Tradegate Exchange

Advanced Micro Devices Inc.

905

785

147.84

Date	Time	Volume	Order Volume	Price
08/08/2025	18:45:52.799	17		147.84
			17	147.84
			17	147.84
08/08/2025	18:45:37.426	120		147.72
			120	147.72
			120	147.72
08/08/2025	18:44:57.723	30		147.68
			30	147.68
			30	147.68
08/08/2025	18:43:56.494	3		147.64
			3	147.64
			3	147.64
08/08/2025	18:43:55.418	400		147.80
			300	147.80
			100	147.80
			400	147.80
08/08/2025	18:42:41.931	60		147.88
			60	147.88
			60	147.88
08/08/2025	18:42:41.887	17		147.88
			17	147.88
			17	147.88
08/08/2025	18:41:28.236	1		148.02
			1	148.02
			1	148.02
08/08/2025	18:39:23.949	6		147.98
			6	147.98
			6	147.98
08/08/2025	18:39:11.862	2		148.02
			2	148.02
			2	148.02
08/08/2025	18:38:20.498	7		148.02
			7	148.02
			7	148.02
08/08/2025	18:36:25.777	532		147.98
			532	147.98
			532	147.98
08/08/2025	18:33:26.999	10		148.26
			10	148.26
			10	148.26
08/08/2025	18:33:19.579	85		148.10
			85	148.10
			85	148.10
08/08/2025	18:33:06.280	10		148.20
			10	148.20
			10	148.20
08/08/2025	18:27:39.414	10		148.64
			10	148.64
			10	148.64
08/08/2025	18:27:15.230	468		148.90
			468	148.90
			468	148.90
08/08/2025	18:26:22.894	4		149.04
			4	149.04
			4	149.04
08/08/2025	18:25:25.105	30		149.00
			30	149.00
			30	149.00
08/08/2025	18:20:50.218	2		149.04
			2	149.04
			2	149.04
08/08/2025	18:20:38.058	15		149.20
			15	149.20
			15	149.20
08/08/2025	18:20:30.905	1		149.30
			1	149.30
			1	149.30
08/08/2025	18:18:53.730	178		149.46
			178	149.46
			178	149.46
08/08/2025	18:18:43.352	5		149.34
			5	149.34
			5	149.34
08/08/2025	18:18:20.374	4		149.48
			4	149.48
			4	149.48
08/08/2025	18:15:02.737	40		149.10
			40	149.10
			40	149.10
08/08/2025	18:13:31.147	25		149.00
			25	149.00
			25	149.00
08/08/2025	18:12:23.140	30		149.22
			30	149.22
			30	149.22
08/08/2025	18:10:22.812	96		149.06
			96	149.06
			96	149.06
08/08/2025	18:09:50.075	2		149.08
			2	149.08
			2	149.08
08/08/2025	18:08:26.269	300		149.00
			300	149.00
			300	149.00
08/08/2025	18:07:53.693	7		148.98
			7	148.98
			7	148.98
08/08/2025	18:07:35.549	46		148.82
			46	148.82
			46	148.82
08/08/2025	18:07:26.824	17		148.88
			17	148.88
			17	148.88
08/08/2025	18:07:11.926	200		149.00
			200	149.00
			200	149.00
08/08/2025	18:07:01.264	25		148.90
			25	148.90
			25	148.90
08/08/2025	18:05:46.105	7		148.98
			7	148.98
			7	148.98
08/08/2025	18:05:00.005	75		148.82
			75	148.82
			75	148.82
08/08/2025	18:04:54.450	1 000		148.82
			1 000	148.82
			1 000	148.82
08/08/2025	18:04:31.837	7		148.90
			7	148.90
			7	148.90
08/08/2025	18:03:02.263	15		148.82
			15	148.82
			15	148.82
08/08/2025	18:01:31.958	1		148.42
			1	148.42
			1	148.42
08/08/2025	18:00:26.324	5		148.38
			5	148.38
			5	148.38
08/08/2025	17:58:01.466	2		148.26
			2	148.26
			2	148.26
08/08/2025	17:55:50.128	4		148.26
			4	148.26
			4	148.26
08/08/2025	17:53:13.850	40		147.88
			40	147.88
			40	147.88
08/08/2025	17:52:52.409	2		147.96
			2	147.96
			2	147.96
08/08/2025	17:52:26.053	1		147.78
			1	147.78
			1	147.78
08/08/2025	17:52:21.370	233		147.78
			233	147.78
			233	147.78
08/08/2025	17:50:24.644	3		147.82
			3	147.82
			3	147.82
08/08/2025	17:49:01.189	34		147.92
			34	147.92
			34	147.92
08/08/2025	17:46:17.486	11		147.70
			11	147.70
			11	147.70
08/08/2025	17:44:01.072	79		147.34
			79	147.34
			79	147.34
08/08/2025	17:41:40.204	11		147.28
			11	147.28
			11	147.28
08/08/2025	17:40:47.704	16		147.40
			16	147.40
			16	147.40
08/08/2025	17:39:02.574	102		147.04
			63	147.04
			19	147.04
			102	147.04
			20	147.04
08/08/2025	17:37:31.804	10		147.56
			10	147.56
			10	147.56
08/08/2025	17:36:07.361	8		147.50
			8	147.50
			8	147.50
08/08/2025	17:36:07.226	30		147.52
			30	147.52
			30	147.52
08/08/2025	17:35:58.396	150		147.58
			150	147.58
			150	147.58
08/08/2025	17:35:42.998	25		147.80
			25	147.80
			25	147.80
08/08/2025	17:32:40.552	100		148.00
			100	148.00
			100	148.00
08/08/2025	17:31:37.422	90		148.12
			90	148.12
			90	148.12
08/08/2025	17:30:50.772	1		148.22
			1	148.22
			1	148.22
08/08/2025	17:30:48.319	14		148.30
			14	148.30
			14	148.30
08/08/2025	17:25:08.111	1		148.68
			1	148.68
			1	148.68
08/08/2025	17:22:55.707	35		148.50
			35	148.50
			35	148.50
08/08/2025	17:22:47.102	61		148.54
			61	148.54
			61	148.54
08/08/2025	17:22:37.492	1		148.44
			1	148.44
			1	148.44
08/08/2025	17:21:59.431	15		148.50
			15	148.50
			15	148.50
08/08/2025	17:21:19.939	8		148.48
			8	148.48
			8	148.48
08/08/2025	17:17:37.320	10		148.42
			10	148.42
			10	148.42
08/08/2025	17:13:14.241	363		148.42
			363	148.42
			363	148.42
08/08/2025	17:12:38.333	97		148.48
			97	148.48
			97	148.48
08/08/2025	17:10:11.056	200		149.00
			200	149.00
			200	149.00
08/08/2025	17:08:56.722	30		149.00
			30	149.00
			30	149.00
08/08/2025	17:08:07.912	2		148.78
			2	148.78
			2	148.78
08/08/2025	17:08:05.633	2		148.78
			2	148.78
			2	148.78
08/08/2025	17:07:40.789	6		148.72
			6	148.72
			6	148.72
08/08/2025	17:07:30.361	2		148.80
			2	148.80
			2	148.80
08/08/2025	17:01:31.217	1		148.48
			1	148.48
			1	148.48
08/08/2025	17:01:18.361	3		148.32
			3	148.32
			3	148.32
08/08/2025	17:01:00.958	1		148.48
			1	148.48
			1	148.48
08/08/2025	17:00:46.240	10		148.48
			10	148.48
			10	148.48
08/08/2025	16:59:52.736	50		148.20
			50	148.20
			50	148.20
08/08/2025	16:58:43.978	75		148.22
			75	148.22
			75	148.22
08/08/2025	16:58:43.879	33		148.30
			33	148.30
			33	148.30
08/08/2025	16:58:22.439	5		148.38
			5	148.38
			5	148.38
08/08/2025	16:56:39.642	185		148.54
			185	148.54
			185	148.54
08/08/2025	16:55:29.211	7		148.72
			7	148.72
			7	148.72
08/08/2025	16:55:29.096	25		148.80
			25	148.80
			25	148.80
08/08/2025	16:55:04.984	34		148.82
			34	148.82
			34	148.82
08/08/2025	16:52:51.465	289		148.48
			289	148.48
			289	148.48
08/08/2025	16:52:40.026	2		148.58
			2	148.58
			2	148.58
08/08/2025	16:52:36.820	15		148.52
			15	148.52
			15	148.52
08/08/2025	16:51:57.526	20		148.48
			20	148.48
			20	148.48
08/08/2025	16:51:10.785	10		148.40
			10	148.40
			10	148.40
08/08/2025	16:51:02.899	34		148.38
			34	148.38
			34	148.38
08/08/2025	16:50:11.963	7		148.40
			7	148.40
			7	148.40
08/08/2025	16:49:40.460	1		148.30
			1	148.30
			1	148.30
08/08/2025	16:49:26.848	20		148.14
			20	148.14
			20	148.14
08/08/2025	16:49:09.183	50		148.30
			50	148.30
			50	148.30
08/08/2025	16:48:43.818	4		148.28
			4	148.28
			4	148.28
08/08/2025	16:48:36.238	13		148.32
			13	148.32
			13	148.32
08/08/2025	16:48:17.468	4		148.56
			4	148.56
			4	148.56
08/08/2025	16:48:17.230	8		148.56
			8	148.56
			8	148.56
08/08/2025	16:47:27.403	7		148.18
			7	148.18
			7	148.18
08/08/2025	16:46:57.722	3		148.10
			3	148.10
			3	148.10
08/08/2025	16:46:30.513	1		148.20
			1	148.20
			1	148.20
08/08/2025	16:46:14.636	100		147.98
			100	147.98
			100	147.98
08/08/2025	16:46:14.337	202		147.96
			35	147.96
			167	147.96
			202	147.96
08/08/2025	16:46:14.240	230		148.00
			30	148.00
			10	148.00
			230	148.00
			140	148.00
			15	148.00
			35	148.00
08/08/2025	16:43:58.151	1		148.44
			1	148.44
			1	148.44
08/08/2025	16:43:27.260	2		148.22
			2	148.22
			2	148.22
08/08/2025	16:43:03.089	7		148.10
			7	148.10
			7	148.10
08/08/2025	16:42:52.005	37		148.02
			37	148.02
			37	148.02
08/08/2025	16:42:18.346	537		148.14
			537	148.14
			537	148.14
08/08/2025	16:42:09.857	10		148.20
			10	148.20
			10	148.20
08/08/2025	16:41:23.822	30		148.50
			30	148.50
			30	148.50
08/08/2025	16:40:30.226	800		149.00
			800	149.00
			800	149.00
08/08/2025	16:40:26.819	60		148.92
			60	148.92
			60	148.92
08/08/2025	16:40:08.009	200		149.00
			200	149.00
			200	149.00
08/08/2025	16:38:23.946	40		148.72
			40	148.72
			40	148.72
08/08/2025	16:37:38.177	15		148.86
			15	148.86
			15	148.86
08/08/2025	16:36:28.474	7		148.72
			7	148.72
			7	148.72
08/08/2025	16:35:40.043	1 000		148.50
			1 000	148.50
			1 000	148.50
08/08/2025	16:34:42.486	8		148.52
			8	148.52
			8	148.52
08/08/2025	16:34:19.891	41		148.34
			41	148.34
			41	148.34
08/08/2025	16:34:03.762	100		148.42
			100	148.42
			100	148.42
08/08/2025	16:33:45.572	55		148.50
			55	148.50
			55	148.50
08/08/2025	16:33:31.156	1		148.56
			1	148.56
			1	148.56
08/08/2025	16:32:51.031	25		148.44
			25	148.44
			25	148.44
08/08/2025	16:32:41.432	30		148.70
			30	148.70
			30	148.70
08/08/2025	16:31:32.834	6		148.80
			6	148.80
			6	148.80
08/08/2025	16:30:16.258	30		148.62
			30	148.62
			30	148.62
08/08/2025	16:30:01.268	10		148.68
			10	148.68
			10	148.68
08/08/2025	16:29:25.438	100		148.62
			100	148.62
			100	148.62
08/08/2025	16:29:12.935	10		148.60
			10	148.60
			10	148.60
08/08/2025	16:28:23.790	7		148.60
			7	148.60
			7	148.60
08/08/2025	16:26:31.802	7		148.82
			7	148.82
			7	148.82
08/08/2025	16:22:48.265	3		149.00
			3	149.00
			3	149.00
08/08/2025	16:22:37.806	1		149.18
			1	149.18
			1	149.18
08/08/2025	16:22:26.233	1		149.28
			1	149.28
			1	149.28
08/08/2025	16:21:39.469	7		148.98
			7	148.98
			7	148.98
08/08/2025	16:20:35.873	1		148.94
			1	148.94
			1	148.94
08/08/2025	16:18:46.338	75		149.12
			75	149.12
			75	149.12
08/08/2025	16:18:12.591	5		149.30
			5	149.30
			5	149.30
08/08/2025	16:14:38.738	1		148.72
			1	148.72
			1	148.72
08/08/2025	16:14:10.952	111		149.06
			111	149.06
			111	149.06
08/08/2025	16:13:58.999	1		148.92
			1	148.92
			1	148.92
08/08/2025	16:13:46.633	1		148.96
			1	148.96
			1	148.96
08/08/2025	16:13:00.996	80		148.82
			80	148.82
			80	148.82
08/08/2025	16:12:56.808	8		148.78
			8	148.78
			8	148.78
08/08/2025	16:12:19.573	100		149.00
			100	149.00
			50	149.00
			50	149.00
08/08/2025	16:12:04.632	35		149.08
			35	149.08
			35	149.08
08/08/2025	16:12:02.891	100		149.08
			100	149.08
			100	149.08
08/08/2025	16:11:59.523	1		149.22
			1	149.22
			1	149.22
08/08/2025	16:11:36.809	100		149.42
			100	149.42
			100	149.42
08/08/2025	16:11:27.255	499		149.50
			499	149.50
			499	149.50
08/08/2025	16:09:56.263	200		149.78
			200	149.78
			200	149.78
08/08/2025	16:09:20.032	1		149.52
			1	149.52
			1	149.52
08/08/2025	16:06:58.988	1		150.24
			1	150.24
			1	150.24
08/08/2025	16:06:28.556	67		150.26
			67	150.26
			67	150.26
08/08/2025	16:05:02.814	55		150.00
			55	150.00
			55	150.00
08/08/2025	16:04:59.934	3		149.94
			3	149.94
			3	149.94
08/08/2025	16:04:52.955	100		149.92
			100	149.92
			100	149.92
08/08/2025	16:04:21.269	311		149.70
			311	149.70
			311	149.70
08/08/2025	16:04:04.978	11		149.58
			11	149.58
			11	149.58
08/08/2025	16:04:03.955	1		149.56
			1	149.56
			1	149.56
08/08/2025	16:03:39.875	10		149.68
			10	149.68
			10	149.68
08/08/2025	16:03:21.460	80		149.60
			80	149.60
			80	149.60
08/08/2025	16:00:01.157	3		149.94
			3	149.94
			3	149.94
08/08/2025	15:59:22.820	50		149.90
			50	149.90
			50	149.90
08/08/2025	15:57:44.825	8		150.26
			8	150.26
			8	150.26
08/08/2025	15:56:50.297	9		150.20
			9	150.20
			9	150.20
08/08/2025	15:56:32.045	34		150.12
			34	150.12
			34	150.12
08/08/2025	15:56:12.767	1		150.38
			1	150.38
			1	150.38
08/08/2025	15:56:12.315	12		150.40
			12	150.40
			12	150.40
08/08/2025	15:56:04.209	5		150.40
			5	150.40
			5	150.40
08/08/2025	15:54:55.184	70		149.98
			70	149.98
			70	149.98
08/08/2025	15:54:55.123	7		149.98
			7	149.98
			7	149.98
08/08/2025	15:54:41.414	50		150.02
			50	150.02
			50	150.02
08/08/2025	15:54:18.800	20		150.56
			20	150.56
			20	150.56
08/08/2025	15:53:51.179	4		150.64
			4	150.64
			4	150.64
08/08/2025	15:53:31.258	2		150.76
			2	150.76
			2	150.76
08/08/2025	15:52:45.562	85		150.32
			85	150.32
			85	150.32
08/08/2025	15:51:48.079	300		151.08
			300	151.08
			300	151.08
08/08/2025	15:51:32.368	100		151.34
			100	151.34
			100	151.34
08/08/2025	15:50:51.346	2		151.20
			2	151.20
			2	151.20
08/08/2025	15:50:41.829	300		151.08
			300	151.08
			300	151.08
08/08/2025	15:50:41.700	20		151.08
			20	151.08
			20	151.08
08/08/2025	15:50:27.962	7		151.08
			7	151.08
			7	151.08
08/08/2025	15:50:22.603	165		151.10
			165	151.10
			165	151.10
08/08/2025	15:50:21.492	2		151.20
			2	151.20
			2	151.20
08/08/2025	15:49:35.647	6		151.30
			6	151.30
			6	151.30
08/08/2025	15:48:51.278	17		151.00
			17	151.00
			17	151.00
08/08/2025	15:48:15.361	5		151.24
			5	151.24
			5	151.24
08/08/2025	15:46:46.228	11		151.06
			11	151.06
			11	151.06
08/08/2025	15:46:41.771	1		151.24
			1	151.24
			1	151.24
08/08/2025	15:46:28.727	30		151.36
			30	151.36
			30	151.36
08/08/2025	15:46:21.754	100		151.16
			100	151.16
			100	151.16
08/08/2025	15:46:04.412	300		151.08
			300	151.08
			300	151.08
08/08/2025	15:45:40.295	1		151.18
			1	151.18
			1	151.18
08/08/2025	15:45:34.369	6		151.10
			6	151.10
			6	151.10
08/08/2025	15:45:33.637	15		151.26
			15	151.26
			15	151.26
08/08/2025	15:45:20.102	15		151.16
			15	151.16
			15	151.16
08/08/2025	15:44:45.166	5		150.74
			5	150.74
			5	150.74
08/08/2025	15:44:43.599	33		150.74
			33	150.74
			33	150.74
08/08/2025	15:44:12.636	1		150.52
			1	150.52
			1	150.52
08/08/2025	15:43:43.081	300		150.98
			300	150.98
			300	150.98
08/08/2025	15:43:38.644	10		151.00
			10	151.00
			10	151.00
08/08/2025	15:43:04.780	136		151.00
			66	151.00
			136	151.00
			70	151.00
08/08/2025	15:43:01.984	300		150.98
			300	150.98
			300	150.98
08/08/2025	15:42:04.228	30		150.60
			30	150.60
			30	150.60
08/08/2025	15:41:57.686	25		150.24
			25	150.24
			25	150.24
08/08/2025	15:41:54.245	70		150.50
			70	150.50
			70	150.50
08/08/2025	15:41:48.929	3		150.22
			3	150.22
			3	150.22
08/08/2025	15:40:04.786	25		150.06
			25	150.06
			25	150.06
08/08/2025	15:39:46.943	17		150.00
			5	150.00
			17	150.00
			12	150.00
08/08/2025	15:39:24.354	5		149.94
			5	149.94
			5	149.94
08/08/2025	15:38:57.566	5		149.94
			5	149.94
			5	149.94
08/08/2025	15:38:57.427	10		149.94
			10	149.94
			10	149.94
08/08/2025	15:38:18.031	4		149.74
			4	149.74
			4	149.74
08/08/2025	15:38:00.914	50		149.84
			50	149.84
			50	149.84
08/08/2025	15:37:41.482	1		149.74
			1	149.74
			1	149.74
08/08/2025	15:37:34.144	1		149.76
			1	149.76
			1	149.76
08/08/2025	15:37:10.487	1		149.22
			1	149.22
			1	149.22
08/08/2025	15:36:50.934	1		149.34
			1	149.34
			1	149.34
08/08/2025	15:36:28.284	1		149.16
			1	149.16
			1	149.16
08/08/2025	15:35:44.918	40		149.00
			40	149.00
			40	149.00
08/08/2025	15:35:38.099	30		149.00
			30	149.00
			30	149.00
08/08/2025	15:35:20.314	50		148.76
			50	148.76
			50	148.76
08/08/2025	15:35:15.453	2		148.70
			2	148.70
			2	148.70
08/08/2025	15:34:29.007	50		148.28
			50	148.28
			50	148.28
08/08/2025	15:34:28.538	80		148.32
			80	148.32
			80	148.32
08/08/2025	15:34:28.478	20		148.44
			20	148.44
			20	148.44
08/08/2025	15:34:26.974	500		148.62
			400	148.62
			500	148.62
			50	148.62
			50	148.62
08/08/2025	15:32:18.557	1 000		148.78
			1 000	148.78
			1 000	148.78
08/08/2025	15:31:45.596	535		148.80
			30	148.80
			535	148.80
			500	148.80
			5	148.80
08/08/2025	15:31:45.511	590		149.00
			20	149.00
			50	149.00
			590	149.00
			100	149.00
			420	149.00
08/08/2025	15:31:15.516	55		149.02
			55	149.02
			55	149.02
08/08/2025	15:31:15.252	4		149.02
			4	149.02
			4	149.02
08/08/2025	15:31:01.248	14		149.60
			14	149.60
			14	149.60
08/08/2025	15:29:30.899	156		149.32
			156	149.32
			156	149.32
08/08/2025	15:29:20.315	15		149.32
			15	149.32
			15	149.32
08/08/2025	15:28:37.457	200		149.36
			200	149.36
			200	149.36
08/08/2025	15:28:28.469	4		149.42
			4	149.42
			4	149.42
08/08/2025	15:28:13.996	10		149.42
			10	149.42
			10	149.42
08/08/2025	15:28:13.915	150		149.50
			150	149.50
			150	149.50
08/08/2025	15:26:09.343	20		149.58
			20	149.58
			20	149.58
08/08/2025	15:26:02.780	134		149.76
			134	149.76
			134	149.76
08/08/2025	15:25:14.708	20		149.78
			20	149.78
			20	149.78
08/08/2025	15:24:56.439	5		149.78
			5	149.78
			5	149.78
08/08/2025	15:22:21.971	20		149.98
			20	149.98
			20	149.98
08/08/2025	15:21:01.151	300		149.88
			300	149.88
			300	149.88
08/08/2025	15:19:33.777	9		149.58
			9	149.58
			9	149.58
08/08/2025	15:18:38.545	7		149.70
			7	149.70
			7	149.70
08/08/2025	15:18:33.177	1		149.64
			1	149.64
			1	149.64
08/08/2025	15:18:22.878	9		149.54
			9	149.54
			9	149.54
08/08/2025	15:18:06.563	40		149.54
			40	149.54
			40	149.54
08/08/2025	15:17:00.894	70		149.58
			70	149.58
			70	149.58
08/08/2025	15:17:00.863	50		149.58
			50	149.58
			50	149.58
08/08/2025	15:17:00.378	50		149.66
			50	149.66
			50	149.66
08/08/2025	15:16:36.072	20		149.66
			20	149.66
			20	149.66
08/08/2025	15:15:17.546	35		149.76
			35	149.76
			35	149.76
08/08/2025	15:08:21.962	300		150.06
			300	150.06
			300	150.06
08/08/2025	15:05:25.564	6		150.10
			6	150.10
			6	150.10
08/08/2025	15:03:17.763	3		150.10
			3	150.10
			3	150.10
08/08/2025	15:02:56.233	1		150.26
			1	150.26
			1	150.26
08/08/2025	14:59:49.090	50		150.00
			50	150.00
			50	150.00
08/08/2025	14:58:42.071	83		149.84
			83	149.84
			83	149.84
08/08/2025	14:58:40.365	2		149.96
			2	149.96
			2	149.96
08/08/2025	14:58:04.129	30		149.96
			30	149.96
			30	149.96
08/08/2025	14:58:02.302	3		149.96
			3	149.96
			3	149.96
08/08/2025	14:57:00.184	36		149.90
			36	149.90
			36	149.90
08/08/2025	14:52:13.855	1		150.36
			1	150.36
			1	150.36
08/08/2025	14:52:12.821	1		150.36
			1	150.36
			1	150.36
08/08/2025	14:51:52.715	10		150.38
			10	150.38
			10	150.38
08/08/2025	14:49:44.364	9		150.16
			9	150.16
			9	150.16
08/08/2025	14:47:39.861	4		150.14
			4	150.14
			4	150.14
08/08/2025	14:43:33.566	10		150.04
			10	150.04
			10	150.04
08/08/2025	14:42:07.136	1		149.94
			1	149.94
			1	149.94
08/08/2025	14:42:03.510	33		149.80
			33	149.80
			33	149.80
08/08/2025	14:40:27.380	15		149.68
			15	149.68
			15	149.68
08/08/2025	14:38:35.543	35		149.78
			35	149.78
			35	149.78
08/08/2025	14:38:30.249	100		149.94
			100	149.94
			100	149.94
08/08/2025	14:38:07.943	7		149.72
			7	149.72
			7	149.72
08/08/2025	14:38:04.509	50		149.74
			50	149.74
			50	149.74
08/08/2025	14:37:30.522	1		150.02
			1	150.02
			1	150.02
08/08/2025	14:36:51.060	12		149.90
			12	149.90
			12	149.90
08/08/2025	14:34:52.337	10		149.96
			10	149.96
			10	149.96
08/08/2025	14:32:14.768	150		149.62
			150	149.62
			150	149.62
08/08/2025	14:30:59.483	20		150.00
			20	150.00
			20	150.00
08/08/2025	14:30:57.983	427		150.00
			300	150.00
			127	150.00
			300	150.00
			127	150.00
08/08/2025	14:30:57.557	300		150.00
			300	150.00
			300	150.00
08/08/2025	14:30:57.414	100		150.08
			100	150.08
			75	150.08
			25	150.08
08/08/2025	14:29:10.593	300		150.02
			300	150.02
			300	150.02
08/08/2025	14:27:50.061	75		150.20
			75	150.20
			75	150.20
08/08/2025	14:26:25.240	300		149.98
			7	149.98
			293	149.98
			300	149.98
08/08/2025	14:26:18.901	300		149.98
			300	149.98
			300	149.98
08/08/2025	14:25:47.217	4		149.92
			4	149.92
			4	149.92
08/08/2025	14:23:31.578	4		149.80
			4	149.80
			4	149.80
08/08/2025	14:22:44.521	14		149.74
			14	149.74
			14	149.74
08/08/2025	14:22:44.458	35		149.74
			35	149.74
			35	149.74
08/08/2025	14:22:17.327	300		149.76
			300	149.76
			300	149.76
08/08/2025	14:22:17.217	5		149.84
			5	149.84
			5	149.84
08/08/2025	14:22:13.133	777		149.84
			777	149.84
			777	149.84
08/08/2025	14:21:31.181	17		149.86
			17	149.86
			17	149.86
08/08/2025	14:21:31.106	35		149.90
			30	149.90
			5	149.90
			35	149.90
08/08/2025	14:21:31.024	30		149.94
			30	149.94
			30	149.94
08/08/2025	14:21:30.915	197		150.00
			175	150.00
			197	150.00
			7	150.00
			15	150.00
08/08/2025	14:20:55.959	300		150.00
			300	150.00
			300	150.00
08/08/2025	14:20:55.824	560		150.00
			250	150.00
			180	150.00
			50	150.00
			40	150.00
			40	150.00
			380	150.00
			180	150.00
08/08/2025	14:20:55.797	65		150.00
			6	150.00
			6	150.00
			18	150.00
			65	150.00
			35	150.00
08/08/2025	14:19:48.806	300		150.20
			300	150.20
			300	150.20
08/08/2025	14:19:46.720	16		150.22
			16	150.22
			16	150.22
08/08/2025	14:19:01.814	33		150.34
			33	150.34
			33	150.34
08/08/2025	14:18:49.577	40		150.40
			40	150.40
			40	150.40
08/08/2025	14:17:29.179	20		150.38
			20	150.38
			20	150.38
08/08/2025	14:17:03.140	10		150.40
			10	150.40
			10	150.40
08/08/2025	14:14:44.282	1		150.58
			1	150.58
			1	150.58
08/08/2025	14:13:44.032	2		150.66
			2	150.66
			2	150.66
08/08/2025	14:12:41.483	4		150.40
			4	150.40
			4	150.40

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: 1 619.50
Ask: 1 622.00
Volume: 74 391
-2.61%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 18:46:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice