Tradegate Exchange

PUMA SE

1512

1111

20.77

Date	Time	Volume	Order Volume	Price
01/12/2025	20:42:59.156	50		20.77
			50	20.77
			50	20.77
01/12/2025	20:40:07.905	50		20.77
			50	20.77
			50	20.77
01/12/2025	20:40:01.602	249		20.77
			249	20.77
			249	20.77
01/12/2025	20:37:35.313	250		20.80
			250	20.80
			250	20.80
01/12/2025	20:36:29.551	500		20.77
			500	20.77
			250	20.77
			180	20.77
			70	20.77
01/12/2025	20:36:00.140	49		20.80
			49	20.80
			49	20.80
01/12/2025	20:22:49.960	1		20.86
			1	20.86
			1	20.86
01/12/2025	20:22:22.178	17		20.83
			17	20.83
			17	20.83
01/12/2025	20:21:34.506	25		20.83
			25	20.83
			25	20.83
01/12/2025	20:19:31.832	49		20.83
			49	20.83
			49	20.83
01/12/2025	20:19:17.830	350		20.83
			100	20.83
			250	20.83
			350	20.83
01/12/2025	20:15:50.534	4		20.83
			4	20.83
			4	20.83
01/12/2025	20:11:07.280	500		20.87
			500	20.87
			500	20.87
01/12/2025	20:04:31.130	3		20.88
			3	20.88
			3	20.88
01/12/2025	20:02:10.673	1		20.83
			1	20.83
			1	20.83
01/12/2025	20:00:05.528	10		20.83
			10	20.83
			10	20.83
01/12/2025	19:55:22.381	100		20.81
			100	20.81
			100	20.81
01/12/2025	19:54:17.550	501		20.81
			81	20.81
			501	20.81
			420	20.81
01/12/2025	19:53:33.977	60		20.81
			60	20.81
			60	20.81
01/12/2025	19:53:01.032	100		20.91
			100	20.91
			100	20.91
01/12/2025	19:52:46.780	100		20.88
			100	20.88
			100	20.88
01/12/2025	19:52:01.253	50		20.86
			50	20.86
			50	20.86
01/12/2025	19:50:40.952	3		20.86
			3	20.86
			3	20.86
01/12/2025	19:50:22.437	2		20.90
			2	20.90
			2	20.90
01/12/2025	19:49:41.431	70		20.86
			70	20.86
			70	20.86
01/12/2025	19:49:41.279	80		20.85
			80	20.85
			80	20.85
01/12/2025	19:47:15.901	100		20.83
			100	20.83
			100	20.83
01/12/2025	19:42:55.068	125		20.81
			125	20.81
			125	20.81
01/12/2025	19:42:54.771	135		20.80
			135	20.80
			135	20.80
01/12/2025	19:42:54.659	8		20.77
			8	20.77
			8	20.77
01/12/2025	19:42:30.791	125		20.80
			125	20.80
			125	20.80
01/12/2025	19:39:36.972	150		20.77
			150	20.77
			80	20.77
			70	20.77
01/12/2025	19:37:18.337	100		20.80
			100	20.80
			100	20.80
01/12/2025	19:36:39.902	282		20.79
			80	20.79
			202	20.79
			282	20.79
01/12/2025	19:36:14.522	50		20.89
			50	20.89
			50	20.89
01/12/2025	19:36:03.190	15		20.77
			15	20.77
			15	20.77
01/12/2025	19:32:37.479	628		20.79
			478	20.79
			628	20.79
			150	20.79
01/12/2025	19:31:13.798	140		20.78
			40	20.78
			1	20.78
			99	20.78
			140	20.78
01/12/2025	19:29:21.784	175		20.75
			75	20.75
			175	20.75
			100	20.75
01/12/2025	19:26:30.423	141		20.73
			41	20.73
			100	20.73
			141	20.73
01/12/2025	19:23:41.273	724		20.67
			99	20.67
			125	20.67
			500	20.67
			724	20.67
01/12/2025	19:21:34.231	100		20.71
			100	20.71
			100	20.71
01/12/2025	19:18:40.502	50		20.71
			50	20.71
			50	20.71
01/12/2025	19:08:30.992	25		20.70
			25	20.70
			25	20.70
01/12/2025	19:08:09.350	6		20.79
			6	20.79
			6	20.79
01/12/2025	19:05:01.775	7		20.70
			7	20.70
			7	20.70
01/12/2025	18:51:32.395	10		20.87
			10	20.87
			10	20.87
01/12/2025	18:49:27.650	200		20.71
			100	20.71
			40	20.71
			60	20.71
			200	20.71
01/12/2025	18:47:36.401	120		20.84
			120	20.84
			120	20.84
01/12/2025	18:45:12.372	1		20.87
			1	20.87
			1	20.87
01/12/2025	18:43:51.662	5 000		20.80
			300	20.80
			1	20.80
			5 000	20.80
			4 400	20.80
			299	20.80
01/12/2025	18:42:11.595	600		20.79
			100	20.79
			500	20.79
			600	20.79
01/12/2025	18:41:20.965	241		20.79
			241	20.79
			241	20.79
01/12/2025	18:40:33.486	50		20.79
			50	20.79
			50	20.79
01/12/2025	18:40:28.473	150		20.71
			150	20.71
			50	20.71
			100	20.71
01/12/2025	18:40:02.088	4		20.71
			4	20.71
			4	20.71
01/12/2025	18:39:49.765	75		20.71
			75	20.71
			75	20.71
01/12/2025	18:38:56.174	75		20.71
			75	20.71
			75	20.71
01/12/2025	18:34:50.102	48		20.71
			48	20.71
			48	20.71
01/12/2025	18:34:08.767	300		20.79
			300	20.79
			300	20.79
01/12/2025	18:33:27.666	1		20.79
			1	20.79
			1	20.79
01/12/2025	18:31:33.241	50		20.85
			50	20.85
			50	20.85
01/12/2025	18:31:08.740	30		20.71
			30	20.71
			30	20.71
01/12/2025	18:30:50.325	300		20.80
			300	20.80
			300	20.80
01/12/2025	18:27:13.275	270		20.79
			270	20.79
			270	20.79
01/12/2025	18:25:55.471	100		20.79
			100	20.79
			60	20.79
			40	20.79
01/12/2025	18:25:13.020	6		20.71
			6	20.71
			6	20.71
01/12/2025	18:22:03.922	1		20.79
			1	20.79
			1	20.79
01/12/2025	18:21:41.783	6		20.71
			6	20.71
			6	20.71
01/12/2025	18:20:13.539	200		20.74
			120	20.74
			30	20.74
			200	20.74
			50	20.74
01/12/2025	18:19:57.797	1		20.74
			1	20.74
			1	20.74
01/12/2025	18:14:44.616	333		20.71
			181	20.71
			333	20.71
			50	20.71
			102	20.71
01/12/2025	18:14:10.413	50		20.74
			50	20.74
			50	20.74
01/12/2025	18:13:20.492	1		20.76
			1	20.76
			1	20.76
01/12/2025	18:13:01.375	1		20.74
			1	20.74
			1	20.74
01/12/2025	18:12:24.689	250		20.74
			5	20.74
			245	20.74
			250	20.74
01/12/2025	18:11:57.030	50		20.71
			50	20.71
			50	20.71
01/12/2025	18:10:48.223	51		20.69
			51	20.69
			51	20.69
01/12/2025	18:10:26.233	21		20.70
			21	20.70
			16	20.70
			5	20.70
01/12/2025	18:08:14.631	3		20.74
			3	20.74
			3	20.74
01/12/2025	18:05:31.705	1		20.79
			1	20.79
			1	20.79
01/12/2025	18:02:24.133	120		20.71
			120	20.71
			15	20.71
			30	20.71
			75	20.71
01/12/2025	18:00:00.814	100		20.71
			100	20.71
			100	20.71
01/12/2025	17:59:58.049	50		20.71
			50	20.71
			50	20.71
01/12/2025	17:54:42.113	5		20.85
			5	20.85
			5	20.85
01/12/2025	17:54:33.646	50		20.69
			50	20.69
			50	20.69
01/12/2025	17:53:39.199	3		20.69
			3	20.69
			3	20.69
01/12/2025	17:52:43.835	80		20.67
			80	20.67
			80	20.67
01/12/2025	17:46:18.263	173		20.67
			93	20.67
			173	20.67
			75	20.67
			5	20.67
01/12/2025	17:39:40.133	96		20.79
			96	20.79
			96	20.79
01/12/2025	17:37:46.173	100		20.79
			10	20.79
			90	20.79
			100	20.79
01/12/2025	17:37:40.261	76		20.61
			76	20.61
			76	20.61
01/12/2025	17:36:59.895	22		20.61
			22	20.61
			22	20.61
01/12/2025	17:36:01.666	438		20.59
			438	20.59
			438	20.59
01/12/2025	17:35:59.287	500		20.59
			500	20.59
			500	20.59
01/12/2025	17:35:59.210	292		20.59
			272	20.59
			292	20.59
			20	20.59
01/12/2025	17:31:41.968	10 000		20.82
			10 000	20.82
			300	20.82
			9 700	20.82
01/12/2025	17:29:22.189	250		20.81
			250	20.81
			250	20.81
01/12/2025	17:29:13.819	202		20.81
			202	20.81
			202	20.81
01/12/2025	17:28:37.020	200		20.80
			200	20.80
			200	20.80
01/12/2025	17:28:00.679	5		20.80
			5	20.80
			5	20.80
01/12/2025	17:27:53.586	200		20.79
			200	20.79
			200	20.79
01/12/2025	17:26:55.886	850		20.79
			850	20.79
			850	20.79
01/12/2025	17:26:50.534	6		20.80
			6	20.80
			6	20.80
01/12/2025	17:25:43.601	2		20.78
			2	20.78
			2	20.78
01/12/2025	17:25:34.944	1		20.79
			1	20.79
			1	20.79
01/12/2025	17:23:12.387	200		20.80
			200	20.80
			200	20.80
01/12/2025	17:22:56.290	275		20.80
			275	20.80
			275	20.80
01/12/2025	17:22:30.516	1 400		20.80
			1 400	20.80
			1 400	20.80
01/12/2025	17:22:01.496	100		20.80
			100	20.80
			100	20.80
01/12/2025	17:19:56.940	200		20.79
			200	20.79
			200	20.79
01/12/2025	17:19:30.303	10		20.81
			10	20.81
			10	20.81
01/12/2025	17:18:24.258	35		20.80
			35	20.80
			35	20.80
01/12/2025	17:18:12.254	207		20.81
			207	20.81
			207	20.81
01/12/2025	17:18:03.422	10		20.82
			10	20.82
			10	20.82
01/12/2025	17:17:53.969	492		20.81
			492	20.81
			492	20.81
01/12/2025	17:17:33.886	5		20.82
			5	20.82
			5	20.82
01/12/2025	17:16:02.541	8		20.83
			8	20.83
			8	20.83
01/12/2025	17:15:40.804	500		20.83
			500	20.83
			500	20.83
01/12/2025	17:15:40.460	1		20.85
			1	20.85
			1	20.85
01/12/2025	17:15:06.477	900		20.84
			900	20.84
			900	20.84
01/12/2025	17:14:20.433	1		20.82
			1	20.82
			1	20.82
01/12/2025	17:14:18.443	451		20.80
			451	20.80
			451	20.80
01/12/2025	17:14:12.263	1 200		20.80
			1 200	20.80
			1 200	20.80
01/12/2025	17:12:00.434	850		20.81
			850	20.81
			850	20.81
01/12/2025	17:09:50.359	20		20.81
			20	20.81
			20	20.81
01/12/2025	17:08:59.366	1 500		20.80
			1 400	20.80
			100	20.80
			1 500	20.80
01/12/2025	17:08:58.490	200		20.80
			200	20.80
			200	20.80
01/12/2025	17:07:44.055	10 893		20.72
			100	20.72
			10 887	20.72
			10 793	20.72
			6	20.72
01/12/2025	17:07:20.624	1 400		20.78
			1 400	20.78
			1 400	20.78
01/12/2025	17:06:53.746	1 400		20.78
			1 400	20.78
			1 400	20.78
01/12/2025	17:04:53.127	250		20.77
			250	20.77
			250	20.77
01/12/2025	17:04:24.656	100		20.77
			100	20.77
			100	20.77
01/12/2025	17:03:24.226	30		20.78
			30	20.78
			30	20.78
01/12/2025	17:02:53.150	500		20.79
			500	20.79
			500	20.79
01/12/2025	17:00:15.393	500		20.76
			500	20.76
			500	20.76
01/12/2025	16:54:57.670	250		20.70
			250	20.70
			250	20.70
01/12/2025	16:54:50.283	33		20.70
			33	20.70
			33	20.70
01/12/2025	16:52:54.065	1 080		20.69
			1 080	20.69
			1 080	20.69
01/12/2025	16:50:49.843	7		20.68
			7	20.68
			7	20.68
01/12/2025	16:50:19.831	6		20.69
			6	20.69
			6	20.69
01/12/2025	16:50:10.927	100		20.69
			100	20.69
			100	20.69
01/12/2025	16:49:57.992	850		20.69
			850	20.69
			850	20.69
01/12/2025	16:49:29.011	6		20.69
			6	20.69
			6	20.69
01/12/2025	16:49:08.730	8		20.69
			8	20.69
			8	20.69
01/12/2025	16:47:35.559	1 000		20.67
			1 000	20.67
			1 000	20.67
01/12/2025	16:47:14.737	500		20.67
			500	20.67
			500	20.67
01/12/2025	16:46:49.094	36		20.69
			36	20.69
			36	20.69
01/12/2025	16:46:07.055	250		20.70
			250	20.70
			250	20.70
01/12/2025	16:45:06.635	1 000		20.71
			1 000	20.71
			1 000	20.71
01/12/2025	16:43:11.245	850		20.72
			850	20.72
			850	20.72
01/12/2025	16:41:48.827	5		20.71
			5	20.71
			5	20.71
01/12/2025	16:41:30.401	5		20.72
			5	20.72
			5	20.72
01/12/2025	16:40:53.463	1		20.70
			1	20.70
			1	20.70
01/12/2025	16:39:48.737	1		20.71
			1	20.71
			1	20.71
01/12/2025	16:39:16.808	4		20.68
			4	20.68
			4	20.68
01/12/2025	16:38:57.271	795		20.68
			795	20.68
			795	20.68
01/12/2025	16:38:27.859	1 000		20.66
			1 000	20.66
			1 000	20.66
01/12/2025	16:36:41.476	150		20.67
			150	20.67
			150	20.67
01/12/2025	16:35:09.503	538		20.69
			538	20.69
			538	20.69
01/12/2025	16:34:48.026	900		20.71
			900	20.71
			900	20.71
01/12/2025	16:34:29.279	1		20.70
			1	20.70
			1	20.70
01/12/2025	16:34:14.807	15		20.69
			15	20.69
			15	20.69
01/12/2025	16:34:06.829	5 850		20.69
			5 850	20.69
			5 850	20.69
01/12/2025	16:33:41.321	1 150		20.69
			1 150	20.69
			1 150	20.69
01/12/2025	16:33:05.455	5		20.69
			5	20.69
			5	20.69
01/12/2025	16:32:40.897	8		20.73
			8	20.73
			8	20.73
01/12/2025	16:31:27.488	135		20.70
			135	20.70
			135	20.70
01/12/2025	16:30:29.986	150		20.69
			150	20.69
			150	20.69
01/12/2025	16:27:23.750	402		20.68
			402	20.68
			402	20.68
01/12/2025	16:26:49.972	10		20.70
			10	20.70
			10	20.70
01/12/2025	16:23:25.196	150		20.71
			150	20.71
			150	20.71
01/12/2025	16:22:23.400	15		20.72
			15	20.72
			15	20.72
01/12/2025	16:21:51.751	1 000		20.68
			1 000	20.68
			1 000	20.68
01/12/2025	16:21:02.015	150		20.69
			150	20.69
			150	20.69
01/12/2025	16:20:15.174	229		20.70
			229	20.70
			229	20.70
01/12/2025	16:19:42.282	150		20.71
			150	20.71
			150	20.71
01/12/2025	16:19:39.934	26		20.71
			26	20.71
			26	20.71
01/12/2025	16:19:37.708	200		20.72
			200	20.72
			200	20.72
01/12/2025	16:19:12.699	300		20.72
			300	20.72
			300	20.72
01/12/2025	16:19:11.563	3		20.71
			3	20.71
			3	20.71
01/12/2025	16:18:54.480	5		20.72
			5	20.72
			5	20.72
01/12/2025	16:17:39.714	100		20.76
			100	20.76
			100	20.76
01/12/2025	16:17:29.137	1 400		20.76
			1 400	20.76
			1 400	20.76
01/12/2025	16:16:17.747	50		20.76
			50	20.76
			50	20.76
01/12/2025	16:15:57.123	20		20.77
			20	20.77
			20	20.77
01/12/2025	16:15:00.195	500		20.78
			500	20.78
			500	20.78
01/12/2025	16:13:23.627	850		20.77
			850	20.77
			850	20.77
01/12/2025	16:11:16.476	200		20.76
			200	20.76
			200	20.76
01/12/2025	16:10:15.825	850		20.74
			850	20.74
			850	20.74
01/12/2025	16:09:57.068	9		20.74
			9	20.74
			9	20.74
01/12/2025	16:09:52.022	1		20.75
			1	20.75
			1	20.75
01/12/2025	16:07:44.473	1		20.74
			1	20.74
			1	20.74
01/12/2025	16:07:43.912	15		20.74
			15	20.74
			15	20.74
01/12/2025	16:05:37.373	3		20.72
			3	20.72
			3	20.72
01/12/2025	16:03:59.579	62		20.72
			62	20.72
			62	20.72
01/12/2025	16:03:13.805	250		20.71
			250	20.71
			250	20.71
01/12/2025	16:01:36.492	300		20.72
			300	20.72
			300	20.72
01/12/2025	16:01:07.578	5		20.72
			5	20.72
			5	20.72
01/12/2025	16:00:59.287	30		20.71
			30	20.71
			30	20.71
01/12/2025	16:00:40.298	3		20.71
			3	20.71
			3	20.71
01/12/2025	16:00:30.817	25		20.70
			25	20.70
			25	20.70
01/12/2025	16:00:03.021	8		20.70
			8	20.70
			8	20.70
01/12/2025	16:00:00.308	50		20.70
			50	20.70
			50	20.70
01/12/2025	16:00:00.232	850		20.70
			850	20.70
			850	20.70
01/12/2025	15:59:38.729	100		20.74
			100	20.74
			100	20.74
01/12/2025	15:58:05.246	850		20.73
			850	20.73
			850	20.73
01/12/2025	15:57:45.261	26		20.70
			26	20.70
			26	20.70
01/12/2025	15:55:41.384	40		20.68
			40	20.68
			40	20.68
01/12/2025	15:54:33.659	238		20.68
			238	20.68
			238	20.68
01/12/2025	15:51:40.242	200		20.66
			200	20.66
			200	20.66
01/12/2025	15:51:19.728	9		20.65
			9	20.65
			9	20.65
01/12/2025	15:51:02.694	850		20.64
			850	20.64
			850	20.64
01/12/2025	15:51:01.640	850		20.64
			850	20.64
			850	20.64
01/12/2025	15:49:32.836	3		20.64
			3	20.64
			3	20.64
01/12/2025	15:49:06.703	300		20.63
			300	20.63
			300	20.63
01/12/2025	15:47:46.825	3		20.61
			3	20.61
			3	20.61
01/12/2025	15:47:41.725	100		20.61
			100	20.61
			100	20.61
01/12/2025	15:46:22.537	2		20.64
			2	20.64
			2	20.64
01/12/2025	15:45:53.372	7		20.66
			7	20.66
			7	20.66
01/12/2025	15:45:26.161	250		20.67
			250	20.67
			250	20.67
01/12/2025	15:44:38.729	760		20.66
			760	20.66
			760	20.66
01/12/2025	15:42:05.782	4		20.67
			4	20.67
			4	20.67
01/12/2025	15:41:34.278	16		20.64
			16	20.64
			16	20.64
01/12/2025	15:41:27.905	100		20.64
			100	20.64
			100	20.64
01/12/2025	15:40:39.772	100		20.61
			100	20.61
			100	20.61
01/12/2025	15:40:04.009	250		20.59
			250	20.59
			250	20.59
01/12/2025	15:39:44.005	200		20.56
			200	20.56
			200	20.56
01/12/2025	15:39:43.955	900		20.56
			900	20.56
			900	20.56
01/12/2025	15:38:49.907	3		20.56
			3	20.56
			3	20.56
01/12/2025	15:38:17.405	300		20.56
			300	20.56
			300	20.56
01/12/2025	15:38:07.071	228		20.57
			228	20.57
			228	20.57
01/12/2025	15:37:36.694	350		20.56
			350	20.56
			350	20.56
01/12/2025	15:36:18.144	500		20.55
			500	20.55
			500	20.55
01/12/2025	15:35:23.951	17		20.52
			17	20.52
			17	20.52
01/12/2025	15:33:13.449	900		20.55
			900	20.55
			900	20.55
01/12/2025	15:28:06.783	435		20.53
			435	20.53
			435	20.53
01/12/2025	15:27:57.419	190		20.53
			190	20.53
			190	20.53
01/12/2025	15:27:41.111	120		20.53
			120	20.53
			120	20.53
01/12/2025	15:27:00.058	900		20.53
			900	20.53
			900	20.53
01/12/2025	15:26:12.023	250		20.53
			250	20.53
			250	20.53
01/12/2025	15:24:30.633	65		20.56
			65	20.56
			65	20.56
01/12/2025	15:23:51.317	900		20.54
			900	20.54
			900	20.54
01/12/2025	15:23:38.790	900		20.54
			900	20.54
			900	20.54
01/12/2025	15:23:24.919	900		20.52
			900	20.52
			900	20.52
01/12/2025	15:23:15.664	900		20.52
			900	20.52
			900	20.52
01/12/2025	15:23:10.138	900		20.52
			900	20.52
			900	20.52
01/12/2025	15:20:56.698	250		20.56
			250	20.56
			250	20.56
01/12/2025	15:20:44.672	1		20.56
			1	20.56
			1	20.56
01/12/2025	15:20:31.979	1		20.56
			1	20.56
			1	20.56
01/12/2025	15:18:07.079	137		20.58
			137	20.58
			137	20.58
01/12/2025	15:17:18.817	900		20.55
			900	20.55
			900	20.55
01/12/2025	15:15:51.660	179		20.56
			179	20.56
			179	20.56
01/12/2025	15:15:25.356	275		20.59
			275	20.59
			275	20.59
01/12/2025	15:15:20.142	250		20.59
			250	20.59
			250	20.59
01/12/2025	15:15:20.096	900		20.59
			900	20.59
			900	20.59
01/12/2025	15:14:58.389	300		20.59
			300	20.59
			300	20.59
01/12/2025	15:14:58.285	850		20.59
			850	20.59
			850	20.59
01/12/2025	15:14:51.799	1		20.59
			1	20.59
			1	20.59
01/12/2025	15:14:44.472	150		20.59
			150	20.59
			150	20.59
01/12/2025	15:10:23.592	390		20.55
			390	20.55
			390	20.55
01/12/2025	15:10:22.678	910		20.55
			910	20.55
			900	20.55
			10	20.55
01/12/2025	15:10:04.854	900		20.55
			900	20.55
			900	20.55
01/12/2025	15:09:56.720	900		20.55
			900	20.55
			900	20.55
01/12/2025	15:09:13.293	900		20.55
			900	20.55
			900	20.55
01/12/2025	15:08:35.638	220		20.51
			220	20.51
			220	20.51
01/12/2025	15:07:32.224	5		20.52
			5	20.52
			5	20.52
01/12/2025	15:06:28.934	1 400		20.52
			1 400	20.52
			1 400	20.52
01/12/2025	15:05:28.561	5		20.52
			5	20.52
			5	20.52
01/12/2025	15:04:44.561	61		20.53
			61	20.53
			61	20.53
01/12/2025	15:03:28.821	900		20.50
			900	20.50
			900	20.50
01/12/2025	15:01:43.396	1 100		20.51
			1 100	20.51
			1 100	20.51
01/12/2025	15:01:24.457	900		20.52
			900	20.52
			900	20.52
01/12/2025	15:00:18.481	900		20.50
			900	20.50
			900	20.50
01/12/2025	14:59:42.217	120		20.53
			120	20.53
			120	20.53
01/12/2025	14:58:50.000	50		20.52
			50	20.52
			50	20.52
01/12/2025	14:56:46.628	425		20.52
			425	20.52
			425	20.52
01/12/2025	14:56:40.011	807		20.51
			807	20.51
			807	20.51
01/12/2025	14:56:26.568	500		20.51
			500	20.51
			500	20.51
01/12/2025	14:54:50.117	8		20.52
			8	20.52
			8	20.52
01/12/2025	14:54:45.011	100		20.54
			100	20.54
			100	20.54
01/12/2025	14:53:41.772	900		20.53
			900	20.53
			900	20.53
01/12/2025	14:53:09.190	100		20.54
			100	20.54
			100	20.54
01/12/2025	14:52:51.990	100		20.53
			100	20.53
			100	20.53
01/12/2025	14:52:42.056	500		20.54
			500	20.54
			500	20.54
01/12/2025	14:51:20.322	100		20.56
			100	20.56
			100	20.56
01/12/2025	14:51:05.098	900		20.56
			900	20.56
			900	20.56
01/12/2025	14:50:41.664	900		20.54
			900	20.54
			900	20.54
01/12/2025	14:50:16.402	6		20.54
			6	20.54
			6	20.54
01/12/2025	14:46:33.526	25		20.54
			25	20.54
			25	20.54
01/12/2025	14:45:36.252	18		20.53
			18	20.53
			18	20.53
01/12/2025	14:43:42.372	20		20.54
			20	20.54
			20	20.54
01/12/2025	14:43:07.610	900		20.54
			900	20.54
			900	20.54
01/12/2025	14:42:38.636	200		20.53
			200	20.53
			200	20.53
01/12/2025	14:42:04.538	500		20.54
			500	20.54
			500	20.54
01/12/2025	14:41:50.655	1		20.54
			1	20.54
			1	20.54
01/12/2025	14:41:29.620	128		20.52
			128	20.52
			128	20.52
01/12/2025	14:35:40.406	900		20.39
			900	20.39
			900	20.39
01/12/2025	14:34:41.010	250		20.42
			250	20.42
			250	20.42
01/12/2025	14:33:43.835	900		20.40
			900	20.40
			900	20.40
01/12/2025	14:33:06.082	900		20.40
			900	20.40
			900	20.40
01/12/2025	14:32:49.157	900		20.43
			900	20.43
			900	20.43
01/12/2025	14:30:49.544	1		20.47
			1	20.47
			1	20.47
01/12/2025	14:27:39.621	415		20.40
			415	20.40
			415	20.40
01/12/2025	14:26:33.622	150		20.40
			150	20.40
			150	20.40
01/12/2025	14:25:55.948	400		20.41
			400	20.41
			400	20.41
01/12/2025	14:25:32.988	100		20.39
			100	20.39
			100	20.39
01/12/2025	14:21:14.443	100		20.31
			100	20.31
			100	20.31
01/12/2025	14:21:14.389	900		20.31
			900	20.31
			900	20.31
01/12/2025	14:21:14.328	183		20.32
			183	20.32
			183	20.32
01/12/2025	14:19:55.944	28		20.36
			28	20.36
			28	20.36
01/12/2025	14:18:31.695	33		20.37
			33	20.37
			33	20.37
01/12/2025	14:18:12.786	40		20.39
			40	20.39
			40	20.39
01/12/2025	14:16:23.572	600		20.40
			600	20.40
			600	20.40
01/12/2025	14:16:05.654	900		20.40
			900	20.40
			900	20.40
01/12/2025	14:15:22.929	100		20.37
			100	20.37
			100	20.37
01/12/2025	14:15:18.800	900		20.38
			900	20.38
			900	20.38
01/12/2025	14:14:01.534	200		20.42
			200	20.42
			200	20.42
01/12/2025	14:13:34.432	900		20.42
			900	20.42
			900	20.42
01/12/2025	14:12:01.456	200		20.43
			200	20.43
			200	20.43
01/12/2025	14:11:54.814	900		20.43
			900	20.43
			100	20.43
			800	20.43

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: 1 449.00
Ask: 1 452.50
Volume: 72 547
-1.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
01/12/2025 @ 20:43:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice