Tradegate Exchange

PepsiCo Inc.

569

530

117.34

Date	Time	Volume	Order Volume	Price
15/05/2025	21:55:00.970	3		117.34
			3	117.34
			3	117.34
15/05/2025	21:54:17.831	25		117.44
			25	117.44
			25	117.44
15/05/2025	21:54:09.697	25		117.46
			25	117.46
			25	117.46
15/05/2025	21:54:00.837	20		117.48
			20	117.48
			20	117.48
15/05/2025	21:51:12.912	80		117.50
			10	117.50
			70	117.50
			80	117.50
15/05/2025	21:45:54.241	5		117.16
			5	117.16
			5	117.16
15/05/2025	21:43:11.059	86		117.30
			86	117.30
			86	117.30
15/05/2025	21:40:41.452	21		117.26
			21	117.26
			21	117.26
15/05/2025	21:37:21.733	9		117.30
			9	117.30
			9	117.30
15/05/2025	21:29:27.529	100		117.28
			100	117.28
			100	117.28
15/05/2025	21:24:47.452	30		117.30
			10	117.30
			20	117.30
			30	117.30
15/05/2025	21:23:35.111	10		117.10
			10	117.10
			10	117.10
15/05/2025	21:21:05.973	30		117.10
			30	117.10
			30	117.10
15/05/2025	21:20:58.558	10		117.24
			10	117.24
			10	117.24
15/05/2025	21:13:33.572	7		117.04
			7	117.04
			7	117.04
15/05/2025	21:08:23.921	2		117.08
			2	117.08
			2	117.08
15/05/2025	21:07:53.209	13		117.12
			13	117.12
			13	117.12
15/05/2025	21:07:13.803	17		116.98
			17	116.98
			17	116.98
15/05/2025	21:07:01.557	11		117.16
			11	117.16
			11	117.16
15/05/2025	20:59:07.562	8		117.00
			8	117.00
			8	117.00
15/05/2025	20:56:33.681	211		116.80
			211	116.80
			211	116.80
15/05/2025	20:48:07.022	5		117.02
			5	117.02
			5	117.02
15/05/2025	20:43:19.571	86		117.00
			86	117.00
			86	117.00
15/05/2025	20:41:35.550	35		117.00
			35	117.00
			35	117.00
15/05/2025	20:41:30.047	7		117.00
			7	117.00
			7	117.00
15/05/2025	20:38:55.093	9		117.04
			9	117.04
			9	117.04
15/05/2025	20:33:17.857	53		116.80
			53	116.80
			53	116.80
15/05/2025	20:33:15.170	10		116.84
			10	116.84
			10	116.84
15/05/2025	20:30:21.180	35		116.84
			35	116.84
			35	116.84
15/05/2025	20:21:20.470	5		116.92
			5	116.92
			5	116.92
15/05/2025	20:16:53.613	10		116.86
			10	116.86
			10	116.86
15/05/2025	20:16:12.922	10		116.86
			10	116.86
			10	116.86
15/05/2025	20:15:23.265	60		116.84
			60	116.84
			60	116.84
15/05/2025	20:14:20.487	4		116.84
			4	116.84
			4	116.84
15/05/2025	20:13:07.986	1		116.80
			1	116.80
			1	116.80
15/05/2025	20:12:51.412	5		116.80
			5	116.80
			5	116.80
15/05/2025	20:12:37.978	1		116.62
			1	116.62
			1	116.62
15/05/2025	20:11:48.924	9		116.84
			9	116.84
			9	116.84
15/05/2025	20:08:49.159	25		116.94
			25	116.94
			25	116.94
15/05/2025	20:06:59.592	60		116.92
			60	116.92
			60	116.92
15/05/2025	20:04:17.884	25		116.96
			25	116.96
			25	116.96
15/05/2025	20:01:34.334	14		117.14
			14	117.14
			14	117.14
15/05/2025	20:00:37.662	10		117.20
			10	117.20
			10	117.20
15/05/2025	19:56:17.805	25		117.14
			25	117.14
			25	117.14
15/05/2025	19:54:31.819	3		117.14
			3	117.14
			3	117.14
15/05/2025	19:54:06.651	5		117.16
			5	117.16
			5	117.16
15/05/2025	19:53:02.874	50		117.22
			50	117.22
			50	117.22
15/05/2025	19:47:41.398	10		117.26
			10	117.26
			10	117.26
15/05/2025	19:46:02.761	18		117.22
			18	117.22
			18	117.22
15/05/2025	19:40:55.142	20		117.14
			20	117.14
			20	117.14
15/05/2025	19:40:43.695	125		117.00
			30	117.00
			125	117.00
			45	117.00
			50	117.00
15/05/2025	19:40:30.818	10		117.14
			10	117.14
			10	117.14
15/05/2025	19:37:59.313	13		117.10
			13	117.10
			13	117.10
15/05/2025	19:37:58.943	13		117.10
			13	117.10
			13	117.10
15/05/2025	19:37:24.247	2		116.92
			2	116.92
			2	116.92
15/05/2025	19:37:06.371	30		117.12
			30	117.12
			30	117.12
15/05/2025	19:33:54.490	4		117.22
			4	117.22
			4	117.22
15/05/2025	19:30:52.608	30		117.24
			30	117.24
			30	117.24
15/05/2025	19:28:49.523	50		117.28
			50	117.28
			50	117.28
15/05/2025	19:27:06.164	30		117.30
			30	117.30
			30	117.30
15/05/2025	19:21:52.882	13		117.46
			13	117.46
			13	117.46
15/05/2025	19:21:30.430	792		117.28
			792	117.28
			792	117.28
15/05/2025	19:17:52.018	500		117.28
			500	117.28
			500	117.28
15/05/2025	19:16:56.876	4		117.28
			4	117.28
			4	117.28
15/05/2025	19:15:56.258	1		117.28
			1	117.28
			1	117.28
15/05/2025	19:15:30.327	85		117.28
			85	117.28
			85	117.28
15/05/2025	19:14:55.678	500		117.28
			500	117.28
			500	117.28
15/05/2025	19:13:47.312	50		117.28
			50	117.28
			50	117.28
15/05/2025	19:11:16.977	5		117.28
			5	117.28
			5	117.28
15/05/2025	19:08:35.491	20		117.08
			20	117.08
			20	117.08
15/05/2025	19:07:48.515	9		117.28
			9	117.28
			9	117.28
15/05/2025	19:04:00.351	5		117.28
			5	117.28
			5	117.28
15/05/2025	19:01:44.810	42		117.26
			42	117.26
			42	117.26
15/05/2025	19:00:41.600	9		117.20
			9	117.20
			9	117.20
15/05/2025	18:59:53.336	10		117.32
			10	117.32
			10	117.32
15/05/2025	18:59:14.145	20		117.32
			20	117.32
			20	117.32
15/05/2025	18:50:00.924	44		116.94
			44	116.94
			44	116.94
15/05/2025	18:49:21.672	8		117.16
			8	117.16
			8	117.16
15/05/2025	18:37:56.260	9		117.08
			9	117.08
			9	117.08
15/05/2025	18:35:40.118	4		117.20
			4	117.20
			4	117.20
15/05/2025	18:30:27.094	40		117.18
			40	117.18
			40	117.18
15/05/2025	18:26:17.748	10		117.32
			10	117.32
			10	117.32
15/05/2025	18:23:00.349	2		117.32
			2	117.32
			2	117.32
15/05/2025	18:19:23.404	50		117.24
			50	117.24
			50	117.24
15/05/2025	18:18:28.148	10		117.38
			10	117.38
			10	117.38
15/05/2025	18:16:01.955	2		117.40
			2	117.40
			2	117.40
15/05/2025	18:15:42.951	1		117.42
			1	117.42
			1	117.42
15/05/2025	18:13:15.384	10		117.48
			10	117.48
			10	117.48
15/05/2025	18:10:15.169	20		117.16
			20	117.16
			20	117.16
15/05/2025	18:08:56.592	26		117.26
			26	117.26
			26	117.26
15/05/2025	18:02:20.650	90		117.10
			90	117.10
			90	117.10
15/05/2025	17:59:59.650	6		117.08
			6	117.08
			6	117.08
15/05/2025	17:53:37.724	537		117.00
			537	117.00
			537	117.00
15/05/2025	17:50:20.869	30		116.94
			30	116.94
			30	116.94
15/05/2025	17:47:17.916	10		117.04
			10	117.04
			10	117.04
15/05/2025	17:45:49.113	45		117.02
			45	117.02
			45	117.02
15/05/2025	17:45:13.427	2		117.12
			2	117.12
			2	117.12
15/05/2025	17:45:06.391	45		116.90
			45	116.90
			45	116.90
15/05/2025	17:45:00.433	10		116.90
			10	116.90
			10	116.90
15/05/2025	17:41:46.636	15		116.92
			15	116.92
			15	116.92
15/05/2025	17:41:05.897	199		116.92
			199	116.92
			199	116.92
15/05/2025	17:39:50.466	5		116.96
			5	116.96
			5	116.96
15/05/2025	17:38:00.299	50		116.92
			50	116.92
			50	116.92
15/05/2025	17:36:20.444	20		116.92
			20	116.92
			20	116.92
15/05/2025	17:36:01.831	70		116.94
			70	116.94
			70	116.94
15/05/2025	17:34:45.713	9		116.90
			9	116.90
			9	116.90
15/05/2025	17:32:25.164	10		116.86
			10	116.86
			10	116.86
15/05/2025	17:30:52.730	2		116.84
			2	116.84
			2	116.84
15/05/2025	17:30:45.303	45		116.84
			45	116.84
			45	116.84
15/05/2025	17:29:59.921	250		116.72
			250	116.72
			250	116.72
15/05/2025	17:29:24.622	200		116.76
			200	116.76
			200	116.76
15/05/2025	17:29:07.985	2		116.80
			2	116.80
			2	116.80
15/05/2025	17:28:03.903	15		116.78
			15	116.78
			15	116.78
15/05/2025	17:27:36.318	5		116.80
			5	116.80
			5	116.80
15/05/2025	17:26:08.722	1		116.92
			1	116.92
			1	116.92
15/05/2025	17:25:33.706	15		116.92
			15	116.92
			15	116.92
15/05/2025	17:24:59.738	3		116.94
			3	116.94
			3	116.94
15/05/2025	17:24:45.094	2		116.90
			2	116.90
			2	116.90
15/05/2025	17:24:12.025	15		116.94
			15	116.94
			15	116.94
15/05/2025	17:23:30.054	86		117.00
			86	117.00
			86	117.00
15/05/2025	17:22:45.625	80		116.94
			80	116.94
			80	116.94
15/05/2025	17:22:24.569	10		116.96
			10	116.96
			10	116.96
15/05/2025	17:20:48.693	39		116.74
			39	116.74
			39	116.74
15/05/2025	17:20:03.027	26		116.82
			26	116.82
			26	116.82
15/05/2025	17:18:37.363	20		116.88
			20	116.88
			20	116.88
15/05/2025	17:18:27.186	2		116.78
			2	116.78
			2	116.78
15/05/2025	17:15:09.695	20		116.78
			20	116.78
			20	116.78
15/05/2025	17:13:18.149	15		116.80
			15	116.80
			15	116.80
15/05/2025	17:07:58.135	41		116.72
			41	116.72
			41	116.72
15/05/2025	17:06:56.830	4		116.50
			4	116.50
			4	116.50
15/05/2025	17:06:09.364	24		116.50
			24	116.50
			24	116.50
15/05/2025	17:04:57.769	10		116.66
			10	116.66
			10	116.66
15/05/2025	17:04:15.097	9		116.58
			9	116.58
			9	116.58
15/05/2025	17:03:20.641	7		116.64
			7	116.64
			7	116.64
15/05/2025	17:02:08.026	10		116.58
			10	116.58
			10	116.58
15/05/2025	17:00:19.238	45		116.82
			45	116.82
			45	116.82
15/05/2025	16:59:49.256	72		116.68
			72	116.68
			72	116.68
15/05/2025	16:58:35.107	2		116.62
			2	116.62
			2	116.62
15/05/2025	16:57:38.475	200		116.66
			200	116.66
			200	116.66
15/05/2025	16:57:02.599	11		116.62
			11	116.62
			11	116.62
15/05/2025	16:55:51.052	3		116.56
			3	116.56
			3	116.56
15/05/2025	16:55:38.776	2		116.68
			2	116.68
			2	116.68
15/05/2025	16:52:48.368	6		116.72
			6	116.72
			6	116.72
15/05/2025	16:50:25.336	15		116.62
			15	116.62
			15	116.62
15/05/2025	16:49:52.826	24		116.76
			11	116.76
			13	116.76
			24	116.76
15/05/2025	16:49:11.571	4		116.70
			4	116.70
			4	116.70
15/05/2025	16:46:52.130	44		116.56
			44	116.56
			44	116.56
15/05/2025	16:46:05.580	547		116.60
			547	116.60
			547	116.60
15/05/2025	16:46:01.152	5		116.52
			5	116.52
			5	116.52
15/05/2025	16:45:29.707	4		116.58
			4	116.58
			4	116.58
15/05/2025	16:43:20.438	20		116.46
			20	116.46
			20	116.46
15/05/2025	16:42:58.558	55		116.32
			55	116.32
			55	116.32
15/05/2025	16:42:57.981	215		116.32
			215	116.32
			215	116.32
15/05/2025	16:42:39.837	4		116.40
			4	116.40
			4	116.40
15/05/2025	16:42:08.522	16		116.32
			16	116.32
			16	116.32
15/05/2025	16:41:45.893	20		116.46
			20	116.46
			20	116.46
15/05/2025	16:41:03.352	20		116.58
			20	116.58
			20	116.58
15/05/2025	16:39:22.117	17		116.56
			17	116.56
			17	116.56
15/05/2025	16:38:14.770	25		116.58
			25	116.58
			25	116.58
15/05/2025	16:37:33.024	6		116.44
			6	116.44
			6	116.44
15/05/2025	16:37:32.204	338		116.54
			178	116.54
			338	116.54
			160	116.54
15/05/2025	16:35:11.119	4		116.36
			4	116.36
			4	116.36
15/05/2025	16:32:37.659	1		116.24
			1	116.24
			1	116.24
15/05/2025	16:30:16.157	10		116.16
			10	116.16
			10	116.16
15/05/2025	16:28:47.598	6		116.12
			6	116.12
			6	116.12
15/05/2025	16:27:25.011	250		116.02
			250	116.02
			250	116.02
15/05/2025	16:27:07.647	17		116.00
			17	116.00
			17	116.00
15/05/2025	16:26:52.231	30		115.82
			30	115.82
			30	115.82
15/05/2025	16:25:18.233	20		115.98
			20	115.98
			20	115.98
15/05/2025	16:25:14.512	50		115.98
			50	115.98
			50	115.98
15/05/2025	16:24:43.233	10		116.04
			10	116.04
			10	116.04
15/05/2025	16:24:24.295	80		116.00
			80	116.00
			80	116.00
15/05/2025	16:20:49.155	1		116.14
			1	116.14
			1	116.14
15/05/2025	16:20:36.524	19		116.12
			19	116.12
			19	116.12
15/05/2025	16:18:25.952	42		116.32
			42	116.32
			42	116.32
15/05/2025	16:17:34.629	300		116.36
			300	116.36
			300	116.36
15/05/2025	16:16:01.126	40		116.40
			40	116.40
			40	116.40
15/05/2025	16:13:54.958	7		116.34
			7	116.34
			7	116.34
15/05/2025	16:13:12.608	25		116.32
			25	116.32
			25	116.32
15/05/2025	16:12:23.865	5		116.24
			5	116.24
			5	116.24
15/05/2025	16:11:47.442	195		116.14
			195	116.14
			195	116.14
15/05/2025	16:11:45.056	43		116.16
			43	116.16
			43	116.16
15/05/2025	16:11:05.691	45		116.20
			45	116.20
			45	116.20
15/05/2025	16:08:09.484	100		116.18
			100	116.18
			100	116.18
15/05/2025	16:05:54.203	50		116.10
			50	116.10
			50	116.10
15/05/2025	16:03:07.070	11		116.24
			11	116.24
			11	116.24
15/05/2025	16:01:50.079	7		116.30
			7	116.30
			7	116.30
15/05/2025	16:01:32.151	430		116.10
			430	116.10
			430	116.10
15/05/2025	16:01:26.148	10		116.30
			10	116.30
			10	116.30
15/05/2025	16:01:10.930	100		116.20
			100	116.20
			100	116.20
15/05/2025	16:00:48.541	10		116.16
			10	116.16
			10	116.16
15/05/2025	16:00:01.982	1		116.22
			1	116.22
			1	116.22
15/05/2025	15:59:33.119	500		116.22
			500	116.22
			500	116.22
15/05/2025	15:58:47.877	500		116.22
			500	116.22
			500	116.22
15/05/2025	15:58:21.100	30		116.22
			30	116.22
			30	116.22
15/05/2025	15:57:35.039	18		116.20
			18	116.20
			18	116.20
15/05/2025	15:56:52.090	30		116.20
			30	116.20
			30	116.20
15/05/2025	15:56:30.877	29		116.22
			29	116.22
			29	116.22
15/05/2025	15:56:09.875	875		116.10
			875	116.10
			875	116.10
15/05/2025	15:54:10.870	100		116.22
			100	116.22
			100	116.22
15/05/2025	15:52:24.373	6		116.00
			6	116.00
			6	116.00
15/05/2025	15:51:16.577	1		116.02
			1	116.02
			1	116.02
15/05/2025	15:51:10.567	30		116.02
			30	116.02
			30	116.02
15/05/2025	15:51:03.752	30		115.86
			30	115.86
			4	115.86
			26	115.86
15/05/2025	15:51:00.244	100		116.00
			100	116.00
			100	116.00
15/05/2025	15:50:03.882	15		116.08
			15	116.08
			15	116.08
15/05/2025	15:49:58.224	250		116.00
			250	116.00
			250	116.00
15/05/2025	15:49:23.601	200		115.98
			200	115.98
			200	115.98
15/05/2025	15:49:14.322	13		115.98
			13	115.98
			13	115.98
15/05/2025	15:48:34.198	15		115.90
			15	115.90
			15	115.90
15/05/2025	15:48:34.094	2		115.82
			2	115.82
			2	115.82
15/05/2025	15:48:28.153	35		115.88
			35	115.88
			35	115.88
15/05/2025	15:48:24.529	35		115.88
			35	115.88
			35	115.88
15/05/2025	15:48:24.372	2		115.88
			2	115.88
			2	115.88
15/05/2025	15:47:49.300	500		115.86
			500	115.86
			500	115.86
15/05/2025	15:46:45.111	500		115.88
			209	115.88
			291	115.88
			500	115.88
15/05/2025	15:46:32.913	15		115.86
			15	115.86
			15	115.86
15/05/2025	15:45:52.075	245		115.84
			245	115.84
			245	115.84
15/05/2025	15:45:51.198	245		115.84
			245	115.84
			245	115.84
15/05/2025	15:45:51.143	1		115.84
			1	115.84
			1	115.84
15/05/2025	15:44:51.673	11		115.72
			11	115.72
			11	115.72
15/05/2025	15:44:47.450	3		115.76
			3	115.76
			3	115.76
15/05/2025	15:44:42.399	8		115.76
			8	115.76
			8	115.76
15/05/2025	15:42:33.185	20		115.76
			20	115.76
			20	115.76
15/05/2025	15:41:57.409	58		115.72
			58	115.72
			58	115.72
15/05/2025	15:41:57.324	34		115.72
			34	115.72
			34	115.72
15/05/2025	15:41:40.194	5		115.44
			5	115.44
			5	115.44
15/05/2025	15:41:16.873	5		115.48
			5	115.48
			5	115.48
15/05/2025	15:40:33.285	1		115.58
			1	115.58
			1	115.58
15/05/2025	15:40:31.593	5		115.64
			5	115.64
			5	115.64
15/05/2025	15:39:52.659	2		115.68
			2	115.68
			2	115.68
15/05/2025	15:39:39.879	5		115.68
			5	115.68
			5	115.68
15/05/2025	15:39:24.607	424		115.68
			424	115.68
			424	115.68
15/05/2025	15:39:12.998	127		115.68
			127	115.68
			127	115.68
15/05/2025	15:37:34.012	59		115.60
			59	115.60
			59	115.60
15/05/2025	15:37:21.250	170		115.50
			170	115.50
			170	115.50
15/05/2025	15:35:12.617	13		115.32
			13	115.32
			13	115.32
15/05/2025	15:34:14.451	10		115.22
			10	115.22
			10	115.22
15/05/2025	15:31:34.340	50		115.56
			50	115.56
			50	115.56
15/05/2025	15:30:58.182	43		115.62
			43	115.62
			43	115.62
15/05/2025	15:30:56.620	7		115.62
			7	115.62
			7	115.62
15/05/2025	15:28:42.577	2		115.32
			2	115.32
			2	115.32
15/05/2025	15:20:15.615	100		115.24
			100	115.24
			100	115.24
15/05/2025	15:20:12.541	5		115.10
			5	115.10
			5	115.10
15/05/2025	15:16:03.651	15		115.02
			15	115.02
			15	115.02
15/05/2025	15:13:01.447	45		115.26
			45	115.26
			45	115.26
15/05/2025	15:13:00.034	25		115.30
			25	115.30
			25	115.30
15/05/2025	15:08:48.796	13		115.22
			13	115.22
			13	115.22
15/05/2025	15:06:21.237	13		115.28
			13	115.28
			13	115.28
15/05/2025	15:02:04.453	14		115.28
			14	115.28
			14	115.28
15/05/2025	15:02:04.151	56		115.28
			56	115.28
			56	115.28
15/05/2025	15:01:06.771	7		115.06
			7	115.06
			7	115.06
15/05/2025	14:59:43.487	30		115.38
			30	115.38
			30	115.38
15/05/2025	14:52:54.715	4		115.46
			4	115.46
			4	115.46
15/05/2025	14:51:46.073	40		115.52
			40	115.52
			40	115.52
15/05/2025	14:50:50.696	3		115.32
			3	115.32
			3	115.32
15/05/2025	14:43:09.690	3		115.34
			3	115.34
			3	115.34
15/05/2025	14:41:27.437	20		115.26
			20	115.26
			20	115.26
15/05/2025	14:39:49.032	5		115.26
			5	115.26
			5	115.26
15/05/2025	14:39:35.790	100		115.28
			100	115.28
			100	115.28
15/05/2025	14:37:13.734	100		115.28
			100	115.28
			100	115.28
15/05/2025	14:35:52.608	50		115.10
			50	115.10
			50	115.10
15/05/2025	14:34:55.370	5		115.26
			5	115.26
			5	115.26
15/05/2025	14:32:43.397	25		115.28
			25	115.28
			25	115.28
15/05/2025	14:27:11.120	5		115.36
			5	115.36
			5	115.36
15/05/2025	14:22:57.821	16		115.34
			16	115.34
			16	115.34
15/05/2025	14:22:33.006	79		115.26
			79	115.26
			79	115.26
15/05/2025	14:21:34.978	8		115.28
			8	115.28
			8	115.28
15/05/2025	14:20:04.669	4		115.40
			4	115.40
			4	115.40
15/05/2025	14:14:43.838	2		115.40
			2	115.40
			2	115.40
15/05/2025	14:10:52.695	1		115.34
			1	115.34
			1	115.34
15/05/2025	14:09:24.001	3		115.40
			3	115.40
			3	115.40
15/05/2025	14:07:49.617	18		115.40
			18	115.40
			18	115.40
15/05/2025	14:07:00.355	20		115.40
			20	115.40
			20	115.40
15/05/2025	14:03:27.918	18		115.40
			18	115.40
			18	115.40
15/05/2025	14:02:17.379	1		115.40
			1	115.40
			1	115.40
15/05/2025	14:01:23.868	3		115.34
			3	115.34
			3	115.34
15/05/2025	13:59:24.023	14		115.40
			14	115.40
			14	115.40
15/05/2025	13:58:36.425	180		115.42
			180	115.42
			180	115.42
15/05/2025	13:54:02.580	20		115.38
			20	115.38
			20	115.38
15/05/2025	13:50:46.762	6		115.56
			6	115.56
			6	115.56
15/05/2025	13:49:58.393	15		115.48
			15	115.48
			15	115.48
15/05/2025	13:46:31.490	130		115.36
			130	115.36
			130	115.36
15/05/2025	13:45:52.645	2		115.40
			2	115.40
			2	115.40
15/05/2025	13:45:16.416	3		115.56
			3	115.56
			3	115.56
15/05/2025	13:44:19.395	16		115.38
			16	115.38
			16	115.38
15/05/2025	13:44:14.065	1		115.40
			1	115.40
			1	115.40
15/05/2025	13:44:13.654	20		115.40
			20	115.40
			20	115.40
15/05/2025	13:44:13.581	130		115.40
			130	115.40
			130	115.40
15/05/2025	13:41:10.353	25		115.38
			25	115.38
			25	115.38
15/05/2025	13:30:51.901	50		115.14
			50	115.14
			50	115.14
15/05/2025	13:30:46.508	59		115.38
			59	115.38
			59	115.38
15/05/2025	13:29:04.021	100		115.14
			100	115.14
			100	115.14
15/05/2025	13:28:09.124	15		115.38
			15	115.38
			15	115.38
15/05/2025	13:25:07.924	18		115.38
			18	115.38
			18	115.38
15/05/2025	13:24:54.665	5		115.38
			5	115.38
			5	115.38
15/05/2025	13:22:24.505	8		115.38
			8	115.38
			8	115.38
15/05/2025	13:17:23.792	5		115.42
			5	115.42
			5	115.42
15/05/2025	13:14:26.129	175		115.28
			175	115.28
			175	115.28
15/05/2025	13:06:59.225	3		115.44
			3	115.44
			3	115.44
15/05/2025	13:03:27.269	7		115.46
			7	115.46
			7	115.46
15/05/2025	13:01:38.502	20		115.50
			15	115.50
			20	115.50
			5	115.50
15/05/2025	12:59:37.646	4		115.50
			4	115.50
			4	115.50
15/05/2025	12:56:29.664	5		115.24
			5	115.24
			5	115.24
15/05/2025	12:55:10.551	200		115.46
			200	115.46
			200	115.46
15/05/2025	12:53:45.205	130		115.44
			130	115.44
			130	115.44
15/05/2025	12:48:51.212	110		115.42
			110	115.42
			110	115.42
15/05/2025	12:48:51.105	130		115.42
			130	115.42
			130	115.42
15/05/2025	12:48:44.620	130		115.42
			130	115.42
			130	115.42
15/05/2025	12:48:44.562	130		115.42
			130	115.42
			130	115.42
15/05/2025	12:42:44.179	10		115.30
			10	115.30
			10	115.30
15/05/2025	12:42:35.974	100		115.30
			100	115.30
			100	115.30
15/05/2025	12:41:32.326	3		115.28
			3	115.28
			3	115.28
15/05/2025	12:41:09.075	1		115.44
			1	115.44
			1	115.44
15/05/2025	12:37:22.783	100		115.44
			100	115.44
			100	115.44
15/05/2025	12:35:47.708	16		115.32
			16	115.32
			16	115.32
15/05/2025	12:31:53.478	18		115.32
			18	115.32
			18	115.32
15/05/2025	12:31:40.477	18		115.32
			18	115.32
			18	115.32
15/05/2025	12:27:04.364	15		115.32
			15	115.32
			15	115.32
15/05/2025	12:26:34.286	40		115.50
			40	115.50
			40	115.50
15/05/2025	12:24:46.719	14		115.50
			14	115.50
			14	115.50
15/05/2025	12:24:44.427	1		115.50
			1	115.50
			1	115.50
15/05/2025	12:22:54.174	5		115.50
			5	115.50
			5	115.50
15/05/2025	12:22:52.894	14		115.34
			14	115.34
			14	115.34
15/05/2025	12:20:18.517	9		115.50
			9	115.50
			9	115.50
15/05/2025	12:20:02.164	45		115.50
			45	115.50
			45	115.50
15/05/2025	12:13:26.035	18		115.50
			18	115.50
			18	115.50
15/05/2025	12:12:17.339	5		115.50
			5	115.50
			5	115.50
15/05/2025	12:11:42.267	130		115.38
			130	115.38
			130	115.38
15/05/2025	12:11:25.740	10		115.50
			10	115.50
			10	115.50
15/05/2025	12:11:17.539	20		115.40
			20	115.40
			20	115.40

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: 1 677.50
Ask: 1 680.00
Volume: 86 425
+5.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice