Tradegate Exchange

Super Micro Computer Inc.

492

456

27.93

Date	Time	Volume	Order Volume	Price
21/11/2025	21:59:11.603	400		27.93
			400	27.93
			400	27.93
21/11/2025	21:59:08.599	81		27.91
			81	27.91
			81	27.91
21/11/2025	21:57:33.345	9		27.90
			9	27.90
			9	27.90
21/11/2025	21:56:20.101	721		27.96
			721	27.96
			721	27.96
21/11/2025	21:54:41.179	100		27.92
			100	27.92
			100	27.92
21/11/2025	21:53:19.286	50		28.06
			50	28.06
			50	28.06
21/11/2025	21:43:00.114	200		28.01
			200	28.01
			200	28.01
21/11/2025	21:32:27.781	20		28.01
			20	28.01
			20	28.01
21/11/2025	21:30:36.897	200		27.94
			200	27.94
			200	27.94
21/11/2025	21:20:04.107	150		28.19
			150	28.19
			150	28.19
21/11/2025	21:19:53.505	200		28.19
			200	28.19
			200	28.19
21/11/2025	21:17:10.464	200		28.16
			200	28.16
			200	28.16
21/11/2025	21:17:10.411	1 350		28.16
			1 350	28.16
			1 350	28.16
21/11/2025	21:08:39.687	20		28.13
			20	28.13
			20	28.13
21/11/2025	21:06:51.845	1 000		28.02
			1 000	28.02
			1 000	28.02
21/11/2025	20:49:47.883	1		28.12
			1	28.12
			1	28.12
21/11/2025	20:49:19.814	1		28.05
			1	28.05
			1	28.05
21/11/2025	20:44:12.432	1 115		28.10
			1 115	28.10
			1 115	28.10
21/11/2025	20:37:23.111	50		28.23
			50	28.23
			50	28.23
21/11/2025	20:35:08.750	4		28.15
			4	28.15
			4	28.15
21/11/2025	20:32:19.198	500		28.20
			500	28.20
			500	28.20
21/11/2025	20:25:26.787	17		28.21
			17	28.21
			17	28.21
21/11/2025	20:20:37.852	150		28.17
			150	28.17
			150	28.17
21/11/2025	20:20:30.081	200		28.13
			200	28.13
			200	28.13
21/11/2025	20:20:05.793	100		28.16
			100	28.16
			100	28.16
21/11/2025	20:18:19.121	700		28.09
			700	28.09
			700	28.09
21/11/2025	20:17:46.628	150		28.15
			150	28.15
			150	28.15
21/11/2025	20:15:49.312	1		28.12
			1	28.12
			1	28.12
21/11/2025	20:15:34.218	1		28.06
			1	28.06
			1	28.06
21/11/2025	20:14:57.863	35		28.11
			35	28.11
			35	28.11
21/11/2025	20:10:48.153	100		28.15
			100	28.15
			100	28.15
21/11/2025	20:07:49.478	38		28.15
			38	28.15
			38	28.15
21/11/2025	20:07:32.053	100		28.14
			100	28.14
			100	28.14
21/11/2025	20:07:15.708	1 330		28.15
			1 330	28.15
			1 330	28.15
21/11/2025	20:07:03.822	1 500		28.16
			1 500	28.16
			1 500	28.16
21/11/2025	20:06:39.118	3		28.09
			3	28.09
			3	28.09
21/11/2025	20:06:32.781	1		28.14
			1	28.14
			1	28.14
21/11/2025	20:03:19.475	1 849		28.13
			1 849	28.13
			1 849	28.13
21/11/2025	20:00:07.393	357		28.03
			357	28.03
			357	28.03
21/11/2025	19:54:32.267	20		28.01
			20	28.01
			20	28.01
21/11/2025	19:51:47.903	2		28.21
			2	28.21
			2	28.21
21/11/2025	19:48:16.410	466		27.93
			466	27.93
			466	27.93
21/11/2025	19:46:33.555	500		27.82
			500	27.82
			470	27.82
			30	27.82
21/11/2025	19:42:38.716	5		27.82
			5	27.82
			5	27.82
21/11/2025	19:39:22.725	4		27.94
			4	27.94
			4	27.94
21/11/2025	19:37:58.974	200		27.91
			200	27.91
			200	27.91
21/11/2025	19:35:14.779	10		27.79
			10	27.79
			10	27.79
21/11/2025	19:35:02.658	40		27.71
			40	27.71
			40	27.71
21/11/2025	19:34:22.696	71		27.75
			71	27.75
			71	27.75
21/11/2025	19:25:56.547	40		27.73
			40	27.73
			40	27.73
21/11/2025	19:20:00.361	24		27.65
			24	27.65
			24	27.65
21/11/2025	19:14:04.111	55		27.65
			55	27.65
			55	27.65
21/11/2025	19:13:18.439	18		27.68
			18	27.68
			18	27.68
21/11/2025	19:11:39.126	3		27.60
			3	27.60
			3	27.60
21/11/2025	19:11:19.204	10		27.68
			10	27.68
			10	27.68
21/11/2025	19:11:09.354	1		27.69
			1	27.69
			1	27.69
21/11/2025	19:10:18.625	230		27.70
			230	27.70
			230	27.70
21/11/2025	19:09:47.767	600		27.76
			600	27.76
			600	27.76
21/11/2025	19:09:38.567	100		27.70
			100	27.70
			100	27.70
21/11/2025	19:07:38.708	84		27.71
			84	27.71
			84	27.71
21/11/2025	19:07:10.125	300		27.78
			300	27.78
			300	27.78
21/11/2025	19:06:49.767	77		27.81
			77	27.81
			77	27.81
21/11/2025	19:04:04.310	7		27.89
			7	27.89
			7	27.89
21/11/2025	19:01:40.785	350		28.05
			350	28.05
			350	28.05
21/11/2025	19:01:29.897	100		28.04
			100	28.04
			100	28.04
21/11/2025	18:59:07.477	300		28.00
			300	28.00
			300	28.00
21/11/2025	18:51:06.697	1 110		28.08
			1 110	28.08
			1 110	28.08
21/11/2025	18:37:29.702	100		28.27
			100	28.27
			100	28.27
21/11/2025	18:36:07.158	600		28.24
			600	28.24
			600	28.24
21/11/2025	18:33:20.017	350		28.21
			350	28.21
			350	28.21
21/11/2025	18:27:10.489	709		28.16
			709	28.16
			709	28.16
21/11/2025	18:24:19.114	50		28.23
			50	28.23
			50	28.23
21/11/2025	18:23:17.244	4		28.15
			4	28.15
			4	28.15
21/11/2025	18:22:19.763	50		28.13
			50	28.13
			50	28.13
21/11/2025	18:21:38.660	350		28.09
			350	28.09
			350	28.09
21/11/2025	18:20:06.251	40		28.15
			40	28.15
			40	28.15
21/11/2025	18:19:57.384	462		28.15
			462	28.15
			462	28.15
21/11/2025	18:15:58.989	17		28.12
			17	28.12
			17	28.12
21/11/2025	18:14:57.936	300		28.11
			300	28.11
			300	28.11
21/11/2025	18:12:18.592	100		28.12
			100	28.12
			100	28.12
21/11/2025	17:58:43.455	145		28.10
			145	28.10
			145	28.10
21/11/2025	17:57:44.450	8		28.05
			8	28.05
			8	28.05
21/11/2025	17:54:09.209	500		27.90
			500	27.90
			500	27.90
21/11/2025	17:53:14.538	30		27.90
			30	27.90
			30	27.90
21/11/2025	17:53:03.324	370		27.89
			370	27.89
			370	27.89
21/11/2025	17:52:55.629	58		27.87
			58	27.87
			58	27.87
21/11/2025	17:52:15.447	11		27.88
			11	27.88
			11	27.88
21/11/2025	17:47:30.675	20		27.76
			20	27.76
			20	27.76
21/11/2025	17:47:00.116	100		27.76
			100	27.76
			100	27.76
21/11/2025	17:46:51.075	199		27.76
			199	27.76
			199	27.76
21/11/2025	17:45:11.865	250		27.80
			250	27.80
			250	27.80
21/11/2025	17:44:04.606	35		27.88
			35	27.88
			35	27.88
21/11/2025	17:41:54.915	80		27.79
			80	27.79
			80	27.79
21/11/2025	17:41:21.183	1		27.80
			1	27.80
			1	27.80
21/11/2025	17:38:53.185	100		27.81
			100	27.81
			100	27.81
21/11/2025	17:37:57.656	200		27.80
			200	27.80
			200	27.80
21/11/2025	17:37:22.732	20		27.77
			20	27.77
			20	27.77
21/11/2025	17:36:22.090	277		27.68
			277	27.68
			277	27.68
21/11/2025	17:31:07.539	1 000		27.59
			1 000	27.59
			1 000	27.59
21/11/2025	17:29:57.277	284		27.48
			284	27.48
			284	27.48
21/11/2025	17:27:25.291	1		27.46
			1	27.46
			1	27.46
21/11/2025	17:25:06.183	1 200		27.48
			1 200	27.48
			1 200	27.48
21/11/2025	17:23:57.591	25		27.47
			25	27.47
			25	27.47
21/11/2025	17:18:19.881	15		27.18
			15	27.18
			15	27.18
21/11/2025	17:17:38.624	370		27.32
			370	27.32
			370	27.32
21/11/2025	17:14:30.019	10		27.33
			10	27.33
			10	27.33
21/11/2025	17:12:46.456	5		27.29
			5	27.29
			5	27.29
21/11/2025	17:11:25.282	73		27.34
			73	27.34
			73	27.34
21/11/2025	17:06:34.937	100		27.09
			100	27.09
			100	27.09
21/11/2025	17:06:23.167	250		27.06
			250	27.06
			250	27.06
21/11/2025	17:05:07.788	120		27.08
			120	27.08
			120	27.08
21/11/2025	17:02:40.014	200		27.33
			200	27.33
			200	27.33
21/11/2025	17:02:14.881	100		27.30
			100	27.30
			100	27.30
21/11/2025	16:59:13.363	140		27.20
			140	27.20
			140	27.20
21/11/2025	16:58:43.907	170		27.20
			170	27.20
			170	27.20
21/11/2025	16:57:35.439	40		27.23
			40	27.23
			40	27.23
21/11/2025	16:47:32.559	24		27.45
			24	27.45
			24	27.45
21/11/2025	16:47:03.185	123		27.47
			123	27.47
			123	27.47
21/11/2025	16:43:55.871	300		27.28
			300	27.28
			300	27.28
21/11/2025	16:43:23.817	300		27.20
			300	27.20
			300	27.20
21/11/2025	16:39:56.427	2		27.06
			2	27.06
			2	27.06
21/11/2025	16:39:26.060	300		27.05
			300	27.05
			300	27.05
21/11/2025	16:38:26.529	30		27.09
			30	27.09
			30	27.09
21/11/2025	16:37:56.070	129		26.99
			129	26.99
			129	26.99
21/11/2025	16:37:10.083	40		27.00
			40	27.00
			40	27.00
21/11/2025	16:37:03.702	100		27.03
			100	27.03
			100	27.03
21/11/2025	16:36:05.165	640		27.07
			640	27.07
			640	27.07
21/11/2025	16:34:58.222	11		27.25
			11	27.25
			11	27.25
21/11/2025	16:33:25.856	507		27.28
			507	27.28
			507	27.28
21/11/2025	16:33:25.801	1 500		27.28
			1 500	27.28
			1 500	27.28
21/11/2025	16:33:23.715	20		27.28
			20	27.28
			20	27.28
21/11/2025	16:31:12.522	220		27.24
			220	27.24
			220	27.24
21/11/2025	16:30:59.102	100		27.33
			100	27.33
			100	27.33
21/11/2025	16:29:49.116	225		27.30
			225	27.30
			225	27.30
21/11/2025	16:29:23.301	20		27.30
			20	27.30
			20	27.30
21/11/2025	16:28:54.570	20		27.40
			20	27.40
			20	27.40
21/11/2025	16:26:31.030	500		27.70
			500	27.70
			500	27.70
21/11/2025	16:24:51.851	220		27.80
			220	27.80
			220	27.80
21/11/2025	16:24:49.625	140		27.75
			140	27.75
			140	27.75
21/11/2025	16:17:33.380	40		27.40
			40	27.40
			40	27.40
21/11/2025	16:17:06.814	150		27.50
			90	27.50
			150	27.50
			60	27.50
21/11/2025	16:16:02.038	50		27.59
			50	27.59
			50	27.59
21/11/2025	16:14:13.411	12		27.65
			12	27.65
			12	27.65
21/11/2025	16:04:47.152	14		27.68
			14	27.68
			14	27.68
21/11/2025	16:01:57.391	250		27.68
			250	27.68
			250	27.68
21/11/2025	16:00:40.159	3		27.78
			3	27.78
			3	27.78
21/11/2025	16:00:06.039	1		27.79
			1	27.79
			1	27.79
21/11/2025	15:59:03.102	58		27.83
			58	27.83
			58	27.83
21/11/2025	15:57:28.238	50		27.82
			50	27.82
			50	27.82
21/11/2025	15:56:43.360	10		27.84
			10	27.84
			10	27.84
21/11/2025	15:56:32.881	550		27.84
			550	27.84
			550	27.84
21/11/2025	15:55:15.299	20		28.04
			20	28.04
			20	28.04
21/11/2025	15:53:33.524	20		28.01
			20	28.01
			20	28.01
21/11/2025	15:51:42.869	15		28.00
			15	28.00
			15	28.00
21/11/2025	15:50:52.520	250		27.91
			250	27.91
			250	27.91
21/11/2025	15:48:45.615	1 100		27.92
			1 100	27.92
			1 100	27.92
21/11/2025	15:47:12.682	1 500		27.81
			1 500	27.81
			1 500	27.81
21/11/2025	15:46:03.013	30		27.89
			30	27.89
			30	27.89
21/11/2025	15:45:38.505	363		27.95
			363	27.95
			363	27.95
21/11/2025	15:45:07.079	3		28.06
			3	28.06
			3	28.06
21/11/2025	15:44:44.859	500		27.98
			500	27.98
			500	27.98
21/11/2025	15:43:58.242	170		28.03
			170	28.03
			170	28.03
21/11/2025	15:43:29.139	1 000		28.07
			1 000	28.07
			1 000	28.07
21/11/2025	15:41:34.727	1 001		28.20
			1 001	28.20
			1 001	28.20
21/11/2025	15:39:21.605	300		28.00
			300	28.00
			300	28.00
21/11/2025	15:39:14.725	50		28.04
			50	28.04
			50	28.04
21/11/2025	15:38:31.507	25		28.00
			25	28.00
			25	28.00
21/11/2025	15:36:25.836	200		28.03
			200	28.03
			200	28.03
21/11/2025	15:33:24.982	65		27.96
			65	27.96
			65	27.96
21/11/2025	15:31:37.884	250		27.89
			250	27.89
			250	27.89
21/11/2025	15:31:10.571	300		27.90
			300	27.90
			300	27.90
21/11/2025	15:30:39.723	100		28.03
			100	28.03
			100	28.03
21/11/2025	15:27:01.562	430		27.78
			430	27.78
			430	27.78
21/11/2025	15:20:59.091	4		27.92
			4	27.92
			4	27.92
21/11/2025	14:52:48.755	100		27.91
			100	27.91
			100	27.91
21/11/2025	14:50:31.531	30		27.91
			30	27.91
			30	27.91
21/11/2025	14:48:53.697	100		27.96
			100	27.96
			100	27.96
21/11/2025	14:44:49.972	75		27.93
			75	27.93
			75	27.93
21/11/2025	14:44:10.787	250		27.94
			250	27.94
			250	27.94
21/11/2025	14:42:57.562	100		27.96
			100	27.96
			100	27.96
21/11/2025	14:42:28.836	400		27.94
			400	27.94
			400	27.94
21/11/2025	14:40:39.661	4		27.93
			4	27.93
			4	27.93
21/11/2025	14:38:56.827	2		27.93
			2	27.93
			2	27.93
21/11/2025	14:38:13.198	15		27.85
			15	27.85
			15	27.85
21/11/2025	14:37:01.909	100		27.94
			100	27.94
			100	27.94
21/11/2025	14:36:12.238	12		27.94
			12	27.94
			12	27.94
21/11/2025	14:29:49.187	37		27.76
			37	27.76
			37	27.76
21/11/2025	14:26:31.520	20		27.90
			20	27.90
			20	27.90
21/11/2025	14:23:16.817	1		27.91
			1	27.91
			1	27.91
21/11/2025	14:22:46.316	50		28.00
			50	28.00
			50	28.00
21/11/2025	14:20:45.025	100		27.85
			100	27.85
			100	27.85
21/11/2025	14:13:22.483	50		27.80
			50	27.80
			50	27.80
21/11/2025	14:04:37.701	4		27.61
			4	27.61
			4	27.61
21/11/2025	14:01:25.656	20		27.59
			20	27.59
			20	27.59
21/11/2025	14:01:05.062	56		27.70
			56	27.70
			56	27.70
21/11/2025	13:55:13.335	85		27.75
			85	27.75
			85	27.75
21/11/2025	13:48:03.023	49		27.61
			49	27.61
			49	27.61
21/11/2025	13:46:49.469	49		27.70
			49	27.70
			49	27.70
21/11/2025	13:45:57.343	300		27.58
			300	27.58
			300	27.58
21/11/2025	13:43:53.085	74		27.42
			74	27.42
			74	27.42
21/11/2025	13:39:56.673	1		27.71
			1	27.71
			1	27.71
21/11/2025	13:39:26.003	100		27.68
			100	27.68
			100	27.68
21/11/2025	13:37:51.854	50		27.64
			50	27.64
			50	27.64
21/11/2025	13:34:36.889	100		27.40
			100	27.40
			100	27.40
21/11/2025	13:28:09.632	100		27.14
			100	27.14
			100	27.14
21/11/2025	13:25:06.231	20		27.04
			20	27.04
			20	27.04
21/11/2025	13:23:09.980	426		27.01
			426	27.01
			426	27.01
21/11/2025	13:22:18.230	300		27.01
			300	27.01
			300	27.01
21/11/2025	13:20:50.134	20		27.10
			20	27.10
			20	27.10
21/11/2025	13:20:43.324	5		27.21
			5	27.21
			5	27.21
21/11/2025	13:13:25.846	14		27.10
			14	27.10
			14	27.10
21/11/2025	13:12:20.510	60		27.19
			60	27.19
			60	27.19
21/11/2025	13:07:44.367	100		27.15
			100	27.15
			100	27.15
21/11/2025	13:07:08.644	88		27.27
			88	27.27
			88	27.27
21/11/2025	13:03:44.886	55		27.28
			55	27.28
			55	27.28
21/11/2025	13:03:32.285	250		27.29
			250	27.29
			250	27.29
21/11/2025	13:00:01.248	300		27.32
			300	27.32
			300	27.32
21/11/2025	12:47:58.961	183		27.24
			183	27.24
			183	27.24
21/11/2025	12:47:09.493	250		27.25
			250	27.25
			250	27.25
21/11/2025	12:47:03.600	91		27.30
			91	27.30
			91	27.30
21/11/2025	12:40:50.275	250		27.25
			250	27.25
			250	27.25
21/11/2025	12:39:38.519	20		27.29
			20	27.29
			20	27.29
21/11/2025	12:36:55.817	10		27.31
			10	27.31
			10	27.31
21/11/2025	12:35:43.230	180		27.32
			180	27.32
			180	27.32
21/11/2025	12:31:18.420	1		27.24
			1	27.24
			1	27.24
21/11/2025	12:30:59.200	12		27.12
			12	27.12
			12	27.12
21/11/2025	12:29:06.670	100		27.32
			100	27.32
			100	27.32
21/11/2025	12:28:50.678	100		27.32
			100	27.32
			100	27.32
21/11/2025	12:19:38.689	1		27.27
			1	27.27
			1	27.27
21/11/2025	12:18:45.220	25		27.37
			25	27.37
			25	27.37
21/11/2025	12:18:40.024	100		27.36
			100	27.36
			100	27.36
21/11/2025	12:18:35.725	9		27.43
			9	27.43
			9	27.43
21/11/2025	12:17:45.910	250		27.37
			250	27.37
			250	27.37
21/11/2025	12:15:45.081	100		27.37
			100	27.37
			100	27.37
21/11/2025	12:12:17.088	19		27.37
			19	27.37
			19	27.37
21/11/2025	12:12:14.615	50		27.37
			50	27.37
			50	27.37
21/11/2025	12:11:36.950	75		27.37
			75	27.37
			75	27.37
21/11/2025	12:08:32.207	10		27.38
			10	27.38
			10	27.38
21/11/2025	12:03:09.693	150		27.36
			150	27.36
			150	27.36
21/11/2025	12:01:44.359	17		27.35
			17	27.35
			17	27.35
21/11/2025	12:01:08.926	300		27.25
			300	27.25
			300	27.25
21/11/2025	11:59:12.132	100		27.19
			100	27.19
			100	27.19
21/11/2025	11:58:55.356	500		27.19
			500	27.19
			500	27.19
21/11/2025	11:58:51.010	90		27.26
			90	27.26
			90	27.26
21/11/2025	11:58:01.768	1		27.25
			1	27.25
			1	27.25
21/11/2025	11:55:35.432	2		27.25
			2	27.25
			2	27.25
21/11/2025	11:54:29.967	300		27.25
			300	27.25
			300	27.25
21/11/2025	11:48:25.949	50		27.09
			50	27.09
			50	27.09
21/11/2025	11:44:34.475	139		26.99
			139	26.99
			139	26.99
21/11/2025	11:44:06.928	1		27.12
			1	27.12
			1	27.12
21/11/2025	11:40:51.355	40		27.12
			40	27.12
			40	27.12
21/11/2025	11:40:09.056	3		27.02
			3	27.02
			3	27.02
21/11/2025	11:40:06.229	100		27.08
			100	27.08
			100	27.08
21/11/2025	11:40:05.834	23		27.08
			23	27.08
			23	27.08
21/11/2025	11:39:30.133	500		27.10
			500	27.10
			500	27.10
21/11/2025	11:39:23.122	184		27.10
			184	27.10
			184	27.10
21/11/2025	11:36:45.679	50		27.22
			50	27.22
			50	27.22
21/11/2025	11:36:08.065	1		27.27
			1	27.27
			1	27.27
21/11/2025	11:36:07.059	11		27.27
			11	27.27
			11	27.27
21/11/2025	11:34:44.021	300		27.07
			300	27.07
			300	27.07
21/11/2025	11:33:25.543	100		27.00
			100	27.00
			100	27.00
21/11/2025	11:33:23.038	2		27.00
			2	27.00
			2	27.00
21/11/2025	11:33:18.785	500		26.91
			500	26.91
			500	26.91
21/11/2025	11:32:55.116	200		26.78
			200	26.78
			200	26.78
21/11/2025	11:30:30.984	45		26.86
			45	26.86
			45	26.86
21/11/2025	11:30:16.187	300		26.79
			300	26.79
			300	26.79
21/11/2025	11:27:43.272	20		26.84
			20	26.84
			20	26.84
21/11/2025	11:27:30.706	90		26.72
			90	26.72
			90	26.72
21/11/2025	11:27:24.783	30		26.72
			30	26.72
			30	26.72
21/11/2025	11:25:01.267	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:24:02.611	20		26.80
			20	26.80
			20	26.80
21/11/2025	11:23:25.876	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:23:09.184	370		26.80
			370	26.80
			370	26.80
21/11/2025	11:20:32.674	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:20:25.849	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:20:21.510	700		26.75
			700	26.75
			517	26.75
			125	26.75
			26	26.75
			30	26.75
			2	26.75
21/11/2025	11:16:52.865	93		26.80
			93	26.80
			93	26.80
21/11/2025	11:16:52.338	370		26.80
			370	26.80
			370	26.80
21/11/2025	11:16:07.857	485		26.80
			485	26.80
			485	26.80
21/11/2025	11:16:00.745	175		26.80
			175	26.80
			175	26.80
21/11/2025	11:16:00.237	310		26.80
			310	26.80
			310	26.80
21/11/2025	11:15:59.653	90		26.80
			90	26.80
			90	26.80
21/11/2025	11:15:58.350	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:15:58.272	350		26.80
			350	26.80
			350	26.80
21/11/2025	11:15:58.000	77		26.80
			2	26.80
			52	26.80
			25	26.80
			74	26.80
			1	26.80
21/11/2025	11:11:55.510	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:11:40.627	970		26.80
			970	26.80
			970	26.80
21/11/2025	11:11:37.298	1 000		26.80
			30	26.80
			970	26.80
			1 000	26.80
21/11/2025	11:10:31.325	15 550		26.52
			15 028	26.52
			14 500	26.52
			1 050	26.52
			41	26.52
			444	26.52
			37	26.52
21/11/2025	11:09:34.602	500		26.81
			500	26.81
			500	26.81
21/11/2025	11:07:58.677	5		26.84
			5	26.84
			5	26.84
21/11/2025	11:03:27.870	90		26.70
			90	26.70
			90	26.70
21/11/2025	11:03:24.051	60		26.71
			60	26.71
			60	26.71
21/11/2025	11:03:21.101	11		26.80
			11	26.80
			11	26.80
21/11/2025	11:02:59.914	20		26.84
			20	26.84
			20	26.84
21/11/2025	11:02:12.432	20		26.85
			20	26.85
			20	26.85
21/11/2025	11:01:17.167	8		26.92
			8	26.92
			8	26.92
21/11/2025	11:00:50.271	29		26.92
			29	26.92
			29	26.92
21/11/2025	11:00:34.614	60		26.90
			60	26.90
			60	26.90
21/11/2025	11:00:12.075	250		26.91
			250	26.91
			250	26.91
21/11/2025	10:59:55.396	3		27.01
			3	27.01
			3	27.01
21/11/2025	10:59:53.692	10		27.01
			10	27.01
			10	27.01
21/11/2025	10:58:31.063	20		27.00
			20	27.00
			20	27.00
21/11/2025	10:58:05.257	42		26.92
			42	26.92
			42	26.92
21/11/2025	10:56:39.731	200		26.95
			200	26.95
			200	26.95
21/11/2025	10:53:50.937	100		27.03
			100	27.03
			100	27.03
21/11/2025	10:47:30.870	60		27.08
			60	27.08
			60	27.08
21/11/2025	10:46:56.601	45		26.96
			45	26.96
			45	26.96
21/11/2025	10:45:11.546	360		26.91
			15	26.91
			80	26.91
			75	26.91
			30	26.91
			60	26.91
			360	26.91
			100	26.91
21/11/2025	10:45:11.376	189		27.00
			40	27.00
			189	27.00
			10	27.00
			99	27.00
			40	27.00
21/11/2025	10:45:11.311	74		27.02
			74	27.02
			74	27.02
21/11/2025	10:45:09.290	250		27.03
			250	27.03
			250	27.03
21/11/2025	10:44:17.270	50		27.11
			50	27.11
			50	27.11
21/11/2025	10:44:08.797	4		27.11
			4	27.11
			4	27.11
21/11/2025	10:43:55.045	250		27.03
			250	27.03
			250	27.03
21/11/2025	10:43:52.591	17		27.03
			17	27.03
			17	27.03
21/11/2025	10:43:52.508	142		27.03
			142	27.03
			142	27.03
21/11/2025	10:43:36.833	73		27.11
			73	27.11
			73	27.11
21/11/2025	10:43:30.436	156		27.12
			76	27.12
			80	27.12
			56	27.12
			100	27.12
21/11/2025	10:43:30.371	36		27.20
			36	27.20
			36	27.20
21/11/2025	10:41:13.328	250		27.21
			250	27.21
			250	27.21
21/11/2025	10:39:32.483	100		27.34
			100	27.34
			100	27.34
21/11/2025	10:38:12.643	250		27.25
			250	27.25
			250	27.25
21/11/2025	10:34:06.713	63		27.32
			63	27.32
			63	27.32
21/11/2025	10:34:06.685	300		27.32
			300	27.32
			300	27.32
21/11/2025	10:27:10.445	3		27.27
			3	27.27
			3	27.27

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: 1 503.00
Ask: 1 503.00
Volume: 142 076
-6.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice