RENK Group AG

576

205

74.49

Date Time Volume Order Volume Price
10/06/2025 07:51:45.413 100   74.49
      100 74.49
      100 74.49
10/06/2025 07:51:41.976 500   74.40
      50 74.40
      450 74.40
      500 74.40
10/06/2025 07:51:37.531 450   74.41
      250 74.41
      200 74.41
      450 74.41
10/06/2025 07:51:33.129 190   74.41
      10 74.41
      80 74.41
      190 74.41
      100 74.41
10/06/2025 07:51:12.979 50   74.41
      50 74.41
      50 74.41
10/06/2025 07:51:11.327 140   74.43
      90 74.43
      50 74.43
      140 74.43
10/06/2025 07:50:58.347 130   74.41
      130 74.41
      130 74.41
10/06/2025 07:50:54.388 174   74.41
      174 74.41
      174 74.41
10/06/2025 07:50:53.836 223   74.66
      23 74.66
      50 74.66
      100 74.66
      50 74.66
      223 74.66
10/06/2025 07:50:47.172 11   74.66
      11 74.66
      11 74.66
10/06/2025 07:50:34.335 250   74.36
      200 74.36
      250 74.36
      50 74.36
10/06/2025 07:50:30.830 327   74.40
      200 74.40
      50 74.40
      327 74.40
      77 74.40
10/06/2025 07:50:19.395 750   74.40
      250 74.40
      100 74.40
      750 74.40
      100 74.40
      300 74.40
10/06/2025 07:50:16.714 25   74.40
      25 74.40
      25 74.40
10/06/2025 07:50:09.076 650   74.42
      450 74.42
      650 74.42
      100 74.42
      50 74.42
      50 74.42
10/06/2025 07:50:04.003 350   74.47
      250 74.47
      350 74.47
      100 74.47
10/06/2025 07:50:00.340 12   74.41
      12 74.41
      12 74.41
10/06/2025 07:49:55.784 207   74.69
      50 74.69
      157 74.69
      207 74.69
10/06/2025 07:49:55.657 33   74.41
      33 74.41
      33 74.41
10/06/2025 07:49:50.420 13   74.47
      13 74.47
      13 74.47
10/06/2025 07:49:41.556 100   74.66
      100 74.66
      100 74.66
10/06/2025 07:49:39.153 11   74.69
      11 74.69
      11 74.69
10/06/2025 07:49:33.973 30   74.41
      30 74.41
      30 74.41
10/06/2025 07:49:30.627 200   74.70
      100 74.70
      200 74.70
      100 74.70
10/06/2025 07:49:21.699 10   74.78
      10 74.78
      10 74.78
10/06/2025 07:49:14.212 45   74.41
      45 74.41
      45 74.41
10/06/2025 07:49:13.141 63   74.41
      63 74.41
      63 74.41
10/06/2025 07:49:10.829 5   74.78
      5 74.78
      5 74.78
10/06/2025 07:49:07.915 99   74.78
      99 74.78
      99 74.78
10/06/2025 07:49:07.790 227   74.78
      227 74.78
      180 74.78
      47 74.78
10/06/2025 07:48:57.935 1 618   74.42
      340 74.42
      500 74.42
      300 74.42
      668 74.42
      79 74.42
      50 74.42
      100 74.42
      90 74.42
      1 000 74.42
      59 74.42
      50 74.42
10/06/2025 07:48:46.653 3 422   74.50
      50 74.50
      745 74.50
      7 74.50
      2 016 74.50
      40 74.50
      400 74.50
      100 74.50
      40 74.50
      10 74.50
      10 74.50
      745 74.50
      1 006 74.50
      15 74.50
      1 000 74.50
      500 74.50
      60 74.50
      100 74.50
10/06/2025 07:48:22.511 250   74.51
      250 74.51
      250 74.51
10/06/2025 07:48:16.085 30   74.51
      30 74.51
      30 74.51
10/06/2025 07:48:15.963 1 500   74.51
      85 74.51
      1 500 74.51
      200 74.51
      1 000 74.51
      215 74.51
10/06/2025 07:48:04.058 250   74.64
      250 74.64
      250 74.64
10/06/2025 07:48:03.986 250   74.64
      250 74.64
      250 74.64
10/06/2025 07:48:03.610 6   74.55
      6 74.55
      6 74.55
10/06/2025 07:48:03.556 250   74.55
      50 74.55
      10 74.55
      50 74.55
      140 74.55
      250 74.55
10/06/2025 07:47:51.076 219   74.58
      19 74.58
      100 74.58
      219 74.58
      50 74.58
      50 74.58
10/06/2025 07:47:51.009 18   74.58
      5 74.58
      13 74.58
      18 74.58
10/06/2025 07:47:45.746 20   74.64
      20 74.64
      20 74.64
10/06/2025 07:47:39.045 60   74.64
      60 74.64
      60 74.64
10/06/2025 07:47:18.542 184   74.64
      184 74.64
      184 74.64
10/06/2025 07:47:16.488 395   74.64
      395 74.64
      50 74.64
      100 74.64
      50 74.64
      30 74.64
      10 74.64
      155 74.64
10/06/2025 07:47:08.446 300   74.67
      300 74.67
      250 74.67
      50 74.67
10/06/2025 07:47:03.401 10   74.67
      10 74.67
      10 74.67
10/06/2025 07:46:53.710 92   74.67
      92 74.67
      92 74.67
10/06/2025 07:46:53.636 235   74.67
      235 74.67
      235 74.67
10/06/2025 07:46:52.186 1 950   74.70
      40 74.70
      10 74.70
      750 74.70
      50 74.70
      879 74.70
      1 200 74.70
      50 74.70
      5 74.70
      50 74.70
      50 74.70
      238 74.70
      50 74.70
      100 74.70
      100 74.70
      300 74.70
      28 74.70
10/06/2025 07:46:21.586 20   74.79
      20 74.79
      20 74.79
10/06/2025 07:46:20.440 240   74.79
      240 74.79
      240 74.79
10/06/2025 07:46:07.057 40   74.79
      40 74.79
      40 74.79
10/06/2025 07:46:06.430 5   74.71
      5 74.71
      5 74.71
10/06/2025 07:46:03.977 100   74.79
      100 74.79
      100 74.79
10/06/2025 07:45:53.429 50   74.79
      50 74.79
      50 74.79
10/06/2025 07:45:53.127 50   74.79
      50 74.79
      50 74.79
10/06/2025 07:45:53.058 444   74.80
      444 74.80
      197 74.80
      247 74.80
10/06/2025 07:45:52.028 75   74.83
      75 74.83
      75 74.83
10/06/2025 07:45:48.511 130   74.89
      130 74.89
      130 74.89
10/06/2025 07:45:47.312 350   74.89
      200 74.89
      150 74.89
      350 74.89
10/06/2025 07:45:42.187 250   74.89
      250 74.89
      250 74.89
10/06/2025 07:45:37.568 100   74.99
      100 74.99
      100 74.99
10/06/2025 07:45:37.452 500   74.99
      250 74.99
      250 74.99
      500 74.99
10/06/2025 07:45:37.087 226   74.99
      226 74.99
      26 74.99
      200 74.99
10/06/2025 07:45:36.461 25   74.99
      25 74.99
      25 74.99
10/06/2025 07:45:34.031 250   74.84
      40 74.84
      111 74.84
      99 74.84
      250 74.84
10/06/2025 07:45:30.536 849   74.89
      849 74.89
      749 74.89
      100 74.89
10/06/2025 07:45:27.229 26   74.90
      26 74.90
      26 74.90
10/06/2025 07:45:23.592 25   74.99
      24 74.99
      25 74.99
      1 74.99
10/06/2025 07:45:23.576 100   74.91
      100 74.91
      100 74.91
10/06/2025 07:45:01.344 250   74.90
      250 74.90
      250 74.90
10/06/2025 07:44:58.752 250   74.90
      100 74.90
      250 74.90
      150 74.90
10/06/2025 07:44:56.707 17   74.90
      17 74.90
      17 74.90
10/06/2025 07:44:53.800 236   74.95
      60 74.95
      176 74.95
      236 74.95
10/06/2025 07:44:34.070 250   74.90
      250 74.90
      250 74.90
10/06/2025 07:44:30.633 250   74.90
      50 74.90
      185 74.90
      250 74.90
      15 74.90
10/06/2025 07:44:18.622 100   74.95
      100 74.95
      100 74.95
10/06/2025 07:44:13.282 200   74.95
      200 74.95
      200 74.95
10/06/2025 07:43:53.496 160   74.90
      160 74.90
      160 74.90
10/06/2025 07:43:46.174 15   74.90
      15 74.90
      15 74.90
10/06/2025 07:43:41.793 10   74.94
      10 74.94
      10 74.94
10/06/2025 07:43:38.175 195   74.94
      195 74.94
      195 74.94
10/06/2025 07:43:38.124 250   74.94
      10 74.94
      250 74.94
      75 74.94
      165 74.94
10/06/2025 07:43:21.609 360   74.94
      360 74.94
      160 74.94
      200 74.94
10/06/2025 07:43:11.421 100   74.83
      100 74.83
      100 74.83
10/06/2025 07:43:07.278 665   74.80
      565 74.80
      100 74.80
      665 74.80
10/06/2025 07:43:04.413 200   74.81
      200 74.81
      200 74.81
10/06/2025 07:43:01.876 1 075   74.80
      75 74.80
      377 74.80
      1 000 74.80
      698 74.80
10/06/2025 07:42:58.168 200   74.81
      200 74.81
      200 74.81
10/06/2025 07:42:53.836 400   74.82
      400 74.82
      200 74.82
      200 74.82
10/06/2025 07:42:50.868 300   74.83
      300 74.83
      100 74.83
      200 74.83
10/06/2025 07:42:49.022 250   74.86
      250 74.86
      148 74.86
      102 74.86
10/06/2025 07:42:44.908 200   74.87
      200 74.87
      200 74.87
10/06/2025 07:42:39.926 1 052   74.94
      49 74.94
      100 74.94
      200 74.94
      752 74.94
      253 74.94
      750 74.94
10/06/2025 07:42:21.747 200   74.94
      200 74.94
      200 74.94
10/06/2025 07:42:10.478 700   75.50
      200 75.50
      370 75.50
      500 75.50
      330 75.50
10/06/2025 07:42:06.300 200   75.50
      200 75.50
      200 75.50
10/06/2025 07:42:03.410 200   75.50
      200 75.50
      200 75.50
10/06/2025 07:42:02.287 400   75.50
      270 75.50
      130 75.50
      200 75.50
      200 75.50
10/06/2025 07:42:00.104 200   75.50
      170 75.50
      200 75.50
      30 75.50
10/06/2025 07:41:55.079 2 600   74.80
      50 74.80
      100 74.80
      40 74.80
      200 74.80
      1 618 74.80
      2 000 74.80
      100 74.80
      592 74.80
      200 74.80
      300 74.80
10/06/2025 07:41:01.350 200   74.82
      200 74.82
      200 74.82
10/06/2025 07:40:54.295 860   74.82
      200 74.82
      20 74.82
      390 74.82
      5 74.82
      55 74.82
      250 74.82
      500 74.82
      300 74.82
10/06/2025 07:40:24.072 23   74.86
      23 74.86
      23 74.86
10/06/2025 07:40:22.958 50   74.86
      50 74.86
      50 74.86
10/06/2025 07:40:20.344 149   74.86
      149 74.86
      149 74.86
10/06/2025 07:40:19.470 60   74.93
      10 74.93
      50 74.93
      60 74.93
10/06/2025 07:40:16.555 3   74.86
      3 74.86
      3 74.86
10/06/2025 07:40:15.772 15   74.93
      15 74.93
      15 74.93
10/06/2025 07:39:50.286 970   74.82
      200 74.82
      250 74.82
      50 74.82
      250 74.82
      100 74.82
      120 74.82
      970 74.82
10/06/2025 07:38:50.399 200   74.94
      200 74.94
      200 74.94
10/06/2025 07:38:46.242 500   74.82
      100 74.82
      125 74.82
      225 74.82
      50 74.82
      500 74.82
10/06/2025 07:38:23.475 100   74.94
      100 74.94
      100 74.94
10/06/2025 07:38:13.244 25   74.94
      25 74.94
      25 74.94
10/06/2025 07:37:57.927 100   74.94
      100 74.94
      100 74.94
10/06/2025 07:37:56.133 2   74.89
      2 74.89
      2 74.89
10/06/2025 07:37:54.578 10   74.95
      10 74.95
      10 74.95
10/06/2025 07:37:49.703 10   74.95
      10 74.95
      10 74.95
10/06/2025 07:37:46.383 500   74.95
      500 74.95
      500 74.95
10/06/2025 07:37:41.974 10   74.81
      10 74.81
      10 74.81
10/06/2025 07:37:33.292 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:37:33.188 42   74.99
      42 74.99
      15 74.99
      26 74.99
      1 74.99
10/06/2025 07:37:10.507 285   74.99
      85 74.99
      200 74.99
      285 74.99
10/06/2025 07:37:05.137 50   74.81
      50 74.81
      50 74.81
10/06/2025 07:37:05.060 200   74.81
      200 74.81
      200 74.81
10/06/2025 07:36:51.899 355   74.95
      355 74.95
      355 74.95
10/06/2025 07:36:50.436 10   74.95
      10 74.95
      10 74.95
10/06/2025 07:36:46.930 50   74.95
      50 74.95
      50 74.95
10/06/2025 07:36:43.351 35   74.99
      35 74.99
      35 74.99
10/06/2025 07:36:40.608 15   74.99
      15 74.99
      15 74.99
10/06/2025 07:36:40.493 285   74.99
      200 74.99
      285 74.99
      85 74.99
10/06/2025 07:36:37.742 75   74.81
      75 74.81
      75 74.81
10/06/2025 07:36:33.527 300   74.81
      100 74.81
      200 74.81
      300 74.81
10/06/2025 07:36:27.823 65   74.95
      65 74.95
      65 74.95
10/06/2025 07:36:27.159 50   74.91
      50 74.91
      50 74.91
10/06/2025 07:36:24.888 2   74.81
      2 74.81
      2 74.81
10/06/2025 07:36:24.101 100   74.95
      100 74.95
      100 74.95
10/06/2025 07:36:23.487 200   74.95
      200 74.95
      200 74.95
10/06/2025 07:36:20.876 50   74.95
      50 74.95
      50 74.95
10/06/2025 07:36:18.150 1 000   74.81
      100 74.81
      750 74.81
      500 74.81
      150 74.81
      500 74.81
10/06/2025 07:35:54.645 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:35:46.818 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:35:44.464 100   74.99
      100 74.99
      100 74.99
10/06/2025 07:35:44.045 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:35:41.353 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:35:37.595 1 220   74.99
      200 74.99
      50 74.99
      200 74.99
      300 74.99
      200 74.99
      92 74.99
      128 74.99
      50 74.99
      530 74.99
      690 74.99
10/06/2025 07:35:07.519 200   75.11
      200 75.11
      200 75.11
10/06/2025 07:35:04.979 50   75.29
      50 75.29
      50 75.29
10/06/2025 07:35:02.585 20   75.29
      20 75.29
      20 75.29
10/06/2025 07:35:02.290 100   75.00
      100 75.00
      100 75.00
10/06/2025 07:34:57.501 200   75.00
      200 75.00
      200 75.00
10/06/2025 07:34:51.059 80   75.30
      80 75.30
      80 75.30
10/06/2025 07:34:47.173 400   75.20
      400 75.20
      400 75.20
10/06/2025 07:34:46.553 67   75.30
      67 75.30
      67 75.30
10/06/2025 07:34:43.451 100   75.20
      100 75.20
      100 75.20
10/06/2025 07:34:36.945 3 593   75.00
      500 75.00
      300 75.00
      75 75.00
      550 75.00
      35 75.00
      100 75.00
      2 108 75.00
      3 018 75.00
      500 75.00
10/06/2025 07:34:29.124 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:34:28.957 99   74.99
      99 74.99
      99 74.99
10/06/2025 07:34:26.600 2 030   74.99
      200 74.99
      30 74.99
      1 940 74.99
      1 800 74.99
      90 74.99
10/06/2025 07:34:22.474 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:34:22.319 100   74.99
      100 74.99
      100 74.99
10/06/2025 07:34:20.879 200   74.99
      200 74.99
      200 74.99
10/06/2025 07:34:17.239 50   74.99
      50 74.99
      50 74.99
10/06/2025 07:34:15.320 250   74.99
      250 74.99
      200 74.99
      50 74.99
10/06/2025 07:34:14.060 300   74.91
      300 74.91
      300 74.91
10/06/2025 07:34:11.048 200   74.81
      200 74.81
      200 74.81
10/06/2025 07:34:10.619 30   74.81
      30 74.81
      30 74.81
10/06/2025 07:34:02.297 93   74.80
      8 74.80
      15 74.80
      78 74.80
      85 74.80
10/06/2025 07:34:02.280 254   74.85
      254 74.85
      254 74.85
10/06/2025 07:34:02.243 832   74.86
      21 74.86
      18 74.86
      100 74.86
      102 74.86
      832 74.86
      131 74.86
      20 74.86
      440 74.86
10/06/2025 07:34:02.094 1 282   74.88
      30 74.88
      500 74.88
      15 74.88
      32 74.88
      50 74.88
      10 74.88
      80 74.88
      100 74.88
      777 74.88
      28 74.88
      85 74.88
      47 74.88
      5 74.88
      200 74.88
      50 74.88
      75 74.88
      270 74.88
      15 74.88
      20 74.88
      100 74.88
      75 74.88
10/06/2025 07:34:01.442 4 347   75.00
      75 75.00
      750 75.00
      100 75.00
      75 75.00
      45 75.00
      100 75.00
      9 75.00
      30 75.00
      101 75.00
      20 75.00
      36 75.00
      2 75.00
      200 75.00
      1 500 75.00
      153 75.00
      2 75.00
      10 75.00
      10 75.00
      50 75.00
      10 75.00
      40 75.00
      50 75.00
      300 75.00
      5 75.00
      30 75.00
      10 75.00
      37 75.00
      17 75.00
      40 75.00
      20 75.00
      260 75.00
      5 75.00
      30 75.00
      20 75.00
      26 75.00
      15 75.00
      12 75.00
      7 75.00
      1 982 75.00
      14 75.00
      13 75.00
      66 75.00
      50 75.00
      65 75.00
      11 75.00
      2 000 75.00
      105 75.00
      30 75.00
      6 75.00
      100 75.00
      50 75.00
10/06/2025 07:33:47.247 240   75.01
      200 75.01
      240 75.01
      40 75.01
10/06/2025 07:33:44.285 200   75.01
      50 75.01
      150 75.01
      200 75.01
10/06/2025 07:33:40.747 700   75.12
      500 75.12
      200 75.12
      700 75.12
10/06/2025 07:33:35.721 500   75.21
      500 75.21
      500 75.21
10/06/2025 07:33:25.661 200   75.13
      200 75.13
      200 75.13
10/06/2025 07:33:20.749 200   75.13
      200 75.13
      200 75.13
10/06/2025 07:33:20.616 100   75.13
      100 75.13
      100 75.13
10/06/2025 07:33:17.819 200   75.01
      200 75.01
      200 75.01
10/06/2025 07:33:17.704 200   75.01
      200 75.01
      200 75.01
10/06/2025 07:33:14.789 150   75.39
      150 75.39
      150 75.39
10/06/2025 07:33:12.552 1 549   75.01
      500 75.01
      1 000 75.01
      769 75.01
      300 75.01
      49 75.01
      100 75.01
      380 75.01
10/06/2025 07:33:09.225 176   75.06
      15 75.06
      176 75.06
      138 75.06
      23 75.06
10/06/2025 07:33:05.758 1 199   75.18
      500 75.18
      100 75.18
      500 75.18
      99 75.18
      500 75.18
      300 75.18
      300 75.18
      99 75.18
10/06/2025 07:32:37.912 150   75.21
      150 75.21
      150 75.21
10/06/2025 07:32:33.489 108   75.20
      25 75.20
      10 75.20
      73 75.20
      108 75.20
10/06/2025 07:32:33.447 500   75.20
      500 75.20
      100 75.20
      100 75.20
      300 75.20
10/06/2025 07:32:27.711 100   75.26
      100 75.26
      100 75.26
10/06/2025 07:32:21.142 100   75.39
      100 75.39
      100 75.39
10/06/2025 07:32:21.056 300   75.39
      100 75.39
      200 75.39
      300 75.39
10/06/2025 07:32:20.977 100   75.37
      100 75.37
      100 75.37
10/06/2025 07:32:19.871 500   75.26
      500 75.26
      500 75.26
10/06/2025 07:32:18.923 43   75.26
      43 75.26
      43 75.26
10/06/2025 07:32:13.415 641   75.30
      300 75.30
      3 75.30
      600 75.30
      15 75.30
      21 75.30
      20 75.30
      100 75.30
      223 75.30
10/06/2025 07:32:09.479 765   75.50
      150 75.50
      200 75.50
      200 75.50
      765 75.50
      20 75.50
      100 75.50
      70 75.50
      25 75.50
10/06/2025 07:32:00.599 100   75.60
      100 75.60
      100 75.60
10/06/2025 07:31:56.615 1 600   75.62
      700 75.62
      900 75.62
      300 75.62
      1 000 75.62
      300 75.62
10/06/2025 07:31:41.193 100   75.78
      100 75.78
      100 75.78
10/06/2025 07:31:37.147 75   75.68
      75 75.68
      75 75.68
10/06/2025 07:31:31.565 425   75.65
      300 75.65
      100 75.65
      125 75.65
      60 75.65
      45 75.65
      220 75.65
10/06/2025 07:31:28.279 1 793   75.65
      10 75.65
      5 75.65
      448 75.65
      150 75.65
      75 75.65
      90 75.65
      15 75.65
      50 75.65
      900 75.65
      20 75.65
      1 048 75.65
      20 75.65
      36 75.65
      150 75.65
      500 75.65
      30 75.65
      39 75.65
10/06/2025 07:31:21.332 1 239   76.00
      150 76.00
      180 76.00
      450 76.00
      100 76.00
      40 76.00
      1 007 76.00
      499 76.00
      52 76.00
10/06/2025 07:31:21.034 2 168   76.22
      70 76.22
      100 76.22
      10 76.22
      80 76.22
      5 76.22
      15 76.22
      100 76.22
      64 76.22
      100 76.22
      15 76.22
      10 76.22
      50 76.22
      250 76.22
      25 76.22
      8 76.22
      52 76.22
      5 76.22
      10 76.22
      112 76.22
      50 76.22
      993 76.22
      60 76.22
      50 76.22
      10 76.22
      8 76.22
      40 76.22
      10 76.22
      20 76.22
      40 76.22
      16 76.22
      9 76.22
      60 76.22
      50 76.22
      27 76.22
      60 76.22
      57 76.22
      75 76.22
      1 000 76.22
      15 76.22
      30 76.22
      2 76.22
      50 76.22
      40 76.22
      1 76.22
      4 76.22
      150 76.22
      94 76.22
      100 76.22
      14 76.22
      20 76.22
      20 76.22
      50 76.22
      4 76.22
      1 76.22
      25 76.22
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)