Tradegate Exchange

RENK Group AG

3224

2219

53.14

Date	Time	Volume	Order Volume	Price
14/05/2025	18:17:44.939	3		53.14
			3	53.14
			3	53.14
14/05/2025	18:16:40.860	100		52.87
			100	52.87
			100	52.87
14/05/2025	18:15:34.538	16		52.87
			6	52.87
			16	52.87
			10	52.87
14/05/2025	18:14:44.742	20		53.14
			20	53.14
			20	53.14
14/05/2025	18:12:17.951	96		53.14
			96	53.14
			96	53.14
14/05/2025	18:10:17.747	10		53.14
			10	53.14
			10	53.14
14/05/2025	18:09:41.792	2		53.14
			2	53.14
			2	53.14
14/05/2025	18:08:57.136	368		52.87
			100	52.87
			268	52.87
			368	52.87
14/05/2025	18:08:46.277	37		53.14
			37	53.14
			37	53.14
14/05/2025	18:06:35.682	18		53.14
			18	53.14
			18	53.14
14/05/2025	18:06:25.126	20		53.14
			20	53.14
			20	53.14
14/05/2025	18:05:35.635	34		52.87
			34	52.87
			34	52.87
14/05/2025	18:04:51.791	306		52.87
			306	52.87
			290	52.87
			16	52.87
14/05/2025	18:04:14.931	95		53.14
			95	53.14
			95	53.14
14/05/2025	18:03:13.108	94		53.14
			94	53.14
			94	53.14
14/05/2025	18:02:21.465	185		52.87
			185	52.87
			185	52.87
14/05/2025	18:02:16.747	290		52.87
			100	52.87
			190	52.87
			290	52.87
14/05/2025	18:01:05.074	65		53.18
			65	53.18
			65	53.18
14/05/2025	17:59:31.892	10		53.18
			10	53.18
			10	53.18
14/05/2025	17:58:37.503	500		52.95
			500	52.95
			500	52.95
14/05/2025	17:57:53.649	150		52.94
			150	52.94
			150	52.94
14/05/2025	17:57:21.103	50		52.94
			50	52.94
			50	52.94
14/05/2025	17:56:55.449	25		52.94
			25	52.94
			25	52.94
14/05/2025	17:56:43.158	100		52.94
			100	52.94
			100	52.94
14/05/2025	17:55:45.190	11		52.87
			11	52.87
			11	52.87
14/05/2025	17:55:40.984	188		52.94
			188	52.94
			188	52.94
14/05/2025	17:54:54.963	20		52.87
			20	52.87
			20	52.87
14/05/2025	17:54:47.232	20		52.94
			20	52.94
			20	52.94
14/05/2025	17:54:28.285	100		52.94
			100	52.94
			100	52.94
14/05/2025	17:53:01.095	50		52.94
			50	52.94
			50	52.94
14/05/2025	17:52:08.583	12		52.87
			12	52.87
			12	52.87
14/05/2025	17:52:08.450	5		52.94
			5	52.94
			5	52.94
14/05/2025	17:52:03.431	230		52.94
			230	52.94
			230	52.94
14/05/2025	17:51:23.510	100		52.94
			100	52.94
			100	52.94
14/05/2025	17:49:43.985	50		52.94
			50	52.94
			50	52.94
14/05/2025	17:49:36.410	10		52.94
			10	52.94
			10	52.94
14/05/2025	17:49:28.283	100		52.94
			100	52.94
			100	52.94
14/05/2025	17:49:18.198	25		52.94
			25	52.94
			25	52.94
14/05/2025	17:49:16.092	20		52.94
			20	52.94
			20	52.94
14/05/2025	17:48:40.256	100		52.94
			100	52.94
			100	52.94
14/05/2025	17:48:35.751	250		52.90
			250	52.90
			250	52.90
14/05/2025	17:48:29.025	250		52.86
			250	52.86
			100	52.86
			150	52.86
14/05/2025	17:48:16.362	250		52.85
			250	52.85
			250	52.85
14/05/2025	17:47:59.548	30		52.85
			30	52.85
			30	52.85
14/05/2025	17:47:57.656	80		52.85
			80	52.85
			80	52.85
14/05/2025	17:47:07.182	20		52.85
			20	52.85
			20	52.85
14/05/2025	17:46:49.818	7		52.85
			7	52.85
			7	52.85
14/05/2025	17:46:47.803	94		52.85
			94	52.85
			94	52.85
14/05/2025	17:46:47.120	20		52.85
			20	52.85
			20	52.85
14/05/2025	17:46:45.831	30		52.85
			30	52.85
			30	52.85
14/05/2025	17:46:43.658	50		52.85
			50	52.85
			50	52.85
14/05/2025	17:46:19.849	5		52.85
			5	52.85
			5	52.85
14/05/2025	17:45:31.012	110		52.85
			110	52.85
			110	52.85
14/05/2025	17:44:31.141	50		52.85
			50	52.85
			50	52.85
14/05/2025	17:44:16.100	1		52.85
			1	52.85
			1	52.85
14/05/2025	17:43:32.317	120		52.85
			120	52.85
			120	52.85
14/05/2025	17:43:21.987	57		52.74
			57	52.74
			57	52.74
14/05/2025	17:42:48.166	250		52.85
			250	52.85
			250	52.85
14/05/2025	17:42:45.657	290		52.85
			50	52.85
			290	52.85
			240	52.85
14/05/2025	17:42:21.698	10		52.85
			10	52.85
			10	52.85
14/05/2025	17:41:20.180	150		52.85
			150	52.85
			150	52.85
14/05/2025	17:40:52.270	150		52.73
			50	52.73
			100	52.73
			150	52.73
14/05/2025	17:40:44.382	1		52.72
			1	52.72
			1	52.72
14/05/2025	17:40:41.632	40		52.85
			40	52.85
			40	52.85
14/05/2025	17:38:35.945	18		52.72
			18	52.72
			18	52.72
14/05/2025	17:38:33.288	200		52.85
			200	52.85
			200	52.85
14/05/2025	17:37:47.014	1		52.95
			1	52.95
			1	52.95
14/05/2025	17:37:04.145	1		52.95
			1	52.95
			1	52.95
14/05/2025	17:37:03.168	8		52.95
			8	52.95
			8	52.95
14/05/2025	17:36:54.274	50		52.72
			50	52.72
			50	52.72
14/05/2025	17:36:44.700	35		52.95
			35	52.95
			35	52.95
14/05/2025	17:36:41.133	20		52.72
			20	52.72
			20	52.72
14/05/2025	17:36:37.599	9		52.72
			9	52.72
			9	52.72
14/05/2025	17:36:14.409	2 601		52.80
			721	52.80
			28	52.80
			757	52.80
			51	52.80
			100	52.80
			100	52.80
			30	52.80
			221	52.80
			100	52.80
			750	52.80
			20	52.80
			127	52.80
			10	52.80
			25	52.80
			20	52.80
			50	52.80
			1 960	52.80
			132	52.80
14/05/2025	17:29:59.583	25		52.81
			25	52.81
			25	52.81
14/05/2025	17:29:44.843	50		52.93
			50	52.93
			50	52.93
14/05/2025	17:29:42.735	300		52.95
			300	52.95
			300	52.95
14/05/2025	17:29:31.327	400		52.95
			400	52.95
			400	52.95
14/05/2025	17:29:28.631	1		52.96
			1	52.96
			1	52.96
14/05/2025	17:29:28.247	3		52.96
			3	52.96
			3	52.96
14/05/2025	17:29:27.648	9		52.96
			9	52.96
			9	52.96
14/05/2025	17:29:27.259	1		52.96
			1	52.96
			1	52.96
14/05/2025	17:29:27.129	55		52.98
			55	52.98
			55	52.98
14/05/2025	17:29:19.162	20		53.00
			20	53.00
			20	53.00
14/05/2025	17:29:07.956	4		52.98
			4	52.98
			4	52.98
14/05/2025	17:28:57.826	2		53.04
			2	53.04
			2	53.04
14/05/2025	17:28:42.509	28		53.06
			28	53.06
			28	53.06
14/05/2025	17:28:42.136	19		53.05
			19	53.05
			19	53.05
14/05/2025	17:28:41.456	2		53.05
			2	53.05
			2	53.05
14/05/2025	17:28:17.112	8		52.99
			8	52.99
			8	52.99
14/05/2025	17:28:16.432	7		52.99
			7	52.99
			7	52.99
14/05/2025	17:28:00.170	3		52.99
			3	52.99
			3	52.99
14/05/2025	17:27:59.796	8		52.99
			8	52.99
			8	52.99
14/05/2025	17:27:52.042	6		53.04
			6	53.04
			6	53.04
14/05/2025	17:27:38.340	1		53.02
			1	53.02
			1	53.02
14/05/2025	17:27:37.941	25		53.01
			25	53.01
			25	53.01
14/05/2025	17:26:40.435	3		53.04
			3	53.04
			3	53.04
14/05/2025	17:26:38.165	13		53.02
			13	53.02
			13	53.02
14/05/2025	17:26:36.511	300		53.00
			300	53.00
			300	53.00
14/05/2025	17:26:33.430	2		52.94
			2	52.94
			2	52.94
14/05/2025	17:26:33.095	40		52.98
			40	52.98
			40	52.98
14/05/2025	17:26:31.729	2		52.94
			2	52.94
			2	52.94
14/05/2025	17:26:31.344	6		52.94
			6	52.94
			6	52.94
14/05/2025	17:26:19.601	3		52.94
			3	52.94
			3	52.94
14/05/2025	17:26:18.363	3		52.94
			3	52.94
			3	52.94
14/05/2025	17:26:17.964	36		52.94
			36	52.94
			36	52.94
14/05/2025	17:26:17.562	8		52.93
			8	52.93
			8	52.93
14/05/2025	17:26:10.525	1		52.92
			1	52.92
			1	52.92
14/05/2025	17:26:10.121	1		52.92
			1	52.92
			1	52.92
14/05/2025	17:25:48.030	230		53.00
			30	53.00
			230	53.00
			200	53.00
14/05/2025	17:25:47.951	36		53.01
			36	53.01
			36	53.01
14/05/2025	17:25:47.105	100		53.10
			100	53.10
			100	53.10
14/05/2025	17:25:40.367	8		53.09
			8	53.09
			8	53.09
14/05/2025	17:25:34.835	8		53.09
			8	53.09
			8	53.09
14/05/2025	17:25:31.298	2		53.07
			2	53.07
			2	53.07
14/05/2025	17:25:30.897	38		53.07
			38	53.07
			38	53.07
14/05/2025	17:25:30.496	2		53.07
			2	53.07
			2	53.07
14/05/2025	17:25:25.478	1		53.07
			1	53.07
			1	53.07
14/05/2025	17:25:20.486	1		53.11
			1	53.11
			1	53.11
14/05/2025	17:25:19.267	9		53.10
			9	53.10
			9	53.10
14/05/2025	17:25:18.972	39		53.10
			39	53.10
			39	53.10
14/05/2025	17:25:18.592	44		53.10
			44	53.10
			44	53.10
14/05/2025	17:25:16.857	4		53.08
			4	53.08
			4	53.08
14/05/2025	17:25:16.564	100		53.08
			100	53.08
			100	53.08
14/05/2025	17:25:10.152	4		53.08
			4	53.08
			4	53.08
14/05/2025	17:25:01.996	300		53.07
			300	53.07
			300	53.07
14/05/2025	17:25:00.841	4		53.08
			4	53.08
			4	53.08
14/05/2025	17:24:53.643	200		53.11
			200	53.11
			200	53.11
14/05/2025	17:24:45.726	17		53.08
			17	53.08
			17	53.08
14/05/2025	17:24:45.353	58		53.08
			58	53.08
			58	53.08
14/05/2025	17:24:32.285	100		53.07
			100	53.07
			100	53.07
14/05/2025	17:24:31.286	1		53.04
			1	53.04
			1	53.04
14/05/2025	17:24:16.270	3		53.05
			3	53.05
			3	53.05
14/05/2025	17:24:10.312	36		53.22
			36	53.22
			1	53.22
			35	53.22
14/05/2025	17:23:11.296	300		53.22
			300	53.22
			300	53.22
14/05/2025	17:22:51.282	50		53.23
			50	53.23
			50	53.23
14/05/2025	17:22:47.620	200		53.23
			200	53.23
			200	53.23
14/05/2025	17:22:34.638	34		53.23
			34	53.23
			34	53.23
14/05/2025	17:22:20.035	60		53.23
			60	53.23
			60	53.23
14/05/2025	17:22:13.903	38		53.23
			38	53.23
			38	53.23
14/05/2025	17:21:33.307	10		53.19
			10	53.19
			10	53.19
14/05/2025	17:20:20.953	45		53.22
			45	53.22
			45	53.22
14/05/2025	17:19:55.581	37		53.19
			37	53.19
			37	53.19
14/05/2025	17:19:54.616	25		53.19
			25	53.19
			25	53.19
14/05/2025	17:19:43.634	30		53.19
			30	53.19
			30	53.19
14/05/2025	17:19:38.732	45		53.16
			45	53.16
			45	53.16
14/05/2025	17:19:10.750	1 750		53.15
			1 750	53.15
			1 750	53.15
14/05/2025	17:18:46.040	250		53.22
			250	53.22
			250	53.22
14/05/2025	17:18:24.859	2		53.28
			2	53.28
			2	53.28
14/05/2025	17:17:29.193	20		53.29
			20	53.29
			20	53.29
14/05/2025	17:16:13.642	25		53.22
			25	53.22
			25	53.22
14/05/2025	17:15:46.915	50		53.25
			50	53.25
			50	53.25
14/05/2025	17:15:34.592	170		53.21
			170	53.21
			170	53.21
14/05/2025	17:13:42.690	100		53.05
			100	53.05
			100	53.05
14/05/2025	17:13:27.339	188		53.09
			188	53.09
			188	53.09
14/05/2025	17:12:40.916	100		53.14
			100	53.14
			100	53.14
14/05/2025	17:12:01.679	25		53.14
			25	53.14
			25	53.14
14/05/2025	17:11:55.774	38		53.13
			38	53.13
			38	53.13
14/05/2025	17:11:20.066	7		53.08
			7	53.08
			7	53.08
14/05/2025	17:11:11.375	100		53.08
			100	53.08
			100	53.08
14/05/2025	17:10:50.172	250		53.08
			250	53.08
			250	53.08
14/05/2025	17:10:33.072	9		53.13
			9	53.13
			9	53.13
14/05/2025	17:07:25.577	100		53.05
			100	53.05
			100	53.05
14/05/2025	17:07:04.028	50		53.10
			50	53.10
			50	53.10
14/05/2025	17:06:54.551	80		53.04
			80	53.04
			80	53.04
14/05/2025	17:06:00.229	10		53.12
			10	53.12
			10	53.12
14/05/2025	17:05:36.104	78		53.11
			37	53.11
			78	53.11
			41	53.11
14/05/2025	17:04:58.480	200		53.11
			200	53.11
			200	53.11
14/05/2025	17:04:57.532	50		53.12
			50	53.12
			50	53.12
14/05/2025	17:04:27.834	150		53.08
			150	53.08
			150	53.08
14/05/2025	17:04:03.305	1		53.13
			1	53.13
			1	53.13
14/05/2025	17:04:00.500	297		53.09
			287	53.09
			297	53.09
			10	53.09
14/05/2025	17:03:53.654	50		53.20
			50	53.20
			50	53.20
14/05/2025	17:03:14.055	10		53.29
			10	53.29
			10	53.29
14/05/2025	17:03:13.958	25		53.39
			1	53.39
			25	53.39
			24	53.39
14/05/2025	17:02:49.116	500		53.37
			500	53.37
			500	53.37
14/05/2025	17:02:49.044	300		53.37
			300	53.37
			300	53.37
14/05/2025	17:02:37.524	20		53.39
			20	53.39
			20	53.39
14/05/2025	17:02:26.054	10		53.39
			10	53.39
			10	53.39
14/05/2025	17:02:22.435	200		53.37
			200	53.37
			200	53.37
14/05/2025	17:01:36.061	190		53.32
			190	53.32
			190	53.32
14/05/2025	16:59:32.538	100		53.32
			100	53.32
			100	53.32
14/05/2025	16:59:08.542	19		53.36
			19	53.36
			19	53.36
14/05/2025	16:58:28.755	25		53.40
			25	53.40
			25	53.40
14/05/2025	16:57:58.395	3		53.36
			3	53.36
			3	53.36
14/05/2025	16:57:28.296	33		53.43
			33	53.43
			33	53.43
14/05/2025	16:56:50.680	266		53.44
			266	53.44
			266	53.44
14/05/2025	16:56:48.319	10		53.44
			10	53.44
			10	53.44
14/05/2025	16:56:29.185	144		53.53
			50	53.53
			144	53.53
			94	53.53
14/05/2025	16:56:27.047	1 298		53.53
			1 298	53.53
			1	53.53
			150	53.53
			1 147	53.53
14/05/2025	16:54:50.443	250		53.59
			250	53.59
			250	53.59
14/05/2025	16:54:27.191	20		53.68
			20	53.68
			20	53.68
14/05/2025	16:54:07.496	1		53.68
			1	53.68
			1	53.68
14/05/2025	16:53:59.387	20		53.65
			20	53.65
			20	53.65
14/05/2025	16:53:48.634	150		53.65
			150	53.65
			150	53.65
14/05/2025	16:53:46.906	80		53.59
			80	53.59
			80	53.59
14/05/2025	16:52:36.128	300		53.32
			300	53.32
			300	53.32
14/05/2025	16:52:32.527	100		53.32
			100	53.32
			100	53.32
14/05/2025	16:52:14.788	4		53.36
			4	53.36
			4	53.36
14/05/2025	16:52:09.986	300		53.36
			300	53.36
			300	53.36
14/05/2025	16:51:44.150	650		53.29
			250	53.29
			400	53.29
			650	53.29
14/05/2025	16:51:08.117	250		53.35
			250	53.35
			250	53.35
14/05/2025	16:50:14.758	100		53.44
			100	53.44
			100	53.44
14/05/2025	16:49:10.654	7		53.42
			7	53.42
			7	53.42
14/05/2025	16:48:51.262	50		53.46
			50	53.46
			50	53.46
14/05/2025	16:48:48.250	3		53.41
			3	53.41
			3	53.41
14/05/2025	16:48:27.212	20		53.37
			20	53.37
			20	53.37
14/05/2025	16:48:09.881	20		53.36
			20	53.36
			20	53.36
14/05/2025	16:48:02.053	100		53.33
			100	53.33
			100	53.33
14/05/2025	16:47:47.026	110		53.33
			100	53.33
			110	53.33
			10	53.33
14/05/2025	16:47:46.845	250		53.33
			250	53.33
			250	53.33
14/05/2025	16:47:27.664	250		53.30
			250	53.30
			250	53.30
14/05/2025	16:47:24.201	150		53.30
			150	53.30
			150	53.30
14/05/2025	16:47:23.909	300		53.30
			300	53.30
			300	53.30
14/05/2025	16:47:23.847	300		53.30
			300	53.30
			300	53.30
14/05/2025	16:47:04.958	250		53.30
			250	53.30
			250	53.30
14/05/2025	16:47:02.512	37		53.30
			37	53.30
			37	53.30
14/05/2025	16:47:02.288	200		53.30
			200	53.30
			200	53.30
14/05/2025	16:47:02.059	844		53.34
			40	53.34
			100	53.34
			600	53.34
			10	53.34
			350	53.34
			494	53.34
			94	53.34
14/05/2025	16:45:39.769	400		53.34
			400	53.34
			400	53.34
14/05/2025	16:45:32.186	6		53.34
			6	53.34
			6	53.34
14/05/2025	16:45:06.740	4		53.29
			4	53.29
			4	53.29
14/05/2025	16:44:10.463	6		53.20
			6	53.20
			6	53.20
14/05/2025	16:44:05.452	135		53.20
			135	53.20
			135	53.20
14/05/2025	16:43:53.744	70		53.25
			70	53.25
			70	53.25
14/05/2025	16:43:25.929	10		53.29
			10	53.29
			10	53.29
14/05/2025	16:42:55.015	35		53.33
			35	53.33
			35	53.33
14/05/2025	16:42:47.655	250		53.33
			250	53.33
			250	53.33
14/05/2025	16:42:44.303	50		53.29
			50	53.29
			50	53.29
14/05/2025	16:42:33.228	37		53.32
			37	53.32
			37	53.32
14/05/2025	16:42:18.830	300		53.29
			300	53.29
			300	53.29
14/05/2025	16:42:13.378	1 750		53.36
			95	53.36
			1 750	53.36
			700	53.36
			955	53.36
14/05/2025	16:42:02.052	300		53.37
			300	53.37
			300	53.37
14/05/2025	16:41:53.624	1		53.39
			1	53.39
			1	53.39
14/05/2025	16:41:44.289	300		53.37
			100	53.37
			300	53.37
			200	53.37
14/05/2025	16:41:43.773	450		53.37
			450	53.37
			450	53.37
14/05/2025	16:41:43.023	450		53.37
			450	53.37
			450	53.37
14/05/2025	16:41:40.615	450		53.37
			30	53.37
			450	53.37
			20	53.37
			400	53.37
14/05/2025	16:41:05.354	250		53.36
			250	53.36
			250	53.36
14/05/2025	16:40:32.376	29		53.42
			29	53.42
			29	53.42
14/05/2025	16:40:29.606	450		53.37
			450	53.37
			450	53.37
14/05/2025	16:40:14.546	300		53.43
			300	53.43
			300	53.43
14/05/2025	16:40:02.425	30		53.41
			30	53.41
			30	53.41
14/05/2025	16:39:26.374	300		53.38
			300	53.38
			300	53.38
14/05/2025	16:39:19.773	500		53.35
			500	53.35
			500	53.35
14/05/2025	16:39:17.025	50		53.28
			50	53.28
			50	53.28
14/05/2025	16:38:47.542	10		53.19
			10	53.19
			10	53.19
14/05/2025	16:38:29.245	50		53.24
			50	53.24
			50	53.24
14/05/2025	16:37:32.538	25		53.18
			25	53.18
			25	53.18
14/05/2025	16:36:53.987	57		53.12
			57	53.12
			57	53.12
14/05/2025	16:36:31.238	1		52.99
			1	52.99
			1	52.99
14/05/2025	16:36:22.859	300		52.95
			300	52.95
			300	52.95
14/05/2025	16:36:17.530	80		52.95
			80	52.95
			80	52.95
14/05/2025	16:35:59.600	200		52.96
			200	52.96
			200	52.96
14/05/2025	16:35:58.084	6		52.96
			6	52.96
			6	52.96
14/05/2025	16:35:56.445	250		52.92
			250	52.92
			250	52.92
14/05/2025	16:35:45.049	200		52.97
			200	52.97
			200	52.97
14/05/2025	16:35:26.840	4		52.91
			4	52.91
			4	52.91
14/05/2025	16:35:05.703	50		53.00
			50	53.00
			50	53.00
14/05/2025	16:34:53.837	450		53.00
			450	53.00
			450	53.00
14/05/2025	16:34:47.674	50		53.04
			50	53.04
			50	53.04
14/05/2025	16:34:14.577	8		53.01
			8	53.01
			8	53.01
14/05/2025	16:34:10.436	600		53.02
			600	53.02
			600	53.02
14/05/2025	16:33:58.504	200		53.00
			200	53.00
			200	53.00
14/05/2025	16:33:55.677	91		52.97
			91	52.97
			91	52.97
14/05/2025	16:33:27.469	40		53.00
			40	53.00
			40	53.00
14/05/2025	16:33:20.882	116		53.00
			116	53.00
			116	53.00
14/05/2025	16:32:38.439	75		52.81
			75	52.81
			25	52.81
			50	52.81
14/05/2025	16:32:32.256	18		52.87
			18	52.87
			18	52.87
14/05/2025	16:32:06.522	18		52.84
			18	52.84
			18	52.84
14/05/2025	16:31:28.304	100		52.83
			100	52.83
			100	52.83
14/05/2025	16:31:21.174	50		52.90
			50	52.90
			50	52.90
14/05/2025	16:31:16.842	200		52.92
			200	52.92
			200	52.92
14/05/2025	16:30:18.409	150		53.03
			150	53.03
			150	53.03
14/05/2025	16:29:36.466	200		52.96
			200	52.96
			200	52.96
14/05/2025	16:29:33.372	50		53.00
			50	53.00
			50	53.00
14/05/2025	16:29:33.318	2		53.03
			2	53.03
			2	53.03
14/05/2025	16:29:12.580	250		53.00
			250	53.00
			250	53.00
14/05/2025	16:28:58.817	70		53.00
			70	53.00
			70	53.00
14/05/2025	16:28:10.741	10		53.12
			10	53.12
			10	53.12
14/05/2025	16:28:10.661	40		53.12
			40	53.12
			40	53.12
14/05/2025	16:28:04.023	100		53.03
			100	53.03
			100	53.03
14/05/2025	16:27:45.605	3 750		53.05
			3 750	53.05
			3 750	53.05
14/05/2025	16:27:27.047	250		52.87
			250	52.87
			250	52.87
14/05/2025	16:27:19.715	100		52.86
			100	52.86
			100	52.86
14/05/2025	16:27:13.414	40		52.86
			40	52.86
			40	52.86
14/05/2025	16:27:11.931	3		52.85
			3	52.85
			3	52.85
14/05/2025	16:27:00.019	20		52.86
			20	52.86
			20	52.86
14/05/2025	16:26:55.843	2		52.86
			2	52.86
			2	52.86
14/05/2025	16:26:54.262	100		52.86
			100	52.86
			100	52.86
14/05/2025	16:26:47.481	200		52.85
			200	52.85
			200	52.85
14/05/2025	16:26:34.417	10		52.88
			10	52.88
			10	52.88
14/05/2025	16:26:16.316	200		52.86
			200	52.86
			200	52.86
14/05/2025	16:26:16.120	250		52.86
			250	52.86
			250	52.86
14/05/2025	16:26:09.539	250		52.86
			250	52.86
			250	52.86
14/05/2025	16:25:52.956	350		52.85
			350	52.85
			350	52.85
14/05/2025	16:25:08.158	100		52.86
			100	52.86
			100	52.86
14/05/2025	16:25:01.145	10		52.85
			10	52.85
			10	52.85
14/05/2025	16:24:41.951	50		52.86
			50	52.86
			50	52.86
14/05/2025	16:24:03.611	40		52.86
			40	52.86
			40	52.86
14/05/2025	16:23:54.190	120		52.85
			120	52.85
			120	52.85
14/05/2025	16:23:52.219	100		52.86
			100	52.86
			100	52.86
14/05/2025	16:23:46.051	30		52.82
			30	52.82
			30	52.82
14/05/2025	16:23:11.514	161		52.80
			161	52.80
			161	52.80
14/05/2025	16:23:10.050	100		52.74
			100	52.74
			100	52.74
14/05/2025	16:22:26.059	250		52.75
			250	52.75
			250	52.75
14/05/2025	16:22:03.837	10		52.75
			10	52.75
			10	52.75
14/05/2025	16:22:03.204	5		52.75
			5	52.75
			5	52.75
14/05/2025	16:21:43.572	10		52.69
			10	52.69
			10	52.69
14/05/2025	16:21:36.952	50		52.69
			50	52.69
			50	52.69
14/05/2025	16:21:29.539	20		52.73
			20	52.73
			20	52.73
14/05/2025	16:21:17.078	100		52.74
			100	52.74
			100	52.74
14/05/2025	16:20:30.668	20		52.77
			20	52.77
			20	52.77
14/05/2025	16:20:27.733	20		52.78
			20	52.78
			20	52.78
14/05/2025	16:19:47.443	10		52.75
			10	52.75
			10	52.75
14/05/2025	16:19:34.849	100		52.80
			100	52.80
			100	52.80
14/05/2025	16:19:21.375	7		52.84
			7	52.84
			7	52.84
14/05/2025	16:19:04.170	81		52.70
			81	52.70
			78	52.70
			3	52.70
14/05/2025	16:18:33.099	300		52.70
			300	52.70
			300	52.70

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: 120.22 / Ask: 120.26
Volume: 811 864
+3.53%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:19:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice