Tradegate Exchange

RENK Group AG

2382

921

52.83

Date	Time	Volume	Order Volume	Price
12/05/2025	10:08:34.255	24		52.83
			24	52.83
			24	52.83
12/05/2025	10:08:33.410	5		52.90
			5	52.90
			5	52.90
12/05/2025	10:08:31.114	16		52.90
			14	52.90
			2	52.90
			16	52.90
12/05/2025	10:08:30.889	300		52.90
			50	52.90
			300	52.90
			250	52.90
12/05/2025	10:08:30.834	50		52.92
			50	52.92
			50	52.92
12/05/2025	10:08:30.759	200		52.95
			200	52.95
			200	52.95
12/05/2025	10:08:28.795	300		52.95
			300	52.95
			300	52.95
12/05/2025	10:08:25.237	1 856		53.00
			300	53.00
			1 000	53.00
			16	53.00
			300	53.00
			100	53.00
			90	53.00
			50	53.00
			5	53.00
			30	53.00
			1 757	53.00
			30	53.00
			34	53.00
12/05/2025	10:08:09.111	300		53.00
			100	53.00
			30	53.00
			300	53.00
			115	53.00
			40	53.00
			15	53.00
12/05/2025	10:08:07.743	10		53.01
			10	53.01
			10	53.01
12/05/2025	10:08:06.411	250		53.05
			250	53.05
			191	53.05
			59	53.05
12/05/2025	10:08:06.315	50		53.10
			50	53.10
			50	53.10
12/05/2025	10:08:06.274	70		53.20
			70	53.20
			70	53.20
12/05/2025	10:08:06.194	491		53.24
			15	53.24
			20	53.24
			491	53.24
			56	53.24
			400	53.24
12/05/2025	10:07:52.511	50		53.29
			50	53.29
			50	53.29
12/05/2025	10:07:50.262	175		53.29
			175	53.29
			175	53.29
12/05/2025	10:07:50.172	19		53.26
			19	53.26
			19	53.26
12/05/2025	10:07:48.289	25		53.28
			25	53.28
			25	53.28
12/05/2025	10:07:46.927	100		53.28
			100	53.28
			100	53.28
12/05/2025	10:07:41.256	35		53.30
			35	53.30
			35	53.30
12/05/2025	10:07:41.157	89		53.34
			40	53.34
			8	53.34
			35	53.34
			89	53.34
			6	53.34
12/05/2025	10:07:41.106	630		53.29
			100	53.29
			90	53.29
			200	53.29
			300	53.29
			20	53.29
			100	53.29
			40	53.29
			70	53.29
			25	53.29
			115	53.29
			200	53.29
12/05/2025	10:06:12.168	300		53.34
			300	53.34
			300	53.34
12/05/2025	10:06:05.050	25		53.30
			25	53.30
			25	53.30
12/05/2025	10:06:00.621	80		53.35
			80	53.35
			80	53.35
12/05/2025	10:05:59.701	56		53.38
			56	53.38
			56	53.38
12/05/2025	10:05:57.567	100		53.33
			100	53.33
			100	53.33
12/05/2025	10:05:54.884	950		53.33
			100	53.33
			500	53.33
			70	53.33
			35	53.33
			14	53.33
			300	53.33
			831	53.33
			50	53.33
12/05/2025	10:05:01.564	300		53.35
			300	53.35
			300	53.35
12/05/2025	10:04:56.923	50		53.35
			50	53.35
			50	53.35
12/05/2025	10:04:54.756	50		53.35
			50	53.35
			50	53.35
12/05/2025	10:04:53.532	150		53.35
			150	53.35
			150	53.35
12/05/2025	10:04:52.913	35		53.35
			35	53.35
			35	53.35
12/05/2025	10:04:48.462	25		53.35
			25	53.35
			25	53.35
12/05/2025	10:04:44.113	10		53.37
			10	53.37
			10	53.37
12/05/2025	10:04:42.350	100		53.37
			100	53.37
			100	53.37
12/05/2025	10:04:38.117	25		53.35
			25	53.35
			25	53.35
12/05/2025	10:04:36.037	55		53.25
			55	53.25
			55	53.25
12/05/2025	10:04:33.636	20		53.31
			20	53.31
			20	53.31
12/05/2025	10:04:30.589	150		53.31
			150	53.31
			150	53.31
12/05/2025	10:04:28.755	40		53.34
			40	53.34
			40	53.34
12/05/2025	10:04:26.265	200		53.33
			200	53.33
			200	53.33
12/05/2025	10:04:19.375	11		53.32
			11	53.32
			11	53.32
12/05/2025	10:04:15.794	20		53.38
			20	53.38
			20	53.38
12/05/2025	10:04:12.076	200		53.30
			200	53.30
			200	53.30
12/05/2025	10:04:10.581	354		53.36
			354	53.36
			220	53.36
			134	53.36
12/05/2025	10:04:09.266	300		53.36
			300	53.36
			300	53.36
12/05/2025	10:04:08.973	300		53.36
			300	53.36
			300	53.36
12/05/2025	10:04:08.870	306		53.36
			80	53.36
			46	53.36
			50	53.36
			6	53.36
			300	53.36
			100	53.36
			30	53.36
12/05/2025	10:03:32.374	300		53.57
			300	53.57
			300	53.57
12/05/2025	10:03:28.381	5		53.53
			5	53.53
			5	53.53
12/05/2025	10:03:26.971	75		53.42
			75	53.42
			75	53.42
12/05/2025	10:03:20.877	1 150		53.40
			50	53.40
			1 100	53.40
			1 150	53.40
12/05/2025	10:03:12.480	300		53.47
			300	53.47
			300	53.47
12/05/2025	10:03:09.262	18		53.43
			18	53.43
			18	53.43
12/05/2025	10:03:08.885	300		53.48
			300	53.48
			300	53.48
12/05/2025	10:03:07.642	300		53.48
			300	53.48
			300	53.48
12/05/2025	10:03:02.597	93		53.48
			93	53.48
			93	53.48
12/05/2025	10:02:59.546	37		53.41
			37	53.41
			37	53.41
12/05/2025	10:02:58.229	120		53.44
			120	53.44
			120	53.44
12/05/2025	10:02:52.245	250		53.43
			250	53.43
			250	53.43
12/05/2025	10:02:48.375	110		53.44
			110	53.44
			110	53.44
12/05/2025	10:02:44.905	40		53.46
			40	53.46
			40	53.46
12/05/2025	10:02:41.514	20		53.38
			20	53.38
			20	53.38
12/05/2025	10:02:31.026	168		53.35
			168	53.35
			168	53.35
12/05/2025	10:02:29.509	10		53.41
			10	53.41
			10	53.41
12/05/2025	10:02:25.791	130		53.36
			130	53.36
			130	53.36
12/05/2025	10:02:23.243	100		53.41
			100	53.41
			100	53.41
12/05/2025	10:02:22.068	100		53.36
			100	53.36
			100	53.36
12/05/2025	10:02:20.459	20		53.36
			20	53.36
			10	53.36
			10	53.36
12/05/2025	10:02:15.840	80		53.41
			80	53.41
			80	53.41
12/05/2025	10:02:14.987	30		53.47
			30	53.47
			30	53.47
12/05/2025	10:02:13.733	37		53.48
			37	53.48
			37	53.48
12/05/2025	10:02:13.145	5		53.54
			5	53.54
			5	53.54
12/05/2025	10:02:11.804	201		53.47
			201	53.47
			201	53.47
12/05/2025	10:02:10.718	70		53.54
			70	53.54
			70	53.54
12/05/2025	10:02:08.969	300		53.54
			300	53.54
			300	53.54
12/05/2025	10:02:07.855	313		53.63
			200	53.63
			107	53.63
			6	53.63
			20	53.63
			200	53.63
			93	53.63
12/05/2025	10:02:01.631	300		53.57
			300	53.57
			300	53.57
12/05/2025	10:01:36.814	20		53.46
			20	53.46
			20	53.46
12/05/2025	10:01:31.032	100		53.41
			100	53.41
			100	53.41
12/05/2025	10:01:28.737	118		53.35
			118	53.35
			118	53.35
12/05/2025	10:01:18.582	100		53.35
			100	53.35
			100	53.35
12/05/2025	10:01:11.217	72		53.27
			72	53.27
			72	53.27
12/05/2025	10:01:09.386	70		53.27
			70	53.27
			70	53.27
12/05/2025	10:01:07.948	200		53.27
			200	53.27
			200	53.27
12/05/2025	10:01:06.631	243		53.27
			243	53.27
			243	53.27
12/05/2025	10:01:06.276	3		53.27
			3	53.27
			3	53.27
12/05/2025	10:01:03.460	47		53.21
			47	53.21
			47	53.21
12/05/2025	10:01:01.328	50		53.21
			50	53.21
			50	53.21
12/05/2025	10:01:00.685	45		53.21
			45	53.21
			45	53.21
12/05/2025	10:00:48.745	50		53.19
			50	53.19
			50	53.19
12/05/2025	10:00:46.131	65		53.11
			53	53.11
			12	53.11
			65	53.11
12/05/2025	10:00:44.749	2 280		53.25
			1 000	53.25
			2 280	53.25
			500	53.25
			300	53.25
			200	53.25
			70	53.25
			200	53.25
			10	53.25
12/05/2025	10:00:08.579	222		53.40
			222	53.40
			222	53.40
12/05/2025	10:00:08.341	20		53.40
			20	53.40
			20	53.40
12/05/2025	10:00:07.621	100		53.40
			100	53.40
			100	53.40
12/05/2025	10:00:04.052	25		53.40
			25	53.40
			25	53.40
12/05/2025	09:59:57.256	100		53.42
			100	53.42
			100	53.42
12/05/2025	09:59:54.154	93		53.42
			93	53.42
			93	53.42
12/05/2025	09:59:53.677	44		53.40
			44	53.40
			44	53.40
12/05/2025	09:59:53.365	144		53.40
			144	53.40
			144	53.40
12/05/2025	09:59:53.157	93		53.41
			93	53.41
			93	53.41
12/05/2025	09:59:51.933	550		53.43
			366	53.43
			550	53.43
			184	53.43
12/05/2025	09:59:45.209	144		53.41
			144	53.41
			144	53.41
12/05/2025	09:59:45.055	40		53.43
			40	53.43
			40	53.43
12/05/2025	09:59:43.840	100		53.41
			100	53.41
			100	53.41
12/05/2025	09:59:41.308	250		53.43
			250	53.43
			250	53.43
12/05/2025	09:59:41.083	10		53.43
			10	53.43
			10	53.43
12/05/2025	09:59:34.155	150		53.46
			150	53.46
			150	53.46
12/05/2025	09:59:33.802	100		53.46
			100	53.46
			100	53.46
12/05/2025	09:59:31.545	102		53.47
			102	53.47
			102	53.47
12/05/2025	09:59:27.281	250		53.53
			200	53.53
			50	53.53
			250	53.53
12/05/2025	09:59:22.352	300		53.53
			300	53.53
			300	53.53
12/05/2025	09:59:21.291	100		53.59
			100	53.59
			100	53.59
12/05/2025	09:59:16.999	40		53.52
			40	53.52
			40	53.52
12/05/2025	09:59:16.432	120		53.60
			120	53.60
			20	53.60
			100	53.60
12/05/2025	09:59:16.265	300		53.60
			300	53.60
			300	53.60
12/05/2025	09:58:54.161	300		53.58
			300	53.58
			300	53.58
12/05/2025	09:58:52.754	50		53.55
			50	53.55
			50	53.55
12/05/2025	09:58:51.614	68		53.54
			68	53.54
			68	53.54
12/05/2025	09:58:49.996	52		53.59
			52	53.59
			52	53.59
12/05/2025	09:58:49.261	450		53.53
			450	53.53
			450	53.53
12/05/2025	09:58:48.629	80		53.53
			80	53.53
			80	53.53
12/05/2025	09:58:42.182	2 309		53.65
			19	53.65
			1 500	53.65
			35	53.65
			100	53.65
			1 576	53.65
			500	53.65
			200	53.65
			37	53.65
			50	53.65
			15	53.65
			250	53.65
			100	53.65
			100	53.65
			50	53.65
			25	53.65
			10	53.65
			32	53.65
			19	53.65
12/05/2025	09:57:52.364	300		53.25
			300	53.25
			300	53.25
12/05/2025	09:57:49.900	175		53.20
			4	53.20
			171	53.20
			175	53.20
12/05/2025	09:57:49.827	500		53.14
			500	53.14
			500	53.14
12/05/2025	09:57:46.514	1 529		53.14
			8	53.14
			1 000	53.14
			1 529	53.14
			1	53.14
			500	53.14
			20	53.14
12/05/2025	09:57:36.485	300		53.14
			300	53.14
			300	53.14
12/05/2025	09:57:32.824	70		53.15
			70	53.15
			70	53.15
12/05/2025	09:57:28.851	100		53.20
			100	53.20
			100	53.20
12/05/2025	09:57:24.167	100		53.22
			100	53.22
			100	53.22
12/05/2025	09:57:23.616	36		53.22
			36	53.22
			36	53.22
12/05/2025	09:57:21.961	234		53.25
			234	53.25
			234	53.25
12/05/2025	09:57:18.125	120		53.17
			120	53.17
			120	53.17
12/05/2025	09:57:17.946	30		53.26
			30	53.26
			30	53.26
12/05/2025	09:57:11.294	10		53.29
			10	53.29
			10	53.29
12/05/2025	09:57:04.752	150		53.42
			150	53.42
			150	53.42
12/05/2025	09:57:04.568	80		53.30
			80	53.30
			80	53.30
12/05/2025	09:56:55.983	2 392		53.10
			1 997	53.10
			250	53.10
			142	53.10
			2 000	53.10
			200	53.10
			100	53.10
			10	53.10
			85	53.10
12/05/2025	09:56:42.718	30		53.23
			30	53.23
			30	53.23
12/05/2025	09:56:42.625	150		53.23
			150	53.23
			150	53.23
12/05/2025	09:56:42.148	100		53.28
			100	53.28
			100	53.28
12/05/2025	09:56:41.785	150		53.24
			150	53.24
			150	53.24
12/05/2025	09:56:38.368	10		53.24
			10	53.24
			10	53.24
12/05/2025	09:56:38.330	100		53.20
			100	53.20
			100	53.20
12/05/2025	09:56:38.249	221		53.10
			45	53.10
			19	53.10
			21	53.10
			157	53.10
			200	53.10
12/05/2025	09:56:38.104	11		53.08
			10	53.08
			1	53.08
			11	53.08
12/05/2025	09:56:20.172	158		53.09
			158	53.09
			158	53.09
12/05/2025	09:56:19.867	188		53.09
			188	53.09
			188	53.09
12/05/2025	09:56:14.217	19		53.09
			19	53.09
			19	53.09
12/05/2025	09:56:12.515	200		53.05
			200	53.05
			200	53.05
12/05/2025	09:56:08.730	87		52.97
			17	52.97
			87	52.97
			70	52.97
12/05/2025	09:56:07.017	400		52.97
			290	52.97
			300	52.97
			100	52.97
			100	52.97
			10	52.97
12/05/2025	09:55:54.320	40		52.97
			40	52.97
			40	52.97
12/05/2025	09:55:53.570	300		52.95
			300	52.95
			300	52.95
12/05/2025	09:55:53.172	84		53.03
			34	53.03
			84	53.03
			50	53.03
12/05/2025	09:55:50.949	10		53.02
			10	53.02
			10	53.02
12/05/2025	09:55:48.247	200		52.91
			200	52.91
			200	52.91
12/05/2025	09:55:47.576	13		52.91
			13	52.91
			13	52.91
12/05/2025	09:55:44.412	74		52.90
			20	52.90
			74	52.90
			30	52.90
			24	52.90
12/05/2025	09:55:40.773	600		52.80
			568	52.80
			2	52.80
			600	52.80
			30	52.80
12/05/2025	09:55:38.120	4 177		52.80
			30	52.80
			45	52.80
			100	52.80
			1	52.80
			41	52.80
			300	52.80
			100	52.80
			20	52.80
			610	52.80
			500	52.80
			7	52.80
			1 000	52.80
			40	52.80
			1 895	52.80
			159	52.80
			45	52.80
			50	52.80
			50	52.80
			1 530	52.80
			50	52.80
			100	52.80
			650	52.80
			300	52.80
			200	52.80
			100	52.80
			40	52.80
			50	52.80
			200	52.80
			91	52.80
			50	52.80
12/05/2025	09:54:29.378	400		53.09
			300	53.09
			400	53.09
			100	53.09
12/05/2025	09:54:24.066	1 048		53.00
			75	53.00
			25	53.00
			150	53.00
			30	53.00
			18	53.00
			500	53.00
			898	53.00
			400	53.00
12/05/2025	09:54:19.868	7 001		52.83
			145	52.83
			9	52.83
			1 200	52.83
			30	52.83
			50	52.83
			25	52.83
			100	52.83
			50	52.83
			500	52.83
			10	52.83
			35	52.83
			500	52.83
			3 974	52.83
			150	52.83
			40	52.83
			100	52.83
			30	52.83
			50	52.83
			20	52.83
			80	52.83
			4	52.83
			50	52.83
			6	52.83
			40	52.83
			40	52.83
			20	52.83
			377	52.83
			30	52.83
			20	52.83
			286	52.83
			19	52.83
			250	52.83
			500	52.83
			50	52.83
			157	52.83
			500	52.83
			58	52.83
			100	52.83
			363	52.83
			118	52.83
			36	52.83
			140	52.83
			100	52.83
			155	52.83
			282	52.83
			20	52.83
			50	52.83
			12	52.83
			3	52.83
			200	52.83
			115	52.83
			55	52.83
			40	52.83
			20	52.83
			176	52.83
			100	52.83
			70	52.83
			25	52.83
			200	52.83
			35	52.83
			31	52.83
			160	52.83
			261	52.83
			30	52.83
			100	52.83
			1 500	52.83
12/05/2025	09:53:52.950	6 413		52.53
			3 000	52.53
			200	52.53
			12	52.53
			250	52.53
			88	52.53
			22	52.53
			114	52.53
			1	52.53
			200	52.53
			10	52.53
			1 000	52.53
			300	52.53
			265	52.53
			664	52.53
			35	52.53
			100	52.53
			20	52.53
			2 150	52.53
			1 000	52.53
			100	52.53
			20	52.53
			1 150	52.53
			300	52.53
			100	52.53
			10	52.53
			55	52.53
			120	52.53
			37	52.53
			20	52.53
			33	52.53
			30	52.53
			50	52.53
			400	52.53
			120	52.53
			500	52.53
			150	52.53
			200	52.53
12/05/2025	09:53:11.548	2 971		53.00
			67	53.00
			15	53.00
			50	53.00
			100	53.00
			50	53.00
			380	53.00
			60	53.00
			40	53.00
			1 704	53.00
			50	53.00
			20	53.00
			37	53.00
			50	53.00
			100	53.00
			190	53.00
			10	53.00
			90	53.00
			24	53.00
			20	53.00
			60	53.00
			20	53.00
			50	53.00
			180	53.00
			75	53.00
			100	53.00
			50	53.00
			20	53.00
			8	53.00
			12	53.00
			50	53.00
			159	53.00
			4	53.00
			400	53.00
			120	53.00
			47	53.00
			25	53.00
			225	53.00
			8	53.00
			7	53.00
			28	53.00
			100	53.00
			100	53.00
			90	53.00
			50	53.00
			36	53.00
			100	53.00
			2	53.00
			1	53.00
			59	53.00
			100	53.00
			500	53.00
			7	53.00
			37	53.00
			55	53.00
12/05/2025	09:52:30.921	3 010		53.10
			200	53.10
			2 500	53.10
			150	53.10
			50	53.10
			40	53.10
			50	53.10
			250	53.10
			20	53.10
			200	53.10
			2 500	53.10
			20	53.10
			40	53.10
12/05/2025	09:51:54.382	3 116		53.20
			1 000	53.20
			55	53.20
			300	53.20
			2 500	53.20
			650	53.20
			84	53.20
			10	53.20
			100	53.20
			13	53.20
			30	53.20
			89	53.20
			3	53.20
			50	53.20
			87	53.20
			17	53.20
			30	53.20
			1	53.20
			297	53.20
			100	53.20
			358	53.20
			83	53.20
			75	53.20
			100	53.20
			100	53.20
			25	53.20
			50	53.20
			20	53.20
			5	53.20
12/05/2025	09:50:14.002	2 253		53.50
			160	53.50
			40	53.50
			4	53.50
			28	53.50
			250	53.50
			40	53.50
			53	53.50
			30	53.50
			80	53.50
			25	53.50
			734	53.50
			100	53.50
			100	53.50
			20	53.50
			255	53.50
			2 000	53.50
			5	53.50
			75	53.50
			113	53.50
			130	53.50
			9	53.50
			95	53.50
			160	53.50
12/05/2025	09:50:13.976	1 521		53.53
			20	53.53
			40	53.53
			60	53.53
			12	53.53
			9	53.53
			200	53.53
			480	53.53
			1 521	53.53
			300	53.53
			400	53.53
12/05/2025	09:49:54.493	5 045		53.65
			18	53.65
			27	53.65
			5 000	53.65
			2 224	53.65
			2 350	53.65
			471	53.65
12/05/2025	09:49:28.202	6 395		53.75
			400	53.75
			25	53.75
			100	53.75
			100	53.75
			354	53.75
			54	53.75
			100	53.75
			20	53.75
			50	53.75
			500	53.75
			5 000	53.75
			20	53.75
			5	53.75
			40	53.75
			55	53.75
			40	53.75
			25	53.75
			20	53.75
			200	53.75
			920	53.75
			50	53.75
			150	53.75
			25	53.75
			100	53.75
			1 000	53.75
			15	53.75
			270	53.75
			600	53.75
			170	53.75
			184	53.75
			50	53.75
			45	53.75
			50	53.75
			1 133	53.75
			150	53.75
			45	53.75
			130	53.75
			100	53.75
			35	53.75
			35	53.75
			200	53.75
			55	53.75
			20	53.75
			50	53.75
			100	53.75
12/05/2025	09:49:01.439	5 719		54.00
			25	54.00
			200	54.00
			20	54.00
			55	54.00
			300	54.00
			50	54.00
			50	54.00
			100	54.00
			299	54.00
			74	54.00
			20	54.00
			30	54.00
			85	54.00
			150	54.00
			100	54.00
			300	54.00
			30	54.00
			100	54.00
			180	54.00
			25	54.00
			6	54.00
			50	54.00
			30	54.00
			25	54.00
			60	54.00
			100	54.00
			100	54.00
			10	54.00
			10	54.00
			2 000	54.00
			10	54.00
			100	54.00
			20	54.00
			40	54.00
			2	54.00
			50	54.00
			20	54.00
			100	54.00
			2 974	54.00
			15	54.00
			10	54.00
			20	54.00
			300	54.00
			1 600	54.00
			1 403	54.00
			100	54.00
			20	54.00
			30	54.00
			40	54.00
12/05/2025	09:47:47.282	150		54.37
			150	54.37
			150	54.37
12/05/2025	09:47:45.973	80		54.44
			80	54.44
			80	54.44
12/05/2025	09:47:45.834	100		54.41
			100	54.41
			100	54.41
12/05/2025	09:47:44.428	35		54.35
			35	54.35
			35	54.35
12/05/2025	09:47:40.571	17		54.41
			17	54.41
			17	54.41
12/05/2025	09:47:35.870	6		54.42
			6	54.42
			6	54.42
12/05/2025	09:47:35.056	59		54.35
			59	54.35
			59	54.35
12/05/2025	09:47:34.280	150		54.35
			150	54.35
			150	54.35
12/05/2025	09:47:34.194	270		54.35
			50	54.35
			220	54.35
			250	54.35
			20	54.35

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: 1 584.50
Ask: 1 585.00
Volume: 72 277
-6.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:08:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice