Tradegate Exchange

PUMA SE

473

428

23.04

Date	Time	Volume	Order Volume	Price
02/05/2025	16:30:52.700	355		23.04
			355	23.04
			355	23.04
02/05/2025	16:30:33.045	450		23.04
			450	23.04
			450	23.04
02/05/2025	16:30:13.466	150		23.04
			150	23.04
			150	23.04
02/05/2025	16:27:58.798	57		23.05
			57	23.05
			57	23.05
02/05/2025	16:27:44.443	3		23.04
			3	23.04
			3	23.04
02/05/2025	16:26:49.939	2		23.04
			2	23.04
			2	23.04
02/05/2025	16:25:31.214	5		23.03
			5	23.03
			5	23.03
02/05/2025	16:25:07.877	4		23.01
			4	23.01
			4	23.01
02/05/2025	16:22:50.416	8		23.05
			8	23.05
			8	23.05
02/05/2025	16:20:30.943	8		23.02
			8	23.02
			8	23.02
02/05/2025	16:19:17.421	100		23.05
			100	23.05
			100	23.05
02/05/2025	16:18:57.243	20		23.04
			20	23.04
			20	23.04
02/05/2025	16:18:13.782	300		23.00
			300	23.00
			300	23.00
02/05/2025	16:18:12.600	400		23.00
			400	23.00
			400	23.00
02/05/2025	16:18:12.493	450		23.00
			450	23.00
			450	23.00
02/05/2025	16:18:12.394	30		23.01
			30	23.01
			30	23.01
02/05/2025	16:17:29.771	100		23.02
			100	23.02
			100	23.02
02/05/2025	16:17:11.211	450		23.01
			450	23.01
			450	23.01
02/05/2025	16:16:55.673	450		23.01
			450	23.01
			450	23.01
02/05/2025	16:13:49.507	49		22.92
			49	22.92
			49	22.92
02/05/2025	16:13:37.179	1		22.94
			1	22.94
			1	22.94
02/05/2025	16:13:29.675	20		22.92
			20	22.92
			20	22.92
02/05/2025	16:13:06.794	29		22.91
			29	22.91
			29	22.91
02/05/2025	16:11:27.169	40		22.89
			40	22.89
			40	22.89
02/05/2025	16:10:24.442	450		22.84
			450	22.84
			450	22.84
02/05/2025	16:09:17.891	5		22.85
			5	22.85
			5	22.85
02/05/2025	16:07:50.409	50		22.85
			50	22.85
			50	22.85
02/05/2025	16:06:50.048	5		22.84
			5	22.84
			5	22.84
02/05/2025	16:06:08.031	219		22.84
			219	22.84
			219	22.84
02/05/2025	16:04:33.448	500		22.85
			500	22.85
			500	22.85
02/05/2025	16:03:51.534	100		22.87
			100	22.87
			100	22.87
02/05/2025	16:03:47.195	100		22.87
			100	22.87
			100	22.87
02/05/2025	16:02:30.812	18		22.86
			18	22.86
			18	22.86
02/05/2025	16:01:36.059	4		22.84
			4	22.84
			4	22.84
02/05/2025	16:01:13.109	300		22.85
			300	22.85
			300	22.85
02/05/2025	15:58:53.589	180		22.89
			16	22.89
			180	22.89
			164	22.89
02/05/2025	15:55:19.249	500		22.87
			500	22.87
			500	22.87
02/05/2025	15:54:56.896	221		22.89
			221	22.89
			221	22.89
02/05/2025	15:54:19.284	796		22.85
			796	22.85
			796	22.85
02/05/2025	15:53:59.453	450		22.85
			450	22.85
			450	22.85
02/05/2025	15:53:13.908	450		22.82
			450	22.82
			450	22.82
02/05/2025	15:53:05.849	97		22.81
			97	22.81
			97	22.81
02/05/2025	15:52:47.046	200		22.80
			50	22.80
			200	22.80
			150	22.80
02/05/2025	15:50:58.574	18		22.85
			18	22.85
			18	22.85
02/05/2025	15:50:27.912	20		22.82
			20	22.82
			20	22.82
02/05/2025	15:50:22.524	18		22.89
			18	22.89
			18	22.89
02/05/2025	15:49:56.775	50		22.90
			50	22.90
			50	22.90
02/05/2025	15:49:49.372	450		22.90
			450	22.90
			450	22.90
02/05/2025	15:47:55.624	18		22.95
			18	22.95
			18	22.95
02/05/2025	15:46:27.823	31		22.97
			31	22.97
			31	22.97
02/05/2025	15:46:05.421	100		22.95
			100	22.95
			100	22.95
02/05/2025	15:42:54.933	6		23.01
			6	23.01
			6	23.01
02/05/2025	15:41:26.841	130		23.00
			30	23.00
			100	23.00
			130	23.00
02/05/2025	15:41:26.764	430		23.00
			430	23.00
			150	23.00
			100	23.00
			180	23.00
02/05/2025	15:39:32.196	211		23.06
			211	23.06
			211	23.06
02/05/2025	15:36:34.926	3		23.05
			3	23.05
			3	23.05
02/05/2025	15:33:57.184	200		23.01
			200	23.01
			200	23.01
02/05/2025	15:33:54.586	40		23.02
			40	23.02
			40	23.02
02/05/2025	15:30:58.271	85		23.06
			85	23.06
			85	23.06
02/05/2025	15:27:23.266	5		23.08
			5	23.08
			5	23.08
02/05/2025	15:23:30.224	130		23.06
			130	23.06
			130	23.06
02/05/2025	15:19:42.626	300		23.12
			300	23.12
			300	23.12
02/05/2025	15:19:12.127	450		23.11
			450	23.11
			450	23.11
02/05/2025	15:18:33.694	300		23.12
			300	23.12
			300	23.12
02/05/2025	15:16:38.841	300		23.19
			300	23.19
			300	23.19
02/05/2025	15:15:33.135	5		23.18
			5	23.18
			5	23.18
02/05/2025	15:08:49.938	193		23.08
			193	23.08
			193	23.08
02/05/2025	15:08:06.385	39		23.08
			39	23.08
			39	23.08
02/05/2025	15:06:56.777	250		23.08
			250	23.08
			250	23.08
02/05/2025	15:05:32.138	800		23.07
			800	23.07
			800	23.07
02/05/2025	15:05:07.864	225		23.08
			225	23.08
			225	23.08
02/05/2025	15:04:21.430	350		23.08
			350	23.08
			350	23.08
02/05/2025	15:03:51.599	50		23.07
			50	23.07
			50	23.07
02/05/2025	15:02:10.329	100		23.09
			100	23.09
			100	23.09
02/05/2025	15:00:05.777	50		23.14
			50	23.14
			50	23.14
02/05/2025	14:59:29.659	450		23.15
			450	23.15
			450	23.15
02/05/2025	14:59:29.228	100		23.17
			100	23.17
			100	23.17
02/05/2025	14:58:40.074	350		23.17
			350	23.17
			350	23.17
02/05/2025	14:58:16.676	125		23.16
			125	23.16
			125	23.16
02/05/2025	14:56:39.918	100		23.19
			100	23.19
			100	23.19
02/05/2025	14:55:43.509	450		23.17
			450	23.17
			450	23.17
02/05/2025	14:55:30.257	2 100		23.19
			2 100	23.19
			2 100	23.19
02/05/2025	14:55:03.641	450		23.17
			450	23.17
			450	23.17
02/05/2025	14:55:00.028	450		23.17
			450	23.17
			450	23.17
02/05/2025	14:51:56.665	20		23.14
			20	23.14
			20	23.14
02/05/2025	14:51:39.125	89		23.13
			89	23.13
			89	23.13
02/05/2025	14:48:38.374	150		23.13
			150	23.13
			150	23.13
02/05/2025	14:48:07.725	200		23.11
			200	23.11
			200	23.11
02/05/2025	14:47:45.828	35		23.13
			35	23.13
			35	23.13
02/05/2025	14:45:51.343	300		23.09
			300	23.09
			300	23.09
02/05/2025	14:44:22.143	80		23.04
			80	23.04
			80	23.04
02/05/2025	14:43:37.608	200		23.03
			200	23.03
			200	23.03
02/05/2025	14:40:30.244	190		23.06
			190	23.06
			190	23.06
02/05/2025	14:38:45.851	1		23.06
			1	23.06
			1	23.06
02/05/2025	14:38:37.566	90		23.07
			90	23.07
			90	23.07
02/05/2025	14:37:08.176	100		23.06
			100	23.06
			100	23.06
02/05/2025	14:34:48.919	450		23.02
			450	23.02
			450	23.02
02/05/2025	14:34:23.020	500		23.04
			500	23.04
			500	23.04
02/05/2025	14:34:00.409	56		23.05
			56	23.05
			56	23.05
02/05/2025	14:24:00.427	10		23.08
			10	23.08
			10	23.08
02/05/2025	14:20:46.917	21		23.09
			21	23.09
			21	23.09
02/05/2025	14:19:23.239	170		23.09
			170	23.09
			170	23.09
02/05/2025	14:16:40.946	80		23.09
			80	23.09
			80	23.09
02/05/2025	14:16:33.084	10		23.08
			10	23.08
			10	23.08
02/05/2025	14:11:02.735	80		23.11
			80	23.11
			80	23.11
02/05/2025	14:10:46.379	120		23.11
			120	23.11
			120	23.11
02/05/2025	14:09:30.152	1		23.09
			1	23.09
			1	23.09
02/05/2025	14:06:03.206	100		23.11
			100	23.11
			100	23.11
02/05/2025	14:01:12.087	9		23.10
			9	23.10
			9	23.10
02/05/2025	13:58:06.334	50		23.11
			50	23.11
			50	23.11
02/05/2025	13:57:01.499	200		23.10
			200	23.10
			200	23.10
02/05/2025	13:52:55.789	400		23.12
			400	23.12
			400	23.12
02/05/2025	13:48:49.419	300		23.11
			300	23.11
			300	23.11
02/05/2025	13:48:04.295	100		23.12
			100	23.12
			100	23.12
02/05/2025	13:46:09.825	10		23.12
			10	23.12
			10	23.12
02/05/2025	13:45:28.217	44		23.12
			44	23.12
			44	23.12
02/05/2025	13:44:45.159	30		23.12
			30	23.12
			30	23.12
02/05/2025	13:35:50.631	100		23.08
			100	23.08
			100	23.08
02/05/2025	13:35:33.765	450		23.10
			450	23.10
			450	23.10
02/05/2025	13:35:33.379	450		23.11
			450	23.11
			450	23.11
02/05/2025	13:35:23.546	13		23.12
			13	23.12
			13	23.12
02/05/2025	13:35:19.382	200		23.13
			200	23.13
			200	23.13
02/05/2025	13:34:24.419	500		23.12
			500	23.12
			500	23.12
02/05/2025	13:33:24.155	100		23.12
			100	23.12
			100	23.12
02/05/2025	13:31:52.178	22		23.12
			22	23.12
			22	23.12
02/05/2025	13:28:15.033	50		23.12
			50	23.12
			50	23.12
02/05/2025	13:27:11.113	150		23.10
			150	23.10
			150	23.10
02/05/2025	13:25:57.253	200		23.12
			200	23.12
			200	23.12
02/05/2025	13:25:46.875	325		23.12
			325	23.12
			325	23.12
02/05/2025	13:25:07.019	100		23.12
			100	23.12
			100	23.12
02/05/2025	13:24:47.530	5		23.12
			5	23.12
			5	23.12
02/05/2025	13:19:52.323	50		23.10
			50	23.10
			50	23.10
02/05/2025	13:16:10.041	150		23.10
			150	23.10
			150	23.10
02/05/2025	13:15:10.170	450		23.11
			450	23.11
			450	23.11
02/05/2025	13:13:59.922	2		23.11
			2	23.11
			2	23.11
02/05/2025	13:13:12.919	100		23.11
			100	23.11
			100	23.11
02/05/2025	13:13:12.120	450		23.11
			450	23.11
			450	23.11
02/05/2025	13:13:09.242	450		23.11
			450	23.11
			450	23.11
02/05/2025	13:12:12.381	250		23.09
			250	23.09
			250	23.09
02/05/2025	13:05:27.459	50		23.10
			50	23.10
			50	23.10
02/05/2025	13:05:08.425	1		23.10
			1	23.10
			1	23.10
02/05/2025	13:02:17.265	150		23.08
			150	23.08
			150	23.08
02/05/2025	12:56:43.948	15		23.14
			15	23.14
			15	23.14
02/05/2025	12:55:34.738	450		23.15
			450	23.15
			450	23.15
02/05/2025	12:55:33.774	50		23.16
			50	23.16
			50	23.16
02/05/2025	12:55:33.731	900		23.16
			900	23.16
			900	23.16
02/05/2025	12:55:21.227	450		23.16
			450	23.16
			450	23.16
02/05/2025	12:55:01.592	700		23.16
			700	23.16
			700	23.16
02/05/2025	12:54:50.007	17		23.18
			17	23.18
			17	23.18
02/05/2025	12:52:47.788	400		23.18
			400	23.18
			400	23.18
02/05/2025	12:52:47.692	10		23.17
			10	23.17
			10	23.17
02/05/2025	12:49:20.669	9		23.18
			9	23.18
			9	23.18
02/05/2025	12:47:35.269	900		23.16
			900	23.16
			900	23.16
02/05/2025	12:46:58.791	100		23.16
			100	23.16
			100	23.16
02/05/2025	12:45:02.636	40		23.15
			40	23.15
			40	23.15
02/05/2025	12:42:51.489	430		23.15
			430	23.15
			430	23.15
02/05/2025	12:42:07.404	450		23.15
			450	23.15
			450	23.15
02/05/2025	12:41:49.789	50		23.14
			50	23.14
			50	23.14
02/05/2025	12:40:27.131	14		23.13
			14	23.13
			14	23.13
02/05/2025	12:37:59.508	5		23.14
			5	23.14
			5	23.14
02/05/2025	12:37:51.703	100		23.14
			100	23.14
			100	23.14
02/05/2025	12:33:15.103	3		23.14
			3	23.14
			3	23.14
02/05/2025	12:32:22.181	20		23.16
			20	23.16
			20	23.16
02/05/2025	12:32:06.977	17		23.18
			17	23.18
			17	23.18
02/05/2025	12:29:26.475	3		23.18
			3	23.18
			3	23.18
02/05/2025	12:29:01.323	1		23.19
			1	23.19
			1	23.19
02/05/2025	12:26:06.441	3		23.16
			3	23.16
			3	23.16
02/05/2025	12:25:35.492	5		23.16
			5	23.16
			5	23.16
02/05/2025	12:24:21.501	22		23.16
			22	23.16
			22	23.16
02/05/2025	12:23:46.582	450		23.12
			450	23.12
			450	23.12
02/05/2025	12:22:42.980	220		23.11
			220	23.11
			220	23.11
02/05/2025	12:22:01.510	200		23.12
			200	23.12
			200	23.12
02/05/2025	12:20:41.029	50		23.12
			50	23.12
			50	23.12
02/05/2025	12:20:32.662	450		23.12
			450	23.12
			450	23.12
02/05/2025	12:19:53.689	3		23.13
			3	23.13
			3	23.13
02/05/2025	12:19:00.894	10		23.12
			10	23.12
			10	23.12
02/05/2025	12:18:49.975	20		23.11
			20	23.11
			20	23.11
02/05/2025	12:15:43.490	550		23.12
			550	23.12
			550	23.12
02/05/2025	12:15:10.014	450		23.12
			450	23.12
			450	23.12
02/05/2025	12:14:23.622	450		23.11
			450	23.11
			450	23.11
02/05/2025	12:07:46.219	146		23.14
			146	23.14
			146	23.14
02/05/2025	12:07:39.585	30		23.14
			30	23.14
			30	23.14
02/05/2025	12:07:31.341	100		23.13
			100	23.13
			100	23.13
02/05/2025	12:07:03.706	200		23.13
			200	23.13
			200	23.13
02/05/2025	11:58:32.839	4		23.15
			4	23.15
			4	23.15
02/05/2025	11:57:10.349	1		23.17
			1	23.17
			1	23.17
02/05/2025	11:55:56.039	400		23.12
			400	23.12
			400	23.12
02/05/2025	11:55:38.418	600		23.12
			600	23.12
			600	23.12
02/05/2025	11:54:54.347	100		23.10
			100	23.10
			100	23.10
02/05/2025	11:54:53.370	200		23.09
			200	23.09
			200	23.09
02/05/2025	11:54:29.855	2		23.10
			2	23.10
			2	23.10
02/05/2025	11:53:54.874	50		23.10
			50	23.10
			50	23.10
02/05/2025	11:51:31.948	100		23.10
			100	23.10
			100	23.10
02/05/2025	11:46:50.957	150		23.07
			150	23.07
			150	23.07
02/05/2025	11:46:33.655	20		23.08
			20	23.08
			20	23.08
02/05/2025	11:45:13.284	140		23.06
			140	23.06
			140	23.06
02/05/2025	11:44:11.056	100		23.10
			100	23.10
			100	23.10
02/05/2025	11:43:46.505	450		23.10
			450	23.10
			450	23.10
02/05/2025	11:43:14.867	3		23.10
			3	23.10
			3	23.10
02/05/2025	11:43:05.496	14		23.10
			14	23.10
			14	23.10
02/05/2025	11:42:26.480	30		23.11
			30	23.11
			30	23.11
02/05/2025	11:41:59.982	222		23.11
			222	23.11
			222	23.11
02/05/2025	11:36:29.233	100		23.13
			100	23.13
			100	23.13
02/05/2025	11:35:40.090	450		23.11
			450	23.11
			450	23.11
02/05/2025	11:34:35.919	254		23.09
			127	23.09
			127	23.09
			114	23.09
			140	23.09
02/05/2025	11:33:57.210	1 775		23.13
			1 775	23.13
			1 775	23.13
02/05/2025	11:33:43.683	550		23.13
			550	23.13
			550	23.13
02/05/2025	11:33:25.537	450		23.13
			450	23.13
			450	23.13
02/05/2025	11:32:57.869	450		23.15
			450	23.15
			450	23.15
02/05/2025	11:32:37.138	30		23.15
			30	23.15
			30	23.15
02/05/2025	11:31:55.427	1		23.16
			1	23.16
			1	23.16
02/05/2025	11:30:51.303	1		23.19
			1	23.19
			1	23.19
02/05/2025	11:30:41.188	50		23.19
			50	23.19
			50	23.19
02/05/2025	11:29:58.061	50		23.22
			50	23.22
			50	23.22
02/05/2025	11:29:08.996	680		23.25
			680	23.25
			680	23.25
02/05/2025	11:28:56.509	5		23.24
			5	23.24
			5	23.24
02/05/2025	11:28:18.508	450		23.27
			450	23.27
			450	23.27
02/05/2025	11:26:57.089	200		23.28
			200	23.28
			200	23.28
02/05/2025	11:26:40.736	100		23.29
			100	23.29
			100	23.29
02/05/2025	11:25:41.331	600		23.30
			600	23.30
			600	23.30
02/05/2025	11:25:26.864	900		23.30
			900	23.30
			900	23.30
02/05/2025	11:25:26.543	100		23.30
			40	23.30
			100	23.30
			10	23.30
			50	23.30
02/05/2025	11:25:07.809	450		23.28
			450	23.28
			450	23.28
02/05/2025	11:22:35.149	250		23.27
			250	23.27
			250	23.27
02/05/2025	11:22:25.657	50		23.28
			50	23.28
			50	23.28
02/05/2025	11:21:18.460	1 345		23.29
			1 345	23.29
			1 345	23.29
02/05/2025	11:21:12.296	450		23.29
			450	23.29
			450	23.29
02/05/2025	11:21:12.269	450		23.29
			450	23.29
			450	23.29
02/05/2025	11:21:02.443	450		23.28
			450	23.28
			450	23.28
02/05/2025	11:20:49.365	450		23.27
			450	23.27
			450	23.27
02/05/2025	11:20:39.771	30		23.26
			30	23.26
			30	23.26
02/05/2025	11:20:39.641	180		23.25
			180	23.25
			100	23.25
			80	23.25
02/05/2025	11:20:15.989	450		23.25
			450	23.25
			450	23.25
02/05/2025	11:20:01.559	220		23.25
			155	23.25
			220	23.25
			65	23.25
02/05/2025	11:19:43.985	450		23.25
			450	23.25
			450	23.25
02/05/2025	11:19:06.297	15		23.25
			15	23.25
			15	23.25
02/05/2025	11:18:17.899	150		23.26
			150	23.26
			150	23.26
02/05/2025	11:18:16.873	40		23.25
			40	23.25
			40	23.25
02/05/2025	11:18:13.952	22		23.26
			4	23.26
			18	23.26
			22	23.26
02/05/2025	11:18:13.724	80		23.24
			80	23.24
			80	23.24
02/05/2025	11:17:44.536	100		23.24
			100	23.24
			100	23.24
02/05/2025	11:17:26.552	4		23.22
			4	23.22
			4	23.22
02/05/2025	11:17:06.566	40		23.21
			40	23.21
			40	23.21
02/05/2025	11:16:29.373	100		23.19
			100	23.19
			100	23.19
02/05/2025	11:10:47.104	250		23.14
			250	23.14
			250	23.14
02/05/2025	11:09:28.708	50		23.11
			50	23.11
			50	23.11
02/05/2025	11:08:59.898	100		23.10
			100	23.10
			100	23.10
02/05/2025	11:07:39.163	55		23.09
			55	23.09
			55	23.09
02/05/2025	11:07:33.503	100		23.10
			100	23.10
			100	23.10
02/05/2025	11:07:00.119	100		23.07
			100	23.07
			100	23.07
02/05/2025	11:06:27.760	50		23.07
			50	23.07
			50	23.07
02/05/2025	11:06:16.350	15		23.07
			15	23.07
			15	23.07
02/05/2025	11:03:52.606	107		23.07
			107	23.07
			107	23.07
02/05/2025	11:00:55.766	1		23.04
			1	23.04
			1	23.04
02/05/2025	11:00:48.235	3		23.04
			3	23.04
			3	23.04
02/05/2025	11:00:03.564	450		23.02
			450	23.02
			400	23.02
			50	23.02
02/05/2025	10:59:51.146	210		23.03
			210	23.03
			210	23.03
02/05/2025	10:59:40.569	200		23.03
			200	23.03
			200	23.03
02/05/2025	10:58:46.271	450		23.02
			450	23.02
			450	23.02
02/05/2025	10:58:10.229	450		23.03
			450	23.03
			450	23.03
02/05/2025	10:57:08.460	20		23.03
			20	23.03
			20	23.03
02/05/2025	10:53:25.924	340		23.00
			340	23.00
			100	23.00
			240	23.00
02/05/2025	10:53:25.228	450		23.02
			450	23.02
			450	23.02
02/05/2025	10:48:01.508	44		23.07
			44	23.07
			44	23.07
02/05/2025	10:46:55.506	217		23.09
			217	23.09
			217	23.09
02/05/2025	10:43:41.408	450		23.07
			450	23.07
			450	23.07
02/05/2025	10:41:41.775	177		23.08
			177	23.08
			177	23.08
02/05/2025	10:41:19.897	25		23.08
			25	23.08
			25	23.08
02/05/2025	10:37:06.965	400		23.05
			400	23.05
			400	23.05
02/05/2025	10:34:10.172	49		23.06
			49	23.06
			49	23.06
02/05/2025	10:33:16.159	250		23.05
			250	23.05
			250	23.05
02/05/2025	10:33:16.075	450		23.05
			450	23.05
			450	23.05
02/05/2025	10:33:06.986	10		23.04
			10	23.04
			10	23.04
02/05/2025	10:31:58.169	450		23.04
			450	23.04
			450	23.04
02/05/2025	10:31:31.202	300		23.04
			300	23.04
			300	23.04
02/05/2025	10:31:25.387	50		23.05
			50	23.05
			50	23.05
02/05/2025	10:31:23.803	100		23.05
			100	23.05
			100	23.05
02/05/2025	10:30:46.411	9		23.04
			9	23.04
			9	23.04
02/05/2025	10:29:51.964	9		23.04
			9	23.04
			9	23.04
02/05/2025	10:29:24.484	1		23.05
			1	23.05
			1	23.05
02/05/2025	10:28:48.833	200		23.08
			200	23.08
			200	23.08
02/05/2025	10:28:20.985	1		23.09
			1	23.09
			1	23.09
02/05/2025	10:27:05.001	2		23.08
			2	23.08
			2	23.08
02/05/2025	10:23:42.048	20		23.13
			20	23.13
			20	23.13
02/05/2025	10:23:41.821	45		23.13
			45	23.13
			45	23.13
02/05/2025	10:23:25.190	179		23.11
			179	23.11
			179	23.11
02/05/2025	10:23:01.171	450		23.12
			450	23.12
			450	23.12
02/05/2025	10:22:55.676	25		23.13
			25	23.13
			25	23.13
02/05/2025	10:21:01.032	1		23.12
			1	23.12
			1	23.12
02/05/2025	10:19:52.764	1		23.12
			1	23.12
			1	23.12
02/05/2025	10:17:38.512	450		23.18
			450	23.18
			450	23.18
02/05/2025	10:16:24.634	450		23.20
			450	23.20
			450	23.20
02/05/2025	10:16:18.947	450		23.20
			450	23.20
			450	23.20
02/05/2025	10:14:15.768	450		23.16
			450	23.16
			450	23.16
02/05/2025	10:13:46.803	66		23.17
			66	23.17
			66	23.17
02/05/2025	10:12:42.623	2 050		23.15
			2 050	23.15
			2 050	23.15
02/05/2025	10:12:30.505	450		23.16
			450	23.16
			450	23.16
02/05/2025	10:10:43.776	450		23.19
			450	23.19
			450	23.19
02/05/2025	10:08:07.157	75		23.22
			75	23.22
			75	23.22
02/05/2025	10:06:25.406	450		23.22
			450	23.22
			450	23.22
02/05/2025	10:06:04.822	50		23.21
			50	23.21
			50	23.21
02/05/2025	10:04:14.352	160		23.19
			160	23.19
			160	23.19
02/05/2025	10:03:54.931	6		23.17
			6	23.17
			6	23.17
02/05/2025	10:03:21.893	400		23.21
			400	23.21
			400	23.21
02/05/2025	10:03:20.869	1		23.22
			1	23.22
			1	23.22
02/05/2025	10:03:07.448	500		23.21
			500	23.21
			500	23.21
02/05/2025	10:02:54.614	6 550		23.13
			500	23.13
			6 050	23.13
			6 550	23.13
02/05/2025	10:02:28.797	450		23.18
			450	23.18
			450	23.18
02/05/2025	10:02:11.258	170		23.15
			170	23.15
			170	23.15
02/05/2025	09:59:31.786	64		23.13
			64	23.13
			64	23.13
02/05/2025	09:58:37.821	110		23.13
			110	23.13
			110	23.13
02/05/2025	09:58:36.839	400		23.13
			400	23.13
			400	23.13
02/05/2025	09:58:35.620	80		23.13
			80	23.13
			80	23.13
02/05/2025	09:57:01.676	450		23.14
			450	23.14
			450	23.14
02/05/2025	09:55:44.911	230		23.13
			230	23.13
			230	23.13
02/05/2025	09:54:32.787	4		23.10
			4	23.10
			4	23.10
02/05/2025	09:54:02.309	30		23.12
			30	23.12
			30	23.12
02/05/2025	09:47:35.579	2		23.08
			2	23.08
			2	23.08
02/05/2025	09:47:22.531	100		23.10
			100	23.10
			100	23.10
02/05/2025	09:43:46.494	200		23.00
			200	23.00
			200	23.00
02/05/2025	09:43:42.705	50		23.01
			50	23.01
			50	23.01
02/05/2025	09:43:21.710	450		23.01
			450	23.01
			450	23.01
02/05/2025	09:39:23.499	200		23.19
			200	23.19
			200	23.19
02/05/2025	09:39:01.058	50		23.19
			50	23.19
			50	23.19
02/05/2025	09:38:51.976	250		23.14
			250	23.14
			250	23.14
02/05/2025	09:38:41.603	2		23.12
			2	23.12
			2	23.12
02/05/2025	09:38:10.711	50		23.13
			50	23.13
			50	23.13
02/05/2025	09:37:01.752	300		23.10
			300	23.10
			300	23.10
02/05/2025	09:36:59.148	100		23.10
			100	23.10
			100	23.10

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: 1 574.50
Ask: 1 575.00
Volume: 86 585
+5.60%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 16:33:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice