Tradegate Exchange

RENK Group AG

512

355

54.80

Date	Time	Volume	Order Volume	Price
12/12/2025	11:30:47.414	100		54.80
			100	54.80
			100	54.80
12/12/2025	11:30:18.757	36		54.80
			36	54.80
			36	54.80
12/12/2025	11:30:07.690	95		54.80
			95	54.80
			95	54.80
12/12/2025	11:28:39.972	100		54.85
			100	54.85
			100	54.85
12/12/2025	11:27:41.055	150		54.85
			150	54.85
			150	54.85
12/12/2025	11:27:31.522	720		54.83
			720	54.83
			720	54.83
12/12/2025	11:26:45.781	200		54.86
			200	54.86
			200	54.86
12/12/2025	11:26:30.940	88		54.83
			88	54.83
			88	54.83
12/12/2025	11:25:25.412	3		54.84
			3	54.84
			3	54.84
12/12/2025	11:25:23.977	100		54.88
			100	54.88
			100	54.88
12/12/2025	11:25:22.552	410		54.84
			410	54.84
			410	54.84
12/12/2025	11:23:41.828	150		54.83
			150	54.83
			150	54.83
12/12/2025	11:22:20.524	80		54.81
			10	54.81
			80	54.81
			70	54.81
12/12/2025	11:22:20.333	95		54.81
			95	54.81
			95	54.81
12/12/2025	11:22:12.252	95		54.81
			95	54.81
			95	54.81
12/12/2025	11:20:43.533	300		54.83
			300	54.83
			300	54.83
12/12/2025	11:20:04.747	100		54.84
			100	54.84
			100	54.84
12/12/2025	11:16:15.606	50		54.82
			50	54.82
			50	54.82
12/12/2025	11:15:24.129	450		54.95
			450	54.95
			450	54.95
12/12/2025	11:15:01.622	50		54.96
			50	54.96
			50	54.96
12/12/2025	11:14:04.935	10		54.94
			10	54.94
			10	54.94
12/12/2025	11:11:53.236	47		54.97
			47	54.97
			47	54.97
12/12/2025	11:11:32.297	10		54.99
			10	54.99
			10	54.99
12/12/2025	11:11:27.217	10		54.99
			10	54.99
			10	54.99
12/12/2025	11:11:11.885	25		55.00
			25	55.00
			25	55.00
12/12/2025	11:10:37.029	19		54.97
			19	54.97
			19	54.97
12/12/2025	11:07:40.784	115		54.98
			115	54.98
			115	54.98
12/12/2025	11:07:05.858	2		54.96
			2	54.96
			2	54.96
12/12/2025	11:05:23.415	10		55.02
			10	55.02
			10	55.02
12/12/2025	11:04:58.482	100		55.01
			100	55.01
			100	55.01
12/12/2025	11:04:44.464	150		54.99
			150	54.99
			150	54.99
12/12/2025	11:04:42.922	85		55.00
			85	55.00
			85	55.00
12/12/2025	11:03:38.938	85		54.93
			85	54.93
			85	54.93
12/12/2025	11:02:22.736	100		54.92
			100	54.92
			100	54.92
12/12/2025	11:02:20.735	1 000		54.91
			1 000	54.91
			1 000	54.91
12/12/2025	11:02:07.060	300		54.91
			300	54.91
			300	54.91
12/12/2025	11:00:53.211	160		54.87
			160	54.87
			160	54.87
12/12/2025	11:00:25.520	340		54.89
			340	54.89
			300	54.89
			40	54.89
12/12/2025	11:00:10.463	77		54.94
			77	54.94
			77	54.94
12/12/2025	10:57:27.648	100		54.97
			100	54.97
			100	54.97
12/12/2025	10:56:42.755	60		55.01
			60	55.01
			60	55.01
12/12/2025	10:56:28.707	200		54.96
			200	54.96
			200	54.96
12/12/2025	10:55:37.634	11		54.89
			11	54.89
			11	54.89
12/12/2025	10:55:12.300	185		55.01
			5	55.01
			55	55.01
			125	55.01
			185	55.01
12/12/2025	10:54:48.611	20		54.86
			20	54.86
			20	54.86
12/12/2025	10:54:21.762	2		54.90
			2	54.90
			2	54.90
12/12/2025	10:52:52.060	2		54.97
			2	54.97
			2	54.97
12/12/2025	10:51:44.164	25		54.92
			25	54.92
			25	54.92
12/12/2025	10:50:31.719	50		54.87
			50	54.87
			50	54.87
12/12/2025	10:47:51.437	1 520		54.71
			1 520	54.71
			20	54.71
			1 500	54.71
12/12/2025	10:47:14.564	250		54.70
			250	54.70
			250	54.70
12/12/2025	10:46:53.395	1		54.69
			1	54.69
			1	54.69
12/12/2025	10:46:11.948	37		54.67
			37	54.67
			37	54.67
12/12/2025	10:45:32.813	100		54.68
			100	54.68
			100	54.68
12/12/2025	10:45:02.415	75		54.68
			75	54.68
			75	54.68
12/12/2025	10:44:42.609	100		54.69
			100	54.69
			100	54.69
12/12/2025	10:44:42.400	250		54.69
			250	54.69
			250	54.69
12/12/2025	10:44:32.974	450		54.69
			450	54.69
			450	54.69
12/12/2025	10:43:44.985	250		54.70
			250	54.70
			250	54.70
12/12/2025	10:42:59.177	100		54.69
			100	54.69
			100	54.69
12/12/2025	10:42:28.524	350		54.69
			350	54.69
			350	54.69
12/12/2025	10:42:28.087	100		54.67
			100	54.67
			100	54.67
12/12/2025	10:42:12.453	40		54.71
			40	54.71
			40	54.71
12/12/2025	10:41:36.080	150		54.72
			150	54.72
			120	54.72
			30	54.72
12/12/2025	10:41:23.151	9		54.79
			9	54.79
			9	54.79
12/12/2025	10:40:52.640	100		54.79
			100	54.79
			100	54.79
12/12/2025	10:40:10.384	10		54.82
			10	54.82
			10	54.82
12/12/2025	10:39:29.290	89		54.79
			89	54.79
			89	54.79
12/12/2025	10:38:41.609	110		54.81
			110	54.81
			110	54.81
12/12/2025	10:38:40.009	259		54.81
			259	54.81
			259	54.81
12/12/2025	10:38:09.074	300		54.84
			300	54.84
			300	54.84
12/12/2025	10:38:03.699	30		54.83
			30	54.83
			30	54.83
12/12/2025	10:37:55.590	300		54.90
			300	54.90
			300	54.90
12/12/2025	10:37:42.436	350		54.90
			350	54.90
			350	54.90
12/12/2025	10:37:34.189	5		54.91
			5	54.91
			5	54.91
12/12/2025	10:37:24.783	350		54.90
			350	54.90
			350	54.90
12/12/2025	10:36:59.299	450		54.90
			450	54.90
			450	54.90
12/12/2025	10:36:25.782	30		54.90
			30	54.90
			30	54.90
12/12/2025	10:36:07.646	100		54.96
			100	54.96
			100	54.96
12/12/2025	10:34:27.638	50		54.93
			50	54.93
			50	54.93
12/12/2025	10:34:05.679	100		54.99
			100	54.99
			100	54.99
12/12/2025	10:31:48.161	50		54.98
			50	54.98
			50	54.98
12/12/2025	10:31:28.964	145		54.94
			145	54.94
			145	54.94
12/12/2025	10:30:16.689	110		54.95
			110	54.95
			110	54.95
12/12/2025	10:29:20.863	30		54.95
			30	54.95
			30	54.95
12/12/2025	10:27:01.868	200		54.96
			200	54.96
			200	54.96
12/12/2025	10:26:54.574	19		54.96
			19	54.96
			19	54.96
12/12/2025	10:26:37.087	200		54.95
			200	54.95
			200	54.95
12/12/2025	10:26:27.134	200		54.95
			200	54.95
			200	54.95
12/12/2025	10:26:21.929	15		54.95
			15	54.95
			15	54.95
12/12/2025	10:26:15.054	200		54.97
			200	54.97
			200	54.97
12/12/2025	10:25:50.739	180		54.97
			180	54.97
			180	54.97
12/12/2025	10:25:43.110	320		54.97
			20	54.97
			300	54.97
			320	54.97
12/12/2025	10:24:10.829	1 450		55.00
			1 450	55.00
			1 450	55.00
12/12/2025	10:24:07.730	150		54.99
			21	54.99
			129	54.99
			150	54.99
12/12/2025	10:24:00.020	400		55.02
			400	55.02
			400	55.02
12/12/2025	10:23:49.232	9		55.02
			9	55.02
			9	55.02
12/12/2025	10:23:32.887	200		55.02
			200	55.02
			200	55.02
12/12/2025	10:22:14.888	30		55.14
			30	55.14
			30	55.14
12/12/2025	10:19:30.872	100		55.13
			100	55.13
			100	55.13
12/12/2025	10:19:24.875	40		55.12
			40	55.12
			30	55.12
			10	55.12
12/12/2025	10:19:03.481	200		55.11
			200	55.11
			200	55.11
12/12/2025	10:16:28.526	11		55.00
			11	55.00
			11	55.00
12/12/2025	10:16:05.512	20		54.96
			20	54.96
			20	54.96
12/12/2025	10:15:02.470	50		54.94
			50	54.94
			50	54.94
12/12/2025	10:12:12.590	200		54.77
			30	54.77
			125	54.77
			200	54.77
			45	54.77
12/12/2025	10:11:34.505	200		54.85
			200	54.85
			200	54.85
12/12/2025	10:10:40.245	10		54.89
			10	54.89
			10	54.89
12/12/2025	10:09:45.865	30		54.88
			30	54.88
			30	54.88
12/12/2025	10:08:38.544	200		54.96
			200	54.96
			200	54.96
12/12/2025	10:05:51.793	15		54.99
			15	54.99
			15	54.99
12/12/2025	10:04:47.566	100		54.90
			100	54.90
			100	54.90
12/12/2025	10:04:07.216	100		54.92
			100	54.92
			100	54.92
12/12/2025	10:03:06.780	3		54.94
			3	54.94
			3	54.94
12/12/2025	10:01:59.483	60		54.99
			60	54.99
			60	54.99
12/12/2025	10:00:40.556	90		54.98
			90	54.98
			90	54.98
12/12/2025	09:58:28.855	150		54.95
			150	54.95
			150	54.95
12/12/2025	09:58:19.599	1 250		54.97
			1 250	54.97
			1 250	54.97
12/12/2025	09:58:13.155	250		54.95
			250	54.95
			250	54.95
12/12/2025	09:57:57.831	3		54.85
			3	54.85
			3	54.85
12/12/2025	09:57:51.796	30		54.90
			30	54.90
			30	54.90
12/12/2025	09:57:24.239	85		54.90
			85	54.90
			85	54.90
12/12/2025	09:57:24.166	100		54.91
			100	54.91
			100	54.91
12/12/2025	09:57:11.332	350		54.95
			350	54.95
			350	54.95
12/12/2025	09:56:11.649	250		54.95
			250	54.95
			250	54.95
12/12/2025	09:55:42.785	100		54.99
			100	54.99
			100	54.99
12/12/2025	09:55:30.100	11		55.03
			11	55.03
			11	55.03
12/12/2025	09:55:29.000	180		55.03
			180	55.03
			180	55.03
12/12/2025	09:55:09.090	100		55.00
			100	55.00
			100	55.00
12/12/2025	09:54:24.195	100		55.01
			100	55.01
			100	55.01
12/12/2025	09:53:09.835	5		54.92
			5	54.92
			5	54.92
12/12/2025	09:52:52.488	86		54.95
			3	54.95
			76	54.95
			83	54.95
			10	54.95
12/12/2025	09:51:24.538	200		54.95
			200	54.95
			200	54.95
12/12/2025	09:51:06.179	2		55.00
			2	55.00
			2	55.00
12/12/2025	09:51:01.660	10		54.92
			10	54.92
			10	54.92
12/12/2025	09:50:10.141	19		54.97
			19	54.97
			19	54.97
12/12/2025	09:49:41.161	36		54.98
			36	54.98
			36	54.98
12/12/2025	09:48:27.282	88		54.97
			88	54.97
			88	54.97
12/12/2025	09:48:26.379	70		54.97
			70	54.97
			70	54.97
12/12/2025	09:47:35.282	200		55.07
			200	55.07
			200	55.07
12/12/2025	09:46:46.096	200		55.10
			200	55.10
			200	55.10
12/12/2025	09:46:38.885	10		55.04
			10	55.04
			10	55.04
12/12/2025	09:46:20.577	50		55.00
			50	55.00
			50	55.00
12/12/2025	09:46:03.266	250		55.09
			250	55.09
			250	55.09
12/12/2025	09:45:30.632	6		55.01
			6	55.01
			6	55.01
12/12/2025	09:45:12.307	60		55.01
			60	55.01
			60	55.01
12/12/2025	09:45:04.005	2		55.01
			2	55.01
			2	55.01
12/12/2025	09:44:54.609	20		55.07
			20	55.07
			20	55.07
12/12/2025	09:44:25.659	250		55.11
			250	55.11
			250	55.11
12/12/2025	09:44:19.332	200		55.11
			200	55.11
			200	55.11
12/12/2025	09:43:38.975	3		55.12
			3	55.12
			3	55.12
12/12/2025	09:43:26.702	50		55.12
			50	55.12
			50	55.12
12/12/2025	09:42:36.672	1 002		55.06
			1 002	55.06
			1 002	55.06
12/12/2025	09:42:33.850	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:30.744	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:30.557	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:30.385	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:21.787	250		55.05
			250	55.05
			250	55.05
12/12/2025	09:42:03.111	127		55.09
			127	55.09
			127	55.09
12/12/2025	09:41:54.799	25		55.03
			25	55.03
			25	55.03
12/12/2025	09:41:47.190	200		55.11
			200	55.11
			200	55.11
12/12/2025	09:41:45.284	250		55.03
			250	55.03
			250	55.03
12/12/2025	09:41:44.002	150		55.08
			150	55.08
			150	55.08
12/12/2025	09:41:43.869	150		55.09
			150	55.09
			150	55.09
12/12/2025	09:40:55.207	250		55.11
			250	55.11
			250	55.11
12/12/2025	09:40:37.304	250		55.12
			250	55.12
			250	55.12
12/12/2025	09:40:19.791	30		55.10
			30	55.10
			30	55.10
12/12/2025	09:40:03.750	219		55.12
			19	55.12
			219	55.12
			200	55.12
12/12/2025	09:38:53.944	300		55.10
			300	55.10
			300	55.10
12/12/2025	09:38:48.962	1		55.05
			1	55.05
			1	55.05
12/12/2025	09:37:29.110	3		54.98
			3	54.98
			3	54.98
12/12/2025	09:37:18.745	19		55.04
			19	55.04
			19	55.04
12/12/2025	09:36:15.530	100		55.03
			100	55.03
			100	55.03
12/12/2025	09:36:05.521	250		55.06
			231	55.06
			250	55.06
			19	55.06
12/12/2025	09:35:49.857	2		55.12
			2	55.12
			2	55.12
12/12/2025	09:35:31.303	200		55.05
			200	55.05
			200	55.05
12/12/2025	09:34:51.639	127		55.12
			127	55.12
			127	55.12
12/12/2025	09:34:46.921	300		55.12
			300	55.12
			300	55.12
12/12/2025	09:34:33.406	250		54.98
			250	54.98
			250	54.98
12/12/2025	09:34:16.699	250		54.98
			250	54.98
			250	54.98
12/12/2025	09:33:24.051	199		55.01
			199	55.01
			199	55.01
12/12/2025	09:33:04.344	300		54.99
			300	54.99
			300	54.99
12/12/2025	09:31:34.053	50		54.99
			50	54.99
			50	54.99
12/12/2025	09:31:17.756	170		54.98
			170	54.98
			170	54.98
12/12/2025	09:31:04.241	37		54.97
			37	54.97
			37	54.97
12/12/2025	09:30:22.679	30		54.96
			30	54.96
			30	54.96
12/12/2025	09:30:19.354	1		54.96
			1	54.96
			1	54.96
12/12/2025	09:30:07.180	200		54.96
			200	54.96
			200	54.96
12/12/2025	09:30:03.378	60		54.96
			60	54.96
			60	54.96
12/12/2025	09:29:47.642	250		54.96
			250	54.96
			250	54.96
12/12/2025	09:29:41.966	20		54.96
			20	54.96
			20	54.96
12/12/2025	09:29:38.943	250		54.96
			250	54.96
			250	54.96
12/12/2025	09:29:22.091	1		54.94
			1	54.94
			1	54.94
12/12/2025	09:28:13.959	20		54.90
			20	54.90
			20	54.90
12/12/2025	09:28:10.557	10		54.92
			10	54.92
			10	54.92
12/12/2025	09:27:54.307	40		54.92
			40	54.92
			40	54.92
12/12/2025	09:27:34.595	4 600		55.00
			4 600	55.00
			4 100	55.00
			500	55.00
12/12/2025	09:27:19.194	10		55.05
			10	55.05
			10	55.05
12/12/2025	09:26:10.821	250		54.97
			250	54.97
			250	54.97
12/12/2025	09:26:00.070	100		54.96
			70	54.96
			100	54.96
			30	54.96
12/12/2025	09:25:52.160	26		54.96
			26	54.96
			26	54.96
12/12/2025	09:25:31.080	10		54.96
			10	54.96
			10	54.96
12/12/2025	09:24:48.509	20		55.02
			20	55.02
			20	55.02
12/12/2025	09:24:34.167	30		54.90
			30	54.90
			30	54.90
12/12/2025	09:24:30.047	1		54.95
			1	54.95
			1	54.95
12/12/2025	09:24:05.106	39		54.79
			39	54.79
			39	54.79
12/12/2025	09:23:35.529	1 200		54.80
			1 000	54.80
			1 200	54.80
			200	54.80
12/12/2025	09:23:16.479	71		54.70
			71	54.70
			71	54.70
12/12/2025	09:23:16.411	300		54.70
			300	54.70
			300	54.70
12/12/2025	09:22:04.185	50		54.64
			50	54.64
			50	54.64
12/12/2025	09:21:49.759	100		54.68
			100	54.68
			100	54.68
12/12/2025	09:21:23.807	107		54.66
			107	54.66
			107	54.66
12/12/2025	09:20:45.861	10		54.72
			10	54.72
			10	54.72
12/12/2025	09:20:22.774	4		54.73
			4	54.73
			4	54.73
12/12/2025	09:20:02.873	18		54.71
			18	54.71
			18	54.71
12/12/2025	09:19:58.418	10		54.74
			10	54.74
			10	54.74
12/12/2025	09:19:44.390	10		54.68
			10	54.68
			10	54.68
12/12/2025	09:19:22.286	2		54.80
			2	54.80
			2	54.80
12/12/2025	09:19:05.495	110		54.84
			110	54.84
			110	54.84
12/12/2025	09:18:38.618	170		54.83
			170	54.83
			170	54.83
12/12/2025	09:18:30.168	200		54.80
			200	54.80
			200	54.80
12/12/2025	09:18:05.725	120		54.89
			120	54.89
			120	54.89
12/12/2025	09:17:51.425	200		54.95
			200	54.95
			200	54.95
12/12/2025	09:17:50.437	213		54.91
			213	54.91
			213	54.91
12/12/2025	09:17:21.458	90		54.99
			90	54.99
			90	54.99
12/12/2025	09:16:55.461	200		55.02
			200	55.02
			200	55.02
12/12/2025	09:16:33.277	200		55.10
			200	55.10
			200	55.10
12/12/2025	09:15:58.249	2		55.06
			2	55.06
			2	55.06
12/12/2025	09:15:36.471	250		55.03
			250	55.03
			250	55.03
12/12/2025	09:15:33.945	134		54.93
			134	54.93
			134	54.93
12/12/2025	09:15:28.748	200		54.93
			200	54.93
			200	54.93
12/12/2025	09:15:25.847	50		54.91
			50	54.91
			50	54.91
12/12/2025	09:15:25.777	163		54.91
			163	54.91
			163	54.91
12/12/2025	09:14:52.346	250		55.06
			250	55.06
			250	55.06
12/12/2025	09:14:44.597	136		55.20
			1	55.20
			30	55.20
			135	55.20
			106	55.20
12/12/2025	09:13:23.990	350		55.22
			350	55.22
			350	55.22
12/12/2025	09:12:36.052	40		55.12
			40	55.12
			40	55.12
12/12/2025	09:12:09.525	12		54.96
			12	54.96
			12	54.96
12/12/2025	09:12:00.091	250		54.96
			250	54.96
			250	54.96
12/12/2025	09:10:30.123	250		54.69
			250	54.69
			250	54.69
12/12/2025	09:10:30.021	100		54.70
			100	54.70
			100	54.70
12/12/2025	09:10:28.445	50		54.72
			50	54.72
			50	54.72
12/12/2025	09:10:07.077	50		54.75
			50	54.75
			50	54.75
12/12/2025	09:09:47.765	750		54.90
			750	54.90
			750	54.90
12/12/2025	09:09:37.615	250		54.83
			250	54.83
			250	54.83
12/12/2025	09:08:43.501	50		54.80
			50	54.80
			50	54.80
12/12/2025	09:08:31.356	3		54.74
			3	54.74
			3	54.74
12/12/2025	09:08:28.655	182		54.81
			182	54.81
			182	54.81
12/12/2025	09:08:17.407	10		54.81
			10	54.81
			10	54.81
12/12/2025	09:08:15.859	19		54.80
			19	54.80
			19	54.80
12/12/2025	09:07:52.930	6		54.82
			6	54.82
			6	54.82
12/12/2025	09:07:39.351	10		54.84
			10	54.84
			10	54.84
12/12/2025	09:06:49.922	250		54.69
			250	54.69
			250	54.69
12/12/2025	09:06:45.530	2 500		54.68
			1 000	54.68
			2 500	54.68
			1 500	54.68
12/12/2025	09:05:36.639	275		54.69
			75	54.69
			200	54.69
			275	54.69
12/12/2025	09:04:51.154	60		54.45
			60	54.45
			60	54.45
12/12/2025	09:03:07.422	12		54.27
			12	54.27
			12	54.27
12/12/2025	09:02:46.058	22		54.16
			22	54.16
			12	54.16
			10	54.16
12/12/2025	09:02:41.738	170		54.26
			170	54.26
			170	54.26
12/12/2025	09:02:03.415	1 300		54.39
			1 300	54.39
			1 300	54.39
12/12/2025	09:01:50.510	200		54.40
			200	54.40
			200	54.40
12/12/2025	09:01:28.618	100		54.19
			100	54.19
			100	54.19
12/12/2025	09:01:25.854	5		54.18
			5	54.18
			5	54.18
12/12/2025	09:01:16.328	8 951		54.03
			50	54.03
			50	54.03
			60	54.03
			150	54.03
			150	54.03
			100	54.03
			6 950	54.03
			29	54.03
			450	54.03
			153	54.03
			8 951	54.03
			80	54.03
			10	54.03
			20	54.03
			119	54.03
			158	54.03
			20	54.03
			2	54.03
			400	54.03
12/12/2025	09:01:00.655	4 400		54.00
			10	54.00
			10	54.00
			433	54.00
			2 178	54.00
			200	54.00
			40	54.00
			1 789	54.00
			30	54.00
			15	54.00
			100	54.00
			5	54.00
			500	54.00
			25	54.00
			1	54.00
			200	54.00
			1 000	54.00
			1 000	54.00
			100	54.00
			20	54.00
			50	54.00
			200	54.00
			600	54.00
			20	54.00
			274	54.00
12/12/2025	09:00:48.698	2 098		54.50
			35	54.50
			200	54.50
			30	54.50
			30	54.50
			100	54.50
			90	54.50
			2 008	54.50
			50	54.50
			500	54.50
			23	54.50
			100	54.50
			960	54.50
			70	54.50
12/12/2025	09:00:41.809	3 015		54.77
			50	54.77
			50	54.77
			2	54.77
			2 000	54.77
			100	54.77
			150	54.77
			100	54.77
			1 015	54.77
			33	54.77
			1 000	54.77
			100	54.77
			100	54.77
			1 000	54.77
			130	54.77
			200	54.77
12/12/2025	08:57:54.274	50		55.11
			50	55.11
			50	55.11
12/12/2025	08:56:31.581	5		55.11
			5	55.11
			5	55.11
12/12/2025	08:55:04.090	50		55.12
			50	55.12
			50	55.12
12/12/2025	08:54:31.426	15		55.29
			15	55.29
			15	55.29
12/12/2025	08:53:38.288	1		55.29
			1	55.29
			1	55.29
12/12/2025	08:53:12.043	300		55.29
			220	55.29
			30	55.29
			50	55.29
			300	55.29
12/12/2025	08:53:06.484	4		55.11
			4	55.11
			4	55.11
12/12/2025	08:51:13.169	2		55.30
			2	55.30
			2	55.30
12/12/2025	08:50:44.860	4		55.11
			4	55.11
			4	55.11
12/12/2025	08:48:30.885	50		55.30
			50	55.30
			50	55.30
12/12/2025	08:47:26.510	484		55.11
			40	55.11
			394	55.11
			484	55.11
			30	55.11
			20	55.11
12/12/2025	08:46:40.600	202		55.19
			36	55.19
			202	55.19
			116	55.19
			50	55.19
12/12/2025	08:45:39.892	750		55.25
			750	55.25
			750	55.25
12/12/2025	08:44:24.064	300		55.24
			300	55.24
			300	55.24
12/12/2025	08:43:48.649	10		55.29
			10	55.29
			10	55.29
12/12/2025	08:41:34.765	4		55.29
			4	55.29
			4	55.29
12/12/2025	08:41:01.162	2		55.29
			2	55.29
			2	55.29
12/12/2025	08:40:29.527	75		55.38
			75	55.38
			75	55.38
12/12/2025	08:36:11.691	300		55.37
			286	55.37
			10	55.37
			4	55.37
			300	55.37
12/12/2025	08:34:34.125	280		55.15
			280	55.15
			280	55.15
12/12/2025	08:34:10.272	280		55.14
			280	55.14
			280	55.14
12/12/2025	08:26:38.390	300		55.19
			40	55.19
			30	55.19
			220	55.19
			300	55.19
			10	55.19
12/12/2025	08:25:55.672	10		55.19
			10	55.19
			4	55.19
			6	55.19
12/12/2025	08:24:58.793	20		55.01
			20	55.01
			10	55.01
			10	55.01
12/12/2025	08:24:31.418	50		55.09
			50	55.09
			50	55.09
12/12/2025	08:23:39.497	200		55.09
			100	55.09
			100	55.09
			200	55.09
12/12/2025	08:23:39.443	1		55.13
			1	55.13
			1	55.13
12/12/2025	08:23:11.369	5		55.13
			5	55.13
			5	55.13
12/12/2025	08:23:08.701	30		55.06
			30	55.06
			30	55.06
12/12/2025	08:23:08.647	2		55.06
			2	55.06
			2	55.06
12/12/2025	08:22:14.581	40		55.13
			34	55.13
			6	55.13
			40	55.13
12/12/2025	08:20:32.498	180		55.14
			10	55.14
			180	55.14
			170	55.14

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

Deutsche Lufthansa AG

Bid: 8.442 / Ask: 8.448
Volume: 1 803 204
+4.30%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 11:30:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice