Tradegate Exchange

Bechtle AG

1565

1164

40.02

Date	Time	Volume	Order Volume	Price
14/11/2025	21:59:29.842	25		40.02
			25	40.02
			25	40.02
14/11/2025	21:53:51.718	140		40.12
			140	40.12
			140	40.12
14/11/2025	21:52:49.990	150		40.12
			150	40.12
			100	40.12
			50	40.12
14/11/2025	21:50:51.746	120		40.36
			120	40.36
			102	40.36
			18	40.36
14/11/2025	21:49:55.052	150		40.12
			50	40.12
			100	40.12
			150	40.12
14/11/2025	21:49:44.928	150		40.12
			150	40.12
			100	40.12
			50	40.12
14/11/2025	21:45:22.983	150		40.12
			100	40.12
			50	40.12
			150	40.12
14/11/2025	21:44:13.609	150		40.08
			150	40.08
			100	40.08
			50	40.08
14/11/2025	21:44:04.843	100		40.20
			100	40.20
			50	40.20
			50	40.20
14/11/2025	21:43:56.496	100		40.18
			65	40.18
			35	40.18
			100	40.18
14/11/2025	21:38:55.721	200		40.04
			100	40.04
			200	40.04
			50	40.04
			50	40.04
14/11/2025	21:26:07.414	150		40.08
			150	40.08
			150	40.08
14/11/2025	21:16:02.472	50		40.10
			50	40.10
			50	40.10
14/11/2025	20:51:13.695	85		40.04
			30	40.04
			85	40.04
			55	40.04
14/11/2025	20:51:10.953	1		40.28
			1	40.28
			1	40.28
14/11/2025	20:50:04.672	2		40.28
			2	40.28
			2	40.28
14/11/2025	20:47:14.912	12		40.28
			12	40.28
			12	40.28
14/11/2025	20:46:28.252	25		40.14
			25	40.14
			25	40.14
14/11/2025	20:42:39.005	265		40.14
			115	40.14
			265	40.14
			150	40.14
14/11/2025	20:41:22.860	50		40.02
			50	40.02
			50	40.02
14/11/2025	20:28:16.152	100		40.10
			100	40.10
			50	40.10
			50	40.10
14/11/2025	20:21:05.773	1		40.10
			1	40.10
			1	40.10
14/11/2025	20:18:41.172	3		39.88
			3	39.88
			3	39.88
14/11/2025	20:18:15.313	3		40.10
			3	40.10
			3	40.10
14/11/2025	20:02:56.945	25		40.10
			25	40.10
			25	40.10
14/11/2025	19:52:25.413	150		39.88
			150	39.88
			50	39.88
			100	39.88
14/11/2025	19:52:15.486	3		39.88
			3	39.88
			3	39.88
14/11/2025	19:48:38.872	125		39.86
			125	39.86
			125	39.86
14/11/2025	19:48:38.810	1		39.86
			1	39.86
			1	39.86
14/11/2025	19:46:08.027	1 300		40.02
			500	40.02
			705	40.02
			95	40.02
			1 300	40.02
14/11/2025	19:46:01.657	200		39.94
			200	39.94
			150	39.94
			50	39.94
14/11/2025	19:38:02.211	1 350		39.96
			620	39.96
			1 350	39.96
			730	39.96
14/11/2025	19:37:57.093	150		39.86
			150	39.86
			150	39.86
14/11/2025	19:37:39.033	2		39.72
			2	39.72
			2	39.72
14/11/2025	19:33:34.635	150		39.86
			150	39.86
			150	39.86
14/11/2025	19:33:33.129	200		39.86
			100	39.86
			200	39.86
			100	39.86
14/11/2025	19:32:56.761	200		39.88
			150	39.88
			200	39.88
			50	39.88
14/11/2025	19:25:52.042	1		40.02
			1	40.02
			1	40.02
14/11/2025	19:25:12.443	25		40.02
			25	40.02
			25	40.02
14/11/2025	19:21:06.802	50		39.88
			50	39.88
			50	39.88
14/11/2025	19:20:49.061	27		39.88
			27	39.88
			27	39.88
14/11/2025	19:10:34.480	100		39.92
			100	39.92
			100	39.92
14/11/2025	19:10:22.804	150		39.92
			150	39.92
			150	39.92
14/11/2025	19:09:42.487	60		39.92
			60	39.92
			60	39.92
14/11/2025	19:06:55.668	100		40.02
			100	40.02
			100	40.02
14/11/2025	19:05:07.981	50		39.88
			50	39.88
			50	39.88
14/11/2025	19:05:07.787	350		39.92
			100	39.92
			350	39.92
			100	39.92
			150	39.92
14/11/2025	19:04:36.287	200		40.00
			200	40.00
			150	40.00
			50	40.00
14/11/2025	19:03:10.181	100		39.98
			100	39.98
			100	39.98
14/11/2025	19:01:40.373	2		40.10
			2	40.10
			2	40.10
14/11/2025	18:59:17.268	1		40.10
			1	40.10
			1	40.10
14/11/2025	18:58:56.733	30		40.10
			30	40.10
			30	40.10
14/11/2025	18:49:39.259	25		40.10
			25	40.10
			25	40.10
14/11/2025	18:49:01.273	100		40.06
			100	40.06
			100	40.06
14/11/2025	18:48:59.334	250		40.00
			50	40.00
			250	40.00
			100	40.00
			100	40.00
14/11/2025	18:47:49.773	250		40.04
			250	40.04
			100	40.04
			150	40.04
14/11/2025	18:43:47.808	50		40.04
			50	40.04
			50	40.04
14/11/2025	18:43:01.211	81		40.04
			81	40.04
			81	40.04
14/11/2025	18:42:32.305	26		40.04
			26	40.04
			26	40.04
14/11/2025	18:41:59.817	224		40.04
			74	40.04
			150	40.04
			224	40.04
14/11/2025	18:41:08.571	2		40.14
			2	40.14
			2	40.14
14/11/2025	18:40:08.973	100		40.06
			100	40.06
			100	40.06
14/11/2025	18:37:57.811	50		40.04
			50	40.04
			50	40.04
14/11/2025	18:36:02.439	50		40.04
			50	40.04
			50	40.04
14/11/2025	18:34:38.395	50		40.10
			50	40.10
			50	40.10
14/11/2025	18:33:40.597	8		40.14
			8	40.14
			8	40.14
14/11/2025	18:26:46.658	100		40.08
			100	40.08
			100	40.08
14/11/2025	18:18:12.443	50		40.18
			50	40.18
			50	40.18
14/11/2025	18:17:25.221	16		40.04
			16	40.04
			16	40.04
14/11/2025	18:12:15.194	60		39.92
			60	39.92
			10	39.92
			50	39.92
14/11/2025	18:11:36.161	75		40.20
			75	40.20
			75	40.20
14/11/2025	18:08:07.447	25		39.98
			25	39.98
			25	39.98
14/11/2025	18:07:52.923	45		39.98
			45	39.98
			45	39.98
14/11/2025	18:07:18.943	10		40.18
			10	40.18
			10	40.18
14/11/2025	18:05:55.097	1		40.18
			1	40.18
			1	40.18
14/11/2025	18:01:01.441	11		40.06
			11	40.06
			11	40.06
14/11/2025	17:55:05.398	100		40.06
			100	40.06
			100	40.06
14/11/2025	17:54:16.122	150		40.06
			150	40.06
			150	40.06
14/11/2025	17:52:58.753	20		39.92
			20	39.92
			20	39.92
14/11/2025	17:47:59.100	56		39.92
			31	39.92
			56	39.92
			25	39.92
14/11/2025	17:46:12.726	100		40.06
			100	40.06
			100	40.06
14/11/2025	17:46:12.585	150		40.06
			150	40.06
			150	40.06
14/11/2025	17:45:47.738	150		40.06
			150	40.06
			150	40.06
14/11/2025	17:44:56.869	24		39.92
			24	39.92
			24	39.92
14/11/2025	17:42:09.556	150		40.04
			150	40.04
			150	40.04
14/11/2025	17:41:19.158	25		39.90
			25	39.90
			25	39.90
14/11/2025	17:40:13.570	150		39.96
			150	39.96
			150	39.96
14/11/2025	17:40:09.790	150		39.94
			150	39.94
			150	39.94
14/11/2025	17:39:59.351	150		39.98
			150	39.98
			150	39.98
14/11/2025	17:39:57.623	200		39.98
			50	39.98
			150	39.98
			200	39.98
14/11/2025	17:39:20.084	100		40.00
			100	40.00
			100	40.00
14/11/2025	17:38:40.558	50		39.98
			50	39.98
			50	39.98
14/11/2025	17:37:43.185	50		39.96
			50	39.96
			50	39.96
14/11/2025	17:36:32.623	8		39.96
			8	39.96
			8	39.96
14/11/2025	17:36:03.183	64		39.96
			50	39.96
			1	39.96
			39	39.96
			24	39.96
			14	39.96
14/11/2025	17:28:42.845	81		40.00
			50	40.00
			81	40.00
			31	40.00
14/11/2025	17:28:06.982	50		39.80
			50	39.80
			50	39.80
14/11/2025	17:27:38.808	50		39.74
			50	39.74
			50	39.74
14/11/2025	17:27:32.805	30		39.90
			30	39.90
			30	39.90
14/11/2025	17:19:57.236	60		39.88
			60	39.88
			60	39.88
14/11/2025	17:16:12.873	4		39.78
			4	39.78
			4	39.78
14/11/2025	17:12:45.572	75		39.70
			75	39.70
			75	39.70
14/11/2025	17:10:04.780	100		39.80
			100	39.80
			100	39.80
14/11/2025	17:09:43.171	40		39.80
			40	39.80
			40	39.80
14/11/2025	17:05:46.572	200		39.94
			200	39.94
			200	39.94
14/11/2025	17:03:52.151	150		39.94
			150	39.94
			150	39.94
14/11/2025	17:03:51.784	300		39.94
			300	39.94
			300	39.94
14/11/2025	17:03:27.694	300		39.96
			300	39.96
			300	39.96
14/11/2025	17:03:27.195	300		39.96
			300	39.96
			300	39.96
14/11/2025	17:03:17.563	300		39.96
			300	39.96
			300	39.96
14/11/2025	17:03:17.479	20		39.96
			20	39.96
			20	39.96
14/11/2025	17:02:48.283	30		40.04
			30	40.04
			30	40.04
14/11/2025	16:58:25.143	12		40.18
			12	40.18
			12	40.18
14/11/2025	16:56:59.419	60		40.12
			60	40.12
			60	40.12
14/11/2025	16:55:55.591	20		40.10
			20	40.10
			20	40.10
14/11/2025	16:55:55.557	150		40.10
			150	40.10
			150	40.10
14/11/2025	16:51:33.477	125		40.30
			125	40.30
			125	40.30
14/11/2025	16:50:42.470	46		40.36
			46	40.36
			46	40.36
14/11/2025	16:49:28.650	1		40.36
			1	40.36
			1	40.36
14/11/2025	16:48:53.632	1		40.36
			1	40.36
			1	40.36
14/11/2025	16:48:08.688	262		40.22
			262	40.22
			262	40.22
14/11/2025	16:48:08.361	350		40.22
			350	40.22
			350	40.22
14/11/2025	16:48:08.289	1 550		40.20
			443	40.20
			1 550	40.20
			1 107	40.20
14/11/2025	16:48:03.123	300		40.20
			300	40.20
			300	40.20
14/11/2025	16:47:25.036	300		40.20
			150	40.20
			300	40.20
			75	40.20
			75	40.20
14/11/2025	16:47:24.975	13		40.18
			13	40.18
			13	40.18
14/11/2025	16:47:24.877	1		40.16
			1	40.16
			1	40.16
14/11/2025	16:47:24.512	40		40.00
			40	40.00
			40	40.00
14/11/2025	16:45:52.088	300		40.00
			150	40.00
			300	40.00
			150	40.00
14/11/2025	16:44:51.714	350		39.98
			350	39.98
			350	39.98
14/11/2025	16:44:46.729	50		39.96
			50	39.96
			50	39.96
14/11/2025	16:43:01.833	30		39.86
			30	39.86
			30	39.86
14/11/2025	16:41:39.306	3		39.90
			3	39.90
			3	39.90
14/11/2025	16:41:27.601	1		39.96
			1	39.96
			1	39.96
14/11/2025	16:40:45.071	350		39.96
			350	39.96
			350	39.96
14/11/2025	16:40:17.319	133		39.90
			133	39.90
			133	39.90
14/11/2025	16:40:08.741	60		39.90
			60	39.90
			60	39.90
14/11/2025	16:38:05.639	100		39.88
			100	39.88
			100	39.88
14/11/2025	16:38:00.114	100		39.88
			100	39.88
			100	39.88
14/11/2025	16:37:42.369	1		39.88
			1	39.88
			1	39.88
14/11/2025	16:37:30.474	66		39.88
			66	39.88
			66	39.88
14/11/2025	16:36:54.422	33		39.84
			33	39.84
			33	39.84
14/11/2025	16:35:09.683	8		39.80
			8	39.80
			8	39.80
14/11/2025	16:33:17.930	100		39.72
			100	39.72
			100	39.72
14/11/2025	16:32:35.297	300		39.72
			300	39.72
			300	39.72
14/11/2025	16:30:55.493	15		39.70
			15	39.70
			15	39.70
14/11/2025	16:30:40.109	250		39.70
			250	39.70
			250	39.70
14/11/2025	16:29:58.434	287		39.88
			287	39.88
			287	39.88
14/11/2025	16:25:59.813	3		39.90
			3	39.90
			3	39.90
14/11/2025	16:25:10.707	100		39.98
			100	39.98
			100	39.98
14/11/2025	16:25:09.239	50		39.98
			50	39.98
			50	39.98
14/11/2025	16:20:57.611	100		39.92
			100	39.92
			100	39.92
14/11/2025	16:20:42.884	34		39.92
			34	39.92
			34	39.92
14/11/2025	16:20:05.441	20		39.92
			20	39.92
			20	39.92
14/11/2025	16:19:51.079	150		39.92
			150	39.92
			150	39.92
14/11/2025	16:19:26.799	3		39.96
			3	39.96
			3	39.96
14/11/2025	16:18:31.902	7		39.88
			7	39.88
			7	39.88
14/11/2025	16:17:09.368	303		39.88
			303	39.88
			303	39.88
14/11/2025	16:16:18.080	288		39.90
			288	39.90
			288	39.90
14/11/2025	16:14:32.840	300		39.82
			300	39.82
			300	39.82
14/11/2025	16:12:13.254	1		39.98
			1	39.98
			1	39.98
14/11/2025	16:11:55.814	4		39.98
			4	39.98
			4	39.98
14/11/2025	16:11:21.928	21		39.98
			21	39.98
			21	39.98
14/11/2025	16:10:56.620	23		40.00
			23	40.00
			23	40.00
14/11/2025	16:10:55.748	150		39.98
			150	39.98
			150	39.98
14/11/2025	16:10:17.255	300		40.00
			200	40.00
			100	40.00
			300	40.00
14/11/2025	16:10:11.351	38		40.00
			38	40.00
			1	40.00
			37	40.00
14/11/2025	16:09:44.011	1		39.94
			1	39.94
			1	39.94
14/11/2025	16:09:39.274	300		40.00
			300	40.00
			300	40.00
14/11/2025	16:09:38.293	74		39.98
			74	39.98
			74	39.98
14/11/2025	16:08:52.833	735		39.90
			735	39.90
			735	39.90
14/11/2025	16:08:47.404	304		39.90
			304	39.90
			4	39.90
			300	39.90
14/11/2025	16:08:45.933	300		39.90
			300	39.90
			300	39.90
14/11/2025	16:08:05.952	300		39.90
			300	39.90
			300	39.90
14/11/2025	16:07:27.212	3		39.90
			3	39.90
			3	39.90
14/11/2025	16:06:59.980	300		39.90
			300	39.90
			300	39.90
14/11/2025	16:06:35.415	58		39.90
			58	39.90
			58	39.90
14/11/2025	16:05:12.752	39		39.70
			39	39.70
			39	39.70
14/11/2025	16:03:27.347	36		39.68
			36	39.68
			36	39.68
14/11/2025	16:02:35.073	30		39.60
			30	39.60
			30	39.60
14/11/2025	16:01:27.217	100		39.72
			100	39.72
			100	39.72
14/11/2025	16:01:15.992	16		39.70
			16	39.70
			16	39.70
14/11/2025	15:58:59.104	1		39.80
			1	39.80
			1	39.80
14/11/2025	15:57:36.865	250		39.76
			175	39.76
			75	39.76
			250	39.76
14/11/2025	15:57:11.500	24		39.68
			24	39.68
			24	39.68
14/11/2025	15:56:51.991	2		39.70
			2	39.70
			2	39.70
14/11/2025	15:56:18.758	17		39.70
			17	39.70
			17	39.70
14/11/2025	15:56:01.448	1		39.70
			1	39.70
			1	39.70
14/11/2025	15:56:00.046	68		39.70
			68	39.70
			68	39.70
14/11/2025	15:52:02.360	300		39.68
			300	39.68
			300	39.68
14/11/2025	15:50:09.221	3		39.58
			3	39.58
			3	39.58
14/11/2025	15:49:38.714	2		39.68
			2	39.68
			2	39.68
14/11/2025	15:49:24.215	88		39.60
			88	39.60
			88	39.60
14/11/2025	15:48:35.468	300		39.70
			300	39.70
			300	39.70
14/11/2025	15:48:34.283	2		39.70
			2	39.70
			2	39.70
14/11/2025	15:48:32.262	15		39.70
			15	39.70
			15	39.70
14/11/2025	15:38:49.030	10		39.74
			10	39.74
			10	39.74
14/11/2025	15:38:04.305	32		39.88
			32	39.88
			32	39.88
14/11/2025	15:37:46.727	150		39.76
			150	39.76
			150	39.76
14/11/2025	15:37:16.023	50		39.80
			50	39.80
			50	39.80
14/11/2025	15:37:11.422	300		39.80
			300	39.80
			300	39.80
14/11/2025	15:36:33.171	34		39.80
			34	39.80
			34	39.80
14/11/2025	15:35:37.793	212		39.80
			212	39.80
			212	39.80
14/11/2025	15:35:36.491	300		39.80
			300	39.80
			300	39.80
14/11/2025	15:35:23.753	88		39.80
			88	39.80
			88	39.80
14/11/2025	15:35:15.675	40		39.76
			40	39.76
			40	39.76
14/11/2025	15:34:21.303	10		39.62
			10	39.62
			10	39.62
14/11/2025	15:31:35.151	21		39.50
			21	39.50
			21	39.50
14/11/2025	15:30:56.681	59		39.48
			59	39.48
			59	39.48
14/11/2025	15:30:56.334	3		39.54
			3	39.54
			3	39.54
14/11/2025	15:26:29.677	12		39.54
			12	39.54
			12	39.54
14/11/2025	15:26:03.071	55		39.46
			55	39.46
			55	39.46
14/11/2025	15:23:33.503	6		39.48
			6	39.48
			6	39.48
14/11/2025	15:22:49.937	6		39.56
			6	39.56
			6	39.56
14/11/2025	15:22:26.508	100		39.42
			100	39.42
			100	39.42
14/11/2025	15:21:12.409	250		39.48
			100	39.48
			250	39.48
			150	39.48
14/11/2025	15:21:12.360	9		39.48
			9	39.48
			9	39.48
14/11/2025	15:17:21.846	200		39.72
			200	39.72
			200	39.72
14/11/2025	15:13:23.909	21		39.74
			21	39.74
			21	39.74
14/11/2025	15:12:49.931	175		39.72
			175	39.72
			175	39.72
14/11/2025	15:12:39.539	50		39.72
			50	39.72
			50	39.72
14/11/2025	15:11:36.874	20		39.80
			20	39.80
			20	39.80
14/11/2025	15:09:28.285	1		39.88
			1	39.88
			1	39.88
14/11/2025	15:08:55.886	3		39.88
			3	39.88
			3	39.88
14/11/2025	15:07:46.935	20		39.88
			20	39.88
			20	39.88
14/11/2025	15:06:20.114	1		39.78
			1	39.78
			1	39.78
14/11/2025	15:00:55.678	200		39.82
			200	39.82
			200	39.82
14/11/2025	14:59:48.442	250		39.80
			250	39.80
			250	39.80
14/11/2025	14:58:55.733	1		39.86
			1	39.86
			1	39.86
14/11/2025	14:58:13.187	20		39.86
			20	39.86
			20	39.86
14/11/2025	14:57:45.804	60		39.86
			60	39.86
			60	39.86
14/11/2025	14:57:04.531	150		39.80
			150	39.80
			150	39.80
14/11/2025	14:55:01.621	30		39.66
			30	39.66
			30	39.66
14/11/2025	14:53:25.593	9		39.66
			9	39.66
			9	39.66
14/11/2025	14:53:11.214	100		39.70
			100	39.70
			100	39.70
14/11/2025	14:52:53.626	250		39.68
			250	39.68
			250	39.68
14/11/2025	14:52:17.698	1		39.74
			1	39.74
			1	39.74
14/11/2025	14:51:40.976	4		39.68
			4	39.68
			4	39.68
14/11/2025	14:50:13.611	80		39.84
			80	39.84
			80	39.84
14/11/2025	14:49:10.938	10		39.82
			10	39.82
			10	39.82
14/11/2025	14:46:02.275	90		40.14
			90	40.14
			90	40.14
14/11/2025	14:45:57.470	51		40.10
			51	40.10
			51	40.10
14/11/2025	14:45:52.390	205		40.04
			205	40.04
			55	40.04
			150	40.04
14/11/2025	14:45:46.096	300		40.04
			300	40.04
			300	40.04
14/11/2025	14:44:34.967	300		40.04
			300	40.04
			300	40.04
14/11/2025	14:44:28.226	20		40.10
			20	40.10
			20	40.10
14/11/2025	14:44:09.181	1		40.02
			1	40.02
			1	40.02
14/11/2025	14:43:25.582	161		40.02
			161	40.02
			161	40.02
14/11/2025	14:43:09.643	134		40.12
			134	40.12
			134	40.12
14/11/2025	14:42:56.761	350		40.12
			350	40.12
			350	40.12
14/11/2025	14:40:37.374	50		40.04
			50	40.04
			50	40.04
14/11/2025	14:40:30.079	20		40.02
			20	40.02
			20	40.02
14/11/2025	14:38:01.567	200		40.00
			200	40.00
			200	40.00
14/11/2025	14:38:01.170	10		40.00
			10	40.00
			10	40.00
14/11/2025	14:37:45.268	1 400		40.00
			1 400	40.00
			1 400	40.00
14/11/2025	14:37:34.427	300		40.00
			300	40.00
			300	40.00
14/11/2025	14:37:32.648	300		40.00
			300	40.00
			300	40.00
14/11/2025	14:36:31.909	100		39.98
			100	39.98
			100	39.98
14/11/2025	14:36:18.183	240		39.98
			240	39.98
			240	39.98
14/11/2025	14:35:36.657	16		39.98
			16	39.98
			16	39.98
14/11/2025	14:34:09.804	295		40.26
			295	40.26
			295	40.26
14/11/2025	14:34:01.773	450		40.26
			450	40.26
			400	40.26
			50	40.26
14/11/2025	14:33:58.697	5		40.26
			5	40.26
			5	40.26
14/11/2025	14:33:21.952	160		40.28
			160	40.28
			160	40.28
14/11/2025	14:32:49.511	64		40.28
			64	40.28
			64	40.28
14/11/2025	14:30:49.313	20		40.28
			20	40.28
			20	40.28
14/11/2025	14:29:58.295	287		40.32
			287	40.32
			287	40.32
14/11/2025	14:27:09.954	100		40.26
			100	40.26
			100	40.26
14/11/2025	14:25:58.983	205		40.24
			205	40.24
			205	40.24
14/11/2025	14:24:39.270	30		40.22
			30	40.22
			30	40.22
14/11/2025	14:23:22.995	135		40.34
			65	40.34
			70	40.34
			135	40.34
14/11/2025	14:22:43.365	300		40.26
			100	40.26
			300	40.26
			200	40.26
14/11/2025	14:22:36.446	300		40.26
			300	40.26
			300	40.26
14/11/2025	14:21:27.274	300		40.26
			300	40.26
			300	40.26
14/11/2025	14:19:23.862	300		40.24
			300	40.24
			300	40.24
14/11/2025	14:16:44.133	50		40.20
			50	40.20
			50	40.20
14/11/2025	14:16:10.430	3		40.20
			3	40.20
			3	40.20
14/11/2025	14:15:04.216	600		40.22
			600	40.22
			600	40.22
14/11/2025	14:14:59.653	400		40.20
			400	40.20
			400	40.20
14/11/2025	14:14:57.348	400		40.20
			400	40.20
			400	40.20
14/11/2025	14:14:54.081	400		40.20
			400	40.20
			400	40.20
14/11/2025	14:14:10.028	300		40.16
			300	40.16
			300	40.16
14/11/2025	14:14:09.760	170		40.16
			170	40.16
			170	40.16
14/11/2025	14:13:40.975	400		40.12
			400	40.12
			400	40.12
14/11/2025	14:13:29.227	400		40.10
			400	40.10
			400	40.10
14/11/2025	14:13:24.022	400		40.10
			400	40.10
			400	40.10
14/11/2025	14:13:22.931	400		40.10
			400	40.10
			400	40.10
14/11/2025	14:13:12.500	400		40.10
			400	40.10
			400	40.10
14/11/2025	14:12:34.247	100		40.24
			100	40.24
			100	40.24
14/11/2025	14:10:27.789	300		40.26
			300	40.26
			300	40.26
14/11/2025	14:09:21.407	508		40.14
			508	40.14
			508	40.14
14/11/2025	14:09:17.363	300		40.14
			300	40.14
			300	40.14
14/11/2025	14:09:13.376	300		40.14
			300	40.14
			300	40.14
14/11/2025	14:08:12.102	100		40.10
			85	40.10
			15	40.10
			100	40.10
14/11/2025	14:07:09.242	40		40.26
			40	40.26
			40	40.26
14/11/2025	14:06:08.065	185		40.26
			185	40.26
			125	40.26
			60	40.26
14/11/2025	14:05:09.757	1		40.24
			1	40.24
			1	40.24
14/11/2025	14:03:51.236	185		40.24
			185	40.24
			185	40.24
14/11/2025	14:03:41.418	20		40.20
			20	40.20
			20	40.20
14/11/2025	14:03:30.355	100		40.20
			100	40.20
			100	40.20
14/11/2025	14:03:30.214	350		40.20
			300	40.20
			50	40.20
			350	40.20
14/11/2025	14:03:30.070	350		40.20
			350	40.20
			350	40.20
14/11/2025	14:03:22.992	350		40.20
			350	40.20
			350	40.20
14/11/2025	14:01:13.466	185		40.24
			185	40.24
			185	40.24
14/11/2025	14:01:01.845	10		40.24
			10	40.24
			10	40.24
14/11/2025	13:59:18.673	75		40.22
			75	40.22
			75	40.22
14/11/2025	13:58:38.835	35		40.20
			35	40.20
			35	40.20
14/11/2025	13:58:21.353	100		40.12
			100	40.12
			100	40.12
14/11/2025	13:56:31.850	104		40.16
			104	40.16
			104	40.16
14/11/2025	13:53:21.744	30		40.12
			30	40.12
			30	40.12
14/11/2025	13:53:18.411	4		40.12
			4	40.12
			4	40.12
14/11/2025	13:52:47.422	1		40.24
			1	40.24
			1	40.24
14/11/2025	13:52:42.414	200		40.12
			200	40.12
			200	40.12
14/11/2025	13:52:36.552	6		40.14
			6	40.14
			6	40.14
14/11/2025	13:52:33.099	900		40.10
			600	40.10
			300	40.10
			900	40.10
14/11/2025	13:52:31.738	300		40.10
			300	40.10
			300	40.10
14/11/2025	13:50:53.828	30		40.06
			30	40.06
			30	40.06

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: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice