Tradegate Exchange

Meta Platforms Inc.

547

515

554.10

Date	Time	Volume	Order Volume	Price
17/12/2025	21:55:03.773	2		554.10
			2	554.10
			2	554.10
17/12/2025	21:54:41.316	8		554.70
			8	554.70
			8	554.70
17/12/2025	21:51:46.219	70		555.20
			70	555.20
			70	555.20
17/12/2025	21:51:18.571	15		555.00
			15	555.00
			15	555.00
17/12/2025	21:51:15.864	2		554.60
			2	554.60
			2	554.60
17/12/2025	21:51:15.741	96		555.00
			10	555.00
			1	555.00
			96	555.00
			70	555.00
			15	555.00
17/12/2025	21:50:29.172	4		555.70
			4	555.70
			4	555.70
17/12/2025	21:50:12.439	2		556.00
			2	556.00
			2	556.00
17/12/2025	21:50:03.522	15		556.40
			15	556.40
			15	556.40
17/12/2025	21:50:00.431	160		557.10
			160	557.10
			160	557.10
17/12/2025	21:45:56.476	2		556.90
			2	556.90
			2	556.90
17/12/2025	21:45:42.738	11		556.70
			11	556.70
			11	556.70
17/12/2025	21:44:59.572	10		556.80
			10	556.80
			10	556.80
17/12/2025	21:40:12.570	5		556.60
			5	556.60
			5	556.60
17/12/2025	21:34:00.939	5		556.60
			5	556.60
			5	556.60
17/12/2025	21:23:33.250	40		556.80
			40	556.80
			40	556.80
17/12/2025	21:23:13.838	2		556.80
			2	556.80
			2	556.80
17/12/2025	21:13:47.472	15		556.70
			15	556.70
			15	556.70
17/12/2025	21:13:36.691	15		556.70
			15	556.70
			15	556.70
17/12/2025	21:13:23.101	15		556.70
			15	556.70
			15	556.70
17/12/2025	21:12:55.084	15		556.70
			15	556.70
			15	556.70
17/12/2025	21:12:44.395	15		556.70
			15	556.70
			15	556.70
17/12/2025	21:09:22.178	1		556.50
			1	556.50
			1	556.50
17/12/2025	21:08:46.452	15		556.40
			15	556.40
			15	556.40
17/12/2025	20:56:35.796	4		557.50
			4	557.50
			4	557.50
17/12/2025	20:56:35.695	1		557.40
			1	557.40
			1	557.40
17/12/2025	20:55:04.058	2		557.80
			2	557.80
			2	557.80
17/12/2025	20:53:54.540	84		557.40
			84	557.40
			84	557.40
17/12/2025	20:53:34.364	300		557.40
			300	557.40
			300	557.40
17/12/2025	20:48:16.432	3		557.40
			3	557.40
			3	557.40
17/12/2025	20:48:06.236	300		557.40
			300	557.40
			300	557.40
17/12/2025	20:48:05.220	1		557.30
			1	557.30
			1	557.30
17/12/2025	20:45:24.174	10		557.60
			10	557.60
			10	557.60
17/12/2025	20:45:20.061	1		557.60
			1	557.60
			1	557.60
17/12/2025	20:43:43.734	3		557.40
			3	557.40
			3	557.40
17/12/2025	20:42:26.325	79		556.80
			79	556.80
			79	556.80
17/12/2025	20:41:25.622	4		556.40
			4	556.40
			4	556.40
17/12/2025	20:38:26.163	1		556.10
			1	556.10
			1	556.10
17/12/2025	20:32:45.724	5		556.20
			5	556.20
			5	556.20
17/12/2025	20:32:13.056	1		556.00
			1	556.00
			1	556.00
17/12/2025	20:27:24.808	1		556.00
			1	556.00
			1	556.00
17/12/2025	20:24:37.316	8		556.00
			8	556.00
			8	556.00
17/12/2025	20:21:35.421	5		556.10
			5	556.10
			5	556.10
17/12/2025	20:20:20.827	1		555.80
			1	555.80
			1	555.80
17/12/2025	20:13:30.571	1		556.30
			1	556.30
			1	556.30
17/12/2025	20:12:45.471	40		556.40
			40	556.40
			40	556.40
17/12/2025	20:12:43.757	1		556.30
			1	556.30
			1	556.30
17/12/2025	20:09:47.765	70		555.60
			70	555.60
			70	555.60
17/12/2025	20:09:27.481	99		555.70
			99	555.70
			99	555.70
17/12/2025	20:07:55.298	20		555.70
			5	555.70
			20	555.70
			15	555.70
17/12/2025	20:07:55.235	4		556.00
			4	556.00
			4	556.00
17/12/2025	20:04:31.939	3		556.60
			3	556.60
			3	556.60
17/12/2025	20:03:52.709	10		556.40
			10	556.40
			10	556.40
17/12/2025	20:03:45.321	3		556.40
			3	556.40
			3	556.40
17/12/2025	19:59:37.795	1		556.30
			1	556.30
			1	556.30
17/12/2025	19:58:38.830	1		557.20
			1	557.20
			1	557.20
17/12/2025	19:58:16.763	2		557.20
			2	557.20
			2	557.20
17/12/2025	19:57:04.422	1		556.50
			1	556.50
			1	556.50
17/12/2025	19:56:36.351	1		557.10
			1	557.10
			1	557.10
17/12/2025	19:53:58.135	3		556.80
			3	556.80
			3	556.80
17/12/2025	19:53:40.621	1		557.30
			1	557.30
			1	557.30
17/12/2025	19:52:55.904	5		556.80
			5	556.80
			5	556.80
17/12/2025	19:52:55.857	2		556.80
			2	556.80
			2	556.80
17/12/2025	19:51:28.098	1		557.20
			1	557.20
			1	557.20
17/12/2025	19:50:05.999	1		557.80
			1	557.80
			1	557.80
17/12/2025	19:49:15.018	92		557.70
			92	557.70
			92	557.70
17/12/2025	19:47:46.757	7		558.00
			7	558.00
			7	558.00
17/12/2025	19:46:49.401	10		558.10
			10	558.10
			10	558.10
17/12/2025	19:43:53.524	1		558.30
			1	558.30
			1	558.30
17/12/2025	19:43:17.424	6		558.70
			6	558.70
			6	558.70
17/12/2025	19:39:18.948	1		559.50
			1	559.50
			1	559.50
17/12/2025	19:35:08.276	2		559.70
			2	559.70
			2	559.70
17/12/2025	19:32:37.725	2		559.80
			2	559.80
			2	559.80
17/12/2025	19:31:54.903	9		559.50
			9	559.50
			9	559.50
17/12/2025	19:30:39.372	1		559.50
			1	559.50
			1	559.50
17/12/2025	19:28:12.711	1		559.80
			1	559.80
			1	559.80
17/12/2025	19:21:11.736	2		560.00
			2	560.00
			2	560.00
17/12/2025	19:21:03.897	9		560.40
			9	560.40
			9	560.40
17/12/2025	19:20:37.776	1		560.20
			1	560.20
			1	560.20
17/12/2025	19:20:19.447	1		560.10
			1	560.10
			1	560.10
17/12/2025	19:19:48.709	2		560.20
			2	560.20
			2	560.20
17/12/2025	19:18:08.597	4		560.10
			4	560.10
			4	560.10
17/12/2025	19:14:24.988	1		560.60
			1	560.60
			1	560.60
17/12/2025	19:08:50.390	4		561.40
			4	561.40
			4	561.40
17/12/2025	19:06:48.421	57		561.00
			57	561.00
			57	561.00
17/12/2025	19:05:34.343	2		560.40
			2	560.40
			2	560.40
17/12/2025	19:01:51.545	1		560.90
			1	560.90
			1	560.90
17/12/2025	19:00:50.077	120		560.80
			120	560.80
			120	560.80
17/12/2025	18:54:52.730	13		560.30
			13	560.30
			13	560.30
17/12/2025	18:54:04.459	10		560.80
			10	560.80
			10	560.80
17/12/2025	18:50:51.076	15		560.50
			15	560.50
			15	560.50
17/12/2025	18:50:35.791	15		560.50
			15	560.50
			15	560.50
17/12/2025	18:50:25.196	15		560.60
			15	560.60
			15	560.60
17/12/2025	18:50:14.842	15		560.60
			15	560.60
			15	560.60
17/12/2025	18:48:14.249	4		560.00
			4	560.00
			4	560.00
17/12/2025	18:46:58.222	3		560.40
			3	560.40
			3	560.40
17/12/2025	18:46:49.662	2		560.90
			2	560.90
			2	560.90
17/12/2025	18:45:07.445	4		560.60
			4	560.60
			4	560.60
17/12/2025	18:42:46.155	57		561.60
			57	561.60
			57	561.60
17/12/2025	18:42:34.123	1		562.00
			1	562.00
			1	562.00
17/12/2025	18:41:08.022	10		561.20
			10	561.20
			10	561.20
17/12/2025	18:41:00.964	20		561.50
			20	561.50
			20	561.50
17/12/2025	18:38:12.488	5		561.70
			5	561.70
			5	561.70
17/12/2025	18:37:50.237	10		561.70
			10	561.70
			10	561.70
17/12/2025	18:37:02.956	5		561.80
			5	561.80
			5	561.80
17/12/2025	18:34:15.485	18		562.80
			18	562.80
			18	562.80
17/12/2025	18:32:53.350	3		562.20
			3	562.20
			3	562.20
17/12/2025	18:31:16.788	15		562.10
			15	562.10
			15	562.10
17/12/2025	18:27:24.565	15		561.50
			15	561.50
			15	561.50
17/12/2025	18:26:56.898	5		561.50
			5	561.50
			5	561.50
17/12/2025	18:20:55.859	40		561.00
			40	561.00
			40	561.00
17/12/2025	18:20:25.099	2		560.70
			2	560.70
			2	560.70
17/12/2025	18:19:49.570	7		560.40
			7	560.40
			7	560.40
17/12/2025	18:17:47.770	15		560.50
			15	560.50
			15	560.50
17/12/2025	18:15:35.565	1		559.70
			1	559.70
			1	559.70
17/12/2025	18:15:17.046	2		559.20
			2	559.20
			2	559.20
17/12/2025	18:13:16.910	25		560.00
			25	560.00
			25	560.00
17/12/2025	18:08:13.546	5		559.10
			5	559.10
			5	559.10
17/12/2025	18:00:13.703	210		559.80
			210	559.80
			210	559.80
17/12/2025	17:59:55.525	1		558.90
			1	558.90
			1	558.90
17/12/2025	17:56:08.945	12		559.30
			12	559.30
			12	559.30
17/12/2025	17:55:57.256	3		559.40
			3	559.40
			3	559.40
17/12/2025	17:55:44.084	14		559.00
			4	559.00
			14	559.00
			10	559.00
17/12/2025	17:54:45.092	11		559.50
			11	559.50
			11	559.50
17/12/2025	17:54:06.236	13		560.10
			13	560.10
			13	560.10
17/12/2025	17:50:29.918	2		560.10
			2	560.10
			2	560.10
17/12/2025	17:49:45.304	2		560.20
			2	560.20
			2	560.20
17/12/2025	17:49:14.474	4		560.00
			4	560.00
			4	560.00
17/12/2025	17:48:16.850	18		560.40
			18	560.40
			18	560.40
17/12/2025	17:45:47.719	1		561.10
			1	561.10
			1	561.10
17/12/2025	17:45:25.643	100		561.20
			100	561.20
			100	561.20
17/12/2025	17:45:16.718	1		560.90
			1	560.90
			1	560.90
17/12/2025	17:43:55.086	9		560.80
			9	560.80
			9	560.80
17/12/2025	17:42:22.698	1		561.10
			1	561.10
			1	561.10
17/12/2025	17:39:42.858	11		560.70
			11	560.70
			11	560.70
17/12/2025	17:38:43.365	10		560.40
			10	560.40
			10	560.40
17/12/2025	17:37:32.565	279		560.30
			160	560.30
			119	560.30
			279	560.30
17/12/2025	17:37:08.534	300		560.30
			300	560.30
			300	560.30
17/12/2025	17:36:48.568	50		560.00
			50	560.00
			50	560.00
17/12/2025	17:36:33.429	6		560.10
			6	560.10
			6	560.10
17/12/2025	17:36:31.387	6		560.00
			6	560.00
			6	560.00
17/12/2025	17:35:22.643	22		560.20
			22	560.20
			22	560.20
17/12/2025	17:34:47.559	2		560.00
			2	560.00
			2	560.00
17/12/2025	17:34:27.511	34		560.20
			34	560.20
			34	560.20
17/12/2025	17:33:26.762	5		560.30
			5	560.30
			5	560.30
17/12/2025	17:32:06.207	13		560.60
			13	560.60
			13	560.60
17/12/2025	17:30:20.045	3		560.20
			3	560.20
			3	560.20
17/12/2025	17:29:57.598	13		560.60
			13	560.60
			13	560.60
17/12/2025	17:29:24.083	6		560.70
			6	560.70
			6	560.70
17/12/2025	17:28:27.777	2		561.00
			2	561.00
			2	561.00
17/12/2025	17:24:52.331	1		560.40
			1	560.40
			1	560.40
17/12/2025	17:24:44.765	16		560.00
			16	560.00
			16	560.00
17/12/2025	17:23:21.858	4		560.20
			4	560.20
			4	560.20
17/12/2025	17:22:49.848	5		559.80
			5	559.80
			5	559.80
17/12/2025	17:22:26.802	50		560.00
			50	560.00
			50	560.00
17/12/2025	17:21:34.888	8		559.50
			8	559.50
			8	559.50
17/12/2025	17:21:30.956	4		559.60
			4	559.60
			4	559.60
17/12/2025	17:18:49.036	2		559.40
			2	559.40
			2	559.40
17/12/2025	17:18:42.943	15		559.40
			15	559.40
			15	559.40
17/12/2025	17:18:37.978	3		559.40
			3	559.40
			3	559.40
17/12/2025	17:18:32.068	2		559.10
			2	559.10
			2	559.10
17/12/2025	17:17:58.324	1		559.20
			1	559.20
			1	559.20
17/12/2025	17:17:30.526	1		558.70
			1	558.70
			1	558.70
17/12/2025	17:15:27.271	4		557.70
			4	557.70
			4	557.70
17/12/2025	17:13:12.753	1		558.00
			1	558.00
			1	558.00
17/12/2025	17:11:56.203	5		558.10
			5	558.10
			5	558.10
17/12/2025	17:11:01.460	6		558.10
			6	558.10
			6	558.10
17/12/2025	17:11:01.390	12		557.90
			12	557.90
			12	557.90
17/12/2025	17:10:30.678	2		558.50
			2	558.50
			2	558.50
17/12/2025	17:10:14.708	1		558.20
			1	558.20
			1	558.20
17/12/2025	17:08:06.218	8		559.00
			8	559.00
			8	559.00
17/12/2025	17:07:08.252	2		559.10
			2	559.10
			2	559.10
17/12/2025	17:06:48.133	10		559.30
			10	559.30
			10	559.30
17/12/2025	17:05:34.565	15		559.20
			15	559.20
			15	559.20
17/12/2025	17:04:53.297	5		559.10
			5	559.10
			5	559.10
17/12/2025	17:03:49.548	5		559.10
			5	559.10
			5	559.10
17/12/2025	17:02:39.417	7		559.20
			7	559.20
			7	559.20
17/12/2025	17:02:31.449	7		559.50
			7	559.50
			7	559.50
17/12/2025	17:01:51.156	9		558.60
			9	558.60
			9	558.60
17/12/2025	17:01:40.936	2		558.60
			2	558.60
			2	558.60
17/12/2025	17:01:35.967	8		558.10
			8	558.10
			8	558.10
17/12/2025	16:58:58.845	6		558.50
			6	558.50
			6	558.50
17/12/2025	16:56:19.002	15		558.60
			15	558.60
			15	558.60
17/12/2025	16:55:12.160	1		559.10
			1	559.10
			1	559.10
17/12/2025	16:55:04.232	9		559.40
			9	559.40
			9	559.40
17/12/2025	16:54:59.954	3		559.50
			3	559.50
			3	559.50
17/12/2025	16:53:20.586	5		559.00
			5	559.00
			5	559.00
17/12/2025	16:52:07.214	18		560.00
			18	560.00
			18	560.00
17/12/2025	16:51:20.347	44		560.00
			44	560.00
			44	560.00
17/12/2025	16:51:16.492	1		560.20
			1	560.20
			1	560.20
17/12/2025	16:51:16.293	7		560.20
			7	560.20
			7	560.20
17/12/2025	16:50:57.982	4		560.50
			4	560.50
			4	560.50
17/12/2025	16:49:20.503	40		561.00
			40	561.00
			40	561.00
17/12/2025	16:47:35.768	1		560.00
			1	560.00
			1	560.00
17/12/2025	16:47:10.624	2		559.40
			2	559.40
			2	559.40
17/12/2025	16:46:03.782	100		559.30
			100	559.30
			100	559.30
17/12/2025	16:43:49.929	17		559.20
			17	559.20
			17	559.20
17/12/2025	16:42:27.192	6		560.70
			6	560.70
			6	560.70
17/12/2025	16:40:39.078	2		560.60
			2	560.60
			2	560.60
17/12/2025	16:39:32.886	2		560.00
			2	560.00
			2	560.00
17/12/2025	16:36:42.859	10		560.00
			10	560.00
			10	560.00
17/12/2025	16:36:10.727	2		559.50
			2	559.50
			2	559.50
17/12/2025	16:34:10.308	14		560.40
			14	560.40
			14	560.40
17/12/2025	16:32:28.746	7		561.40
			7	561.40
			7	561.40
17/12/2025	16:32:09.077	1		561.40
			1	561.40
			1	561.40
17/12/2025	16:31:52.790	10		561.50
			10	561.50
			10	561.50
17/12/2025	16:30:39.044	1		561.70
			1	561.70
			1	561.70
17/12/2025	16:30:33.504	44		561.70
			44	561.70
			44	561.70
17/12/2025	16:30:33.268	1		561.40
			1	561.40
			1	561.40
17/12/2025	16:27:38.243	7		560.60
			7	560.60
			7	560.60
17/12/2025	16:26:53.174	9		560.80
			9	560.80
			9	560.80
17/12/2025	16:24:55.678	2		560.60
			2	560.60
			2	560.60
17/12/2025	16:24:23.818	1		561.40
			1	561.40
			1	561.40
17/12/2025	16:19:18.561	4		559.40
			4	559.40
			4	559.40
17/12/2025	16:13:40.743	1		558.60
			1	558.60
			1	558.60
17/12/2025	16:12:05.620	2		558.80
			2	558.80
			2	558.80
17/12/2025	16:10:59.080	16		560.00
			16	560.00
			16	560.00
17/12/2025	16:10:33.220	1		559.60
			1	559.60
			1	559.60
17/12/2025	16:10:21.374	3		560.00
			3	560.00
			3	560.00
17/12/2025	16:07:06.193	1		559.90
			1	559.90
			1	559.90
17/12/2025	16:07:01.491	89		560.10
			89	560.10
			89	560.10
17/12/2025	16:05:54.043	25		560.50
			25	560.50
			25	560.50
17/12/2025	16:01:29.393	1		559.60
			1	559.60
			1	559.60
17/12/2025	16:01:13.843	2		560.20
			2	560.20
			2	560.20
17/12/2025	16:00:02.593	1		560.40
			1	560.40
			1	560.40
17/12/2025	15:59:52.479	1		559.80
			1	559.80
			1	559.80
17/12/2025	15:59:40.804	8		559.70
			8	559.70
			8	559.70
17/12/2025	15:57:37.594	2		558.70
			2	558.70
			2	558.70
17/12/2025	15:52:52.337	2		557.30
			2	557.30
			2	557.30
17/12/2025	15:48:29.979	130		558.30
			130	558.30
			130	558.30
17/12/2025	15:47:32.367	10		557.50
			10	557.50
			10	557.50
17/12/2025	15:45:24.396	1		558.70
			1	558.70
			1	558.70
17/12/2025	15:44:34.921	1		558.90
			1	558.90
			1	558.90
17/12/2025	15:44:26.446	1		559.00
			1	559.00
			1	559.00
17/12/2025	15:43:43.752	50		558.60
			50	558.60
			50	558.60
17/12/2025	15:40:52.873	1		558.40
			1	558.40
			1	558.40
17/12/2025	15:40:06.146	4		558.00
			4	558.00
			4	558.00
17/12/2025	15:39:19.780	10		559.10
			10	559.10
			10	559.10
17/12/2025	15:39:15.461	13		559.00
			13	559.00
			13	559.00
17/12/2025	15:39:06.682	1		559.50
			1	559.50
			1	559.50
17/12/2025	15:38:42.521	8		559.20
			8	559.20
			8	559.20
17/12/2025	15:37:11.873	5		559.00
			5	559.00
			5	559.00
17/12/2025	15:36:54.677	5		558.90
			5	558.90
			5	558.90
17/12/2025	15:36:46.234	30		559.50
			30	559.50
			30	559.50
17/12/2025	15:36:31.673	44		559.60
			44	559.60
			44	559.60
17/12/2025	15:36:11.829	2		560.10
			2	560.10
			2	560.10
17/12/2025	15:35:14.791	1		559.90
			1	559.90
			1	559.90
17/12/2025	15:31:42.679	100		559.90
			100	559.90
			100	559.90
17/12/2025	15:31:07.299	99		558.80
			99	558.80
			99	558.80
17/12/2025	15:30:14.036	9		559.00
			9	559.00
			9	559.00
17/12/2025	15:30:12.355	48		559.10
			48	559.10
			48	559.10
17/12/2025	15:28:00.448	150		560.20
			150	560.20
			150	560.20
17/12/2025	15:27:39.324	2		560.10
			2	560.10
			2	560.10
17/12/2025	15:27:26.556	2		560.10
			2	560.10
			2	560.10
17/12/2025	15:22:23.753	10		560.20
			10	560.20
			10	560.20
17/12/2025	15:15:24.386	3		560.10
			3	560.10
			3	560.10
17/12/2025	15:13:50.237	5		560.60
			5	560.60
			5	560.60
17/12/2025	15:13:29.736	25		560.60
			25	560.60
			25	560.60
17/12/2025	15:13:14.649	5		560.10
			5	560.10
			5	560.10
17/12/2025	15:12:06.863	1		560.50
			1	560.50
			1	560.50
17/12/2025	15:11:37.127	1		560.80
			1	560.80
			1	560.80
17/12/2025	15:09:36.967	25		561.00
			25	561.00
			25	561.00
17/12/2025	15:09:36.873	8		561.00
			8	561.00
			8	561.00
17/12/2025	15:07:53.007	11		560.70
			11	560.70
			11	560.70
17/12/2025	15:05:56.699	3		560.10
			3	560.10
			3	560.10
17/12/2025	15:05:42.611	1		560.70
			1	560.70
			1	560.70
17/12/2025	15:04:13.476	10		560.40
			10	560.40
			10	560.40
17/12/2025	14:53:56.961	17		560.40
			17	560.40
			17	560.40
17/12/2025	14:52:25.619	1		560.30
			1	560.30
			1	560.30
17/12/2025	14:48:34.868	10		560.60
			10	560.60
			10	560.60
17/12/2025	14:44:44.760	26		560.50
			26	560.50
			26	560.50
17/12/2025	14:40:35.443	6		560.10
			6	560.10
			6	560.10
17/12/2025	14:37:03.951	3		560.10
			3	560.10
			3	560.10
17/12/2025	14:35:41.099	5		560.50
			5	560.50
			5	560.50
17/12/2025	14:32:48.274	1		560.20
			1	560.20
			1	560.20
17/12/2025	14:26:57.280	49		560.00
			49	560.00
			49	560.00
17/12/2025	14:25:07.442	50		559.90
			50	559.90
			50	559.90
17/12/2025	14:24:14.698	60		559.30
			60	559.30
			60	559.30
17/12/2025	14:20:05.035	10		560.10
			10	560.10
			10	560.10
17/12/2025	14:19:45.355	15		560.60
			15	560.60
			15	560.60
17/12/2025	14:19:27.510	2		560.40
			2	560.40
			2	560.40
17/12/2025	14:17:00.846	1		561.00
			1	561.00
			1	561.00
17/12/2025	14:14:24.991	7		561.00
			7	561.00
			7	561.00
17/12/2025	14:11:57.758	5		562.00
			5	562.00
			5	562.00
17/12/2025	14:10:51.231	3		561.70
			3	561.70
			3	561.70
17/12/2025	14:10:08.261	8		561.70
			8	561.70
			8	561.70
17/12/2025	14:07:15.770	25		562.30
			25	562.30
			25	562.30
17/12/2025	14:07:02.812	2		562.30
			2	562.30
			2	562.30
17/12/2025	14:06:40.193	2		562.30
			2	562.30
			2	562.30
17/12/2025	14:05:57.609	3		562.10
			3	562.10
			3	562.10
17/12/2025	14:03:23.014	1		562.40
			1	562.40
			1	562.40
17/12/2025	14:03:15.720	1		562.10
			1	562.10
			1	562.10
17/12/2025	14:02:07.102	1		562.00
			1	562.00
			1	562.00
17/12/2025	14:01:59.637	2		562.30
			2	562.30
			2	562.30
17/12/2025	13:59:37.927	3		562.00
			3	562.00
			3	562.00
17/12/2025	13:59:34.590	55		562.20
			55	562.20
			55	562.20
17/12/2025	13:59:34.478	136		562.20
			4	562.20
			100	562.20
			132	562.20
			18	562.20
			18	562.20
17/12/2025	13:58:58.414	150		562.20
			50	562.20
			25	562.20
			10	562.20
			150	562.20
			25	562.20
			40	562.20
17/12/2025	13:57:23.085	1		562.50
			1	562.50
			1	562.50
17/12/2025	13:55:30.589	2		562.40
			2	562.40
			2	562.40
17/12/2025	13:55:29.861	1		562.30
			1	562.30
			1	562.30
17/12/2025	13:54:04.585	8		562.40
			8	562.40
			8	562.40
17/12/2025	13:54:04.542	2		562.40
			2	562.40
			2	562.40
17/12/2025	13:53:58.530	15		562.80
			15	562.80
			15	562.80
17/12/2025	13:52:34.231	2		562.80
			2	562.80
			2	562.80
17/12/2025	13:51:36.658	1		562.80
			1	562.80
			1	562.80
17/12/2025	13:50:19.581	7		562.70
			7	562.70
			7	562.70
17/12/2025	13:48:19.069	2		562.90
			2	562.90
			2	562.90
17/12/2025	13:46:22.584	11		562.90
			11	562.90
			11	562.90
17/12/2025	13:46:17.006	10		562.50
			10	562.50
			10	562.50
17/12/2025	13:41:40.642	25		562.50
			25	562.50
			25	562.50
17/12/2025	13:40:47.217	6		562.50
			6	562.50
			6	562.50
17/12/2025	13:36:34.278	5		562.20
			5	562.20
			5	562.20
17/12/2025	13:32:25.388	10		562.10
			10	562.10
			10	562.10
17/12/2025	13:32:12.826	1		562.40
			1	562.40
			1	562.40
17/12/2025	13:31:53.537	1		562.00
			1	562.00
			1	562.00
17/12/2025	13:25:45.851	3		562.30
			3	562.30
			3	562.30
17/12/2025	13:25:45.698	3		562.30
			3	562.30
			3	562.30
17/12/2025	13:25:45.514	7		562.30
			7	562.30
			7	562.30
17/12/2025	13:25:45.059	8		562.30
			7	562.30
			1	562.30
			8	562.30
17/12/2025	13:25:44.923	7		562.30
			7	562.30
			7	562.30
17/12/2025	13:19:26.142	10		562.10
			10	562.10
			10	562.10
17/12/2025	13:18:07.246	2		562.40
			2	562.40
			2	562.40
17/12/2025	13:15:00.235	10		562.30
			10	562.30
			10	562.30
17/12/2025	13:13:56.139	10		562.00
			10	562.00
			10	562.00
17/12/2025	13:13:54.582	7		562.00
			7	562.00
			7	562.00
17/12/2025	13:11:22.130	7		562.30
			7	562.30
			7	562.30
17/12/2025	13:10:35.059	3		562.30
			3	562.30
			3	562.30
17/12/2025	13:04:04.600	1		562.20
			1	562.20
			1	562.20

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: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice