Tradegate Exchange

RENK Group AG

4412

2588

53.91

Date	Time	Volume	Order Volume	Price
12/05/2025	16:10:06.626	10		53.91
			10	53.91
			10	53.91
12/05/2025	16:09:42.757	71		53.92
			71	53.92
			71	53.92
12/05/2025	16:09:32.630	300		53.88
			300	53.88
			300	53.88
12/05/2025	16:09:23.321	10		53.88
			10	53.88
			10	53.88
12/05/2025	16:09:10.141	56		53.96
			56	53.96
			56	53.96
12/05/2025	16:08:52.927	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:08:47.575	750		53.95
			750	53.95
			750	53.95
12/05/2025	16:08:41.119	2 250		53.95
			250	53.95
			2 000	53.95
			2 000	53.95
			250	53.95
12/05/2025	16:08:14.429	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:08:09.600	50		53.97
			50	53.97
			50	53.97
12/05/2025	16:07:33.226	300		53.97
			300	53.97
			300	53.97
12/05/2025	16:06:50.453	6		53.99
			6	53.99
			6	53.99
12/05/2025	16:06:48.243	100		53.99
			100	53.99
			100	53.99
12/05/2025	16:06:37.476	80		54.00
			80	54.00
			80	54.00
12/05/2025	16:06:36.544	30		54.00
			30	54.00
			30	54.00
12/05/2025	16:06:28.541	100		53.99
			100	53.99
			100	53.99
12/05/2025	16:06:09.108	2		54.05
			2	54.05
			2	54.05
12/05/2025	16:05:41.755	3		53.94
			3	53.94
			3	53.94
12/05/2025	16:05:34.205	29		53.98
			29	53.98
			29	53.98
12/05/2025	16:05:21.066	150		53.95
			150	53.95
			150	53.95
12/05/2025	16:05:13.488	25		53.92
			25	53.92
			25	53.92
12/05/2025	16:05:12.880	12		53.97
			12	53.97
			12	53.97
12/05/2025	16:05:09.953	1		54.00
			1	54.00
			1	54.00
12/05/2025	16:04:57.712	25		53.94
			25	53.94
			25	53.94
12/05/2025	16:04:41.771	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:04:25.600	300		54.01
			300	54.01
			300	54.01
12/05/2025	16:03:54.289	197		54.07
			197	54.07
			197	54.07
12/05/2025	16:03:49.877	12		54.00
			2	54.00
			10	54.00
			12	54.00
12/05/2025	16:03:49.834	197		53.72
			119	53.72
			28	53.72
			197	53.72
			50	53.72
12/05/2025	16:03:49.805	81		54.05
			30	54.05
			46	54.05
			81	54.05
			5	54.05
12/05/2025	16:02:07.775	300		53.69
			300	53.69
			300	53.69
12/05/2025	16:01:53.828	50		53.64
			50	53.64
			50	53.64
12/05/2025	16:01:46.193	4		53.63
			4	53.63
			4	53.63
12/05/2025	16:01:41.091	3		53.64
			3	53.64
			3	53.64
12/05/2025	16:01:40.230	120		53.67
			120	53.67
			120	53.67
12/05/2025	16:01:12.820	90		53.74
			90	53.74
			90	53.74
12/05/2025	16:00:59.050	55		53.74
			55	53.74
			55	53.74
12/05/2025	16:00:30.402	25		53.75
			25	53.75
			25	53.75
12/05/2025	16:00:24.940	10		53.72
			10	53.72
			10	53.72
12/05/2025	16:00:16.200	149		53.71
			149	53.71
			149	53.71
12/05/2025	16:00:11.046	2		53.71
			2	53.71
			2	53.71
12/05/2025	16:00:08.779	90		53.65
			90	53.65
			90	53.65
12/05/2025	16:00:08.584	310		53.65
			300	53.65
			10	53.65
			310	53.65
12/05/2025	16:00:04.099	300		53.65
			300	53.65
			300	53.65
12/05/2025	15:59:57.435	60		53.59
			60	53.59
			60	53.59
12/05/2025	15:59:50.539	100		53.62
			100	53.62
			100	53.62
12/05/2025	15:59:47.206	93		53.62
			93	53.62
			93	53.62
12/05/2025	15:59:44.315	56		53.62
			56	53.62
			56	53.62
12/05/2025	15:59:35.905	1		53.60
			1	53.60
			1	53.60
12/05/2025	15:59:07.653	35		53.59
			35	53.59
			35	53.59
12/05/2025	15:59:04.508	300		53.71
			300	53.71
			300	53.71
12/05/2025	15:58:49.242	300		53.71
			300	53.71
			300	53.71
12/05/2025	15:58:47.559	23		53.73
			23	53.73
			23	53.73
12/05/2025	15:58:39.701	20		53.71
			20	53.71
			20	53.71
12/05/2025	15:58:39.078	3		53.74
			3	53.74
			3	53.74
12/05/2025	15:58:30.436	50		53.68
			50	53.68
			50	53.68
12/05/2025	15:58:22.399	50		53.62
			50	53.62
			50	53.62
12/05/2025	15:58:05.410	300		53.62
			300	53.62
			300	53.62
12/05/2025	15:57:32.266	30		53.57
			30	53.57
			30	53.57
12/05/2025	15:57:02.320	30		53.56
			30	53.56
			30	53.56
12/05/2025	15:56:57.329	20		53.53
			20	53.53
			20	53.53
12/05/2025	15:56:36.966	30		53.49
			30	53.49
			30	53.49
12/05/2025	15:56:32.519	300		53.49
			300	53.49
			300	53.49
12/05/2025	15:56:23.498	300		53.52
			300	53.52
			300	53.52
12/05/2025	15:56:14.348	110		53.49
			110	53.49
			110	53.49
12/05/2025	15:56:05.904	50		53.49
			50	53.49
			50	53.49
12/05/2025	15:55:47.328	4		53.45
			4	53.45
			4	53.45
12/05/2025	15:55:41.139	186		53.45
			186	53.45
			186	53.45
12/05/2025	15:55:26.573	180		53.46
			180	53.46
			180	53.46
12/05/2025	15:55:26.473	300		53.46
			300	53.46
			300	53.46
12/05/2025	15:55:11.856	100		53.50
			100	53.50
			100	53.50
12/05/2025	15:55:05.368	300		53.53
			300	53.53
			300	53.53
12/05/2025	15:55:03.932	100		53.57
			100	53.57
			100	53.57
12/05/2025	15:55:00.559	300		53.57
			300	53.57
			300	53.57
12/05/2025	15:54:59.797	5		53.54
			5	53.54
			5	53.54
12/05/2025	15:54:46.638	100		53.56
			100	53.56
			100	53.56
12/05/2025	15:54:35.289	100		53.58
			100	53.58
			100	53.58
12/05/2025	15:54:30.358	300		53.58
			300	53.58
			300	53.58
12/05/2025	15:54:25.484	100		53.61
			100	53.61
			100	53.61
12/05/2025	15:54:21.759	19		53.57
			19	53.57
			19	53.57
12/05/2025	15:53:43.309	55		53.60
			55	53.60
			55	53.60
12/05/2025	15:53:22.177	50		53.60
			50	53.60
			50	53.60
12/05/2025	15:53:17.152	50		53.62
			50	53.62
			50	53.62
12/05/2025	15:53:14.289	200		53.59
			200	53.59
			200	53.59
12/05/2025	15:53:11.908	50		53.62
			50	53.62
			50	53.62
12/05/2025	15:53:05.154	35		53.59
			35	53.59
			35	53.59
12/05/2025	15:52:33.271	50		53.61
			50	53.61
			50	53.61
12/05/2025	15:52:32.871	190		53.57
			190	53.57
			190	53.57
12/05/2025	15:52:08.141	250		53.62
			250	53.62
			250	53.62
12/05/2025	15:51:29.129	108		53.57
			108	53.57
			108	53.57
12/05/2025	15:51:17.688	200		53.54
			200	53.54
			200	53.54
12/05/2025	15:51:12.654	10		53.56
			10	53.56
			10	53.56
12/05/2025	15:51:07.538	20		53.53
			20	53.53
			20	53.53
12/05/2025	15:50:36.748	50		53.53
			50	53.53
			50	53.53
12/05/2025	15:50:04.621	200		53.53
			200	53.53
			200	53.53
12/05/2025	15:48:59.222	10		53.49
			10	53.49
			10	53.49
12/05/2025	15:48:45.283	300		53.49
			300	53.49
			300	53.49
12/05/2025	15:48:43.701	20		53.51
			20	53.51
			20	53.51
12/05/2025	15:48:43.454	20		53.47
			20	53.47
			20	53.47
12/05/2025	15:48:35.974	100		53.48
			100	53.48
			100	53.48
12/05/2025	15:48:33.829	25		53.50
			25	53.50
			25	53.50
12/05/2025	15:48:17.262	300		53.43
			300	53.43
			300	53.43
12/05/2025	15:48:05.760	31		53.40
			31	53.40
			31	53.40
12/05/2025	15:47:56.452	70		53.43
			70	53.43
			70	53.43
12/05/2025	15:47:54.737	4		53.43
			4	53.43
			4	53.43
12/05/2025	15:47:30.167	1 487		53.25
			1 379	53.25
			387	53.25
			500	53.25
			500	53.25
			100	53.25
			108	53.25
12/05/2025	15:47:21.182	17 830		53.50
			50	53.50
			80	53.50
			10	53.50
			300	53.50
			180	53.50
			100	53.50
			100	53.50
			100	53.50
			16 710	53.50
			200	53.50
			17 830	53.50
12/05/2025	15:46:58.672	50		53.53
			50	53.53
			50	53.53
12/05/2025	15:46:56.515	130		53.57
			25	53.57
			105	53.57
			130	53.57
12/05/2025	15:46:35.412	100		53.54
			100	53.54
			100	53.54
12/05/2025	15:46:35.335	44		53.55
			44	53.55
			44	53.55
12/05/2025	15:46:15.227	100		53.60
			100	53.60
			100	53.60
12/05/2025	15:46:07.185	200		53.60
			200	53.60
			200	53.60
12/05/2025	15:45:59.398	40		53.63
			40	53.63
			40	53.63
12/05/2025	15:45:57.241	20		53.61
			20	53.61
			20	53.61
12/05/2025	15:44:43.039	15		53.65
			15	53.65
			15	53.65
12/05/2025	15:44:40.088	100		53.65
			100	53.65
			100	53.65
12/05/2025	15:44:36.033	20		53.65
			20	53.65
			20	53.65
12/05/2025	15:44:35.871	300		53.65
			300	53.65
			300	53.65
12/05/2025	15:44:28.121	300		53.66
			300	53.66
			300	53.66
12/05/2025	15:44:20.693	60		53.70
			60	53.70
			60	53.70
12/05/2025	15:44:18.241	100		53.68
			100	53.68
			100	53.68
12/05/2025	15:44:08.305	30		53.69
			30	53.69
			30	53.69
12/05/2025	15:43:46.698	300		53.66
			300	53.66
			300	53.66
12/05/2025	15:43:45.558	70		53.64
			70	53.64
			70	53.64
12/05/2025	15:43:41.414	12		53.64
			12	53.64
			12	53.64
12/05/2025	15:43:40.590	50		53.64
			50	53.64
			50	53.64
12/05/2025	15:43:33.758	300		53.65
			300	53.65
			300	53.65
12/05/2025	15:43:30.360	75		53.67
			75	53.67
			75	53.67
12/05/2025	15:43:24.389	187		53.64
			187	53.64
			187	53.64
12/05/2025	15:43:18.357	75		53.61
			75	53.61
			75	53.61
12/05/2025	15:42:33.119	84		53.60
			84	53.60
			84	53.60
12/05/2025	15:42:32.644	20		53.60
			20	53.60
			20	53.60
12/05/2025	15:41:50.869	11		53.77
			11	53.77
			11	53.77
12/05/2025	15:41:42.789	80		53.72
			80	53.72
			80	53.72
12/05/2025	15:41:28.638	20		53.78
			20	53.78
			20	53.78
12/05/2025	15:41:25.665	100		53.70
			100	53.70
			100	53.70
12/05/2025	15:41:23.202	30		53.74
			30	53.74
			30	53.74
12/05/2025	15:40:47.883	30		53.71
			30	53.71
			30	53.71
12/05/2025	15:40:42.688	50		53.76
			50	53.76
			50	53.76
12/05/2025	15:40:22.417	20		53.69
			20	53.69
			20	53.69
12/05/2025	15:40:14.250	200		53.62
			200	53.62
			200	53.62
12/05/2025	15:40:12.321	729		53.62
			2	53.62
			729	53.62
			559	53.62
			68	53.62
			100	53.62
12/05/2025	15:40:04.519	1 641		53.70
			50	53.70
			200	53.70
			1 590	53.70
			1 441	53.70
			1	53.70
12/05/2025	15:39:23.103	300		53.70
			300	53.70
			300	53.70
12/05/2025	15:39:02.029	25		53.73
			25	53.73
			25	53.73
12/05/2025	15:38:51.474	300		53.71
			300	53.71
			300	53.71
12/05/2025	15:38:33.004	20		53.75
			20	53.75
			20	53.75
12/05/2025	15:38:14.127	100		53.75
			100	53.75
			100	53.75
12/05/2025	15:38:04.182	20		53.76
			20	53.76
			20	53.76
12/05/2025	15:37:57.949	50		53.79
			50	53.79
			50	53.79
12/05/2025	15:37:53.090	160		53.79
			160	53.79
			160	53.79
12/05/2025	15:37:42.727	100		53.78
			100	53.78
			100	53.78
12/05/2025	15:37:41.644	200		53.80
			200	53.80
			200	53.80
12/05/2025	15:37:37.698	70		53.79
			70	53.79
			70	53.79
12/05/2025	15:37:36.074	71		53.79
			71	53.79
			71	53.79
12/05/2025	15:37:30.016	300		53.80
			300	53.80
			300	53.80
12/05/2025	15:37:18.370	100		53.71
			100	53.71
			100	53.71
12/05/2025	15:37:15.546	400		53.71
			400	53.71
			400	53.71
12/05/2025	15:36:23.556	300		53.70
			190	53.70
			300	53.70
			110	53.70
12/05/2025	15:35:24.409	100		53.73
			100	53.73
			100	53.73
12/05/2025	15:34:40.954	2		53.85
			2	53.85
			2	53.85
12/05/2025	15:34:14.423	21		53.87
			21	53.87
			21	53.87
12/05/2025	15:34:02.572	40		53.93
			40	53.93
			40	53.93
12/05/2025	15:33:14.551	117		53.90
			117	53.90
			117	53.90
12/05/2025	15:33:02.966	10		53.96
			10	53.96
			10	53.96
12/05/2025	15:33:01.701	100		53.95
			100	53.95
			100	53.95
12/05/2025	15:32:37.503	24		53.90
			24	53.90
			24	53.90
12/05/2025	15:32:34.628	25		53.96
			25	53.96
			25	53.96
12/05/2025	15:32:28.378	4		53.94
			4	53.94
			4	53.94
12/05/2025	15:32:16.377	3		54.04
			3	54.04
			3	54.04
12/05/2025	15:31:04.616	7		54.06
			7	54.06
			7	54.06
12/05/2025	15:30:40.863	104		54.08
			104	54.08
			104	54.08
12/05/2025	15:30:40.061	88		54.08
			88	54.08
			88	54.08
12/05/2025	15:30:18.444	50		54.13
			50	54.13
			50	54.13
12/05/2025	15:29:49.277	93		54.05
			93	54.05
			93	54.05
12/05/2025	15:29:28.417	30		54.01
			30	54.01
			30	54.01
12/05/2025	15:29:13.752	18		54.09
			18	54.09
			18	54.09
12/05/2025	15:29:12.527	94		54.09
			94	54.09
			94	54.09
12/05/2025	15:29:08.428	300		54.09
			300	54.09
			300	54.09
12/05/2025	15:28:48.133	196		54.09
			75	54.09
			50	54.09
			5	54.09
			1	54.09
			92	54.09
			19	54.09
			50	54.09
			16	54.09
			9	54.09
			75	54.09
12/05/2025	15:26:39.440	300		53.82
			300	53.82
			300	53.82
12/05/2025	15:26:37.272	10		53.82
			10	53.82
			10	53.82
12/05/2025	15:25:52.460	6		53.85
			6	53.85
			6	53.85
12/05/2025	15:25:41.457	40		53.86
			40	53.86
			40	53.86
12/05/2025	15:25:28.145	15		53.84
			15	53.84
			15	53.84
12/05/2025	15:24:51.482	100		53.85
			100	53.85
			100	53.85
12/05/2025	15:24:06.208	148		53.81
			148	53.81
			148	53.81
12/05/2025	15:24:06.141	300		53.81
			300	53.81
			300	53.81
12/05/2025	15:24:05.886	250		53.80
			10	53.80
			140	53.80
			100	53.80
			250	53.80
12/05/2025	15:24:05.702	300		53.80
			300	53.80
			50	53.80
			250	53.80
12/05/2025	15:24:05.528	30		53.81
			30	53.81
			30	53.81
12/05/2025	15:23:55.937	300		53.81
			300	53.81
			300	53.81
12/05/2025	15:23:51.200	25		53.84
			25	53.84
			25	53.84
12/05/2025	15:23:45.240	150		53.82
			150	53.82
			150	53.82
12/05/2025	15:23:45.035	20		53.82
			20	53.82
			20	53.82
12/05/2025	15:23:24.668	100		53.81
			100	53.81
			100	53.81
12/05/2025	15:23:24.475	300		53.81
			300	53.81
			300	53.81
12/05/2025	15:23:16.933	300		53.87
			300	53.87
			300	53.87
12/05/2025	15:23:10.714	50		53.88
			50	53.88
			50	53.88
12/05/2025	15:22:47.929	10		53.93
			10	53.93
			10	53.93
12/05/2025	15:22:32.007	25		53.96
			25	53.96
			25	53.96
12/05/2025	15:22:31.913	25		53.99
			25	53.99
			25	53.99
12/05/2025	15:22:31.762	565		54.00
			265	54.00
			360	54.00
			300	54.00
			205	54.00
12/05/2025	15:22:28.420	300		54.00
			300	54.00
			300	54.00
12/05/2025	15:22:27.781	600		54.00
			55	54.00
			300	54.00
			300	54.00
			245	54.00
			300	54.00
12/05/2025	15:22:26.030	300		54.00
			300	54.00
			250	54.00
			50	54.00
12/05/2025	15:22:24.773	30		54.03
			30	54.03
			30	54.03
12/05/2025	15:21:45.422	93		54.10
			93	54.10
			93	54.10
12/05/2025	15:21:20.626	300		54.07
			300	54.07
			300	54.07
12/05/2025	15:21:13.923	8		54.07
			8	54.07
			8	54.07
12/05/2025	15:21:05.102	2		54.07
			2	54.07
			2	54.07
12/05/2025	15:20:49.107	100		54.07
			100	54.07
			100	54.07
12/05/2025	15:20:39.421	10		54.04
			10	54.04
			10	54.04
12/05/2025	15:20:28.483	45		54.04
			45	54.04
			45	54.04
12/05/2025	15:20:15.303	300		54.07
			300	54.07
			300	54.07
12/05/2025	15:19:48.220	150		54.07
			150	54.07
			150	54.07
12/05/2025	15:19:42.280	100		54.09
			100	54.09
			100	54.09
12/05/2025	15:19:36.186	10		54.09
			10	54.09
			10	54.09
12/05/2025	15:19:08.726	40		54.12
			40	54.12
			40	54.12
12/05/2025	15:18:37.039	63		54.14
			63	54.14
			63	54.14
12/05/2025	15:18:29.788	50		54.14
			50	54.14
			50	54.14
12/05/2025	15:18:25.433	20		54.15
			20	54.15
			20	54.15
12/05/2025	15:18:24.908	10		54.15
			10	54.15
			10	54.15
12/05/2025	15:18:08.956	100		54.14
			100	54.14
			100	54.14
12/05/2025	15:17:18.994	65		54.22
			65	54.22
			65	54.22
12/05/2025	15:17:17.822	100		54.20
			100	54.20
			100	54.20
12/05/2025	15:17:07.231	100		54.20
			100	54.20
			100	54.20
12/05/2025	15:16:52.489	150		54.23
			150	54.23
			150	54.23
12/05/2025	15:16:34.385	44		54.28
			44	54.28
			44	54.28
12/05/2025	15:16:06.883	273		54.26
			273	54.26
			273	54.26
12/05/2025	15:16:03.739	100		54.26
			100	54.26
			100	54.26
12/05/2025	15:15:56.067	700		54.25
			700	54.25
			700	54.25
12/05/2025	15:15:28.033	300		54.25
			300	54.25
			300	54.25
12/05/2025	15:14:17.252	138		54.23
			138	54.23
			138	54.23
12/05/2025	15:14:13.609	100		54.27
			100	54.27
			100	54.27
12/05/2025	15:14:13.355	100		54.23
			100	54.23
			100	54.23
12/05/2025	15:13:10.607	130		54.20
			130	54.20
			130	54.20
12/05/2025	15:12:47.812	10		54.16
			10	54.16
			10	54.16
12/05/2025	15:11:44.128	20		54.12
			20	54.12
			20	54.12
12/05/2025	15:10:56.575	161		54.13
			161	54.13
			161	54.13
12/05/2025	15:10:38.947	10		54.27
			10	54.27
			10	54.27
12/05/2025	15:10:05.224	240		54.24
			240	54.24
			240	54.24
12/05/2025	15:10:02.815	41		54.21
			41	54.21
			41	54.21
12/05/2025	15:09:57.297	100		54.24
			100	54.24
			100	54.24
12/05/2025	15:09:45.054	13		54.24
			13	54.24
			13	54.24
12/05/2025	15:09:32.998	4		54.24
			4	54.24
			4	54.24
12/05/2025	15:07:38.712	300		54.14
			300	54.14
			300	54.14
12/05/2025	15:07:02.898	1		54.10
			1	54.10
			1	54.10
12/05/2025	15:07:02.843	114		54.10
			114	54.10
			114	54.10
12/05/2025	15:07:01.808	200		54.07
			200	54.07
			188	54.07
			12	54.07
12/05/2025	15:05:54.532	300		54.08
			300	54.08
			300	54.08
12/05/2025	15:05:50.467	12		54.07
			12	54.07
			12	54.07
12/05/2025	15:05:15.284	20		54.06
			20	54.06
			20	54.06
12/05/2025	15:05:07.884	2		54.10
			2	54.10
			2	54.10
12/05/2025	15:04:34.503	25		54.11
			25	54.11
			25	54.11
12/05/2025	15:03:10.856	15		54.10
			15	54.10
			15	54.10
12/05/2025	15:02:58.658	25		54.06
			25	54.06
			25	54.06
12/05/2025	15:02:43.505	100		54.06
			100	54.06
			100	54.06
12/05/2025	15:02:33.669	100		54.07
			100	54.07
			100	54.07
12/05/2025	15:02:16.807	50		54.07
			50	54.07
			50	54.07
12/05/2025	15:02:11.452	300		54.07
			300	54.07
			300	54.07
12/05/2025	15:02:10.123	18		54.07
			18	54.07
			18	54.07
12/05/2025	15:02:09.828	17		54.04
			17	54.04
			17	54.04
12/05/2025	15:01:24.283	18		54.08
			18	54.08
			18	54.08
12/05/2025	15:01:01.231	70		54.11
			70	54.11
			70	54.11
12/05/2025	15:01:01.010	300		54.11
			300	54.11
			300	54.11
12/05/2025	15:01:00.874	330		54.11
			330	54.11
			30	54.11
			300	54.11
12/05/2025	15:00:21.671	300		54.11
			300	54.11
			300	54.11
12/05/2025	15:00:08.831	65		54.09
			65	54.09
			65	54.09
12/05/2025	14:59:53.044	20		54.13
			20	54.13
			20	54.13
12/05/2025	14:59:50.497	91		54.13
			91	54.13
			91	54.13
12/05/2025	14:59:42.868	20		54.15
			20	54.15
			20	54.15
12/05/2025	14:59:21.330	1		54.21
			1	54.21
			1	54.21
12/05/2025	14:59:17.392	25		54.23
			25	54.23
			25	54.23
12/05/2025	14:59:11.125	100		54.27
			100	54.27
			100	54.27
12/05/2025	14:59:10.322	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:59:09.417	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:59:06.003	100		54.27
			100	54.27
			100	54.27
12/05/2025	14:59:05.299	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:59:04.597	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:59:04.167	30		54.26
			30	54.26
			30	54.26
12/05/2025	14:58:39.561	270		54.29
			270	54.29
			270	54.29
12/05/2025	14:58:39.172	100		54.29
			100	54.29
			100	54.29
12/05/2025	14:58:33.845	100		54.30
			100	54.30
			100	54.30
12/05/2025	14:58:31.892	90		54.26
			90	54.26
			90	54.26
12/05/2025	14:58:04.020	81		54.26
			81	54.26
			81	54.26
12/05/2025	14:58:03.316	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:58:02.612	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:57:55.279	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:57:54.375	25		54.26
			25	54.26
			25	54.26
12/05/2025	14:57:53.672	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:57:52.971	100		54.26
			100	54.26
			100	54.26
12/05/2025	14:57:46.040	61		54.25
			61	54.25
			61	54.25
12/05/2025	14:57:35.259	50		54.25
			50	54.25
			50	54.25
12/05/2025	14:57:28.861	2		54.29
			2	54.29
			2	54.29
12/05/2025	14:57:27.404	277		54.29
			277	54.29
			277	54.29
12/05/2025	14:56:53.075	300		54.21
			300	54.21
			300	54.21
12/05/2025	14:56:42.371	8		54.24
			8	54.24
			8	54.24
12/05/2025	14:56:28.959	20		54.31
			20	54.31
			20	54.31
12/05/2025	14:56:09.118	300		54.28
			300	54.28
			300	54.28
12/05/2025	14:56:08.948	23		54.28
			23	54.28
			23	54.28
12/05/2025	14:56:07.252	840		54.28
			80	54.28
			800	54.28
			40	54.28
			477	54.28
			283	54.28
12/05/2025	14:55:59.336	300		54.27
			300	54.27
			300	54.27
12/05/2025	14:55:21.455	300		54.25
			300	54.25
			300	54.25
12/05/2025	14:54:50.388	100		54.33
			100	54.33
			100	54.33
12/05/2025	14:54:24.098	300		54.33
			300	54.33
			300	54.33
12/05/2025	14:54:08.193	10		54.33
			10	54.33
			10	54.33
12/05/2025	14:53:36.360	25		54.23
			25	54.23
			25	54.23
12/05/2025	14:53:08.131	290		54.19
			290	54.19
			290	54.19
12/05/2025	14:53:00.182	300		54.15
			300	54.15
			300	54.15
12/05/2025	14:52:39.186	2		54.15
			2	54.15
			2	54.15
12/05/2025	14:52:37.033	2		54.11
			2	54.11
			2	54.11
12/05/2025	14:52:35.360	10		54.14
			10	54.14
			10	54.14
12/05/2025	14:51:44.073	100		54.19
			20	54.19
			80	54.19
			100	54.19
12/05/2025	14:51:07.056	300		54.19
			300	54.19
			300	54.19

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: 1 603.50
Ask: 1 604.50
Volume: 142 445
-5.40%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 16:10:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice