Tradegate Exchange

E.ON SE

307

222

14.99

Date	Time	Volume	Order Volume	Price
15/05/2025	10:01:39.752	400		14.99
			400	14.99
			400	14.99
15/05/2025	10:01:24.937	350		14.99
			350	14.99
			350	14.99
15/05/2025	10:00:09.556	200		14.995
			200	14.995
			200	14.995
15/05/2025	09:59:27.457	3		14.99
			3	14.99
			3	14.99
15/05/2025	09:59:11.681	200		14.99
			200	14.99
			200	14.99
15/05/2025	09:58:53.859	150		14.995
			150	14.995
			150	14.995
15/05/2025	09:58:42.168	7		14.995
			7	14.995
			7	14.995
15/05/2025	09:57:41.131	200		14.98
			200	14.98
			200	14.98
15/05/2025	09:57:27.416	40		14.98
			40	14.98
			40	14.98
15/05/2025	09:57:20.902	1 000		14.975
			1 000	14.975
			1 000	14.975
15/05/2025	09:56:16.838	27		14.97
			27	14.97
			27	14.97
15/05/2025	09:56:01.645	400		14.97
			400	14.97
			400	14.97
15/05/2025	09:55:55.191	300		14.97
			300	14.97
			300	14.97
15/05/2025	09:55:41.775	540		14.965
			540	14.965
			540	14.965
15/05/2025	09:55:17.772	70		14.955
			70	14.955
			70	14.955
15/05/2025	09:54:44.221	34		14.945
			34	14.945
			34	14.945
15/05/2025	09:54:32.318	100		14.94
			100	14.94
			100	14.94
15/05/2025	09:54:28.923	500		14.935
			500	14.935
			500	14.935
15/05/2025	09:54:26.603	75		14.935
			75	14.935
			75	14.935
15/05/2025	09:54:15.675	480		14.94
			480	14.94
			480	14.94
15/05/2025	09:54:02.659	250		14.955
			250	14.955
			250	14.955
15/05/2025	09:53:41.368	68		14.955
			68	14.955
			68	14.955
15/05/2025	09:53:18.030	2		14.965
			2	14.965
			2	14.965
15/05/2025	09:52:37.770	260		14.935
			260	14.935
			260	14.935
15/05/2025	09:52:11.475	110		14.935
			110	14.935
			110	14.935
15/05/2025	09:52:05.235	300		14.935
			300	14.935
			300	14.935
15/05/2025	09:51:53.217	175		14.945
			175	14.945
			175	14.945
15/05/2025	09:51:52.835	1 672		14.945
			1 672	14.945
			1 672	14.945
15/05/2025	09:51:29.644	2		14.94
			2	14.94
			2	14.94
15/05/2025	09:51:21.996	740		14.945
			740	14.945
			740	14.945
15/05/2025	09:50:46.374	700		14.935
			700	14.935
			700	14.935
15/05/2025	09:50:37.481	480		14.94
			480	14.94
			480	14.94
15/05/2025	09:50:35.301	200		14.95
			200	14.95
			200	14.95
15/05/2025	09:50:26.337	1 540		14.945
			1 540	14.945
			1 500	14.945
			40	14.945
15/05/2025	09:50:03.408	2 500		14.945
			2 500	14.945
			2 500	14.945
15/05/2025	09:49:46.440	460		14.945
			460	14.945
			460	14.945
15/05/2025	09:49:36.915	2 500		14.945
			2 500	14.945
			2 500	14.945
15/05/2025	09:49:22.482	2 500		14.945
			2 500	14.945
			2 500	14.945
15/05/2025	09:48:55.667	170		14.925
			170	14.925
			170	14.925
15/05/2025	09:48:26.297	2		14.90
			2	14.90
			2	14.90
15/05/2025	09:47:53.301	280		14.90
			280	14.90
			280	14.90
15/05/2025	09:47:18.540	100		14.905
			100	14.905
			100	14.905
15/05/2025	09:46:17.113	300		14.90
			300	14.90
			300	14.90
15/05/2025	09:45:37.289	400		14.91
			400	14.91
			400	14.91
15/05/2025	09:44:34.258	2 500		14.91
			2 500	14.91
			2 500	14.91
15/05/2025	09:44:32.025	185		14.91
			185	14.91
			185	14.91
15/05/2025	09:44:21.541	260		14.92
			260	14.92
			260	14.92
15/05/2025	09:44:13.085	600		14.925
			600	14.925
			600	14.925
15/05/2025	09:44:01.804	2 500		14.945
			2 500	14.945
			2 500	14.945
15/05/2025	09:43:43.357	32		14.95
			32	14.95
			32	14.95
15/05/2025	09:43:34.820	92		14.95
			92	14.95
			92	14.95
15/05/2025	09:43:06.064	2 500		14.945
			2 500	14.945
			2 500	14.945
15/05/2025	09:42:12.009	650		14.93
			650	14.93
			650	14.93
15/05/2025	09:41:10.845	2		14.94
			2	14.94
			2	14.94
15/05/2025	09:41:08.494	500		14.94
			500	14.94
			500	14.94
15/05/2025	09:40:59.219	700		14.945
			700	14.945
			700	14.945
15/05/2025	09:40:20.535	700		14.95
			700	14.95
			700	14.95
15/05/2025	09:39:20.884	2		14.95
			2	14.95
			2	14.95
15/05/2025	09:38:04.204	1		14.97
			1	14.97
			1	14.97
15/05/2025	09:38:00.812	500		14.97
			500	14.97
			500	14.97
15/05/2025	09:37:56.348	100		14.97
			100	14.97
			100	14.97
15/05/2025	09:37:55.366	10		14.97
			10	14.97
			10	14.97
15/05/2025	09:36:18.410	200		14.95
			200	14.95
			200	14.95
15/05/2025	09:36:00.268	170		14.955
			170	14.955
			170	14.955
15/05/2025	09:35:13.331	569		14.965
			569	14.965
			569	14.965
15/05/2025	09:33:52.720	100		14.965
			100	14.965
			100	14.965
15/05/2025	09:33:37.938	400		14.96
			135	14.96
			265	14.96
			400	14.96
15/05/2025	09:33:19.341	100		14.97
			100	14.97
			100	14.97
15/05/2025	09:33:11.072	1 500		14.965
			1 500	14.965
			1 500	14.965
15/05/2025	09:32:53.375	4		14.965
			4	14.965
			4	14.965
15/05/2025	09:32:35.423	30		14.965
			30	14.965
			30	14.965
15/05/2025	09:31:19.080	1 600		14.985
			1 600	14.985
			1 600	14.985
15/05/2025	09:30:53.525	13		14.99
			13	14.99
			13	14.99
15/05/2025	09:30:44.677	750		14.985
			750	14.985
			750	14.985
15/05/2025	09:30:39.720	78		14.995
			78	14.995
			78	14.995
15/05/2025	09:30:32.483	684		14.995
			684	14.995
			684	14.995
15/05/2025	09:30:25.794	14		15.00
			14	15.00
			14	15.00
15/05/2025	09:30:17.921	500		15.00
			500	15.00
			500	15.00
15/05/2025	09:29:56.152	130		15.02
			130	15.02
			130	15.02
15/05/2025	09:29:30.081	100		15.025
			100	15.025
			100	15.025
15/05/2025	09:28:55.102	100		15.05
			100	15.05
			100	15.05
15/05/2025	09:28:19.512	1 000		15.065
			1 000	15.065
			1 000	15.065
15/05/2025	09:28:12.694	6		15.065
			6	15.065
			6	15.065
15/05/2025	09:27:22.906	400		15.065
			400	15.065
			400	15.065
15/05/2025	09:25:13.737	44		15.065
			44	15.065
			44	15.065
15/05/2025	09:25:03.443	300		15.06
			300	15.06
			300	15.06
15/05/2025	09:24:35.276	300		15.07
			300	15.07
			300	15.07
15/05/2025	09:24:26.118	209		15.06
			209	15.06
			209	15.06
15/05/2025	09:23:50.091	326		15.065
			326	15.065
			326	15.065
15/05/2025	09:22:46.174	100		15.07
			100	15.07
			100	15.07
15/05/2025	09:22:27.598	2		15.08
			2	15.08
			2	15.08
15/05/2025	09:22:16.648	2 000		15.08
			2 000	15.08
			2 000	15.08
15/05/2025	09:21:57.020	1 000		15.065
			1 000	15.065
			1 000	15.065
15/05/2025	09:20:49.926	3		15.06
			3	15.06
			3	15.06
15/05/2025	09:20:38.432	250		15.075
			250	15.075
			250	15.075
15/05/2025	09:20:36.019	800		15.08
			500	15.08
			300	15.08
			800	15.08
15/05/2025	09:20:32.208	2		15.08
			2	15.08
			2	15.08
15/05/2025	09:20:05.967	134		15.06
			134	15.06
			30	15.06
			104	15.06
15/05/2025	09:19:46.109	2 000		15.05
			2 000	15.05
			2 000	15.05
15/05/2025	09:19:38.730	919		15.04
			169	15.04
			919	15.04
			750	15.04
15/05/2025	09:19:23.821	100		15.015
			100	15.015
			100	15.015
15/05/2025	09:19:23.592	4		15.015
			4	15.015
			4	15.015
15/05/2025	09:19:11.112	5		15.025
			5	15.025
			5	15.025
15/05/2025	09:18:54.325	2 000		15.01
			2 000	15.01
			2 000	15.01
15/05/2025	09:17:15.306	3		14.99
			3	14.99
			3	14.99
15/05/2025	09:16:05.633	1 000		14.975
			1 000	14.975
			1 000	14.975
15/05/2025	09:15:54.293	1 500		14.98
			1 500	14.98
			1 500	14.98
15/05/2025	09:14:47.208	67		14.985
			67	14.985
			67	14.985
15/05/2025	09:14:23.559	248		14.975
			248	14.975
			248	14.975
15/05/2025	09:14:17.355	4 000		14.98
			4 000	14.98
			4 000	14.98
15/05/2025	09:13:24.092	2 000		14.96
			2 000	14.96
			2 000	14.96
15/05/2025	09:13:00.445	1 000		14.945
			1 000	14.945
			1 000	14.945
15/05/2025	09:12:54.236	1 500		14.935
			1 500	14.935
			1 500	14.935
15/05/2025	09:12:46.446	500		14.95
			500	14.95
			500	14.95
15/05/2025	09:12:21.373	2 500		14.99
			2 500	14.99
			2 500	14.99
15/05/2025	09:12:02.014	5 000		14.995
			1 664	14.995
			5 000	14.995
			3 336	14.995
15/05/2025	09:11:51.116	1 500		14.995
			1 500	14.995
			1 500	14.995
15/05/2025	09:11:51.057	1 500		14.995
			1 500	14.995
			1 500	14.995
15/05/2025	09:11:43.198	148		15.00
			148	15.00
			148	15.00
15/05/2025	09:11:31.707	1		15.00
			1	15.00
			1	15.00
15/05/2025	09:09:17.000	150		15.01
			150	15.01
			150	15.01
15/05/2025	09:07:50.849	1 000		14.99
			1 000	14.99
			1 000	14.99
15/05/2025	09:06:44.861	1 000		15.015
			1 000	15.015
			1 000	15.015
15/05/2025	09:06:33.870	7 000		15.00
			3 664	15.00
			7 000	15.00
			3 336	15.00
15/05/2025	09:05:55.712	1 500		15.00
			1 500	15.00
			1 500	15.00
15/05/2025	09:05:55.655	1 500		15.00
			1 500	15.00
			1 500	15.00
15/05/2025	09:04:45.043	100		14.95
			100	14.95
			100	14.95
15/05/2025	09:04:20.421	100		14.99
			100	14.99
			100	14.99
15/05/2025	09:03:27.639	1 000		14.995
			1 000	14.995
			1 000	14.995
15/05/2025	09:01:34.336	1		14.935
			1	14.935
			1	14.935
15/05/2025	09:01:30.412	160		15.00
			160	15.00
			160	15.00
15/05/2025	09:01:23.303	1 000		15.00
			1 000	15.00
			1 000	15.00
15/05/2025	09:01:00.203	100		15.00
			100	15.00
			100	15.00
15/05/2025	09:00:36.665	1 000		15.05
			1 000	15.05
			1 000	15.05
15/05/2025	09:00:14.725	884		15.07
			210	15.07
			100	15.07
			674	15.07
			169	15.07
			400	15.07
			100	15.07
			115	15.07
15/05/2025	08:57:55.003	650		14.85
			200	14.85
			175	14.85
			650	14.85
			275	14.85
15/05/2025	08:57:54.956	120		14.85
			100	14.85
			20	14.85
			120	14.85
15/05/2025	08:56:34.680	104		14.96
			104	14.96
			104	14.96
15/05/2025	08:55:01.946	500		14.97
			500	14.97
			500	14.97
15/05/2025	08:54:51.140	1 000		14.99
			500	14.99
			500	14.99
			1 000	14.99
15/05/2025	08:54:48.132	2		14.885
			2	14.885
			2	14.885
15/05/2025	08:53:58.022	2 674		14.95
			500	14.95
			1 000	14.95
			174	14.95
			174	14.95
			1 000	14.95
			2 000	14.95
			500	14.95
15/05/2025	08:52:20.989	1 000		14.865
			1 000	14.865
			1 000	14.865
15/05/2025	08:52:13.549	163		14.865
			163	14.865
			163	14.865
15/05/2025	08:52:13.473	1 000		14.865
			1 000	14.865
			1 000	14.865
15/05/2025	08:52:13.441	1 163		14.875
			1 163	14.875
			1 163	14.875
15/05/2025	08:52:02.846	340		14.895
			340	14.895
			340	14.895
15/05/2025	08:51:27.621	5 596		14.88
			5 596	14.88
			5 000	14.88
			200	14.88
			396	14.88
15/05/2025	08:51:19.625	674		14.895
			174	14.895
			500	14.895
			674	14.895
15/05/2025	08:50:51.379	2 489		14.90
			2 489	14.90
			1 500	14.90
			989	14.90
15/05/2025	08:49:01.939	100		14.935
			100	14.935
			100	14.935
15/05/2025	08:48:24.070	174		14.92
			174	14.92
			174	14.92
15/05/2025	08:48:12.263	150		14.935
			150	14.935
			150	14.935
15/05/2025	08:45:26.356	350		14.935
			350	14.935
			150	14.935
			200	14.935
15/05/2025	08:44:52.850	500		14.92
			500	14.92
			500	14.92
15/05/2025	08:44:16.808	300		14.885
			300	14.885
			300	14.885
15/05/2025	08:43:30.800	181		14.885
			181	14.885
			181	14.885
15/05/2025	08:43:21.204	267		14.935
			267	14.935
			267	14.935
15/05/2025	08:43:10.916	500		14.935
			500	14.935
			500	14.935
15/05/2025	08:41:47.050	200		14.935
			200	14.935
			200	14.935
15/05/2025	08:41:38.733	160		14.935
			160	14.935
			160	14.935
15/05/2025	08:41:32.963	5		14.935
			5	14.935
			5	14.935
15/05/2025	08:41:09.902	20		14.885
			20	14.885
			20	14.885
15/05/2025	08:40:57.254	5 988		14.90
			1 000	14.90
			4 988	14.90
			5 988	14.90
15/05/2025	08:40:16.040	1 000		14.90
			1 000	14.90
			1 000	14.90
15/05/2025	08:39:53.315	500		14.885
			500	14.885
			500	14.885
15/05/2025	08:39:50.066	1 000		14.885
			999	14.885
			500	14.885
			1	14.885
			500	14.885
15/05/2025	08:39:21.589	2 512		14.90
			1 000	14.90
			10	14.90
			2 512	14.90
			2	14.90
			1 500	14.90
15/05/2025	08:39:21.539	1 500		14.915
			200	14.915
			1 500	14.915
			1 250	14.915
			50	14.915
15/05/2025	08:38:59.614	384		14.915
			384	14.915
			110	14.915
			174	14.915
			100	14.915
15/05/2025	08:37:28.504	120		14.995
			120	14.995
			120	14.995
15/05/2025	08:36:12.639	200		14.995
			200	14.995
			200	14.995
15/05/2025	08:35:58.506	500		14.99
			500	14.99
			500	14.99
15/05/2025	08:35:55.918	200		14.97
			200	14.97
			200	14.97
15/05/2025	08:35:32.032	5		14.995
			5	14.995
			5	14.995
15/05/2025	08:33:11.341	5		15.01
			5	15.01
			5	15.01
15/05/2025	08:33:03.947	18		14.915
			18	14.915
			18	14.915
15/05/2025	08:32:20.084	7 000		14.96
			7 000	14.96
			7 000	14.96
15/05/2025	08:32:14.528	1 000		14.955
			1 000	14.955
			1 000	14.955
15/05/2025	08:31:58.302	1 000		14.955
			1 000	14.955
			1 000	14.955
15/05/2025	08:31:41.478	1 500		14.955
			1 500	14.955
			1 500	14.955
15/05/2025	08:31:33.026	2 456		14.95
			250	14.95
			80	14.95
			500	14.95
			156	14.95
			100	14.95
			1 370	14.95
			2 456	14.95
15/05/2025	08:31:27.763	3 000		14.96
			3 000	14.96
			2 000	14.96
			1 000	14.96
15/05/2025	08:31:03.982	1 660		14.98
			330	14.98
			1 330	14.98
			1 660	14.98
15/05/2025	08:30:07.859	1 000		14.975
			1 000	14.975
			1 000	14.975
15/05/2025	08:29:51.325	900		14.98
			900	14.98
			900	14.98
15/05/2025	08:29:51.201	1 600		14.98
			100	14.98
			1 600	14.98
			200	14.98
			1 300	14.98
15/05/2025	08:29:34.649	265		15.035
			100	15.035
			30	15.035
			135	15.035
			265	15.035
15/05/2025	08:29:05.815	1 000		14.98
			1 000	14.98
			1 000	14.98
15/05/2025	08:24:26.988	2		14.955
			2	14.955
			2	14.955
15/05/2025	08:20:40.802	1 111		14.99
			1 111	14.99
			1 111	14.99
15/05/2025	08:20:39.380	100		15.00
			100	15.00
			100	15.00
15/05/2025	08:19:22.449	15		14.995
			15	14.995
			15	14.995
15/05/2025	08:18:58.611	40		15.02
			40	15.02
			40	15.02
15/05/2025	08:17:24.002	250		15.02
			250	15.02
			50	15.02
			200	15.02
15/05/2025	08:16:20.826	10		15.02
			10	15.02
			10	15.02
15/05/2025	08:14:13.663	12		15.02
			12	15.02
			12	15.02
15/05/2025	08:10:27.121	200		15.005
			200	15.005
			200	15.005
15/05/2025	08:09:49.968	1		14.955
			1	14.955
			1	14.955
15/05/2025	08:08:00.564	200		15.005
			100	15.005
			100	15.005
			200	15.005
15/05/2025	08:05:08.864	300		15.005
			300	15.005
			100	15.005
			173	15.005
			27	15.005
15/05/2025	08:04:35.273	150		14.955
			150	14.955
			150	14.955
15/05/2025	08:03:07.156	10		15.005
			10	15.005
			10	15.005
15/05/2025	08:00:48.348	18		14.955
			18	14.955
			18	14.955
15/05/2025	08:00:27.392	200		14.97
			100	14.97
			100	14.97
			200	14.97
15/05/2025	08:00:22.496	43		15.005
			43	15.005
			43	15.005
15/05/2025	08:00:09.321	1		14.955
			1	14.955
			1	14.955
15/05/2025	08:00:08.821	1		15.005
			1	15.005
			1	15.005
15/05/2025	07:58:31.215	50		15.005
			50	15.005
			50	15.005
15/05/2025	07:54:28.205	43		14.955
			43	14.955
			43	14.955
15/05/2025	07:53:42.570	30		15.005
			30	15.005
			30	15.005
15/05/2025	07:52:26.945	174		14.955
			174	14.955
			174	14.955
15/05/2025	07:51:54.861	1 500		14.96
			1 500	14.96
			1 500	14.96
15/05/2025	07:50:38.032	1 500		14.96
			200	14.96
			1 500	14.96
			1 300	14.96
15/05/2025	07:49:25.718	250		14.96
			250	14.96
			77	14.96
			173	14.96
15/05/2025	07:47:29.577	200		15.02
			200	15.02
			200	15.02
15/05/2025	07:44:34.448	250		15.02
			250	15.02
			250	15.02
15/05/2025	07:41:25.006	98		15.035
			98	15.035
			98	15.035
15/05/2025	07:41:05.304	1 000		15.01
			1 000	15.01
			1 000	15.01
15/05/2025	07:41:01.290	1 000		14.99
			100	14.99
			300	14.99
			100	14.99
			400	14.99
			1 000	14.99
			20	14.99
			80	14.99
15/05/2025	07:40:23.991	1 000		15.015
			1 000	15.015
			1 000	15.015
15/05/2025	07:36:51.631	2 590		15.04
			4	15.04
			100	15.04
			750	15.04
			100	15.04
			100	15.04
			60	15.04
			70	15.04
			1 000	15.04
			300	15.04
			60	15.04
			6	15.04
			400	15.04
			1 000	15.04
			1 000	15.04
			100	15.04
			130	15.04

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: 1 674.50
Ask: 1 675.50
Volume: 29 692
+4.72%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 10:01:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice