
			1	2.32
15/12/2025	18:18:27.380	1		2.32
			1	2.32
			1	2.32
15/12/2025	18:13:11.067	1		2.32
			1	2.32
			1	2.32
15/12/2025	18:12:38.445	1		2.32
			1	2.32
			1	2.32
15/12/2025	17:59:02.350	600		2.28
			600	2.28
			600	2.28
15/12/2025	17:58:29.663	5		2.32
			5	2.32
			5	2.32
15/12/2025	17:58:12.617	2 000		2.28
			2 000	2.28
			2 000	2.28
15/12/2025	17:57:36.617	13 632		2.30
			13 632	2.30
			13 632	2.30
15/12/2025	17:55:18.793	1 500		2.30
			1 500	2.30
			1 500	2.30
15/12/2025	17:54:28.433	1 000		2.30
			1 000	2.30
			1 000	2.30
15/12/2025	17:53:42.348	11 238		2.30
			1 238	2.30
			10 000	2.30
			11 238	2.30
15/12/2025	17:53:09.885	5 210		2.29
			5 200	2.29
			10	2.29
			5 210	2.29
15/12/2025	17:52:58.854	25 010		2.29
			25 010	2.29
			22 339	2.29
			10	2.29
			2 661	2.29
15/12/2025	17:52:45.030	1 000		2.30
			1 000	2.30
			1 000	2.30
15/12/2025	17:52:01.685	5 410		2.29
			5 200	2.29
			200	2.29
			10	2.29
			5 410	2.29
15/12/2025	17:50:28.509	1 000		2.31
			1 000	2.31
			1 000	2.31
15/12/2025	17:50:06.895	11 000		2.30
			11 000	2.30
			6 000	2.30
			5 000	2.30
15/12/2025	17:48:45.291	8 000		2.30
			7 327	2.30
			8 000	2.30
			673	2.30
15/12/2025	17:48:35.923	42 673		2.30
			38 073	2.30
			2 000	2.30
			2 000	2.30
			600	2.30
			42 673	2.30
15/12/2025	17:45:57.909	10 000		2.28
			10 000	2.28
			10 000	2.28
15/12/2025	17:45:17.322	50 000		2.30
			15 000	2.30
			1 980	2.30
			2 000	2.30
			2 480	2.30
			50 000	2.30
			5 722	2.30
			2 000	2.30
			20 818	2.30
15/12/2025	17:42:00.514	326		2.27
			326	2.27
			326	2.27
15/12/2025	17:41:44.299	4 529		2.30
			4 519	2.30
			250	2.30
			10	2.30
			4 279	2.30
15/12/2025	17:41:40.531	17 010		2.29
			15 000	2.29
			17 010	2.29
			10	2.29
			2 000	2.29
15/12/2025	17:41:32.689	17 010		2.28
			10	2.28
			15 000	2.28
			2 000	2.28
			17 010	2.28
15/12/2025	17:41:29.943	15 010		2.27
			10	2.27
			15 000	2.27
			15 010	2.27
15/12/2025	17:41:00.359	71 451		2.29
			2 500	2.29
			2 000	2.29
			2 000	2.29
			2 000	2.29
			21 451	2.29
			50 000	2.29
			10 001	2.29
			250	2.29
			52 690	2.29
			10	2.29
15/12/2025	17:37:14.101	50 000		2.28
			50 000	2.28
			16 545	2.28
			23 454	2.28
			10 001	2.28
15/12/2025	17:35:49.411	2 000		2.25
			2 000	2.25
			2 000	2.25
15/12/2025	17:35:04.339	25 000		2.28
			10 000	2.28
			11 607	2.28
			813	2.28
			250	2.28
			2 000	2.28
			327	2.28
			3	2.28
			25 000	2.28
15/12/2025	17:34:02.478	14 043		2.27
			14 001	2.27
			42	2.27
			2 000	2.27
			3 650	2.27
			8 393	2.27
15/12/2025	17:32:30.061	10 999		2.27
			1 000	2.27
			9 999	2.27
			10 999	2.27
15/12/2025	17:29:51.226	21 917		2.27
			3 400	2.27
			2 000	2.27
			21 917	2.27
			4 237	2.27
			250	2.27
			4 780	2.27
			250	2.27
			6 000	2.27
			1 000	2.27
15/12/2025	17:29:48.652	2 884		2.24
			125	2.24
			10	2.24
			250	2.24
			1 999	2.24
			2 884	2.24
			500	2.24
15/12/2025	17:29:34.419	199		2.22
			199	2.22
			199	2.22
15/12/2025	17:26:18.355	4 000		2.22
			4 000	2.22
			4 000	2.22
15/12/2025	17:15:53.069	500		2.23
			375	2.23
			125	2.23
			500	2.23
15/12/2025	17:08:59.839	200		2.22
			200	2.22
			200	2.22
15/12/2025	17:07:02.706	2 806		2.22
			500	2.22
			306	2.22
			2 306	2.22
			500	2.22
			2 000	2.22
15/12/2025	16:53:59.416	88		2.26
			88	2.26
			88	2.26
15/12/2025	16:49:26.746	500		2.21
			140	2.21
			360	2.21
			500	2.21
15/12/2025	16:48:59.187	2 600		2.23
			2 600	2.23
			1 500	2.23
			1 100	2.23
15/12/2025	16:43:45.902	400		2.25
			250	2.25
			150	2.25
			400	2.25
15/12/2025	16:43:43.308	40		2.25
			40	2.25
			40	2.25
15/12/2025	16:37:16.357	134		2.25
			134	2.25
			134	2.25
15/12/2025	16:35:40.398	1 000		2.23
			50	2.23
			500	2.23
			250	2.23
			250	2.23
			950	2.23
15/12/2025	16:35:40.384	8 400		2.26
			7 650	2.26
			250	2.26
			250	2.26
			250	2.26
			8 400	2.26
15/12/2025	16:30:18.213	5 000		2.19
			2 000	2.19
			2 000	2.19
			750	2.19
			250	2.19
			5 000	2.19
15/12/2025	16:27:12.596	10 000		2.18
			1 000	2.18
			1 000	2.18
			3 000	2.18
			250	2.18
			250	2.18
			1 999	2.18
			1	2.18
			250	2.18
			2 250	2.18
			10 000	2.18
15/12/2025	16:26:02.139	54		2.19
			54	2.19
			54	2.19
15/12/2025	16:24:43.376	200		2.18
			200	2.18
			200	2.18
15/12/2025	16:24:18.713	1 687		2.20
			100	2.20
			182	2.20
			500	2.20
			1 687	2.20
			905	2.20
15/12/2025	16:24:14.683	2 000		2.21
			1 000	2.21
			2 000	2.21
			1 000	2.21
15/12/2025	16:24:11.288	2 000		2.22
			1 000	2.22
			2 000	2.22
			1 000	2.22
15/12/2025	16:23:41.169	500		2.26
			500	2.26
			500	2.26
15/12/2025	16:23:16.345	6 000		2.24
			6 000	2.24
			6 000	2.24
15/12/2025	16:23:16.220	1 500		2.24
			200	2.24
			125	2.24
			1 000	2.24
			500	2.24
			975	2.24
			200	2.24
15/12/2025	16:23:16.182	2 000		2.25
			2 000	2.25
			1 000	2.25
			1 000	2.25
15/12/2025	16:22:49.813	19 037		2.26
			250	2.26
			18 787	2.26
			2 000	2.26
			2 000	2.26
			8 037	2.26
			5 000	2.26
			2 000	2.26
15/12/2025	16:22:25.652	10 000		2.27
			10 000	2.27
			500	2.27
			9 500	2.27
15/12/2025	16:22:08.368	200		2.31
			200	2.31
			200	2.31
15/12/2025	16:17:57.845	200		2.31
			200	2.31
			200	2.31
15/12/2025	16:16:19.989	4 415		2.29
			4 415	2.29
			2 165	2.29
			2 000	2.29
			250	2.29
15/12/2025	16:12:20.605	5 000		2.29
			5 000	2.29
			5 000	2.29
15/12/2025	16:11:29.891	250		2.31
			250	2.31
			250	2.31
15/12/2025	16:05:27.263	10 000		2.26
			10 000	2.26
			2 800	2.26
			3 000	2.26
			1 500	2.26
			2 000	2.26
			700	2.26
15/12/2025	16:05:20.009	2 499		2.27
			500	2.27
			399	2.27
			1 999	2.27
			759	2.27
			1 341	2.27
15/12/2025	16:05:17.803	500		2.28
			500	2.28
			500	2.28
15/12/2025	16:05:15.336	150		2.29
			50	2.29
			100	2.29
			150	2.29
15/12/2025	16:00:11.948	9		2.34
			9	2.34
			9	2.34
15/12/2025	15:59:58.924	16 000		2.30
			500	2.30
			16 000	2.30
			12 330	2.30
			100	2.30
			3 070	2.30
15/12/2025	15:58:22.005	718		2.32
			500	2.32
			218	2.32
			718	2.32
15/12/2025	15:56:09.128	2 150		2.33
			150	2.33
			2 150	2.33
			2 000	2.33
15/12/2025	15:56:01.201	500		2.34
			500	2.34
			500	2.34
15/12/2025	15:55:18.754	1 000		2.35
			500	2.35
			500	2.35
			1 000	2.35
15/12/2025	15:42:17.942	500		2.34
			500	2.34
			500	2.34
15/12/2025	15:36:15.160	2 100		2.35
			2 100	2.35
			2 100	2.35
15/12/2025	15:29:17.031	1 040		2.35
			1 000	2.35
			40	2.35
			1 040	2.35
15/12/2025	15:22:31.541	228		2.35
			228	2.35
			228	2.35
15/12/2025	15:20:11.126	1 000		2.35
			1 000	2.35
			1 000	2.35
15/12/2025	15:18:31.857	8 456		2.35
			8 456	2.35
			8 456	2.35
15/12/2025	15:14:23.154	3 400		2.35
			3 400	2.35
			3 400	2.35
15/12/2025	15:13:46.704	4 959		2.35
			1 480	2.35
			4 959	2.35
			1 480	2.35
			1 999	2.35
15/12/2025	15:08:42.223	1 999		2.36
			1 999	2.36
			1 999	2.36
15/12/2025	15:05:16.216	1 999		2.37
			1 999	2.37
			1 999	2.37
15/12/2025	15:05:12.047	300		2.33
			250	2.33
			50	2.33
			300	2.33
15/12/2025	15:00:26.803	50		2.37
			50	2.37
			50	2.37
15/12/2025	14:52:44.319	5		2.39
			5	2.39
			5	2.39
15/12/2025	14:49:17.135	3		2.39
			3	2.39
			3	2.39
15/12/2025	14:45:21.811	2 000		2.35
			2 000	2.35
			2 000	2.35
15/12/2025	14:44:38.104	2 000		2.35
			2 000	2.35
			2 000	2.35
15/12/2025	14:42:39.626	1 300		2.39
			1 300	2.39
			1 300	2.39
15/12/2025	14:40:03.261	2 000		2.36
			2 000	2.36
			2 000	2.36
15/12/2025	14:40:00.081	1 000		2.37
			1 000	2.37
			1 000	2.37
15/12/2025	14:39:44.306	10 000		2.38
			10 000	2.38
			10 000	2.38
15/12/2025	14:28:58.522	1 000		2.38
			1 000	2.38
			1 000	2.38
15/12/2025	14:24:57.930	3		2.40
			3	2.40
			3	2.40
15/12/2025	14:24:41.280	346		2.39
			346	2.39
			346	2.39
15/12/2025	14:19:22.922	1 666		2.40
			1 666	2.40
			1 666	2.40
15/12/2025	14:17:52.187	1 135		2.38
			1 135	2.38
			1 135	2.38
15/12/2025	14:11:40.262	1 050		2.38
			1 050	2.38
			1 050	2.38
15/12/2025	14:10:48.650	3 600		2.38
			3 600	2.38
			3 600	2.38
15/12/2025	14:06:30.090	1 100		2.38
			1 100	2.38
			1 100	2.38
15/12/2025	14:01:25.561	1 000		2.40
			900	2.40
			1 000	2.40
			100	2.40
15/12/2025	14:00:34.789	6		2.38
			6	2.38
			6	2.38
15/12/2025	13:59:40.149	5 386		2.38
			5 386	2.38
			5 386	2.38
15/12/2025	13:52:23.787	25		2.40
			25	2.40
			25	2.40
15/12/2025	13:49:52.403	1 760		2.40
			1 760	2.40
			1 760	2.40
15/12/2025	13:44:12.747	500		2.40
			500	2.40
			500	2.40
15/12/2025	13:15:07.227	1 287		2.40
			1 287	2.40
			1 287	2.40
15/12/2025	13:14:11.539	4 562		2.38
			4 562	2.38
			4 562	2.38
15/12/2025	13:12:05.007	414		2.40
			414	2.40
			314	2.40
			100	2.40
15/12/2025	13:10:52.431	2 950		2.38
			2 950	2.38
			2 950	2.38
15/12/2025	13:10:36.253	200		2.38
			200	2.38
			200	2.38
15/12/2025	13:05:33.642	200		2.38
			200	2.38
			200	2.38
15/12/2025	13:01:17.378	33		2.40
			33	2.40
			33	2.40
15/12/2025	12:55:13.581	9 000		2.38
			9 000	2.38
			5 364	2.38
			3 386	2.38
			250	2.38
15/12/2025	12:53:29.652	4 000		2.39
			4 000	2.39
			4 000	2.39
15/12/2025	12:40:26.361	200		2.41
			200	2.41
			200	2.41
15/12/2025	12:35:49.330	170		2.41
			170	2.41
			170	2.41
15/12/2025	12:35:41.889	10		2.41
			10	2.41
			10	2.41
15/12/2025	12:16:43.319	1 000		2.41
			1 000	2.41
			1 000	2.41
15/12/2025	12:07:47.567	7 500		2.39
			7 500	2.39
			7 500	2.39
15/12/2025	12:06:47.640	25 114		2.39
			25 114	2.39
			25 114	2.39
15/12/2025	12:06:14.983	11 189		2.39
			11 189	2.39
			11 189	2.39
15/12/2025	12:00:48.106	6		2.41
			6	2.41
			6	2.41
15/12/2025	11:53:44.230	11		2.39
			11	2.39
			11	2.39
15/12/2025	11:50:35.221	100		2.41
			100	2.41
			100	2.41
15/12/2025	11:42:30.758	2 000		2.40
			2 000	2.40
			2 000	2.40
15/12/2025	11:41:23.685	700		2.38
			700	2.38
			700	2.38
15/12/2025	11:40:32.977	1 000		2.38
			1 000	2.38
			1 000	2.38
15/12/2025	11:39:05.578	2 300		2.38
			2 000	2.38
			300	2.38
			2 300	2.38
15/12/2025	11:25:21.680	1 600		2.41
			1 600	2.41
			1 600	2.41
15/12/2025	11:24:36.843	3		2.41
			3	2.41
			3	2.41
15/12/2025	11:22:55.337	750		2.41
			750	2.41
			750	2.41
15/12/2025	11:20:15.425	80		2.41
			80	2.41
			80	2.41
15/12/2025	11:10:34.583	100		2.41
			100	2.41
			100	2.41
15/12/2025	11:02:36.657	1 244		2.41
			1 244	2.41
			1 244	2.41
15/12/2025	10:58:32.810	100		2.41
			100	2.41
			100	2.41
15/12/2025	10:50:35.342	17 652		2.41
			17 652	2.41
			17 652	2.41
15/12/2025	10:45:21.514	3 000		2.41
			3 000	2.41
			3 000	2.41
15/12/2025	10:38:31.782	3		2.41
			3	2.41
			3	2.41
15/12/2025	10:38:14.769	9		2.42
			9	2.42
			9	2.42
15/12/2025	10:38:13.868	1 025		2.42
			1 025	2.42
			1 025	2.42
15/12/2025	10:34:30.113	10		2.41
			10	2.41
			10	2.41
15/12/2025	10:30:18.888	1		2.42
			1	2.42
			1	2.42
15/12/2025	10:30:18.787	6		2.42
			6	2.42
			6	2.42
15/12/2025	10:29:27.164	5 333		2.41
			1 999	2.41
			1 999	2.41
			1 335	2.41
			5 333	2.41
15/12/2025	10:24:43.703	10 000		2.43
			10 000	2.43
			10 000	2.43
15/12/2025	10:24:34.140	1 000		2.43
			1 000	2.43
			1 000	2.43
15/12/2025	10:23:27.679	500		2.42
			500	2.42
			500	2.42
15/12/2025	10:22:51.893	1 000		2.44
			1 000	2.44
			1 000	2.44
15/12/2025	10:22:48.632	1 000		2.42
			1 000	2.42
			1 000	2.42
15/12/2025	10:20:26.716	100		2.44
			100	2.44
			100	2.44
15/12/2025	10:20:18.987	50		2.42
			50	2.42
			50	2.42
15/12/2025	10:18:29.535	600		2.44
			600	2.44
			600	2.44
15/12/2025	10:17:05.427	21 950		2.42
			21 950	2.42
			21 950	2.42
15/12/2025	10:16:44.082	10 000		2.43
			10 000	2.43
			10 000	2.43
15/12/2025	10:16:03.686	5 000		2.43
			5 000	2.43
			5 000	2.43
15/12/2025	10:14:42.037	8 998		2.43
			5 000	2.43
			8 998	2.43
			3 998	2.43
15/12/2025	10:13:57.359	10 000		2.42
			10 000	2.42
			10 000	2.42
15/12/2025	10:07:02.375	50		2.42
			50	2.42
			50	2.42
15/12/2025	10:06:06.263	500		2.43
			500	2.43
			500	2.43
15/12/2025	10:05:36.185	1 000		2.43
			1 000	2.43
			1 000	2.43
15/12/2025	10:05:30.549	25 000		2.43
			25 000	2.43
			24 000	2.43
			1 000	2.43
15/12/2025	10:04:27.377	1 000		2.42
			1 000	2.42
			1 000	2.42
15/12/2025	10:04:19.785	10 000		2.42
			10 000	2.42
			10 000	2.42
15/12/2025	09:54:55.823	10 000		2.43
			10 000	2.43
			10 000	2.43
15/12/2025	09:53:42.091	998		2.43
			998	2.43
			998	2.43
15/12/2025	09:47:34.615	8 760		2.42
			8 760	2.42
			8 760	2.42
15/12/2025	09:47:30.683	998		2.41
			998	2.41
			880	2.41
			118	2.41
15/12/2025	09:47:00.847	1 240		2.42
			1 240	2.42
			1 240	2.42
15/12/2025	09:44:58.282	1 999		2.43
			1 999	2.43
			1 999	2.43
15/12/2025	09:44:15.750	5 000		2.42
			5 000	2.42
			5 000	2.42
15/12/2025	09:42:53.169	20 000		2.45
			20 000	2.45
			20 000	2.45
15/12/2025	09:42:50.041	4 000		2.45
			4 000	2.45
			4 000	2.45
15/12/2025	09:42:43.014	5 000		2.45
			5 000	2.45
			5 000	2.45
15/12/2025	09:42:38.304	1 500		2.45
			1 500	2.45
			1 500	2.45
15/12/2025	09:42:35.670	5 000		2.45
			5 000	2.45
			5 000	2.45
15/12/2025	09:42:24.071	5 000		2.45
			5 000	2.45
			5 000	2.45
15/12/2025	09:42:20.348	5 000		2.45
			5 000	2.45
			5 000	2.45
15/12/2025	09:42:15.984	45 000		2.45
			45 000	2.45
			20 000	2.45
			5 000	2.45
			20 000	2.45
15/12/2025	09:42:06.402	5 000		2.45
			5 000	2.45
			5 000	2.45
15/12/2025	09:41:54.013	8 000		2.45
			2 000	2.45
			8 000	2.45
			5 000	2.45
			1 000	2.45
15/12/2025	09:41:34.826	1 000		2.45
			1 000	2.45
			1 000	2.45
15/12/2025	09:41:32.116	20 000		2.50
			2 500	2.50
			15 000	2.50
			20 000	2.50
			2 500	2.50
15/12/2025	09:41:07.298	203 072		2.55
			200	2.55
			580	2.55
			1 999	2.55
			500	2.55
			186 393	2.55
			2 000	2.55
			1 000	2.55
			2 500	2.55
			500	2.55
			203 072	2.55
			5 000	2.55
			2 000	2.55
			400	2.55
15/12/2025	09:36:07.765	3 000		2.36
			3 000	2.36
			3 000	2.36
15/12/2025	09:35:36.211	91		2.37
			91	2.37
			91	2.37
15/12/2025	09:32:24.237	200		2.36
			200	2.36
			200	2.36
15/12/2025	09:31:14.588	46 113		2.36
			45 885	2.36
			41	2.36
			46 113	2.36
			187	2.36
15/12/2025	09:29:17.521	45 500		2.35
			45 500	2.35
			45 500	2.35
15/12/2025	09:29:17.444	6 500		2.35
			5 500	2.35
			6 500	2.35
			1 000	2.35
15/12/2025	09:27:42.437	3 998		2.36
			3 998	2.36
			1 999	2.36
			1 999	2.36
15/12/2025	09:25:22.774	673		2.35
			423	2.35
			250	2.35
			673	2.35
15/12/2025	09:15:57.512	439		2.35
			139	2.35
			300	2.35
			439	2.35
15/12/2025	09:10:18.029	5 500		2.34
			2 500	2.34
			5 500	2.34
			3 000	2.34
15/12/2025	09:10:14.880	2 000		2.33
			2 000	2.33
			2 000	2.33
15/12/2025	09:09:43.092	2 800		2.35
			800	2.35
			2 500	2.35
			2 000	2.35
			300	2.35
15/12/2025	09:03:41.847	4 730		2.36
			2 697	2.36
			4 730	2.36
			2 033	2.36
15/12/2025	08:55:12.964	500		2.39
			500	2.39
			500	2.39
15/12/2025	08:47:35.696	5 651		2.36
			1 980	2.36
			3 651	2.36
			1 691	2.36
			2 000	2.36
			1 980	2.36
15/12/2025	08:47:20.997	2 010		2.36
			10	2.36
			2 010	2.36
			2 000	2.36
15/12/2025	08:47:07.992	6 839		2.37
			3 350	2.37
			1 480	2.37
			1 999	2.37
			6 839	2.37
			10	2.37
15/12/2025	08:44:36.197	1 250		2.38
			1 250	2.38
			1 250	2.38
15/12/2025	08:27:20.736	60		2.38
			60	2.38
			60	2.38
15/12/2025	08:18:55.531	30		2.42
			30	2.42
			30	2.42
15/12/2025	08:16:40.922	100		2.42
			100	2.42
			100	2.42
15/12/2025	08:01:35.619	19		2.41
			19	2.41
			19	2.41
15/12/2025	07:47:05.745	1 291		2.36
			1 091	2.36
			1 291	2.36
			200	2.36
15/12/2025	07:43:23.669	1 000		2.38
			1 000	2.38
			1 000	2.38
15/12/2025	07:43:04.429	10 000		2.39
			10 000	2.39
			10 000	2.39
15/12/2025	07:43:01.629	1 999		2.38
			1 999	2.38
			1 999	2.38
15/12/2025	07:42:54.872	5 997		2.38
			1 999	2.38
			1 999	2.38
			5 997	2.38
			1 999	2.38
15/12/2025	07:42:52.428	1 900		2.37
			1 900	2.37
			1 900	2.37
15/12/2025	07:42:06.685	25 000		2.35
			25 000	2.35
			10 000	2.35
			15 000	2.35
15/12/2025	07:41:48.089	2 500		2.35
			2 500	2.35
			2 086	2.35
			300	2.35
			114	2.35

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: 1 544.50
Ask: 1 547.50
Volume: 54 541
-4.42%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 21:03:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice