Tradegate Exchange

RENK Group AG

933

562

55.85

Date	Time	Volume	Order Volume	Price
14/05/2025	09:58:06.923	100		55.85
			100	55.85
			100	55.85
14/05/2025	09:57:25.551	200		55.85
			200	55.85
			200	55.85
14/05/2025	09:56:57.095	36		55.87
			36	55.87
			36	55.87
14/05/2025	09:56:06.868	60		55.82
			60	55.82
			60	55.82
14/05/2025	09:54:54.753	3		55.81
			3	55.81
			3	55.81
14/05/2025	09:54:30.022	28		55.55
			28	55.55
			28	55.55
14/05/2025	09:53:26.728	250		55.38
			250	55.38
			250	55.38
14/05/2025	09:53:00.799	28		55.53
			28	55.53
			28	55.53
14/05/2025	09:52:45.365	27		55.37
			27	55.37
			27	55.37
14/05/2025	09:52:44.801	150		55.37
			150	55.37
			150	55.37
14/05/2025	09:52:31.679	100		55.60
			100	55.60
			100	55.60
14/05/2025	09:52:27.138	1 909		55.36
			50	55.36
			49	55.36
			109	55.36
			1 630	55.36
			1 800	55.36
			180	55.36
14/05/2025	09:51:20.863	200		55.52
			200	55.52
			200	55.52
14/05/2025	09:51:14.004	140		55.70
			140	55.70
			140	55.70
14/05/2025	09:51:04.601	140		55.71
			140	55.71
			140	55.71
14/05/2025	09:50:54.771	50		55.78
			50	55.78
			50	55.78
14/05/2025	09:50:37.393	150		55.75
			150	55.75
			150	55.75
14/05/2025	09:50:35.656	100		55.77
			100	55.77
			100	55.77
14/05/2025	09:50:33.448	10		55.71
			10	55.71
			10	55.71
14/05/2025	09:50:14.254	50		55.76
			50	55.76
			50	55.76
14/05/2025	09:49:41.924	200		55.93
			200	55.93
			200	55.93
14/05/2025	09:49:24.990	150		55.80
			150	55.80
			150	55.80
14/05/2025	09:49:19.320	125		55.79
			125	55.79
			125	55.79
14/05/2025	09:48:51.490	50		55.79
			50	55.79
			50	55.79
14/05/2025	09:48:43.407	65		55.85
			45	55.85
			65	55.85
			20	55.85
14/05/2025	09:48:04.536	450		55.87
			450	55.87
			450	55.87
14/05/2025	09:48:01.436	18		55.93
			18	55.93
			18	55.93
14/05/2025	09:47:49.786	50		55.95
			50	55.95
			50	55.95
14/05/2025	09:47:41.046	25		55.97
			25	55.97
			25	55.97
14/05/2025	09:46:09.855	184		56.02
			184	56.02
			184	56.02
14/05/2025	09:46:09.771	456		56.02
			156	56.02
			116	56.02
			300	56.02
			340	56.02
14/05/2025	09:46:04.918	260		56.00
			260	56.00
			60	56.00
			200	56.00
14/05/2025	09:46:00.162	20		55.84
			20	55.84
			20	55.84
14/05/2025	09:45:51.270	80		55.98
			80	55.98
			80	55.98
14/05/2025	09:45:48.887	100		55.98
			100	55.98
			100	55.98
14/05/2025	09:45:44.670	18		55.98
			18	55.98
			18	55.98
14/05/2025	09:45:44.087	40		55.98
			40	55.98
			40	55.98
14/05/2025	09:45:34.616	1		55.93
			1	55.93
			1	55.93
14/05/2025	09:44:49.420	80		55.91
			80	55.91
			80	55.91
14/05/2025	09:44:35.862	150		55.92
			150	55.92
			150	55.92
14/05/2025	09:44:31.221	250		55.92
			250	55.92
			250	55.92
14/05/2025	09:44:25.283	50		55.80
			50	55.80
			50	55.80
14/05/2025	09:44:21.092	10		55.80
			10	55.80
			10	55.80
14/05/2025	09:43:33.253	150		55.76
			150	55.76
			150	55.76
14/05/2025	09:42:09.077	5		55.80
			5	55.80
			5	55.80
14/05/2025	09:41:52.431	100		56.00
			100	56.00
			100	56.00
14/05/2025	09:41:46.293	100		56.05
			100	56.05
			100	56.05
14/05/2025	09:41:28.626	10		56.10
			10	56.10
			10	56.10
14/05/2025	09:40:44.775	20		55.88
			20	55.88
			20	55.88
14/05/2025	09:40:28.062	238		55.76
			238	55.76
			238	55.76
14/05/2025	09:40:28.016	5		55.89
			5	55.89
			5	55.89
14/05/2025	09:40:19.540	60		55.89
			60	55.89
			60	55.89
14/05/2025	09:40:12.796	25		55.89
			25	55.89
			25	55.89
14/05/2025	09:39:50.590	3		55.74
			3	55.74
			3	55.74
14/05/2025	09:39:30.939	50		56.00
			50	56.00
			50	56.00
14/05/2025	09:38:36.678	50		56.07
			50	56.07
			50	56.07
14/05/2025	09:38:08.960	75		56.08
			75	56.08
			75	56.08
14/05/2025	09:37:33.979	110		55.92
			110	55.92
			110	55.92
14/05/2025	09:37:32.422	154		56.10
			154	56.10
			154	56.10
14/05/2025	09:37:32.285	300		56.10
			300	56.10
			300	56.10
14/05/2025	09:37:32.259	796		56.00
			796	56.00
			300	56.00
			96	56.00
			400	56.00
14/05/2025	09:37:13.636	250		55.99
			250	55.99
			250	55.99
14/05/2025	09:37:06.229	175		55.99
			175	55.99
			175	55.99
14/05/2025	09:36:50.219	114		55.69
			114	55.69
			114	55.69
14/05/2025	09:36:39.543	50		55.85
			50	55.85
			50	55.85
14/05/2025	09:36:35.444	100		55.92
			100	55.92
			100	55.92
14/05/2025	09:36:27.942	100		55.96
			100	55.96
			100	55.96
14/05/2025	09:36:22.206	80		55.88
			80	55.88
			80	55.88
14/05/2025	09:35:08.796	12		55.47
			12	55.47
			12	55.47
14/05/2025	09:35:03.036	30		55.47
			30	55.47
			30	55.47
14/05/2025	09:34:20.019	153		55.36
			153	55.36
			153	55.36
14/05/2025	09:34:06.483	6		55.49
			6	55.49
			6	55.49
14/05/2025	09:33:36.050	30		55.36
			30	55.36
			30	55.36
14/05/2025	09:33:31.168	88		55.33
			88	55.33
			88	55.33
14/05/2025	09:32:38.664	9		55.23
			9	55.23
			9	55.23
14/05/2025	09:32:09.744	500		55.26
			500	55.26
			500	55.26
14/05/2025	09:32:00.518	350		55.25
			350	55.25
			350	55.25
14/05/2025	09:31:59.468	100		55.25
			100	55.25
			25	55.25
			53	55.25
			2	55.25
			1	55.25
			19	55.25
14/05/2025	09:31:10.680	242		55.11
			242	55.11
			242	55.11
14/05/2025	09:30:59.627	10		55.22
			10	55.22
			10	55.22
14/05/2025	09:30:46.554	1 000		55.40
			1 000	55.40
			1 000	55.40
14/05/2025	09:30:39.242	220		55.11
			150	55.11
			100	55.11
			70	55.11
			120	55.11
14/05/2025	09:30:39.207	260		55.42
			20	55.42
			140	55.42
			260	55.42
			100	55.42
14/05/2025	09:30:03.708	250		55.26
			250	55.26
			250	55.26
14/05/2025	09:29:55.146	90		55.48
			90	55.48
			90	55.48
14/05/2025	09:29:53.797	140		55.48
			140	55.48
			140	55.48
14/05/2025	09:29:46.869	90		55.60
			90	55.60
			90	55.60
14/05/2025	09:29:45.710	90		55.50
			90	55.50
			90	55.50
14/05/2025	09:29:20.177	50		55.60
			50	55.60
			50	55.60
14/05/2025	09:29:14.350	20		55.62
			20	55.62
			20	55.62
14/05/2025	09:28:59.105	10		55.76
			10	55.76
			10	55.76
14/05/2025	09:28:44.409	25		55.56
			25	55.56
			25	55.56
14/05/2025	09:28:37.312	100		55.76
			100	55.76
			100	55.76
14/05/2025	09:28:29.597	100		55.76
			100	55.76
			100	55.76
14/05/2025	09:28:23.893	25		55.76
			25	55.76
			25	55.76
14/05/2025	09:28:04.224	52		55.98
			52	55.98
			52	55.98
14/05/2025	09:27:55.418	2		55.83
			2	55.83
			2	55.83
14/05/2025	09:27:46.929	100		55.83
			100	55.83
			100	55.83
14/05/2025	09:27:27.304	10		55.99
			10	55.99
			10	55.99
14/05/2025	09:27:25.313	90		55.75
			90	55.75
			90	55.75
14/05/2025	09:27:11.586	200		55.82
			200	55.82
			200	55.82
14/05/2025	09:26:56.779	400		55.82
			400	55.82
			400	55.82
14/05/2025	09:26:20.105	40		55.83
			40	55.83
			40	55.83
14/05/2025	09:26:19.987	6		55.83
			6	55.83
			6	55.83
14/05/2025	09:26:06.362	17		55.83
			17	55.83
			17	55.83
14/05/2025	09:25:53.958	50		55.83
			50	55.83
			50	55.83
14/05/2025	09:25:39.434	150		55.83
			150	55.83
			150	55.83
14/05/2025	09:25:16.463	6		55.69
			6	55.69
			6	55.69
14/05/2025	09:24:35.013	100		55.88
			100	55.88
			100	55.88
14/05/2025	09:24:21.531	250		55.95
			250	55.95
			250	55.95
14/05/2025	09:24:18.389	450		55.95
			450	55.95
			450	55.95
14/05/2025	09:24:14.270	250		55.94
			250	55.94
			250	55.94
14/05/2025	09:24:12.409	100		55.94
			100	55.94
			100	55.94
14/05/2025	09:23:56.482	150		55.77
			150	55.77
			40	55.77
			110	55.77
14/05/2025	09:23:55.885	100		55.94
			100	55.94
			100	55.94
14/05/2025	09:23:48.516	305		56.00
			305	56.00
			305	56.00
14/05/2025	09:23:40.194	50		56.06
			50	56.06
			50	56.06
14/05/2025	09:23:13.412	100		56.05
			100	56.05
			100	56.05
14/05/2025	09:23:09.936	55		56.00
			55	56.00
			55	56.00
14/05/2025	09:23:05.531	250		56.00
			250	56.00
			140	56.00
			10	56.00
			100	56.00
14/05/2025	09:23:05.486	175		56.03
			175	56.03
			175	56.03
14/05/2025	09:23:04.033	1 100		56.10
			200	56.10
			900	56.10
			500	56.10
			600	56.10
14/05/2025	09:22:34.245	3 600		56.10
			50	56.10
			3 600	56.10
			3 440	56.10
			100	56.10
			10	56.10
14/05/2025	09:21:49.275	110		56.01
			110	56.01
			110	56.01
14/05/2025	09:21:25.934	18		55.98
			18	55.98
			18	55.98
14/05/2025	09:21:09.417	27		55.98
			27	55.98
			27	55.98
14/05/2025	09:20:54.727	30		55.89
			30	55.89
			30	55.89
14/05/2025	09:20:38.584	6		56.05
			6	56.05
			6	56.05
14/05/2025	09:20:01.542	89		56.05
			89	56.05
			89	56.05
14/05/2025	09:19:57.029	100		55.89
			100	55.89
			100	55.89
14/05/2025	09:19:50.795	350		55.75
			350	55.75
			350	55.75
14/05/2025	09:19:21.278	45		55.62
			45	55.62
			45	55.62
14/05/2025	09:19:10.870	26		55.57
			26	55.57
			26	55.57
14/05/2025	09:18:54.680	91		55.48
			91	55.48
			91	55.48
14/05/2025	09:18:51.395	88		55.49
			88	55.49
			88	55.49
14/05/2025	09:18:39.316	15		55.49
			15	55.49
			15	55.49
14/05/2025	09:18:25.582	450		55.50
			450	55.50
			450	55.50
14/05/2025	09:18:16.906	351		55.49
			250	55.49
			1	55.49
			351	55.49
			100	55.49
14/05/2025	09:18:15.927	200		55.49
			200	55.49
			200	55.49
14/05/2025	09:17:39.295	200		55.26
			200	55.26
			200	55.26
14/05/2025	09:17:25.610	100		55.27
			100	55.27
			100	55.27
14/05/2025	09:16:59.725	41		55.21
			41	55.21
			41	55.21
14/05/2025	09:16:58.257	150		55.23
			150	55.23
			150	55.23
14/05/2025	09:16:56.682	100		55.25
			100	55.25
			100	55.25
14/05/2025	09:16:50.057	146		55.32
			146	55.32
			146	55.32
14/05/2025	09:16:36.133	500		55.31
			500	55.31
			500	55.31
14/05/2025	09:16:22.354	50		55.31
			50	55.31
			50	55.31
14/05/2025	09:16:22.217	90		55.31
			90	55.31
			90	55.31
14/05/2025	09:16:04.425	300		55.19
			300	55.19
			300	55.19
14/05/2025	09:15:59.135	250		55.17
			250	55.17
			250	55.17
14/05/2025	09:15:52.807	250		55.17
			250	55.17
			250	55.17
14/05/2025	09:15:43.194	5		55.15
			5	55.15
			5	55.15
14/05/2025	09:15:25.372	10		55.14
			10	55.14
			10	55.14
14/05/2025	09:15:22.690	70		55.19
			70	55.19
			70	55.19
14/05/2025	09:14:52.085	25		55.19
			25	55.19
			25	55.19
14/05/2025	09:14:43.070	10		54.90
			10	54.90
			10	54.90
14/05/2025	09:14:37.547	147		55.04
			147	55.04
			100	55.04
			47	55.04
14/05/2025	09:14:35.857	250		55.04
			250	55.04
			250	55.04
14/05/2025	09:14:34.654	250		55.04
			203	55.04
			47	55.04
			250	55.04
14/05/2025	09:14:01.918	250		54.89
			250	54.89
			250	54.89
14/05/2025	09:13:38.502	200		54.89
			200	54.89
			200	54.89
14/05/2025	09:13:33.875	85		54.68
			85	54.68
			85	54.68
14/05/2025	09:13:33.700	440		54.68
			440	54.68
			370	54.68
			70	54.68
14/05/2025	09:13:15.646	500		54.71
			500	54.71
			500	54.71
14/05/2025	09:13:04.920	35		54.90
			35	54.90
			35	54.90
14/05/2025	09:13:03.991	100		54.90
			100	54.90
			100	54.90
14/05/2025	09:12:47.371	350		54.67
			350	54.67
			350	54.67
14/05/2025	09:12:47.263	1 000		54.67
			5	54.67
			20	54.67
			50	54.67
			25	54.67
			400	54.67
			1 000	54.67
			200	54.67
			100	54.67
			100	54.67
			100	54.67
14/05/2025	09:12:34.367	35		54.94
			35	54.94
			35	54.94
14/05/2025	09:12:28.183	1		54.81
			1	54.81
			1	54.81
14/05/2025	09:12:28.050	98		54.81
			98	54.81
			73	54.81
			25	54.81
14/05/2025	09:12:24.167	20		54.92
			20	54.92
			20	54.92
14/05/2025	09:12:21.186	25		54.96
			25	54.96
			25	54.96
14/05/2025	09:12:18.568	10		54.97
			10	54.97
			10	54.97
14/05/2025	09:12:13.515	500		54.99
			500	54.99
			315	54.99
			185	54.99
14/05/2025	09:12:05.708	400		55.00
			200	55.00
			50	55.00
			400	55.00
			100	55.00
			50	55.00
14/05/2025	09:11:59.633	150		55.20
			150	55.20
			150	55.20
14/05/2025	09:11:53.654	100		55.05
			100	55.05
			100	55.05
14/05/2025	09:11:47.802	25		55.22
			25	55.22
			25	55.22
14/05/2025	09:11:40.151	179		55.13
			179	55.13
			179	55.13
14/05/2025	09:11:27.375	200		55.15
			200	55.15
			200	55.15
14/05/2025	09:11:24.833	9		55.06
			9	55.06
			9	55.06
14/05/2025	09:11:19.504	20		55.25
			20	55.25
			20	55.25
14/05/2025	09:11:18.703	100		55.17
			100	55.17
			100	55.17
14/05/2025	09:11:16.125	55		55.28
			55	55.28
			55	55.28
14/05/2025	09:11:00.882	681		55.25
			150	55.25
			231	55.25
			660	55.25
			21	55.25
			300	55.25
14/05/2025	09:10:12.968	500		55.00
			500	55.00
			500	55.00
14/05/2025	09:10:09.572	220		55.01
			220	55.01
			220	55.01
14/05/2025	09:10:07.785	50		55.01
			50	55.01
			50	55.01
14/05/2025	09:10:04.127	25		55.08
			25	55.08
			25	55.08
14/05/2025	09:10:04.050	25		55.14
			25	55.14
			25	55.14
14/05/2025	09:09:53.814	287		55.20
			287	55.20
			287	55.20
14/05/2025	09:09:53.723	25		55.22
			25	55.22
			25	55.22
14/05/2025	09:09:53.632	40		55.24
			40	55.24
			40	55.24
14/05/2025	09:09:53.555	500		55.20
			1	55.20
			500	55.20
			13	55.20
			361	55.20
			100	55.20
			25	55.20
14/05/2025	09:09:16.918	500		55.43
			500	55.43
			500	55.43
14/05/2025	09:09:13.873	40		55.44
			40	55.44
			40	55.44
14/05/2025	09:09:12.866	790		55.50
			37	55.50
			15	55.50
			100	55.50
			690	55.50
			8	55.50
			230	55.50
			200	55.50
			300	55.50
14/05/2025	09:08:25.813	400		55.50
			270	55.50
			400	55.50
			100	55.50
			30	55.50
14/05/2025	09:08:22.930	215		55.58
			215	55.58
			215	55.58
14/05/2025	09:08:17.282	90		55.61
			90	55.61
			90	55.61
14/05/2025	09:08:04.606	36		55.59
			36	55.59
			36	55.59
14/05/2025	09:08:03.088	9		55.69
			9	55.69
			9	55.69
14/05/2025	09:07:55.093	1 830		55.69
			100	55.69
			1 830	55.69
			30	55.69
			1 700	55.69
14/05/2025	09:07:39.113	300		55.69
			300	55.69
			300	55.69
14/05/2025	09:07:34.664	50		55.79
			50	55.79
			50	55.79
14/05/2025	09:07:28.777	5		55.79
			5	55.79
			5	55.79
14/05/2025	09:07:27.674	100		55.79
			100	55.79
			100	55.79
14/05/2025	09:07:19.992	250		55.70
			250	55.70
			166	55.70
			40	55.70
			44	55.70
14/05/2025	09:07:14.374	20		55.70
			20	55.70
			20	55.70
14/05/2025	09:07:14.167	100		55.86
			100	55.86
			100	55.86
14/05/2025	09:07:07.165	20		55.90
			20	55.90
			20	55.90
14/05/2025	09:07:04.599	16		55.98
			16	55.98
			16	55.98
14/05/2025	09:06:55.791	70		55.96
			70	55.96
			70	55.96
14/05/2025	09:06:43.783	15		56.10
			15	56.10
			15	56.10
14/05/2025	09:06:23.352	7		55.86
			7	55.86
			7	55.86
14/05/2025	09:05:54.130	35		55.95
			35	55.95
			35	55.95
14/05/2025	09:05:49.660	100		55.95
			100	55.95
			100	55.95
14/05/2025	09:05:47.105	312		55.90
			12	55.90
			312	55.90
			300	55.90
14/05/2025	09:05:43.823	100		55.95
			100	55.95
			100	55.95
14/05/2025	09:05:43.705	200		55.95
			200	55.95
			200	55.95
14/05/2025	09:05:42.802	200		55.95
			200	55.95
			200	55.95
14/05/2025	09:05:42.695	148		56.00
			98	56.00
			148	56.00
			50	56.00
14/05/2025	09:05:42.595	300		56.00
			300	56.00
			300	56.00
14/05/2025	09:05:42.451	300		56.00
			300	56.00
			300	56.00
14/05/2025	09:05:42.261	300		56.00
			300	56.00
			300	56.00
14/05/2025	09:05:42.140	300		56.00
			300	56.00
			300	56.00
14/05/2025	09:05:41.690	300		56.00
			300	56.00
			300	56.00
14/05/2025	09:05:41.629	300		56.00
			298	56.00
			2	56.00
			300	56.00
14/05/2025	09:05:40.717	202		56.00
			2	56.00
			200	56.00
			202	56.00
14/05/2025	09:05:37.358	160		56.12
			80	56.12
			160	56.12
			80	56.12
14/05/2025	09:05:37.262	225		56.12
			25	56.12
			225	56.12
			100	56.12
			100	56.12
14/05/2025	09:05:11.188	200		56.12
			200	56.12
			200	56.12
14/05/2025	09:05:11.095	36		56.13
			36	56.13
			36	56.13
14/05/2025	09:04:56.845	70		56.52
			70	56.52
			70	56.52
14/05/2025	09:04:52.693	50		56.67
			50	56.67
			50	56.67
14/05/2025	09:04:34.495	20		56.33
			20	56.33
			20	56.33
14/05/2025	09:04:31.289	250		56.56
			250	56.56
			250	56.56
14/05/2025	09:04:09.176	75		56.34
			75	56.34
			50	56.34
			25	56.34
14/05/2025	09:03:23.173	200		56.20
			200	56.20
			200	56.20
14/05/2025	09:03:23.047	200		56.22
			200	56.22
			200	56.22
14/05/2025	09:03:12.343	50		56.45
			50	56.45
			50	56.45
14/05/2025	09:02:42.361	25		56.78
			25	56.78
			25	56.78
14/05/2025	09:02:09.675	10		56.66
			10	56.66
			10	56.66
14/05/2025	09:02:07.527	2		56.67
			2	56.67
			2	56.67
14/05/2025	09:01:52.786	15		56.48
			15	56.48
			15	56.48
14/05/2025	09:01:20.491	80		56.66
			80	56.66
			80	56.66
14/05/2025	09:01:15.570	90		56.78
			90	56.78
			20	56.78
			70	56.78
14/05/2025	09:01:01.546	198		56.50
			104	56.50
			198	56.50
			44	56.50
			50	56.50
14/05/2025	09:00:53.952	450		56.50
			450	56.50
			450	56.50
14/05/2025	09:00:53.899	300		56.52
			300	56.52
			300	56.52
14/05/2025	09:00:53.845	50		56.55
			50	56.55
			50	56.55
14/05/2025	09:00:53.804	30		56.60
			30	56.60
			30	56.60
14/05/2025	09:00:27.709	120		56.97
			9	56.97
			100	56.97
			111	56.97
			20	56.97
14/05/2025	08:59:33.689	700		56.98
			325	56.98
			375	56.98
			700	56.98
14/05/2025	08:58:29.221	20		56.98
			20	56.98
			20	56.98
14/05/2025	08:57:52.751	10		56.51
			10	56.51
			10	56.51
14/05/2025	08:57:49.995	2		56.98
			2	56.98
			2	56.98
14/05/2025	08:57:33.338	20		56.98
			20	56.98
			20	56.98
14/05/2025	08:57:07.055	200		56.99
			200	56.99
			200	56.99
14/05/2025	08:56:48.367	280		56.99
			200	56.99
			280	56.99
			80	56.99
14/05/2025	08:55:51.813	520		56.99
			520	56.99
			270	56.99
			250	56.99
14/05/2025	08:55:42.105	100		56.98
			100	56.98
			100	56.98
14/05/2025	08:55:32.855	50		56.98
			50	56.98
			50	56.98
14/05/2025	08:55:31.365	10		56.75
			10	56.75
			10	56.75
14/05/2025	08:55:25.833	15		56.98
			15	56.98
			15	56.98
14/05/2025	08:53:43.793	46		56.50
			46	56.50
			46	56.50
14/05/2025	08:53:06.878	10		56.39
			10	56.39
			10	56.39
14/05/2025	08:52:57.265	400		56.11
			200	56.11
			20	56.11
			69	56.11
			5	56.11
			400	56.11
			46	56.11
			60	56.11
14/05/2025	08:52:28.110	270		56.50
			270	56.50
			270	56.50
14/05/2025	08:52:23.771	44		56.50
			44	56.50
			44	56.50
14/05/2025	08:52:20.650	10		56.11
			10	56.11
			10	56.11
14/05/2025	08:52:09.745	100		56.50
			100	56.50
			100	56.50
14/05/2025	08:52:08.810	10		56.50
			10	56.50
			10	56.50
14/05/2025	08:51:18.363	150		56.50
			150	56.50
			150	56.50
14/05/2025	08:50:56.354	200		56.50
			100	56.50
			100	56.50
			200	56.50
14/05/2025	08:49:08.985	58		56.49
			58	56.49
			58	56.49
14/05/2025	08:49:02.889	19		56.49
			19	56.49
			19	56.49
14/05/2025	08:48:44.213	9		56.50
			9	56.50
			9	56.50
14/05/2025	08:48:25.351	51		56.70
			51	56.70
			51	56.70
14/05/2025	08:48:24.372	130		56.11
			130	56.11
			130	56.11
14/05/2025	08:48:18.905	270		56.20
			270	56.20
			270	56.20
14/05/2025	08:48:09.236	1 560		56.20
			200	56.20
			1 060	56.20
			60	56.20
			1 500	56.20
			100	56.20
			200	56.20
14/05/2025	08:47:59.237	440		56.60
			270	56.60
			440	56.60
			100	56.60
			70	56.60
14/05/2025	08:47:11.179	270		56.99
			270	56.99
			270	56.99
14/05/2025	08:46:56.827	185		56.65
			185	56.65
			185	56.65
14/05/2025	08:46:53.764	1 030		56.70
			250	56.70
			50	56.70
			40	56.70
			100	56.70
			19	56.70
			200	56.70
			241	56.70
			930	56.70
			100	56.70
			100	56.70
			30	56.70
14/05/2025	08:45:41.056	270		57.01
			270	57.01
			270	57.01
14/05/2025	08:45:22.453	270		57.14
			270	57.14
			70	57.14
			200	57.14
14/05/2025	08:45:14.852	5		57.14
			5	57.14
			5	57.14
14/05/2025	08:44:43.727	74		57.14
			74	57.14
			74	57.14
14/05/2025	08:44:19.828	50		57.14
			50	57.14
			50	57.14
14/05/2025	08:44:09.753	200		57.01
			160	57.01
			40	57.01
			200	57.01
14/05/2025	08:44:01.123	70		57.14
			50	57.14
			20	57.14
			70	57.14
14/05/2025	08:43:53.582	25		57.01
			25	57.01
			25	57.01
14/05/2025	08:43:36.751	305		57.13
			50	57.13
			25	57.13
			50	57.13
			100	57.13
			200	57.13
			105	57.13
			50	57.13
			30	57.13
14/05/2025	08:42:38.592	470		57.15
			200	57.15
			270	57.15
			470	57.15

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: 117.90 / Ask: 117.96
Volume: 310 492
+1.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:58:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice