Tradegate Exchange

Münchener Rückvers.-Ges. AG

992

826

561.00

Date	Time	Volume	Order Volume	Price
14/05/2025	16:08:24.385	26		561.00
			26	561.00
			24	561.00
			2	561.00
14/05/2025	16:07:02.970	30		561.60
			30	561.60
			30	561.60
14/05/2025	16:07:02.901	40		561.60
			40	561.60
			40	561.60
14/05/2025	16:06:11.315	5		561.40
			5	561.40
			5	561.40
14/05/2025	16:05:32.725	4		561.60
			4	561.60
			4	561.60
14/05/2025	16:03:24.572	12		560.60
			12	560.60
			12	560.60
14/05/2025	16:03:02.529	2		560.60
			2	560.60
			2	560.60
14/05/2025	16:02:52.786	15		560.60
			15	560.60
			15	560.60
14/05/2025	16:02:42.036	2		560.80
			2	560.80
			2	560.80
14/05/2025	16:01:16.875	3		560.40
			3	560.40
			3	560.40
14/05/2025	15:59:50.348	60		560.60
			60	560.60
			60	560.60
14/05/2025	15:59:36.679	10		560.20
			10	560.20
			10	560.20
14/05/2025	15:58:07.797	10		560.40
			10	560.40
			10	560.40
14/05/2025	15:52:17.565	4		560.20
			4	560.20
			4	560.20
14/05/2025	15:51:58.176	10		560.20
			10	560.20
			10	560.20
14/05/2025	15:50:33.839	50		560.00
			50	560.00
			50	560.00
14/05/2025	15:50:18.653	7		560.00
			7	560.00
			7	560.00
14/05/2025	15:47:23.384	60		559.00
			60	559.00
			60	559.00
14/05/2025	15:47:16.693	2		558.80
			2	558.80
			2	558.80
14/05/2025	15:46:44.197	1		559.00
			1	559.00
			1	559.00
14/05/2025	15:46:18.426	30		559.20
			30	559.20
			30	559.20
14/05/2025	15:45:51.370	10		559.20
			10	559.20
			10	559.20
14/05/2025	15:42:56.825	7		559.80
			7	559.80
			7	559.80
14/05/2025	15:41:47.033	8		560.00
			8	560.00
			8	560.00
14/05/2025	15:41:46.565	36		560.20
			36	560.20
			36	560.20
14/05/2025	15:41:42.791	2		560.20
			2	560.20
			2	560.20
14/05/2025	15:41:15.795	4		560.40
			4	560.40
			4	560.40
14/05/2025	15:37:56.041	8		560.80
			1	560.80
			7	560.80
			8	560.80
14/05/2025	15:37:32.767	40		560.80
			40	560.80
			40	560.80
14/05/2025	15:37:17.544	60		560.80
			60	560.80
			60	560.80
14/05/2025	15:37:03.858	20		560.60
			20	560.60
			20	560.60
14/05/2025	15:36:48.639	1		561.20
			1	561.20
			1	561.20
14/05/2025	15:36:41.679	2		561.00
			2	561.00
			2	561.00
14/05/2025	15:36:27.545	2		561.60
			2	561.60
			2	561.60
14/05/2025	15:36:17.017	15		561.60
			15	561.60
			15	561.60
14/05/2025	15:35:29.702	1		562.00
			1	562.00
			1	562.00
14/05/2025	15:34:22.145	3		561.80
			3	561.80
			3	561.80
14/05/2025	15:34:21.688	8		561.80
			8	561.80
			8	561.80
14/05/2025	15:33:12.181	1		561.20
			1	561.20
			1	561.20
14/05/2025	15:32:46.957	9		561.20
			9	561.20
			9	561.20
14/05/2025	15:32:09.247	4		561.20
			4	561.20
			4	561.20
14/05/2025	15:31:57.464	2		561.00
			2	561.00
			2	561.00
14/05/2025	15:31:48.613	1		561.00
			1	561.00
			1	561.00
14/05/2025	15:31:33.542	1		560.80
			1	560.80
			1	560.80
14/05/2025	15:31:19.559	10		560.80
			10	560.80
			10	560.80
14/05/2025	15:31:06.006	2		560.80
			2	560.80
			2	560.80
14/05/2025	15:29:13.909	10		560.40
			10	560.40
			6	560.40
			4	560.40
14/05/2025	15:28:24.273	3		560.20
			3	560.20
			3	560.20
14/05/2025	15:26:53.422	20		559.80
			20	559.80
			20	559.80
14/05/2025	15:25:26.034	20		560.00
			20	560.00
			20	560.00
14/05/2025	15:25:25.674	15		559.80
			15	559.80
			15	559.80
14/05/2025	15:25:23.309	3		559.80
			3	559.80
			3	559.80
14/05/2025	15:25:07.373	10		559.80
			10	559.80
			10	559.80
14/05/2025	15:25:01.602	1		559.80
			1	559.80
			1	559.80
14/05/2025	15:24:43.675	6		560.00
			6	560.00
			6	560.00
14/05/2025	15:24:00.451	5		560.00
			5	560.00
			5	560.00
14/05/2025	15:23:21.220	6		560.00
			6	560.00
			6	560.00
14/05/2025	15:23:11.259	6		560.20
			6	560.20
			6	560.20
14/05/2025	15:22:36.204	1		560.20
			1	560.20
			1	560.20
14/05/2025	15:21:32.732	8		560.40
			8	560.40
			8	560.40
14/05/2025	15:21:21.887	2		560.40
			2	560.40
			2	560.40
14/05/2025	15:21:07.732	15		560.40
			15	560.40
			15	560.40
14/05/2025	15:21:01.220	2		560.00
			2	560.00
			2	560.00
14/05/2025	15:20:37.420	10		560.20
			10	560.20
			10	560.20
14/05/2025	15:19:32.696	5		560.00
			5	560.00
			5	560.00
14/05/2025	15:17:51.752	1		560.40
			1	560.40
			1	560.40
14/05/2025	15:17:46.418	40		560.40
			40	560.40
			40	560.40
14/05/2025	15:16:21.239	5		560.00
			5	560.00
			5	560.00
14/05/2025	15:15:46.109	12		560.20
			12	560.20
			12	560.20
14/05/2025	15:15:32.905	2		560.00
			2	560.00
			2	560.00
14/05/2025	15:13:39.873	5		559.80
			5	559.80
			5	559.80
14/05/2025	15:13:05.631	10		560.20
			10	560.20
			10	560.20
14/05/2025	15:11:50.709	5		560.00
			5	560.00
			5	560.00
14/05/2025	15:11:39.423	10		560.00
			10	560.00
			10	560.00
14/05/2025	15:11:28.458	10		560.00
			10	560.00
			10	560.00
14/05/2025	15:11:27.510	6		560.00
			6	560.00
			6	560.00
14/05/2025	15:11:20.546	5		560.20
			5	560.20
			5	560.20
14/05/2025	15:08:25.194	1		559.00
			1	559.00
			1	559.00
14/05/2025	15:05:22.793	10		559.00
			10	559.00
			10	559.00
14/05/2025	15:03:46.266	3		558.60
			3	558.60
			3	558.60
14/05/2025	15:03:42.074	60		558.60
			60	558.60
			60	558.60
14/05/2025	15:01:43.943	4		558.20
			4	558.20
			4	558.20
14/05/2025	15:01:43.227	3		558.40
			3	558.40
			3	558.40
14/05/2025	15:01:07.759	3		559.00
			3	559.00
			3	559.00
14/05/2025	15:00:13.810	58		559.80
			8	559.80
			10	559.80
			58	559.80
			40	559.80
14/05/2025	14:59:32.139	60		559.80
			60	559.80
			60	559.80
14/05/2025	14:58:20.298	20		560.00
			20	560.00
			10	560.00
			10	560.00
14/05/2025	14:58:10.150	5		559.40
			5	559.40
			5	559.40
14/05/2025	14:58:00.633	451		559.40
			451	559.40
			451	559.40
14/05/2025	14:57:21.057	60		559.20
			60	559.20
			60	559.20
14/05/2025	14:56:22.168	35		559.40
			35	559.40
			35	559.40
14/05/2025	14:56:14.770	8		559.40
			8	559.40
			8	559.40
14/05/2025	14:55:21.634	6		559.40
			6	559.40
			6	559.40
14/05/2025	14:54:48.640	1		559.20
			1	559.20
			1	559.20
14/05/2025	14:53:40.005	45		559.20
			45	559.20
			45	559.20
14/05/2025	14:52:33.931	5		558.80
			5	558.80
			5	558.80
14/05/2025	14:52:27.940	50		558.60
			50	558.60
			50	558.60
14/05/2025	14:51:30.777	4		558.60
			4	558.60
			4	558.60
14/05/2025	14:50:26.382	30		558.80
			30	558.80
			30	558.80
14/05/2025	14:50:26.304	10		558.80
			10	558.80
			10	558.80
14/05/2025	14:48:55.616	4		558.80
			4	558.80
			4	558.80
14/05/2025	14:47:26.212	12		559.00
			12	559.00
			12	559.00
14/05/2025	14:47:04.735	9		559.00
			9	559.00
			9	559.00
14/05/2025	14:46:19.837	3		559.00
			3	559.00
			3	559.00
14/05/2025	14:44:51.113	1		559.00
			1	559.00
			1	559.00
14/05/2025	14:44:05.840	50		559.00
			50	559.00
			50	559.00
14/05/2025	14:43:45.775	2		559.20
			2	559.20
			2	559.20
14/05/2025	14:43:12.272	3		559.00
			3	559.00
			3	559.00
14/05/2025	14:43:12.240	3		559.00
			3	559.00
			3	559.00
14/05/2025	14:43:10.081	3		559.00
			3	559.00
			3	559.00
14/05/2025	14:42:19.462	1		558.80
			1	558.80
			1	558.80
14/05/2025	14:42:07.863	10		558.80
			10	558.80
			10	558.80
14/05/2025	14:41:33.374	10		558.80
			10	558.80
			10	558.80
14/05/2025	14:41:20.751	5		558.80
			5	558.80
			5	558.80
14/05/2025	14:39:40.062	5		558.40
			5	558.40
			5	558.40
14/05/2025	14:39:39.716	10		558.20
			10	558.20
			10	558.20
14/05/2025	14:38:52.058	1		558.60
			1	558.60
			1	558.60
14/05/2025	14:37:57.522	20		558.60
			20	558.60
			20	558.60
14/05/2025	14:37:43.888	10		558.60
			10	558.60
			10	558.60
14/05/2025	14:35:52.484	20		558.20
			20	558.20
			20	558.20
14/05/2025	14:35:30.420	12		558.20
			12	558.20
			12	558.20
14/05/2025	14:34:08.569	3		558.60
			3	558.60
			3	558.60
14/05/2025	14:34:07.208	3		558.60
			3	558.60
			3	558.60
14/05/2025	14:33:00.704	2		558.40
			2	558.40
			2	558.40
14/05/2025	14:31:32.839	29		558.00
			20	558.00
			9	558.00
			29	558.00
14/05/2025	14:31:31.496	2		558.20
			2	558.20
			2	558.20
14/05/2025	14:30:56.484	12		558.00
			12	558.00
			12	558.00
14/05/2025	14:30:52.224	5		558.00
			5	558.00
			5	558.00
14/05/2025	14:30:52.102	2		558.20
			2	558.20
			2	558.20
14/05/2025	14:30:47.213	4		558.40
			4	558.40
			4	558.40
14/05/2025	14:28:44.787	50		558.60
			50	558.60
			50	558.60
14/05/2025	14:25:58.139	2		558.60
			2	558.60
			2	558.60
14/05/2025	14:25:06.580	3		558.60
			3	558.60
			3	558.60
14/05/2025	14:23:08.564	8		559.00
			8	559.00
			8	559.00
14/05/2025	14:23:07.854	3		559.00
			3	559.00
			3	559.00
14/05/2025	14:23:06.586	3		559.00
			3	559.00
			3	559.00
14/05/2025	14:22:15.524	4		559.40
			4	559.40
			4	559.40
14/05/2025	14:20:07.116	1		558.20
			1	558.20
			1	558.20
14/05/2025	14:19:51.033	5		558.20
			5	558.20
			5	558.20
14/05/2025	14:19:43.429	1		558.20
			1	558.20
			1	558.20
14/05/2025	14:18:56.199	15		558.00
			15	558.00
			15	558.00
14/05/2025	14:18:20.586	2		558.80
			2	558.80
			2	558.80
14/05/2025	14:17:49.126	3		557.20
			3	557.20
			3	557.20
14/05/2025	14:17:32.906	4		557.40
			4	557.40
			4	557.40
14/05/2025	14:17:12.366	20		557.40
			20	557.40
			20	557.40
14/05/2025	14:16:10.772	2		557.60
			2	557.60
			2	557.60
14/05/2025	14:14:38.674	2		557.60
			2	557.60
			2	557.60
14/05/2025	14:13:09.133	10		557.60
			10	557.60
			10	557.60
14/05/2025	14:13:06.582	11		557.60
			11	557.60
			11	557.60
14/05/2025	14:12:26.053	29		557.60
			29	557.60
			29	557.60
14/05/2025	14:10:42.783	1		557.60
			1	557.60
			1	557.60
14/05/2025	14:07:59.281	2		557.40
			2	557.40
			2	557.40
14/05/2025	14:06:46.279	45		557.20
			45	557.20
			45	557.20
14/05/2025	14:05:22.862	20		557.00
			20	557.00
			20	557.00
14/05/2025	14:03:07.272	2		557.00
			2	557.00
			2	557.00
14/05/2025	14:03:04.342	4		557.00
			4	557.00
			4	557.00
14/05/2025	14:02:52.398	2		557.00
			2	557.00
			2	557.00
14/05/2025	14:01:12.210	7		557.00
			7	557.00
			7	557.00
14/05/2025	14:00:44.736	45		557.40
			45	557.40
			5	557.40
			40	557.40
14/05/2025	14:00:12.565	60		557.20
			60	557.20
			60	557.20
14/05/2025	13:58:19.580	10		557.40
			10	557.40
			10	557.40
14/05/2025	13:57:24.444	3		557.00
			3	557.00
			3	557.00
14/05/2025	13:57:05.438	4		557.40
			4	557.40
			4	557.40
14/05/2025	13:56:47.003	1		557.40
			1	557.40
			1	557.40
14/05/2025	13:56:27.775	6		557.40
			6	557.40
			6	557.40
14/05/2025	13:53:21.170	20		557.60
			20	557.60
			20	557.60
14/05/2025	13:53:08.935	5		557.60
			5	557.60
			5	557.60
14/05/2025	13:53:08.371	5		557.60
			5	557.60
			5	557.60
14/05/2025	13:52:03.723	2		557.20
			2	557.20
			2	557.20
14/05/2025	13:50:35.191	3		557.00
			3	557.00
			3	557.00
14/05/2025	13:50:29.863	4		557.20
			4	557.20
			4	557.20
14/05/2025	13:48:36.440	2		556.80
			2	556.80
			2	556.80
14/05/2025	13:47:26.673	2		557.20
			2	557.20
			2	557.20
14/05/2025	13:46:56.936	1		557.00
			1	557.00
			1	557.00
14/05/2025	13:45:17.202	60		556.80
			60	556.80
			60	556.80
14/05/2025	13:45:12.945	13		556.80
			13	556.80
			13	556.80
14/05/2025	13:43:41.094	2		556.60
			2	556.60
			2	556.60
14/05/2025	13:43:16.413	3		556.60
			3	556.60
			3	556.60
14/05/2025	13:40:59.553	5		556.60
			5	556.60
			5	556.60
14/05/2025	13:40:42.653	3		556.40
			3	556.40
			3	556.40
14/05/2025	13:40:03.618	10		556.80
			10	556.80
			10	556.80
14/05/2025	13:39:26.360	17		556.80
			17	556.80
			17	556.80
14/05/2025	13:36:40.813	2		556.60
			2	556.60
			2	556.60
14/05/2025	13:36:38.481	6		556.60
			6	556.60
			6	556.60
14/05/2025	13:33:43.458	2		556.80
			2	556.80
			2	556.80
14/05/2025	13:33:11.847	3		556.60
			3	556.60
			3	556.60
14/05/2025	13:33:11.699	22		556.60
			22	556.60
			12	556.60
			4	556.60
			3	556.60
			3	556.60
14/05/2025	13:33:11.619	3		556.60
			3	556.60
			3	556.60
14/05/2025	13:33:11.596	3		556.60
			3	556.60
			3	556.60
14/05/2025	13:31:52.059	10		557.00
			10	557.00
			10	557.00
14/05/2025	13:30:40.563	10		557.20
			10	557.20
			10	557.20
14/05/2025	13:30:07.031	10		557.20
			10	557.20
			10	557.20
14/05/2025	13:29:59.632	30		557.00
			30	557.00
			30	557.00
14/05/2025	13:29:42.154	3		557.20
			3	557.20
			3	557.20
14/05/2025	13:29:23.889	5		557.20
			5	557.20
			5	557.20
14/05/2025	13:29:16.979	2		557.00
			2	557.00
			2	557.00
14/05/2025	13:29:16.122	6		557.00
			6	557.00
			6	557.00
14/05/2025	13:28:35.132	35		557.20
			35	557.20
			35	557.20
14/05/2025	13:28:16.860	10		557.20
			10	557.20
			10	557.20
14/05/2025	13:27:20.383	8		557.20
			8	557.20
			8	557.20
14/05/2025	13:25:46.913	3		556.80
			3	556.80
			3	556.80
14/05/2025	13:25:17.755	27		556.80
			27	556.80
			27	556.80
14/05/2025	13:25:11.407	33		556.40
			33	556.40
			33	556.40
14/05/2025	13:24:19.325	10		556.60
			10	556.60
			10	556.60
14/05/2025	13:24:13.674	9		556.60
			9	556.60
			9	556.60
14/05/2025	13:21:51.895	6		556.80
			6	556.80
			6	556.80
14/05/2025	13:21:17.444	13		556.40
			13	556.40
			13	556.40
14/05/2025	13:20:48.390	10		556.40
			10	556.40
			10	556.40
14/05/2025	13:20:39.808	5		556.60
			5	556.60
			5	556.60
14/05/2025	13:20:38.138	19		556.60
			19	556.60
			19	556.60
14/05/2025	13:20:23.399	20		556.60
			20	556.60
			20	556.60
14/05/2025	13:20:08.013	30		556.60
			30	556.60
			30	556.60
14/05/2025	13:20:03.850	5		556.60
			5	556.60
			5	556.60
14/05/2025	13:19:51.312	32		556.40
			32	556.40
			32	556.40
14/05/2025	13:19:44.658	19		556.40
			19	556.40
			19	556.40
14/05/2025	13:19:21.316	1		556.40
			1	556.40
			1	556.40
14/05/2025	13:18:33.285	10		556.80
			10	556.80
			10	556.80
14/05/2025	13:18:16.692	5		556.80
			5	556.80
			5	556.80
14/05/2025	13:16:28.219	5		556.40
			5	556.40
			5	556.40
14/05/2025	13:14:55.957	5		556.40
			5	556.40
			5	556.40
14/05/2025	13:13:57.603	195		556.60
			195	556.60
			195	556.60
14/05/2025	13:13:51.772	60		556.40
			50	556.40
			60	556.40
			10	556.40
14/05/2025	13:13:29.177	60		556.40
			60	556.40
			60	556.40
14/05/2025	13:12:38.975	10		556.40
			10	556.40
			10	556.40
14/05/2025	13:12:29.758	5		556.40
			5	556.40
			5	556.40
14/05/2025	13:10:51.398	19		556.60
			19	556.60
			19	556.60
14/05/2025	13:09:32.040	2		556.60
			2	556.60
			2	556.60
14/05/2025	13:09:17.103	3		556.80
			3	556.80
			3	556.80
14/05/2025	13:08:46.377	5		556.80
			5	556.80
			5	556.80
14/05/2025	13:08:42.164	6		557.00
			6	557.00
			6	557.00
14/05/2025	13:08:00.075	4		557.00
			4	557.00
			4	557.00
14/05/2025	13:07:37.931	10		557.00
			10	557.00
			10	557.00
14/05/2025	13:04:52.314	25		556.80
			25	556.80
			25	556.80
14/05/2025	13:03:07.451	1		557.20
			1	557.20
			1	557.20
14/05/2025	13:00:56.152	17		557.00
			17	557.00
			17	557.00
14/05/2025	13:00:45.519	18		556.60
			18	556.60
			18	556.60
14/05/2025	13:00:43.536	10		557.00
			10	557.00
			10	557.00
14/05/2025	12:59:25.647	1		557.20
			1	557.20
			1	557.20
14/05/2025	12:59:17.934	6		557.20
			6	557.20
			6	557.20
14/05/2025	12:56:29.855	2		557.40
			2	557.40
			2	557.40
14/05/2025	12:56:13.621	20		557.40
			20	557.40
			20	557.40
14/05/2025	12:52:42.958	2		557.40
			2	557.40
			2	557.40
14/05/2025	12:52:21.357	2		557.40
			2	557.40
			2	557.40
14/05/2025	12:52:08.488	18		557.40
			18	557.40
			18	557.40
14/05/2025	12:48:21.548	9		557.00
			9	557.00
			9	557.00
14/05/2025	12:46:05.474	40		556.60
			40	556.60
			40	556.60
14/05/2025	12:45:28.054	2		556.60
			2	556.60
			2	556.60
14/05/2025	12:45:12.415	2		557.00
			2	557.00
			2	557.00
14/05/2025	12:43:55.920	10		556.80
			10	556.80
			10	556.80
14/05/2025	12:43:50.257	30		556.80
			30	556.80
			30	556.80
14/05/2025	12:43:43.455	2		557.00
			2	557.00
			2	557.00
14/05/2025	12:42:35.225	2		557.00
			2	557.00
			2	557.00
14/05/2025	12:42:09.781	13		556.80
			13	556.80
			13	556.80
14/05/2025	12:39:54.866	60		557.00
			60	557.00
			60	557.00
14/05/2025	12:39:43.844	10		557.00
			10	557.00
			10	557.00
14/05/2025	12:39:40.458	4		557.00
			4	557.00
			4	557.00
14/05/2025	12:38:32.530	4		557.20
			4	557.20
			4	557.20
14/05/2025	12:37:07.560	3		557.00
			3	557.00
			3	557.00
14/05/2025	12:35:53.116	30		556.80
			30	556.80
			30	556.80
14/05/2025	12:35:43.828	5		557.00
			5	557.00
			5	557.00
14/05/2025	12:35:40.613	35		556.60
			35	556.60
			35	556.60
14/05/2025	12:35:34.049	60		556.80
			60	556.80
			60	556.80
14/05/2025	12:34:51.522	2		556.80
			2	556.80
			2	556.80
14/05/2025	12:33:37.859	60		556.80
			60	556.80
			60	556.80
14/05/2025	12:33:22.907	100		556.60
			100	556.60
			100	556.60
14/05/2025	12:32:20.710	2		556.80
			2	556.80
			2	556.80
14/05/2025	12:31:04.457	5		556.80
			5	556.80
			5	556.80
14/05/2025	12:31:01.322	5		556.80
			5	556.80
			5	556.80
14/05/2025	12:30:51.255	9		556.80
			9	556.80
			9	556.80
14/05/2025	12:29:16.450	20		556.80
			20	556.80
			20	556.80
14/05/2025	12:28:50.006	1		557.00
			1	557.00
			1	557.00
14/05/2025	12:28:48.619	20		557.00
			20	557.00
			20	557.00
14/05/2025	12:28:06.880	7		557.00
			7	557.00
			7	557.00
14/05/2025	12:25:25.426	2		557.20
			2	557.20
			2	557.20
14/05/2025	12:25:14.348	2		557.20
			2	557.20
			2	557.20
14/05/2025	12:25:02.575	1		557.20
			1	557.20
			1	557.20
14/05/2025	12:23:50.779	10		557.40
			10	557.40
			10	557.40
14/05/2025	12:22:23.868	2		557.40
			2	557.40
			2	557.40
14/05/2025	12:17:40.540	1		557.60
			1	557.60
			1	557.60
14/05/2025	12:16:44.857	10		557.40
			10	557.40
			10	557.40
14/05/2025	12:16:01.196	305		556.60
			300	556.60
			5	556.60
			305	556.60
14/05/2025	12:15:53.270	31		557.00
			31	557.00
			1	557.00
			30	557.00
14/05/2025	12:15:27.540	64		557.00
			4	557.00
			60	557.00
			64	557.00
14/05/2025	12:15:02.098	5		557.00
			5	557.00
			5	557.00
14/05/2025	12:13:55.247	2		557.00
			2	557.00
			2	557.00
14/05/2025	12:12:30.200	7		557.40
			7	557.40
			7	557.40
14/05/2025	12:12:10.398	115		557.60
			115	557.60
			115	557.60
14/05/2025	12:12:04.974	60		557.40
			60	557.40
			60	557.40
14/05/2025	12:11:13.597	60		557.40
			60	557.40
			60	557.40
14/05/2025	12:10:48.761	5		557.40
			5	557.40
			5	557.40
14/05/2025	12:08:50.576	10		556.40
			10	556.40
			10	556.40
14/05/2025	12:07:05.254	3		556.60
			3	556.60
			3	556.60
14/05/2025	12:05:07.310	20		556.80
			20	556.80
			20	556.80
14/05/2025	12:02:53.560	1		556.60
			1	556.60
			1	556.60
14/05/2025	12:01:31.251	9		556.60
			9	556.60
			9	556.60
14/05/2025	12:00:18.988	2		556.80
			2	556.80
			2	556.80
14/05/2025	12:00:10.464	5		556.40
			5	556.40
			5	556.40
14/05/2025	11:59:40.660	2		556.20
			2	556.20
			2	556.20
14/05/2025	11:59:20.168	10		556.20
			10	556.20
			10	556.20
14/05/2025	11:58:02.231	3		556.60
			3	556.60
			3	556.60
14/05/2025	11:57:20.237	3		556.60
			3	556.60
			3	556.60
14/05/2025	11:56:34.236	1		556.40
			1	556.40
			1	556.40
14/05/2025	11:53:44.028	2		556.80
			2	556.80
			2	556.80
14/05/2025	11:53:13.946	9		556.80
			9	556.80
			9	556.80
14/05/2025	11:52:18.755	10		557.00
			10	557.00
			10	557.00
14/05/2025	11:51:35.766	20		557.00
			20	557.00
			20	557.00
14/05/2025	11:50:25.748	6		557.20
			6	557.20
			6	557.20
14/05/2025	11:50:25.641	30		557.20
			30	557.20
			30	557.20
14/05/2025	11:50:24.966	30		557.20
			30	557.20
			30	557.20
14/05/2025	11:50:11.550	60		557.20
			60	557.20
			60	557.20
14/05/2025	11:50:00.913	14		557.20
			14	557.20
			14	557.20
14/05/2025	11:49:43.338	60		557.20
			60	557.20
			60	557.20
14/05/2025	11:49:39.932	5		556.40
			5	556.40
			5	556.40
14/05/2025	11:49:28.208	13		556.40
			13	556.40
			13	556.40
14/05/2025	11:49:18.600	1		556.40
			1	556.40
			1	556.40
14/05/2025	11:49:16.197	2		556.40
			2	556.40
			2	556.40
14/05/2025	11:49:10.334	1		556.40
			1	556.40
			1	556.40
14/05/2025	11:48:46.567	9		556.40
			9	556.40
			9	556.40
14/05/2025	11:45:51.040	2		556.40
			2	556.40
			2	556.40
14/05/2025	11:45:35.184	11		556.40
			11	556.40
			11	556.40
14/05/2025	11:44:12.201	60		556.60
			60	556.60
			60	556.60
14/05/2025	11:43:29.081	30		556.80
			30	556.80
			30	556.80
14/05/2025	11:43:15.954	26		557.00
			6	557.00
			26	557.00
			20	557.00
14/05/2025	11:41:29.335	5		557.40
			5	557.40
			5	557.40
14/05/2025	11:41:12.083	60		557.20
			60	557.20
			60	557.20
14/05/2025	11:40:13.766	17		557.40
			17	557.40
			17	557.40
14/05/2025	11:39:48.504	22		557.40
			20	557.40
			22	557.40
			2	557.40
14/05/2025	11:37:45.123	60		557.20
			60	557.20
			60	557.20

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 118.46 / Ask: 118.52
Volume: 662 640
+2.01%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 16:08:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice