Tradegate Exchange

Rio Tinto PLC

854

636

48.995

Date	Time	Volume	Order Volume	Price
19/06/2025	20:59:02.553	68		48.995
			68	48.995
			68	48.995
19/06/2025	20:58:40.137	170		48.995
			170	48.995
			170	48.995
19/06/2025	20:48:17.271	100		48.995
			100	48.995
			100	48.995
19/06/2025	20:44:27.786	100		48.98
			100	48.98
			100	48.98
19/06/2025	20:44:18.937	30		48.975
			30	48.975
			30	48.975
19/06/2025	20:35:39.367	40		48.975
			40	48.975
			40	48.975
19/06/2025	20:35:18.957	10		48.975
			10	48.975
			10	48.975
19/06/2025	20:34:24.582	170		48.945
			170	48.945
			170	48.945
19/06/2025	20:31:37.674	60		48.945
			60	48.945
			60	48.945
19/06/2025	20:30:12.977	1		48.945
			1	48.945
			1	48.945
19/06/2025	20:27:44.356	5		48.945
			5	48.945
			5	48.945
19/06/2025	20:23:12.380	20		48.905
			20	48.905
			20	48.905
19/06/2025	20:20:29.976	10		48.905
			10	48.905
			10	48.905
19/06/2025	20:16:51.755	207		48.945
			7	48.945
			100	48.945
			100	48.945
			207	48.945
19/06/2025	20:16:01.014	105		48.875
			105	48.875
			105	48.875
19/06/2025	20:14:52.014	95		48.855
			95	48.855
			95	48.855
19/06/2025	20:14:41.199	105		48.855
			105	48.855
			105	48.855
19/06/2025	20:13:38.644	30		48.875
			30	48.875
			30	48.875
19/06/2025	20:11:06.778	10		48.875
			10	48.875
			10	48.875
19/06/2025	20:10:05.640	100		48.84
			100	48.84
			100	48.84
19/06/2025	20:09:39.616	9		48.835
			9	48.835
			9	48.835
19/06/2025	20:09:39.535	105		48.835
			105	48.835
			105	48.835
19/06/2025	20:06:42.262	30		48.835
			30	48.835
			30	48.835
19/06/2025	20:06:16.377	5		48.835
			5	48.835
			5	48.835
19/06/2025	20:05:29.530	12		48.835
			12	48.835
			12	48.835
19/06/2025	20:03:38.401	150		48.76
			150	48.76
			36	48.76
			114	48.76
19/06/2025	20:00:42.289	16		48.835
			16	48.835
			16	48.835
19/06/2025	19:57:43.673	25		48.835
			25	48.835
			25	48.835
19/06/2025	19:56:25.509	30		48.835
			30	48.835
			30	48.835
19/06/2025	19:50:05.629	45		48.835
			45	48.835
			45	48.835
19/06/2025	19:47:46.054	11		48.835
			11	48.835
			11	48.835
19/06/2025	19:46:43.207	75		48.835
			75	48.835
			75	48.835
19/06/2025	19:46:26.270	50		48.835
			50	48.835
			50	48.835
19/06/2025	19:45:25.839	50		48.835
			50	48.835
			50	48.835
19/06/2025	19:41:29.246	55		48.835
			55	48.835
			55	48.835
19/06/2025	19:40:33.678	105		48.835
			105	48.835
			105	48.835
19/06/2025	19:39:43.910	150		48.755
			150	48.755
			150	48.755
19/06/2025	19:39:22.056	90		48.835
			90	48.835
			90	48.835
19/06/2025	19:36:16.438	11		48.835
			11	48.835
			11	48.835
19/06/2025	19:33:22.923	6		48.835
			6	48.835
			6	48.835
19/06/2025	19:33:10.287	3		48.835
			3	48.835
			3	48.835
19/06/2025	19:29:00.732	1		48.835
			1	48.835
			1	48.835
19/06/2025	19:28:30.994	20		48.835
			20	48.835
			20	48.835
19/06/2025	19:27:42.111	1		48.835
			1	48.835
			1	48.835
19/06/2025	19:24:05.733	20		48.835
			20	48.835
			20	48.835
19/06/2025	19:23:33.461	12		48.835
			12	48.835
			12	48.835
19/06/2025	19:19:24.059	41		48.835
			41	48.835
			41	48.835
19/06/2025	19:14:25.660	14		48.835
			14	48.835
			14	48.835
19/06/2025	19:11:18.912	20		48.835
			20	48.835
			20	48.835
19/06/2025	19:10:31.939	50		48.705
			50	48.705
			50	48.705
19/06/2025	18:59:26.009	100		48.705
			100	48.705
			69	48.705
			31	48.705
19/06/2025	18:54:01.006	100		48.71
			100	48.71
			100	48.71
19/06/2025	18:53:43.568	10		48.705
			10	48.705
			10	48.705
19/06/2025	18:48:49.555	60		48.715
			60	48.715
			60	48.715
19/06/2025	18:43:11.369	500		48.70
			500	48.70
			500	48.70
19/06/2025	18:40:47.379	13		48.735
			13	48.735
			13	48.735
19/06/2025	18:40:13.233	12		48.735
			12	48.735
			12	48.735
19/06/2025	18:38:32.980	40		48.735
			40	48.735
			40	48.735
19/06/2025	18:35:00.471	80		48.735
			80	48.735
			80	48.735
19/06/2025	18:31:07.656	175		48.60
			175	48.60
			175	48.60
19/06/2025	18:30:03.341	123		48.595
			123	48.595
			123	48.595
19/06/2025	18:29:19.038	25		48.595
			25	48.595
			25	48.595
19/06/2025	18:27:00.250	170		48.595
			170	48.595
			170	48.595
19/06/2025	18:26:19.562	39		48.595
			39	48.595
			39	48.595
19/06/2025	18:25:19.387	170		48.585
			170	48.585
			170	48.585
19/06/2025	18:22:40.810	20		48.595
			20	48.595
			20	48.595
19/06/2025	18:21:30.580	10		48.595
			10	48.595
			10	48.595
19/06/2025	18:21:12.654	17		48.585
			17	48.585
			17	48.585
19/06/2025	18:20:47.487	82		48.595
			82	48.595
			82	48.595
19/06/2025	18:20:11.569	20		48.595
			20	48.595
			20	48.595
19/06/2025	18:16:23.367	50		48.595
			50	48.595
			50	48.595
19/06/2025	18:14:21.207	100		48.595
			100	48.595
			100	48.595
19/06/2025	18:14:12.189	130		48.585
			130	48.585
			130	48.585
19/06/2025	18:13:35.313	170		48.585
			170	48.585
			170	48.585
19/06/2025	18:13:16.248	150		48.60
			25	48.60
			125	48.60
			25	48.60
			125	48.60
19/06/2025	18:12:38.939	125		48.745
			125	48.745
			125	48.745
19/06/2025	18:12:03.062	70		48.835
			70	48.835
			70	48.835
19/06/2025	18:08:40.382	100		48.785
			100	48.785
			100	48.785
19/06/2025	18:08:17.343	13		48.785
			13	48.785
			13	48.785
19/06/2025	18:06:57.831	100		48.655
			100	48.655
			60	48.655
			30	48.655
			10	48.655
19/06/2025	18:05:02.201	70		48.715
			70	48.715
			70	48.715
19/06/2025	18:03:32.110	100		48.835
			100	48.835
			100	48.835
19/06/2025	18:02:58.467	90		48.835
			90	48.835
			90	48.835
19/06/2025	18:00:53.415	20		48.655
			10	48.655
			20	48.655
			10	48.655
19/06/2025	17:57:03.736	13		48.835
			13	48.835
			13	48.835
19/06/2025	17:51:20.081	100		48.835
			100	48.835
			100	48.835
19/06/2025	17:46:49.115	100		48.785
			100	48.785
			100	48.785
19/06/2025	17:46:49.018	30		48.785
			30	48.785
			30	48.785
19/06/2025	17:46:24.812	25		48.785
			25	48.785
			25	48.785
19/06/2025	17:46:13.556	10		48.785
			10	48.785
			10	48.785
19/06/2025	17:42:52.386	20		48.785
			20	48.785
			20	48.785
19/06/2025	17:42:05.076	50		48.785
			50	48.785
			50	48.785
19/06/2025	17:41:51.477	25		48.785
			25	48.785
			25	48.785
19/06/2025	17:37:02.403	170		48.77
			170	48.77
			170	48.77
19/06/2025	17:36:32.549	100		48.78
			100	48.78
			100	48.78
19/06/2025	17:36:32.472	100		48.68
			100	48.68
			100	48.68
19/06/2025	17:36:32.397	25		48.875
			25	48.875
			25	48.875
19/06/2025	17:36:32.384	70		48.67
			70	48.67
			70	48.67
19/06/2025	17:36:27.013	105		48.665
			105	48.665
			105	48.665
19/06/2025	17:29:02.981	500		48.56
			500	48.56
			500	48.56
19/06/2025	17:28:41.541	86		48.57
			86	48.57
			86	48.57
19/06/2025	17:24:16.552	250		48.545
			250	48.545
			250	48.545
19/06/2025	17:23:28.861	92		48.53
			92	48.53
			79	48.53
			13	48.53
19/06/2025	17:23:14.642	50		48.545
			50	48.545
			50	48.545
19/06/2025	17:22:43.497	200		48.56
			200	48.56
			200	48.56
19/06/2025	17:21:40.670	30		48.60
			30	48.60
			30	48.60
19/06/2025	17:21:40.594	50		48.61
			50	48.61
			50	48.61
19/06/2025	17:21:28.184	470		48.61
			470	48.61
			470	48.61
19/06/2025	17:19:16.954	42		48.635
			42	48.635
			42	48.635
19/06/2025	17:18:47.806	200		48.645
			200	48.645
			200	48.645
19/06/2025	17:17:51.318	233		48.66
			233	48.66
			233	48.66
19/06/2025	17:16:32.785	100		48.67
			100	48.67
			100	48.67
19/06/2025	17:12:59.946	8		48.655
			8	48.655
			8	48.655
19/06/2025	17:12:31.706	100		48.675
			100	48.675
			100	48.675
19/06/2025	17:12:09.251	100		48.68
			100	48.68
			100	48.68
19/06/2025	17:09:17.362	25		48.725
			25	48.725
			25	48.725
19/06/2025	17:09:04.563	217		48.715
			217	48.715
			217	48.715
19/06/2025	17:08:37.454	100		48.72
			100	48.72
			100	48.72
19/06/2025	17:06:40.113	200		48.70
			200	48.70
			200	48.70
19/06/2025	17:05:56.396	200		48.695
			200	48.695
			200	48.695
19/06/2025	17:04:01.181	50		48.68
			50	48.68
			50	48.68
19/06/2025	17:04:00.160	150		48.68
			150	48.68
			150	48.68
19/06/2025	16:58:04.316	700		48.605
			700	48.605
			700	48.605
19/06/2025	16:56:15.239	21		48.63
			21	48.63
			21	48.63
19/06/2025	16:53:39.004	5		48.655
			5	48.655
			5	48.655
19/06/2025	16:50:25.490	2		48.59
			2	48.59
			2	48.59
19/06/2025	16:45:02.161	100		48.53
			100	48.53
			100	48.53
19/06/2025	16:43:11.878	100		48.535
			100	48.535
			100	48.535
19/06/2025	16:43:05.213	10		48.545
			10	48.545
			10	48.545
19/06/2025	16:41:14.144	25		48.56
			25	48.56
			25	48.56
19/06/2025	16:40:14.474	250		48.565
			250	48.565
			250	48.565
19/06/2025	16:37:46.556	20		48.54
			20	48.54
			20	48.54
19/06/2025	16:36:41.227	55		48.52
			55	48.52
			55	48.52
19/06/2025	16:35:45.640	25		48.55
			25	48.55
			25	48.55
19/06/2025	16:35:32.310	10		48.545
			10	48.545
			10	48.545
19/06/2025	16:34:16.184	85		48.56
			85	48.56
			85	48.56
19/06/2025	16:33:57.842	51		48.575
			51	48.575
			51	48.575
19/06/2025	16:29:54.794	50		48.565
			50	48.565
			50	48.565
19/06/2025	16:28:21.603	5		48.545
			5	48.545
			5	48.545
19/06/2025	16:27:33.604	247		48.54
			247	48.54
			247	48.54
19/06/2025	16:27:29.765	80		48.54
			80	48.54
			80	48.54
19/06/2025	16:27:27.816	20		48.55
			20	48.55
			20	48.55
19/06/2025	16:27:17.733	350		48.55
			350	48.55
			330	48.55
			20	48.55
19/06/2025	16:27:17.675	10		48.55
			10	48.55
			10	48.55
19/06/2025	16:27:17.593	100		48.56
			100	48.56
			100	48.56
19/06/2025	16:27:06.364	45		48.565
			45	48.565
			45	48.565
19/06/2025	16:25:38.710	30		48.57
			30	48.57
			30	48.57
19/06/2025	16:24:28.774	42		48.60
			42	48.60
			42	48.60
19/06/2025	16:24:12.305	3		48.60
			3	48.60
			3	48.60
19/06/2025	16:24:04.650	100		48.59
			100	48.59
			100	48.59
19/06/2025	16:21:41.577	10		48.60
			10	48.60
			10	48.60
19/06/2025	16:21:26.412	3		48.58
			3	48.58
			3	48.58
19/06/2025	16:21:19.600	100		48.60
			100	48.60
			100	48.60
19/06/2025	16:21:08.706	2		48.60
			2	48.60
			2	48.60
19/06/2025	16:20:47.471	1		48.595
			1	48.595
			1	48.595
19/06/2025	16:20:21.089	200		48.595
			200	48.595
			200	48.595
19/06/2025	16:19:58.380	65		48.59
			65	48.59
			65	48.59
19/06/2025	16:19:58.116	100		48.59
			100	48.59
			100	48.59
19/06/2025	16:19:11.415	400		48.57
			20	48.57
			380	48.57
			400	48.57
19/06/2025	16:18:46.042	496		48.60
			25	48.60
			496	48.60
			60	48.60
			25	48.60
			13	48.60
			300	48.60
			45	48.60
			28	48.60
19/06/2025	16:16:30.762	200		48.615
			200	48.615
			200	48.615
19/06/2025	16:16:24.902	200		48.625
			200	48.625
			200	48.625
19/06/2025	16:15:42.024	200		48.63
			200	48.63
			200	48.63
19/06/2025	16:15:24.317	100		48.645
			100	48.645
			100	48.645
19/06/2025	16:15:10.617	200		48.63
			200	48.63
			200	48.63
19/06/2025	16:12:55.318	2		48.63
			2	48.63
			2	48.63
19/06/2025	16:11:44.749	500		48.65
			500	48.65
			500	48.65
19/06/2025	16:11:06.623	700		48.62
			650	48.62
			50	48.62
			700	48.62
19/06/2025	16:09:41.175	10		48.63
			10	48.63
			10	48.63
19/06/2025	16:09:12.116	50		48.63
			50	48.63
			50	48.63
19/06/2025	16:09:08.609	60		48.64
			60	48.64
			60	48.64
19/06/2025	16:08:50.738	20		48.66
			20	48.66
			20	48.66
19/06/2025	16:08:36.465	50		48.68
			50	48.68
			50	48.68
19/06/2025	16:08:29.512	100		48.735
			100	48.735
			100	48.735
19/06/2025	16:07:54.979	700		48.735
			700	48.735
			700	48.735
19/06/2025	16:07:54.933	25		48.74
			25	48.74
			25	48.74
19/06/2025	16:07:04.286	400		48.75
			400	48.75
			400	48.75
19/06/2025	16:06:23.840	700		48.74
			700	48.74
			700	48.74
19/06/2025	16:06:15.497	700		48.735
			700	48.735
			700	48.735
19/06/2025	16:06:06.447	10		48.715
			10	48.715
			10	48.715
19/06/2025	16:05:33.015	41		48.70
			41	48.70
			41	48.70
19/06/2025	16:05:10.620	300		48.695
			300	48.695
			300	48.695
19/06/2025	16:05:07.409	75		48.70
			75	48.70
			75	48.70
19/06/2025	16:04:25.378	34		48.72
			34	48.72
			34	48.72
19/06/2025	16:04:22.334	2		48.735
			2	48.735
			2	48.735
19/06/2025	16:01:22.171	400		48.705
			400	48.705
			400	48.705
19/06/2025	16:01:18.348	25		48.70
			25	48.70
			25	48.70
19/06/2025	16:00:17.948	50		48.70
			50	48.70
			50	48.70
19/06/2025	16:00:14.978	400		48.695
			400	48.695
			400	48.695
19/06/2025	16:00:04.148	1		48.71
			1	48.71
			1	48.71
19/06/2025	15:56:26.242	100		48.69
			100	48.69
			100	48.69
19/06/2025	15:56:14.484	20		48.68
			20	48.68
			20	48.68
19/06/2025	15:55:07.114	20		48.695
			20	48.695
			20	48.695
19/06/2025	15:54:38.631	50		48.685
			50	48.685
			50	48.685
19/06/2025	15:54:37.835	31		48.68
			31	48.68
			31	48.68
19/06/2025	15:54:36.173	676		48.65
			676	48.65
			676	48.65
19/06/2025	15:54:35.845	700		48.65
			700	48.65
			700	48.65
19/06/2025	15:54:35.589	700		48.65
			700	48.65
			700	48.65
19/06/2025	15:54:35.358	700		48.65
			700	48.65
			700	48.65
19/06/2025	15:54:33.712	700		48.65
			700	48.65
			700	48.65
19/06/2025	15:54:15.445	700		48.65
			700	48.65
			700	48.65
19/06/2025	15:53:58.003	700		48.65
			700	48.65
			700	48.65
19/06/2025	15:52:56.384	10		48.645
			10	48.645
			10	48.645
19/06/2025	15:52:54.269	100		48.66
			100	48.66
			100	48.66
19/06/2025	15:52:43.394	10		48.65
			10	48.65
			10	48.65
19/06/2025	15:52:41.340	50		48.67
			50	48.67
			50	48.67
19/06/2025	15:52:37.406	500		48.67
			500	48.67
			500	48.67
19/06/2025	15:52:26.099	20		48.665
			20	48.665
			20	48.665
19/06/2025	15:52:16.415	50		48.67
			50	48.67
			50	48.67
19/06/2025	15:50:05.106	25		48.68
			25	48.68
			25	48.68
19/06/2025	15:48:47.881	70		48.70
			30	48.70
			70	48.70
			25	48.70
			15	48.70
19/06/2025	15:48:10.184	40		48.72
			40	48.72
			28	48.72
			12	48.72
19/06/2025	15:47:50.978	700		48.735
			700	48.735
			700	48.735
19/06/2025	15:47:37.225	335		48.74
			335	48.74
			285	48.74
			50	48.74
19/06/2025	15:47:33.622	700		48.745
			700	48.745
			700	48.745
19/06/2025	15:47:26.447	789		48.745
			789	48.745
			700	48.745
			89	48.745
19/06/2025	15:47:26.291	30		48.745
			30	48.745
			30	48.745
19/06/2025	15:47:12.663	100		48.755
			100	48.755
			100	48.755
19/06/2025	15:46:10.121	10		48.755
			10	48.755
			10	48.755
19/06/2025	15:45:31.065	700		48.76
			700	48.76
			700	48.76
19/06/2025	15:45:18.457	62		48.76
			62	48.76
			62	48.76
19/06/2025	15:43:49.638	300		48.755
			300	48.755
			300	48.755
19/06/2025	15:43:36.052	20		48.76
			20	48.76
			20	48.76
19/06/2025	15:43:34.767	12		48.755
			12	48.755
			12	48.755
19/06/2025	15:43:34.424	85		48.76
			85	48.76
			85	48.76
19/06/2025	15:43:33.775	5		48.755
			5	48.755
			5	48.755
19/06/2025	15:42:33.161	12		48.745
			12	48.745
			12	48.745
19/06/2025	15:39:03.387	50		48.75
			50	48.75
			50	48.75
19/06/2025	15:38:09.854	150		48.765
			150	48.765
			150	48.765
19/06/2025	15:38:06.630	14		48.77
			14	48.77
			14	48.77
19/06/2025	15:36:51.211	80		48.77
			80	48.77
			80	48.77
19/06/2025	15:33:42.646	23		48.75
			10	48.75
			13	48.75
			23	48.75
19/06/2025	15:33:12.296	20		48.76
			20	48.76
			20	48.76
19/06/2025	15:33:08.061	16		48.775
			16	48.775
			16	48.775
19/06/2025	15:33:07.970	30		48.78
			30	48.78
			30	48.78
19/06/2025	15:31:56.090	10		48.82
			10	48.82
			10	48.82
19/06/2025	15:29:53.477	100		48.79
			100	48.79
			100	48.79
19/06/2025	15:29:06.264	100		48.79
			100	48.79
			100	48.79
19/06/2025	15:27:43.529	10		48.80
			10	48.80
			10	48.80
19/06/2025	15:23:54.883	400		48.81
			400	48.81
			400	48.81
19/06/2025	15:23:07.561	100		48.82
			100	48.82
			100	48.82
19/06/2025	15:21:29.706	15		48.825
			15	48.825
			15	48.825
19/06/2025	15:21:05.915	4		48.79
			4	48.79
			4	48.79
19/06/2025	15:16:55.054	25		48.79
			25	48.79
			25	48.79
19/06/2025	15:16:54.994	372		48.80
			372	48.80
			31	48.80
			341	48.80
19/06/2025	15:16:45.057	700		48.80
			659	48.80
			700	48.80
			20	48.80
			10	48.80
			11	48.80
19/06/2025	15:16:07.474	700		48.80
			600	48.80
			50	48.80
			10	48.80
			15	48.80
			700	48.80
			25	48.80
19/06/2025	15:15:11.781	110		48.81
			110	48.81
			110	48.81
19/06/2025	15:12:43.368	100		48.85
			100	48.85
			100	48.85
19/06/2025	15:11:00.998	100		48.815
			100	48.815
			100	48.815
19/06/2025	15:07:50.959	3		48.85
			3	48.85
			3	48.85
19/06/2025	15:07:34.252	4		48.89
			4	48.89
			4	48.89
19/06/2025	15:05:48.317	10		48.90
			10	48.90
			10	48.90
19/06/2025	15:05:19.531	65		48.88
			65	48.88
			65	48.88
19/06/2025	15:04:45.705	207		48.88
			207	48.88
			207	48.88
19/06/2025	14:58:31.145	30		48.90
			30	48.90
			30	48.90
19/06/2025	14:57:02.789	120		48.89
			120	48.89
			120	48.89
19/06/2025	14:56:36.072	30		48.89
			30	48.89
			30	48.89
19/06/2025	14:55:34.135	44		48.87
			44	48.87
			44	48.87
19/06/2025	14:54:37.759	1		48.845
			1	48.845
			1	48.845
19/06/2025	14:53:04.538	60		48.85
			60	48.85
			60	48.85
19/06/2025	14:53:03.444	113		48.85
			3	48.85
			113	48.85
			60	48.85
			50	48.85
19/06/2025	14:51:03.820	8		48.885
			8	48.885
			8	48.885
19/06/2025	14:49:08.760	70		48.905
			70	48.905
			70	48.905
19/06/2025	14:47:27.506	100		48.895
			100	48.895
			100	48.895
19/06/2025	14:45:41.140	25		48.89
			25	48.89
			25	48.89
19/06/2025	14:44:28.728	10		48.895
			10	48.895
			10	48.895
19/06/2025	14:44:18.808	11		48.895
			11	48.895
			11	48.895
19/06/2025	14:43:48.834	100		48.90
			100	48.90
			100	48.90
19/06/2025	14:43:31.691	20		48.92
			20	48.92
			20	48.92
19/06/2025	14:40:24.956	12		48.93
			12	48.93
			12	48.93
19/06/2025	14:37:36.215	199		48.91
			199	48.91
			199	48.91
19/06/2025	14:36:37.529	50		48.96
			50	48.96
			50	48.96
19/06/2025	14:35:42.814	30		48.94
			30	48.94
			30	48.94
19/06/2025	14:35:21.920	50		48.94
			50	48.94
			50	48.94
19/06/2025	14:34:46.405	20		48.94
			20	48.94
			20	48.94
19/06/2025	14:33:09.432	20		48.965
			20	48.965
			20	48.965
19/06/2025	14:32:11.566	14		48.945
			3	48.945
			14	48.945
			11	48.945
19/06/2025	14:31:37.230	25		48.97
			25	48.97
			25	48.97
19/06/2025	14:31:00.008	20		48.96
			20	48.96
			20	48.96
19/06/2025	14:28:31.175	7		48.95
			7	48.95
			7	48.95
19/06/2025	14:27:46.709	50		48.94
			50	48.94
			50	48.94
19/06/2025	14:26:51.351	12		48.945
			12	48.945
			12	48.945
19/06/2025	14:25:22.910	100		48.93
			100	48.93
			100	48.93
19/06/2025	14:25:11.026	10		48.94
			10	48.94
			10	48.94
19/06/2025	14:24:02.520	51		48.935
			51	48.935
			51	48.935
19/06/2025	14:23:50.622	1		48.94
			1	48.94
			1	48.94
19/06/2025	14:18:42.788	15		48.95
			15	48.95
			15	48.95
19/06/2025	14:18:00.889	12		48.93
			12	48.93
			12	48.93
19/06/2025	14:17:12.802	10		48.92
			10	48.92
			10	48.92
19/06/2025	14:14:31.364	75		48.905
			75	48.905
			75	48.905
19/06/2025	14:12:57.309	41		48.91
			41	48.91
			41	48.91
19/06/2025	14:11:24.489	35		48.91
			35	48.91
			35	48.91
19/06/2025	14:10:58.671	40		48.91
			40	48.91
			40	48.91
19/06/2025	14:10:27.867	100		48.905
			100	48.905
			100	48.905
19/06/2025	14:07:39.700	20		48.88
			20	48.88
			20	48.88
19/06/2025	14:06:13.350	21		48.90
			21	48.90
			21	48.90
19/06/2025	14:05:27.844	15		48.895
			15	48.895
			15	48.895
19/06/2025	14:05:06.759	21		48.90
			21	48.90
			21	48.90
19/06/2025	14:04:06.647	25		48.915
			25	48.915
			25	48.915
19/06/2025	14:03:31.013	102		48.93
			102	48.93
			102	48.93
19/06/2025	14:01:52.252	10		48.92
			10	48.92
			10	48.92
19/06/2025	14:01:09.546	38		48.915
			38	48.915
			38	48.915
19/06/2025	13:56:47.004	20		48.895
			20	48.895
			20	48.895
19/06/2025	13:54:40.305	2		48.88
			2	48.88
			2	48.88
19/06/2025	13:53:00.356	15		48.88
			15	48.88
			15	48.88
19/06/2025	13:50:10.589	25		48.865
			25	48.865
			25	48.865
19/06/2025	13:46:46.064	30		48.85
			30	48.85
			30	48.85
19/06/2025	13:45:55.341	30		48.86
			30	48.86
			30	48.86
19/06/2025	13:42:41.943	50		48.825
			50	48.825
			50	48.825
19/06/2025	13:42:41.652	100		48.825
			100	48.825
			100	48.825
19/06/2025	13:42:00.333	100		48.82
			100	48.82
			100	48.82
19/06/2025	13:41:09.285	20		48.83
			20	48.83
			20	48.83
19/06/2025	13:38:24.713	50		48.82
			50	48.82
			50	48.82
19/06/2025	13:37:43.357	5		48.82
			5	48.82
			5	48.82
19/06/2025	13:35:42.919	15		48.865
			15	48.865
			15	48.865
19/06/2025	13:35:24.319	100		48.895
			100	48.895
			100	48.895
19/06/2025	13:28:34.834	50		48.89
			50	48.89
			50	48.89
19/06/2025	13:26:48.487	15		48.89
			15	48.89
			15	48.89
19/06/2025	13:25:39.205	40		48.90
			40	48.90
			40	48.90
19/06/2025	13:24:37.276	50		48.84
			50	48.84
			50	48.84
19/06/2025	13:23:35.594	255		48.83
			50	48.83
			205	48.83
			255	48.83

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: 1 712.00
Ask: 1 713.50
Volume: 40 487
-1.66%

Top 5 Turnover

Realtime Quotes
Last Update:
19/06/2025 @ 20:59:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice