Tradegate Exchange

Micron Technology Inc.

1151

992

218.55

Date	Time	Volume	Order Volume	Price
18/12/2025	15:25:23.895	51		218.55
			51	218.55
			50	218.55
			1	218.55
18/12/2025	15:25:23.769	200		218.55
			200	218.55
			200	218.55
18/12/2025	15:23:17.885	25		218.50
			10	218.50
			25	218.50
			15	218.50
18/12/2025	15:22:52.054	10		219.15
			10	219.15
			10	219.15
18/12/2025	15:21:36.115	114		219.00
			114	219.00
			114	219.00
18/12/2025	15:21:18.235	25		218.55
			25	218.55
			25	218.55
18/12/2025	15:21:18.156	18		218.55
			18	218.55
			18	218.55
18/12/2025	15:21:18.038	30		218.85
			30	218.85
			30	218.85
18/12/2025	15:20:13.283	2		219.20
			2	219.20
			2	219.20
18/12/2025	15:20:12.731	14		219.50
			14	219.50
			14	219.50
18/12/2025	15:17:35.521	15		219.30
			15	219.30
			15	219.30
18/12/2025	15:15:19.953	15		219.45
			15	219.45
			15	219.45
18/12/2025	15:14:59.768	10		219.90
			10	219.90
			10	219.90
18/12/2025	15:14:40.140	22		219.85
			22	219.85
			22	219.85
18/12/2025	15:13:08.823	100		220.05
			100	220.05
			100	220.05
18/12/2025	15:13:04.592	96		219.55
			96	219.55
			96	219.55
18/12/2025	15:11:59.794	182		220.85
			182	220.85
			182	220.85
18/12/2025	15:11:59.645	299		220.85
			299	220.85
			200	220.85
			99	220.85
18/12/2025	15:11:38.161	200		220.85
			200	220.85
			200	220.85
18/12/2025	15:11:36.204	10		220.85
			10	220.85
			6	220.85
			4	220.85
18/12/2025	15:11:28.580	60		220.55
			60	220.55
			60	220.55
18/12/2025	15:11:20.942	20		220.45
			20	220.45
			20	220.45
18/12/2025	15:09:29.339	50		220.70
			50	220.70
			50	220.70
18/12/2025	15:09:28.791	194		220.90
			194	220.90
			194	220.90
18/12/2025	15:09:28.652	286		220.90
			86	220.90
			200	220.90
			286	220.90
18/12/2025	15:09:04.369	200		220.90
			200	220.90
			200	220.90
18/12/2025	15:08:50.942	1		220.90
			1	220.90
			1	220.90
18/12/2025	15:08:13.760	200		221.00
			200	221.00
			117	221.00
			83	221.00
18/12/2025	15:08:06.926	200		220.95
			200	220.95
			200	220.95
18/12/2025	15:07:51.473	12		220.60
			12	220.60
			12	220.60
18/12/2025	15:07:02.507	2		220.90
			2	220.90
			2	220.90
18/12/2025	15:06:57.005	20		220.90
			20	220.90
			20	220.90
18/12/2025	15:05:36.540	4		220.85
			4	220.85
			4	220.85
18/12/2025	15:05:27.667	1 039		220.50
			100	220.50
			939	220.50
			1 039	220.50
18/12/2025	15:05:08.576	100		220.45
			100	220.45
			100	220.45
18/12/2025	15:05:08.506	85		220.45
			85	220.45
			85	220.45
18/12/2025	15:04:59.221	4		220.45
			4	220.45
			4	220.45
18/12/2025	15:04:50.175	6		220.45
			6	220.45
			6	220.45
18/12/2025	15:04:33.152	10		220.30
			10	220.30
			10	220.30
18/12/2025	15:04:25.226	4		220.40
			4	220.40
			4	220.40
18/12/2025	15:04:16.608	1		220.45
			1	220.45
			1	220.45
18/12/2025	15:02:32.336	200		220.50
			200	220.50
			200	220.50
18/12/2025	15:02:32.298	200		220.50
			200	220.50
			200	220.50
18/12/2025	15:02:31.439	9		220.45
			9	220.45
			9	220.45
18/12/2025	15:02:31.341	86		220.45
			86	220.45
			86	220.45
18/12/2025	15:02:31.267	73		220.45
			73	220.45
			73	220.45
18/12/2025	15:02:23.649	48		220.00
			48	220.00
			48	220.00
18/12/2025	15:02:23.561	75		219.95
			75	219.95
			75	219.95
18/12/2025	15:02:23.493	34		219.95
			34	219.95
			34	219.95
18/12/2025	15:02:21.293	20		220.45
			20	220.45
			15	220.45
			5	220.45
18/12/2025	15:01:58.870	100		219.65
			100	219.65
			100	219.65
18/12/2025	15:01:57.769	14		219.60
			14	219.60
			14	219.60
18/12/2025	15:01:57.158	18		219.60
			18	219.60
			18	219.60
18/12/2025	15:01:52.562	8		219.60
			8	219.60
			8	219.60
18/12/2025	15:01:27.840	160		218.75
			20	218.75
			140	218.75
			160	218.75
18/12/2025	15:01:26.013	260		218.70
			250	218.70
			10	218.70
			260	218.70
18/12/2025	15:01:01.365	200		219.10
			200	219.10
			200	219.10
18/12/2025	15:00:43.799	30		219.80
			30	219.80
			30	219.80
18/12/2025	14:59:46.228	5		220.00
			5	220.00
			5	220.00
18/12/2025	14:59:22.455	10		219.95
			10	219.95
			10	219.95
18/12/2025	14:57:49.996	200		219.45
			200	219.45
			200	219.45
18/12/2025	14:57:00.774	33		219.85
			33	219.85
			33	219.85
18/12/2025	14:54:24.348	3		220.05
			3	220.05
			3	220.05
18/12/2025	14:54:02.497	30		219.90
			30	219.90
			30	219.90
18/12/2025	14:53:47.647	1		219.80
			1	219.80
			1	219.80
18/12/2025	14:51:37.029	7		220.20
			7	220.20
			7	220.20
18/12/2025	14:49:42.204	25		220.60
			25	220.60
			25	220.60
18/12/2025	14:49:12.823	7		221.05
			7	221.05
			7	221.05
18/12/2025	14:48:36.123	150		220.95
			150	220.95
			150	220.95
18/12/2025	14:48:35.971	50		221.00
			50	221.00
			50	221.00
18/12/2025	14:48:19.371	5		221.25
			5	221.25
			5	221.25
18/12/2025	14:48:19.284	110		221.00
			100	221.00
			110	221.00
			10	221.00
18/12/2025	14:47:50.636	90		220.95
			90	220.95
			90	220.95
18/12/2025	14:47:48.851	85		220.95
			85	220.95
			85	220.95
18/12/2025	14:47:40.216	60		220.70
			60	220.70
			60	220.70
18/12/2025	14:47:26.103	23		220.65
			23	220.65
			23	220.65
18/12/2025	14:47:25.499	39		220.65
			39	220.65
			39	220.65
18/12/2025	14:47:24.897	18		220.65
			18	220.65
			18	220.65
18/12/2025	14:47:21.119	15		220.25
			15	220.25
			15	220.25
18/12/2025	14:47:20.885	30		220.15
			30	220.15
			30	220.15
18/12/2025	14:45:44.750	50		219.40
			50	219.40
			50	219.40
18/12/2025	14:45:37.376	300		219.40
			300	219.40
			300	219.40
18/12/2025	14:45:33.964	200		219.60
			200	219.60
			200	219.60
18/12/2025	14:45:33.858	86		219.60
			86	219.60
			86	219.60
18/12/2025	14:45:33.619	1		219.75
			1	219.75
			1	219.75
18/12/2025	14:45:24.139	1 180		220.00
			1 150	220.00
			30	220.00
			10	220.00
			104	220.00
			1 066	220.00
18/12/2025	14:44:49.525	200		219.65
			200	219.65
			200	219.65
18/12/2025	14:44:45.260	7		219.65
			7	219.65
			7	219.65
18/12/2025	14:43:23.519	10		219.60
			10	219.60
			10	219.60
18/12/2025	14:43:22.899	10		219.65
			10	219.65
			10	219.65
18/12/2025	14:43:01.473	25		219.75
			25	219.75
			25	219.75
18/12/2025	14:42:26.763	16		219.80
			16	219.80
			16	219.80
18/12/2025	14:41:44.845	90		219.40
			90	219.40
			90	219.40
18/12/2025	14:41:37.644	5		219.75
			5	219.75
			5	219.75
18/12/2025	14:41:23.451	1		220.20
			1	220.20
			1	220.20
18/12/2025	14:41:13.328	15		220.00
			10	220.00
			15	220.00
			5	220.00
18/12/2025	14:40:21.763	10		219.50
			10	219.50
			10	219.50
18/12/2025	14:39:26.958	50		218.80
			50	218.80
			50	218.80
18/12/2025	14:39:16.901	8		218.70
			8	218.70
			8	218.70
18/12/2025	14:38:46.094	6		218.70
			6	218.70
			6	218.70
18/12/2025	14:36:15.082	13		217.95
			13	217.95
			13	217.95
18/12/2025	14:35:39.368	11		218.00
			1	218.00
			10	218.00
			11	218.00
18/12/2025	14:35:27.765	10		218.10
			10	218.10
			10	218.10
18/12/2025	14:32:29.030	15		218.40
			15	218.40
			15	218.40
18/12/2025	14:32:14.092	100		218.00
			100	218.00
			100	218.00
18/12/2025	14:32:14.039	200		218.00
			200	218.00
			200	218.00
18/12/2025	14:31:15.938	100		218.15
			100	218.15
			100	218.15
18/12/2025	14:30:42.799	10		218.50
			10	218.50
			10	218.50
18/12/2025	14:30:40.973	3		218.45
			3	218.45
			3	218.45
18/12/2025	14:29:40.725	15		217.60
			15	217.60
			15	217.60
18/12/2025	14:28:29.394	3		217.45
			3	217.45
			3	217.45
18/12/2025	14:28:14.001	1		217.65
			1	217.65
			1	217.65
18/12/2025	14:27:59.280	4		217.70
			4	217.70
			4	217.70
18/12/2025	14:27:52.076	10		217.70
			10	217.70
			10	217.70
18/12/2025	14:27:49.660	15		217.75
			15	217.75
			15	217.75
18/12/2025	14:27:21.564	30		217.80
			30	217.80
			30	217.80
18/12/2025	14:25:59.950	45		217.45
			45	217.45
			45	217.45
18/12/2025	14:25:48.363	10		217.35
			10	217.35
			10	217.35
18/12/2025	14:25:44.992	5		217.35
			5	217.35
			5	217.35
18/12/2025	14:25:22.536	10		217.15
			10	217.15
			10	217.15
18/12/2025	14:24:31.079	20		217.70
			20	217.70
			20	217.70
18/12/2025	14:23:22.961	30		217.50
			30	217.50
			30	217.50
18/12/2025	14:21:29.318	30		217.45
			30	217.45
			30	217.45
18/12/2025	14:21:24.961	1		217.40
			1	217.40
			1	217.40
18/12/2025	14:21:08.216	23		217.65
			23	217.65
			23	217.65
18/12/2025	14:20:39.978	50		217.70
			50	217.70
			50	217.70
18/12/2025	14:20:37.560	35		217.65
			35	217.65
			35	217.65
18/12/2025	14:19:55.620	115		217.90
			115	217.90
			15	217.90
			100	217.90
18/12/2025	14:18:58.158	200		217.95
			200	217.95
			200	217.95
18/12/2025	14:17:52.177	4		217.75
			4	217.75
			4	217.75
18/12/2025	14:17:29.531	10		218.20
			10	218.20
			10	218.20
18/12/2025	14:16:54.944	38		218.10
			38	218.10
			38	218.10
18/12/2025	14:16:27.105	15		218.25
			15	218.25
			15	218.25
18/12/2025	14:16:19.369	178		218.30
			178	218.30
			178	218.30
18/12/2025	14:16:19.172	200		218.30
			200	218.30
			200	218.30
18/12/2025	14:16:15.418	200		218.30
			200	218.30
			200	218.30
18/12/2025	14:15:04.555	14		218.10
			14	218.10
			14	218.10
18/12/2025	14:14:56.744	1 501		218.40
			1	218.40
			100	218.40
			1 500	218.40
			1 001	218.40
			100	218.40
			300	218.40
18/12/2025	14:14:03.868	200		218.50
			200	218.50
			200	218.50
18/12/2025	14:14:03.819	200		218.50
			200	218.50
			200	218.50
18/12/2025	14:14:03.635	500		218.50
			500	218.50
			500	218.50
18/12/2025	14:13:44.718	4		218.65
			4	218.65
			4	218.65
18/12/2025	14:13:03.258	1		218.75
			1	218.75
			1	218.75
18/12/2025	14:12:38.871	45		218.90
			45	218.90
			45	218.90
18/12/2025	14:12:28.939	70		218.75
			70	218.75
			70	218.75
18/12/2025	14:12:28.102	5		218.90
			5	218.90
			5	218.90
18/12/2025	14:11:24.960	50		218.65
			50	218.65
			50	218.65
18/12/2025	14:11:10.853	1		218.90
			1	218.90
			1	218.90
18/12/2025	14:11:03.923	3		218.90
			3	218.90
			3	218.90
18/12/2025	14:10:41.729	30		219.15
			30	219.15
			30	219.15
18/12/2025	14:10:07.731	100		218.95
			100	218.95
			100	218.95
18/12/2025	14:09:27.252	4		218.45
			4	218.45
			4	218.45
18/12/2025	14:08:44.746	30		217.35
			30	217.35
			30	217.35
18/12/2025	14:08:24.463	5		217.55
			5	217.55
			5	217.55
18/12/2025	14:08:09.184	4		217.60
			4	217.60
			4	217.60
18/12/2025	14:07:14.642	106		217.60
			106	217.60
			106	217.60
18/12/2025	14:06:48.707	117		217.50
			117	217.50
			117	217.50
18/12/2025	14:06:26.223	200		217.50
			200	217.50
			200	217.50
18/12/2025	14:06:26.108	200		217.50
			200	217.50
			200	217.50
18/12/2025	14:05:46.331	200		217.50
			200	217.50
			200	217.50
18/12/2025	14:05:26.440	18		217.50
			18	217.50
			18	217.50
18/12/2025	14:04:25.579	23		217.45
			23	217.45
			23	217.45
18/12/2025	14:04:17.226	20		217.45
			20	217.45
			20	217.45
18/12/2025	14:04:09.808	800		217.25
			800	217.25
			800	217.25
18/12/2025	14:03:58.246	200		217.45
			200	217.45
			200	217.45
18/12/2025	14:03:56.097	10		217.65
			10	217.65
			10	217.65
18/12/2025	14:01:42.360	10		217.75
			10	217.75
			10	217.75
18/12/2025	14:01:40.636	3		218.20
			3	218.20
			3	218.20
18/12/2025	14:00:54.678	10		218.10
			10	218.10
			10	218.10
18/12/2025	14:00:43.597	1		217.65
			1	217.65
			1	217.65
18/12/2025	13:59:12.068	36		217.55
			36	217.55
			36	217.55
18/12/2025	13:59:01.920	2		217.40
			2	217.40
			2	217.40
18/12/2025	13:58:21.878	50		217.60
			50	217.60
			50	217.60
18/12/2025	13:57:15.233	28		218.05
			28	218.05
			28	218.05
18/12/2025	13:56:05.992	1		217.90
			1	217.90
			1	217.90
18/12/2025	13:55:36.379	1		217.40
			1	217.40
			1	217.40
18/12/2025	13:55:17.170	4		217.95
			4	217.95
			4	217.95
18/12/2025	13:54:28.701	57		217.60
			57	217.60
			57	217.60
18/12/2025	13:54:24.616	200		217.60
			200	217.60
			200	217.60
18/12/2025	13:54:24.532	200		217.60
			200	217.60
			200	217.60
18/12/2025	13:54:24.435	35		217.45
			35	217.45
			35	217.45
18/12/2025	13:54:19.616	200		217.55
			200	217.55
			200	217.55
18/12/2025	13:53:57.805	5		217.65
			5	217.65
			5	217.65
18/12/2025	13:53:36.316	1		217.80
			1	217.80
			1	217.80
18/12/2025	13:53:09.563	10		218.15
			10	218.15
			10	218.15
18/12/2025	13:52:42.597	15		218.10
			15	218.10
			15	218.10
18/12/2025	13:52:12.186	45		218.80
			45	218.80
			45	218.80
18/12/2025	13:51:23.924	200		218.80
			200	218.80
			200	218.80
18/12/2025	13:51:23.133	75		218.80
			75	218.80
			75	218.80
18/12/2025	13:51:05.965	1		218.90
			1	218.90
			1	218.90
18/12/2025	13:50:48.931	3		218.75
			3	218.75
			3	218.75
18/12/2025	13:50:40.106	20		219.00
			20	219.00
			20	219.00
18/12/2025	13:50:21.516	50		218.70
			50	218.70
			50	218.70
18/12/2025	13:49:28.178	10		218.75
			10	218.75
			10	218.75
18/12/2025	13:48:46.852	2		218.95
			2	218.95
			2	218.95
18/12/2025	13:47:40.857	20		219.30
			20	219.30
			20	219.30
18/12/2025	13:47:27.378	3		219.00
			3	219.00
			3	219.00
18/12/2025	13:47:04.641	2		219.35
			2	219.35
			2	219.35
18/12/2025	13:46:10.480	10		219.00
			10	219.00
			10	219.00
18/12/2025	13:45:37.624	2		219.30
			2	219.30
			2	219.30
18/12/2025	13:44:50.568	1		219.40
			1	219.40
			1	219.40
18/12/2025	13:44:24.375	10		218.60
			10	218.60
			10	218.60
18/12/2025	13:40:34.889	10		218.50
			10	218.50
			10	218.50
18/12/2025	13:39:52.516	4		218.30
			4	218.30
			4	218.30
18/12/2025	13:38:48.954	45		218.20
			45	218.20
			45	218.20
18/12/2025	13:38:48.186	4		218.50
			4	218.50
			4	218.50
18/12/2025	13:38:39.433	1		218.50
			1	218.50
			1	218.50
18/12/2025	13:38:27.600	20		218.30
			20	218.30
			20	218.30
18/12/2025	13:38:05.462	7		218.80
			7	218.80
			7	218.80
18/12/2025	13:37:55.850	44		218.45
			44	218.45
			44	218.45
18/12/2025	13:37:32.370	12		218.20
			12	218.20
			12	218.20
18/12/2025	13:37:21.714	5		218.40
			5	218.40
			5	218.40
18/12/2025	13:37:17.237	5		218.65
			5	218.65
			5	218.65
18/12/2025	13:37:02.209	10		218.70
			10	218.70
			10	218.70
18/12/2025	13:36:54.338	15		218.40
			15	218.40
			15	218.40
18/12/2025	13:36:41.847	2		218.50
			2	218.50
			2	218.50
18/12/2025	13:36:26.862	20		217.90
			20	217.90
			20	217.90
18/12/2025	13:36:25.357	10		218.60
			10	218.60
			10	218.60
18/12/2025	13:35:26.237	40		218.60
			40	218.60
			40	218.60
18/12/2025	13:35:05.077	6		218.85
			6	218.85
			6	218.85
18/12/2025	13:34:57.489	45		219.00
			45	219.00
			45	219.00
18/12/2025	13:34:50.513	4		219.20
			4	219.20
			4	219.20
18/12/2025	13:33:39.407	14		219.60
			14	219.60
			14	219.60
18/12/2025	13:31:58.172	75		220.65
			75	220.65
			75	220.65
18/12/2025	13:31:34.324	1		220.20
			1	220.20
			1	220.20
18/12/2025	13:31:24.719	8		220.65
			8	220.65
			5	220.65
			3	220.65
18/12/2025	13:30:44.961	10		219.15
			10	219.15
			10	219.15
18/12/2025	13:30:33.917	45		219.00
			45	219.00
			45	219.00
18/12/2025	13:29:38.553	12		219.95
			12	219.95
			12	219.95
18/12/2025	13:29:08.122	8		220.10
			8	220.10
			8	220.10
18/12/2025	13:28:19.316	23		220.10
			23	220.10
			23	220.10
18/12/2025	13:27:46.235	2		219.85
			2	219.85
			2	219.85
18/12/2025	13:27:43.527	75		220.15
			75	220.15
			75	220.15
18/12/2025	13:27:32.821	7		220.00
			7	220.00
			7	220.00
18/12/2025	13:27:09.651	20		220.00
			20	220.00
			20	220.00
18/12/2025	13:27:02.989	10		220.00
			10	220.00
			10	220.00
18/12/2025	13:26:23.683	30		219.80
			30	219.80
			30	219.80
18/12/2025	13:26:17.360	1		219.90
			1	219.90
			1	219.90
18/12/2025	13:26:04.789	65		220.05
			65	220.05
			65	220.05
18/12/2025	13:25:44.884	5		219.85
			5	219.85
			5	219.85
18/12/2025	13:25:42.649	40		220.00
			40	220.00
			40	220.00
18/12/2025	13:25:33.416	75		219.95
			75	219.95
			75	219.95
18/12/2025	13:24:06.634	12		220.00
			12	220.00
			12	220.00
18/12/2025	13:23:41.218	10		220.10
			10	220.10
			10	220.10
18/12/2025	13:23:11.354	1		219.85
			1	219.85
			1	219.85
18/12/2025	13:23:05.624	45		220.55
			45	220.55
			45	220.55
18/12/2025	13:22:51.527	67		220.35
			67	220.35
			67	220.35
18/12/2025	13:22:43.173	3		220.30
			3	220.30
			3	220.30
18/12/2025	13:22:33.108	3		219.85
			3	219.85
			3	219.85
18/12/2025	13:22:17.007	1		220.90
			1	220.90
			1	220.90
18/12/2025	13:21:47.505	5		220.10
			5	220.10
			5	220.10
18/12/2025	13:21:45.079	5		220.05
			5	220.05
			5	220.05
18/12/2025	13:21:37.342	43		219.75
			43	219.75
			43	219.75
18/12/2025	13:21:13.137	10		220.50
			10	220.50
			10	220.50
18/12/2025	13:21:11.668	5		220.45
			5	220.45
			5	220.45
18/12/2025	13:20:51.257	5		220.75
			5	220.75
			5	220.75
18/12/2025	13:20:43.426	145		220.10
			26	220.10
			100	220.10
			14	220.10
			100	220.10
			45	220.10
			5	220.10
18/12/2025	13:19:57.817	200		220.00
			10	220.00
			15	220.00
			4	220.00
			25	220.00
			200	220.00
			36	220.00
			45	220.00
			40	220.00
			25	220.00
18/12/2025	13:19:57.636	200		220.00
			200	220.00
			200	220.00
18/12/2025	13:19:43.805	43		219.65
			43	219.65
			43	219.65
18/12/2025	13:19:41.041	40		219.90
			40	219.90
			40	219.90
18/12/2025	13:19:23.742	200		219.80
			200	219.80
			200	219.80
18/12/2025	13:19:20.974	3		219.85
			3	219.85
			3	219.85
18/12/2025	13:19:12.020	3		219.75
			3	219.75
			3	219.75
18/12/2025	13:19:08.091	1		219.95
			1	219.95
			1	219.95
18/12/2025	13:18:22.384	200		219.90
			200	219.90
			200	219.90
18/12/2025	13:18:20.773	102		219.85
			102	219.85
			102	219.85
18/12/2025	13:18:20.171	1		219.80
			1	219.80
			1	219.80
18/12/2025	13:18:12.141	90		219.60
			57	219.60
			10	219.60
			10	219.60
			3	219.60
			10	219.60
			90	219.60
18/12/2025	13:17:52.020	1		218.95
			1	218.95
			1	218.95
18/12/2025	13:17:50.811	90		218.95
			90	218.95
			90	218.95
18/12/2025	13:17:35.273	5		218.95
			5	218.95
			5	218.95
18/12/2025	13:16:57.939	3		217.70
			3	217.70
			3	217.70
18/12/2025	13:16:44.407	1		217.95
			1	217.95
			1	217.95
18/12/2025	13:16:38.228	45		218.00
			45	218.00
			45	218.00
18/12/2025	13:16:34.387	75		218.05
			75	218.05
			75	218.05
18/12/2025	13:16:33.985	11		218.05
			11	218.05
			11	218.05
18/12/2025	13:16:33.884	53		218.05
			53	218.05
			53	218.05
18/12/2025	13:16:33.487	44		218.05
			3	218.05
			3	218.05
			41	218.05
			41	218.05
18/12/2025	13:15:29.592	200		217.60
			200	217.60
			200	217.60
18/12/2025	13:15:29.529	200		217.60
			200	217.60
			200	217.60
18/12/2025	13:14:55.158	15		217.50
			15	217.50
			15	217.50
18/12/2025	13:14:51.953	15		217.30
			15	217.30
			15	217.30
18/12/2025	13:14:25.265	10		217.35
			10	217.35
			10	217.35
18/12/2025	13:13:39.150	30		217.10
			30	217.10
			30	217.10
18/12/2025	13:13:35.758	5		217.10
			5	217.10
			5	217.10
18/12/2025	13:13:24.570	12		217.10
			12	217.10
			12	217.10
18/12/2025	13:13:17.742	5		217.15
			5	217.15
			5	217.15
18/12/2025	13:12:57.964	3		217.35
			3	217.35
			3	217.35
18/12/2025	13:12:46.385	3		217.10
			3	217.10
			3	217.10
18/12/2025	13:12:37.804	50		217.35
			50	217.35
			50	217.35
18/12/2025	13:11:35.898	4		216.80
			4	216.80
			4	216.80
18/12/2025	13:11:14.662	50		216.90
			50	216.90
			50	216.90
18/12/2025	13:10:55.328	20		216.85
			20	216.85
			20	216.85
18/12/2025	13:10:27.632	19		216.90
			19	216.90
			19	216.90
18/12/2025	13:10:12.553	4		216.90
			4	216.90
			4	216.90
18/12/2025	13:09:53.866	2 200		217.20
			2 200	217.20
			89	217.20
			2 111	217.20
18/12/2025	13:09:29.541	200		217.05
			200	217.05
			200	217.05
18/12/2025	13:09:29.426	200		217.05
			200	217.05
			200	217.05
18/12/2025	13:09:23.621	65		217.05
			65	217.05
			65	217.05
18/12/2025	13:08:33.134	6		217.50
			3	217.50
			1	217.50
			6	217.50
			2	217.50
18/12/2025	13:07:59.112	200		217.00
			200	217.00
			200	217.00
18/12/2025	13:07:43.895	10		216.75
			10	216.75
			10	216.75
18/12/2025	13:07:37.864	27		216.25
			27	216.25
			27	216.25
18/12/2025	13:06:54.366	10		216.55
			10	216.55
			10	216.55
18/12/2025	13:06:24.107	5		216.10
			5	216.10
			5	216.10
18/12/2025	13:05:26.472	15		216.70
			15	216.70
			15	216.70
18/12/2025	13:05:11.008	1		216.65
			1	216.65
			1	216.65
18/12/2025	13:05:10.461	9		216.65
			9	216.65
			9	216.65
18/12/2025	13:05:06.713	33		216.75
			33	216.75
			33	216.75
18/12/2025	13:03:52.597	40		217.50
			40	217.50
			40	217.50
18/12/2025	13:03:52.450	49		216.95
			7	216.95
			49	216.95
			42	216.95
18/12/2025	13:03:52.363	200		216.95
			200	216.95
			200	216.95
18/12/2025	13:03:51.837	100		216.90
			100	216.90
			100	216.90
18/12/2025	13:03:49.023	14		216.90
			14	216.90
			14	216.90
18/12/2025	13:03:46.277	308		216.00
			308	216.00
			298	216.00
			10	216.00
18/12/2025	13:03:41.554	200		216.65
			200	216.65
			200	216.65
18/12/2025	13:03:31.621	200		215.95
			200	215.95
			200	215.95
18/12/2025	13:03:31.319	45		215.95
			45	215.95
			45	215.95

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: 1 526.00
Ask: 1 526.50
Volume: 23 183
-0.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 15:26:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice