Tradegate Exchange

Netflix.com Inc.

3158

2860

86.18

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:26.623	6		86.18
			6	86.18
			6	86.18
05/12/2025	21:58:12.225	10		86.17
			10	86.17
			10	86.17
05/12/2025	21:57:01.393	40		86.01
			40	86.01
			40	86.01
05/12/2025	21:56:50.647	70		85.92
			70	85.92
			70	85.92
05/12/2025	21:56:32.891	4		85.95
			4	85.95
			4	85.95
05/12/2025	21:56:20.090	1		86.04
			1	86.04
			1	86.04
05/12/2025	21:56:15.957	5		86.04
			5	86.04
			5	86.04
05/12/2025	21:56:14.532	25		86.04
			25	86.04
			25	86.04
05/12/2025	21:55:53.540	15		86.04
			15	86.04
			15	86.04
05/12/2025	21:54:45.495	10		86.05
			10	86.05
			10	86.05
05/12/2025	21:53:56.731	30		86.11
			30	86.11
			30	86.11
05/12/2025	21:53:39.330	4		86.16
			4	86.16
			4	86.16
05/12/2025	21:53:19.832	6		86.09
			6	86.09
			6	86.09
05/12/2025	21:53:00.392	772		85.96
			772	85.96
			772	85.96
05/12/2025	21:52:24.839	190		86.00
			135	86.00
			190	86.00
			30	86.00
			25	86.00
05/12/2025	21:52:24.756	11		86.00
			11	86.00
			4	86.00
			1	86.00
			6	86.00
05/12/2025	21:52:03.185	20		86.13
			20	86.13
			20	86.13
05/12/2025	21:51:50.864	24		86.16
			24	86.16
			24	86.16
05/12/2025	21:51:43.908	12		86.16
			12	86.16
			12	86.16
05/12/2025	21:51:04.510	100		86.04
			100	86.04
			100	86.04
05/12/2025	21:50:24.356	23		86.11
			23	86.11
			23	86.11
05/12/2025	21:50:11.126	25		86.09
			25	86.09
			25	86.09
05/12/2025	21:49:50.542	10		86.13
			10	86.13
			10	86.13
05/12/2025	21:49:50.309	2		86.13
			2	86.13
			2	86.13
05/12/2025	21:49:26.441	10		86.16
			10	86.16
			10	86.16
05/12/2025	21:49:16.570	2		86.16
			2	86.16
			2	86.16
05/12/2025	21:49:15.633	40		86.16
			40	86.16
			40	86.16
05/12/2025	21:48:54.505	1		86.14
			1	86.14
			1	86.14
05/12/2025	21:48:50.280	24		86.17
			24	86.17
			24	86.17
05/12/2025	21:48:38.861	12		86.14
			12	86.14
			12	86.14
05/12/2025	21:47:15.814	11		86.12
			11	86.12
			11	86.12
05/12/2025	21:45:31.652	25		86.10
			25	86.10
			25	86.10
05/12/2025	21:44:42.656	6		86.19
			6	86.19
			6	86.19
05/12/2025	21:42:34.368	140		86.02
			140	86.02
			140	86.02
05/12/2025	21:41:57.934	70		86.16
			70	86.16
			70	86.16
05/12/2025	21:41:48.920	17		86.19
			17	86.19
			17	86.19
05/12/2025	21:41:11.834	30		86.07
			30	86.07
			30	86.07
05/12/2025	21:40:47.583	1		86.24
			1	86.24
			1	86.24
05/12/2025	21:40:08.325	3		86.23
			3	86.23
			3	86.23
05/12/2025	21:39:30.510	145		86.22
			145	86.22
			145	86.22
05/12/2025	21:39:22.219	200		86.27
			200	86.27
			200	86.27
05/12/2025	21:39:19.784	4		86.27
			4	86.27
			4	86.27
05/12/2025	21:37:52.929	2		86.14
			2	86.14
			2	86.14
05/12/2025	21:37:23.510	20		86.17
			20	86.17
			20	86.17
05/12/2025	21:37:22.998	50		86.14
			50	86.14
			50	86.14
05/12/2025	21:37:06.287	30		86.20
			30	86.20
			30	86.20
05/12/2025	21:36:44.273	10		86.27
			10	86.27
			10	86.27
05/12/2025	21:36:24.618	4		86.27
			4	86.27
			4	86.27
05/12/2025	21:36:04.840	40		86.24
			40	86.24
			40	86.24
05/12/2025	21:35:42.622	5		86.34
			5	86.34
			5	86.34
05/12/2025	21:34:51.421	30		86.35
			30	86.35
			30	86.35
05/12/2025	21:33:39.112	20		86.41
			20	86.41
			20	86.41
05/12/2025	21:33:33.509	50		86.41
			50	86.41
			50	86.41
05/12/2025	21:33:23.275	20		86.39
			20	86.39
			20	86.39
05/12/2025	21:31:49.552	23		86.43
			23	86.43
			23	86.43
05/12/2025	21:28:39.831	4		86.28
			4	86.28
			4	86.28
05/12/2025	21:28:05.016	30		86.31
			30	86.31
			30	86.31
05/12/2025	21:27:30.682	34		86.33
			34	86.33
			34	86.33
05/12/2025	21:27:22.667	30		86.33
			30	86.33
			30	86.33
05/12/2025	21:26:59.453	50		86.27
			50	86.27
			50	86.27
05/12/2025	21:26:49.331	15		86.36
			15	86.36
			15	86.36
05/12/2025	21:26:41.662	1		86.32
			1	86.32
			1	86.32
05/12/2025	21:25:44.355	10		86.31
			10	86.31
			10	86.31
05/12/2025	21:24:50.219	30		86.18
			30	86.18
			30	86.18
05/12/2025	21:23:01.835	7		86.30
			7	86.30
			7	86.30
05/12/2025	21:21:10.696	6		86.30
			6	86.30
			6	86.30
05/12/2025	21:20:17.376	5		86.31
			5	86.31
			5	86.31
05/12/2025	21:19:38.021	10		86.42
			10	86.42
			10	86.42
05/12/2025	21:18:31.644	8		86.31
			8	86.31
			8	86.31
05/12/2025	21:18:31.521	580		86.20
			580	86.20
			580	86.20
05/12/2025	21:17:16.977	10		86.18
			10	86.18
			10	86.18
05/12/2025	21:16:04.458	10		86.15
			10	86.15
			10	86.15
05/12/2025	21:15:41.181	223		86.16
			223	86.16
			223	86.16
05/12/2025	21:14:49.256	50		86.32
			50	86.32
			50	86.32
05/12/2025	21:14:39.299	2		86.32
			2	86.32
			2	86.32
05/12/2025	21:13:53.901	25		86.28
			25	86.28
			25	86.28
05/12/2025	21:13:22.415	3		86.34
			3	86.34
			3	86.34
05/12/2025	21:12:59.550	50		86.38
			50	86.38
			50	86.38
05/12/2025	21:12:48.157	8		86.31
			8	86.31
			8	86.31
05/12/2025	21:12:38.548	11		86.31
			11	86.31
			11	86.31
05/12/2025	21:11:49.612	12		86.36
			12	86.36
			12	86.36
05/12/2025	21:10:28.931	10		86.42
			10	86.42
			10	86.42
05/12/2025	21:10:03.182	5		86.48
			5	86.48
			5	86.48
05/12/2025	21:10:02.366	3		86.48
			3	86.48
			3	86.48
05/12/2025	21:08:20.829	230		86.18
			230	86.18
			230	86.18
05/12/2025	21:06:27.761	2		86.41
			2	86.41
			2	86.41
05/12/2025	21:05:37.924	15		86.52
			15	86.52
			15	86.52
05/12/2025	21:05:20.872	3		86.48
			3	86.48
			3	86.48
05/12/2025	21:03:53.503	11		86.58
			11	86.58
			11	86.58
05/12/2025	21:03:40.959	10		86.58
			10	86.58
			10	86.58
05/12/2025	21:03:18.715	7		86.59
			7	86.59
			7	86.59
05/12/2025	21:02:39.119	5		86.67
			5	86.67
			5	86.67
05/12/2025	21:02:32.058	15		86.65
			15	86.65
			15	86.65
05/12/2025	21:02:06.919	12		86.71
			12	86.71
			12	86.71
05/12/2025	21:01:23.041	5		86.67
			5	86.67
			5	86.67
05/12/2025	21:01:17.785	12		86.65
			12	86.65
			12	86.65
05/12/2025	21:01:00.388	11		86.71
			11	86.71
			11	86.71
05/12/2025	20:59:59.902	63		86.52
			63	86.52
			63	86.52
05/12/2025	20:59:45.998	23		86.52
			23	86.52
			23	86.52
05/12/2025	20:59:11.462	1		86.55
			1	86.55
			1	86.55
05/12/2025	20:58:33.401	6		86.53
			6	86.53
			6	86.53
05/12/2025	20:58:19.729	1		86.56
			1	86.56
			1	86.56
05/12/2025	20:57:26.610	6		86.54
			6	86.54
			6	86.54
05/12/2025	20:56:43.409	10		86.47
			10	86.47
			10	86.47
05/12/2025	20:56:25.583	33		86.50
			33	86.50
			33	86.50
05/12/2025	20:56:00.512	3		86.42
			3	86.42
			3	86.42
05/12/2025	20:55:39.984	4		86.56
			4	86.56
			4	86.56
05/12/2025	20:55:21.661	6		86.43
			6	86.43
			1	86.43
			5	86.43
05/12/2025	20:54:17.623	1		86.55
			1	86.55
			1	86.55
05/12/2025	20:54:09.193	13		86.58
			13	86.58
			13	86.58
05/12/2025	20:54:05.533	11		86.58
			11	86.58
			11	86.58
05/12/2025	20:53:33.365	35		86.58
			35	86.58
			35	86.58
05/12/2025	20:53:33.098	5		86.58
			5	86.58
			5	86.58
05/12/2025	20:52:07.355	6		86.57
			6	86.57
			6	86.57
05/12/2025	20:51:56.666	1		86.57
			1	86.57
			1	86.57
05/12/2025	20:51:43.481	60		86.54
			60	86.54
			60	86.54
05/12/2025	20:51:32.621	4		86.51
			4	86.51
			4	86.51
05/12/2025	20:51:24.934	12		86.51
			12	86.51
			12	86.51
05/12/2025	20:51:16.547	5		86.51
			5	86.51
			5	86.51
05/12/2025	20:51:15.899	1		86.51
			1	86.51
			1	86.51
05/12/2025	20:50:59.914	7		86.53
			7	86.53
			7	86.53
05/12/2025	20:50:50.190	10		86.53
			10	86.53
			10	86.53
05/12/2025	20:50:04.980	8		86.52
			8	86.52
			8	86.52
05/12/2025	20:49:18.663	2		86.54
			2	86.54
			2	86.54
05/12/2025	20:49:13.006	20		86.54
			20	86.54
			20	86.54
05/12/2025	20:49:09.687	350		86.54
			350	86.54
			350	86.54
05/12/2025	20:48:47.729	5		86.55
			5	86.55
			5	86.55
05/12/2025	20:47:32.190	3		86.58
			3	86.58
			3	86.58
05/12/2025	20:47:29.213	5		86.57
			5	86.57
			5	86.57
05/12/2025	20:46:52.389	20		86.67
			20	86.67
			20	86.67
05/12/2025	20:46:49.451	250		86.55
			250	86.55
			250	86.55
05/12/2025	20:46:43.367	6		86.71
			6	86.71
			6	86.71
05/12/2025	20:46:31.799	15		86.66
			15	86.66
			15	86.66
05/12/2025	20:46:27.191	12		86.69
			12	86.69
			12	86.69
05/12/2025	20:46:20.541	10		86.67
			10	86.67
			10	86.67
05/12/2025	20:45:50.010	47		86.50
			47	86.50
			47	86.50
05/12/2025	20:45:46.376	2		86.62
			2	86.62
			2	86.62
05/12/2025	20:45:36.587	30		86.67
			29	86.67
			30	86.67
			1	86.67
05/12/2025	20:44:57.628	6		86.62
			6	86.62
			6	86.62
05/12/2025	20:44:55.016	15		86.60
			15	86.60
			15	86.60
05/12/2025	20:44:39.940	15		86.70
			15	86.70
			15	86.70
05/12/2025	20:44:22.900	45		86.75
			45	86.75
			45	86.75
05/12/2025	20:44:02.494	23		86.79
			23	86.79
			23	86.79
05/12/2025	20:43:53.719	13		86.80
			13	86.80
			13	86.80
05/12/2025	20:43:08.448	15		86.66
			15	86.66
			15	86.66
05/12/2025	20:42:53.117	1		86.81
			1	86.81
			1	86.81
05/12/2025	20:42:52.443	2		86.81
			2	86.81
			2	86.81
05/12/2025	20:42:41.617	18		86.81
			18	86.81
			18	86.81
05/12/2025	20:41:56.338	1		86.81
			1	86.81
			1	86.81
05/12/2025	20:41:50.710	22		86.81
			22	86.81
			22	86.81
05/12/2025	20:41:49.014	100		86.81
			100	86.81
			100	86.81
05/12/2025	20:41:18.473	12		86.69
			12	86.69
			12	86.69
05/12/2025	20:41:11.781	12		86.65
			12	86.65
			12	86.65
05/12/2025	20:40:53.429	12		86.63
			12	86.63
			12	86.63
05/12/2025	20:40:42.241	15		86.66
			15	86.66
			15	86.66
05/12/2025	20:40:29.210	5		86.74
			5	86.74
			5	86.74
05/12/2025	20:40:09.347	3		86.63
			3	86.63
			3	86.63
05/12/2025	20:38:51.311	5		86.60
			5	86.60
			5	86.60
05/12/2025	20:38:20.445	250		86.50
			10	86.50
			5	86.50
			250	86.50
			235	86.50
05/12/2025	20:37:40.360	4		86.61
			4	86.61
			4	86.61
05/12/2025	20:35:59.952	105		86.53
			105	86.53
			105	86.53
05/12/2025	20:35:51.840	12		86.53
			12	86.53
			12	86.53
05/12/2025	20:35:50.068	35		86.65
			35	86.65
			35	86.65
05/12/2025	20:35:29.199	5		86.56
			5	86.56
			5	86.56
05/12/2025	20:35:01.686	450		86.50
			450	86.50
			450	86.50
05/12/2025	20:34:42.086	116		86.50
			6	86.50
			110	86.50
			116	86.50
05/12/2025	20:34:20.458	12		86.52
			12	86.52
			12	86.52
05/12/2025	20:34:11.277	3		86.58
			3	86.58
			3	86.58
05/12/2025	20:34:00.504	5		86.58
			5	86.58
			5	86.58
05/12/2025	20:33:38.781	25		86.53
			25	86.53
			25	86.53
05/12/2025	20:33:30.819	3		86.40
			3	86.40
			3	86.40
05/12/2025	20:33:05.863	1		86.50
			1	86.50
			1	86.50
05/12/2025	20:31:32.232	4		86.45
			4	86.45
			4	86.45
05/12/2025	20:30:18.247	50		86.23
			50	86.23
			50	86.23
05/12/2025	20:29:35.014	10		86.27
			10	86.27
			10	86.27
05/12/2025	20:28:45.687	27		86.29
			27	86.29
			27	86.29
05/12/2025	20:28:31.000	15		86.31
			15	86.31
			15	86.31
05/12/2025	20:27:58.148	12		86.30
			12	86.30
			12	86.30
05/12/2025	20:27:54.657	353		86.33
			353	86.33
			353	86.33
05/12/2025	20:27:39.278	54		86.42
			54	86.42
			54	86.42
05/12/2025	20:27:26.746	1		86.43
			1	86.43
			1	86.43
05/12/2025	20:27:25.592	36		86.46
			36	86.46
			36	86.46
05/12/2025	20:27:10.938	120		86.42
			120	86.42
			120	86.42
05/12/2025	20:26:52.618	116		86.33
			116	86.33
			116	86.33
05/12/2025	20:26:38.004	3		86.23
			3	86.23
			3	86.23
05/12/2025	20:26:35.597	3		86.21
			3	86.21
			3	86.21
05/12/2025	20:25:02.671	11		85.94
			11	85.94
			11	85.94
05/12/2025	20:24:56.141	1		85.94
			1	85.94
			1	85.94
05/12/2025	20:24:38.420	1		86.01
			1	86.01
			1	86.01
05/12/2025	20:24:02.895	117		85.99
			117	85.99
			117	85.99
05/12/2025	20:24:02.503	6		86.11
			6	86.11
			6	86.11
05/12/2025	20:24:01.689	3		85.99
			3	85.99
			3	85.99
05/12/2025	20:23:55.161	7		86.16
			7	86.16
			7	86.16
05/12/2025	20:23:41.765	117		86.07
			117	86.07
			117	86.07
05/12/2025	20:23:41.298	5		86.11
			5	86.11
			5	86.11
05/12/2025	20:22:58.477	13		86.34
			13	86.34
			13	86.34
05/12/2025	20:22:26.979	2		86.35
			2	86.35
			2	86.35
05/12/2025	20:22:26.916	10		86.35
			10	86.35
			10	86.35
05/12/2025	20:22:20.662	116		86.35
			116	86.35
			116	86.35
05/12/2025	20:22:02.094	281		86.19
			281	86.19
			281	86.19
05/12/2025	20:22:00.401	5		86.30
			5	86.30
			5	86.30
05/12/2025	20:21:51.792	5		86.33
			5	86.33
			5	86.33
05/12/2025	20:21:26.933	11		86.30
			11	86.30
			11	86.30
05/12/2025	20:20:00.067	28		86.43
			28	86.43
			28	86.43
05/12/2025	20:19:34.943	47		86.28
			47	86.28
			47	86.28
05/12/2025	20:19:32.169	30		86.39
			30	86.39
			30	86.39
05/12/2025	20:19:27.265	30		86.41
			30	86.41
			30	86.41
05/12/2025	20:19:23.268	3		86.41
			3	86.41
			3	86.41
05/12/2025	20:19:12.462	17		86.39
			17	86.39
			17	86.39
05/12/2025	20:17:43.539	2		86.29
			2	86.29
			2	86.29
05/12/2025	20:17:39.419	3		86.34
			3	86.34
			3	86.34
05/12/2025	20:17:04.595	1		86.23
			1	86.23
			1	86.23
05/12/2025	20:17:01.472	3		86.11
			3	86.11
			3	86.11
05/12/2025	20:16:54.737	15		86.23
			15	86.23
			15	86.23
05/12/2025	20:16:49.636	80		86.23
			80	86.23
			80	86.23
05/12/2025	20:16:37.117	1		86.25
			1	86.25
			1	86.25
05/12/2025	20:15:55.549	6		86.26
			6	86.26
			6	86.26
05/12/2025	20:15:29.593	20		86.29
			20	86.29
			20	86.29
05/12/2025	20:15:13.081	30		86.42
			30	86.42
			30	86.42
05/12/2025	20:15:01.100	20		86.48
			20	86.48
			20	86.48
05/12/2025	20:14:05.444	25		86.42
			25	86.42
			19	86.42
			6	86.42
05/12/2025	20:13:59.832	2		86.33
			2	86.33
			2	86.33
05/12/2025	20:13:35.687	4		86.26
			4	86.26
			4	86.26
05/12/2025	20:12:54.019	2		86.33
			2	86.33
			2	86.33
05/12/2025	20:12:36.130	5		86.39
			5	86.39
			5	86.39
05/12/2025	20:12:35.943	2		86.39
			2	86.39
			2	86.39
05/12/2025	20:12:30.881	25		86.39
			25	86.39
			25	86.39
05/12/2025	20:12:14.502	12		86.34
			12	86.34
			12	86.34
05/12/2025	20:11:50.497	3		86.33
			3	86.33
			3	86.33
05/12/2025	20:11:43.898	2		86.25
			2	86.25
			2	86.25
05/12/2025	20:10:47.068	9		86.29
			9	86.29
			9	86.29
05/12/2025	20:10:40.862	6		86.27
			6	86.27
			6	86.27
05/12/2025	20:10:28.876	4		86.27
			4	86.27
			4	86.27
05/12/2025	20:09:53.751	40		85.98
			30	85.98
			10	85.98
			40	85.98
05/12/2025	20:09:42.278	48		86.05
			48	86.05
			48	86.05
05/12/2025	20:08:59.310	1 250		86.06
			1 250	86.06
			1 250	86.06
05/12/2025	20:08:50.675	1		86.09
			1	86.09
			1	86.09
05/12/2025	20:08:29.654	20		86.04
			20	86.04
			20	86.04
05/12/2025	20:08:27.176	4		86.04
			4	86.04
			4	86.04
05/12/2025	20:08:13.590	10		86.05
			10	86.05
			10	86.05
05/12/2025	20:08:06.414	2		86.05
			2	86.05
			2	86.05
05/12/2025	20:07:57.824	59		86.05
			59	86.05
			59	86.05
05/12/2025	20:07:17.873	1		86.00
			1	86.00
			1	86.00
05/12/2025	20:07:07.934	5		86.04
			5	86.04
			5	86.04
05/12/2025	20:07:01.054	1		86.03
			1	86.03
			1	86.03
05/12/2025	20:07:00.793	22		86.03
			22	86.03
			22	86.03
05/12/2025	20:07:00.750	12		86.03
			12	86.03
			12	86.03
05/12/2025	20:06:40.435	1		85.92
			1	85.92
			1	85.92
05/12/2025	20:06:34.469	25		85.89
			25	85.89
			25	85.89
05/12/2025	20:06:31.637	10		85.89
			10	85.89
			10	85.89
05/12/2025	20:06:31.465	3		85.78
			3	85.78
			3	85.78
05/12/2025	20:06:21.742	5		85.87
			5	85.87
			5	85.87
05/12/2025	20:06:20.738	47		85.87
			47	85.87
			47	85.87
05/12/2025	20:06:09.907	15		85.87
			15	85.87
			15	85.87
05/12/2025	20:06:08.315	2		85.87
			2	85.87
			2	85.87
05/12/2025	20:05:31.059	10		85.88
			10	85.88
			10	85.88
05/12/2025	20:05:02.481	1 250		85.83
			1 250	85.83
			1 250	85.83
05/12/2025	20:04:59.375	20		85.71
			20	85.71
			20	85.71
05/12/2025	20:04:55.674	100		85.83
			100	85.83
			100	85.83
05/12/2025	20:04:34.613	15		85.83
			15	85.83
			15	85.83
05/12/2025	20:04:33.103	15		85.83
			15	85.83
			15	85.83
05/12/2025	20:03:58.162	25		85.79
			25	85.79
			25	85.79
05/12/2025	20:03:48.059	2		85.77
			2	85.77
			2	85.77
05/12/2025	20:03:40.971	10		85.81
			10	85.81
			10	85.81
05/12/2025	20:03:32.521	58		85.81
			58	85.81
			58	85.81
05/12/2025	20:03:13.896	7		85.69
			7	85.69
			7	85.69
05/12/2025	20:03:04.042	10		85.70
			10	85.70
			10	85.70
05/12/2025	20:02:04.974	50		85.62
			50	85.62
			50	85.62
05/12/2025	20:02:03.418	35		85.62
			35	85.62
			35	85.62
05/12/2025	20:01:53.156	10		85.60
			10	85.60
			10	85.60
05/12/2025	20:01:52.995	2		85.60
			2	85.60
			2	85.60
05/12/2025	20:01:45.398	10		85.62
			10	85.62
			10	85.62
05/12/2025	20:01:36.461	1		85.62
			1	85.62
			1	85.62
05/12/2025	20:01:25.385	15		85.60
			15	85.60
			15	85.60
05/12/2025	20:01:18.343	2		85.60
			2	85.60
			2	85.60
05/12/2025	20:00:46.378	20		85.58
			20	85.58
			20	85.58
05/12/2025	20:00:44.878	30		85.58
			30	85.58
			30	85.58
05/12/2025	20:00:09.379	10		85.65
			10	85.65
			10	85.65
05/12/2025	20:00:08.776	20		85.54
			20	85.54
			10	85.54
			10	85.54
05/12/2025	20:00:06.030	20		85.65
			20	85.65
			20	85.65
05/12/2025	19:59:13.955	12		85.58
			12	85.58
			12	85.58
05/12/2025	19:58:24.182	18		85.48
			18	85.48
			18	85.48
05/12/2025	19:57:47.353	5		85.55
			5	85.55
			5	85.55
05/12/2025	19:57:45.936	10		85.55
			10	85.55
			10	85.55
05/12/2025	19:57:26.408	5		85.60
			5	85.60
			5	85.60
05/12/2025	19:57:06.569	1		85.59
			1	85.59
			1	85.59
05/12/2025	19:56:50.259	1		85.42
			1	85.42
			1	85.42
05/12/2025	19:56:45.291	58		85.50
			58	85.50
			58	85.50
05/12/2025	19:56:42.086	40		85.54
			40	85.54
			40	85.54
05/12/2025	19:56:32.930	60		85.55
			60	85.55
			60	85.55
05/12/2025	19:55:36.871	5		85.62
			5	85.62
			5	85.62
05/12/2025	19:55:25.105	6		85.62
			6	85.62
			6	85.62
05/12/2025	19:54:34.833	25		85.44
			20	85.44
			5	85.44
			25	85.44
05/12/2025	19:54:25.450	10		85.58
			10	85.58
			10	85.58
05/12/2025	19:54:15.745	59		85.55
			59	85.55
			59	85.55
05/12/2025	19:53:23.114	50		85.54
			50	85.54
			50	85.54
05/12/2025	19:53:05.492	15		85.56
			15	85.56
			15	85.56
05/12/2025	19:52:37.893	1		85.52
			1	85.52
			1	85.52
05/12/2025	19:52:22.314	6		85.52
			6	85.52
			6	85.52
05/12/2025	19:52:17.549	152		85.41
			152	85.41
			152	85.41
05/12/2025	19:51:56.865	3		85.56
			3	85.56
			3	85.56
05/12/2025	19:51:41.505	4		85.56
			4	85.56
			4	85.56
05/12/2025	19:51:28.326	10		85.59
			10	85.59
			10	85.59
05/12/2025	19:51:13.896	40		85.49
			40	85.49
			28	85.49
			12	85.49
05/12/2025	19:51:07.392	11		85.61
			11	85.61
			11	85.61
05/12/2025	19:51:06.927	59		85.61
			59	85.61
			59	85.61
05/12/2025	19:50:03.133	3		85.48
			3	85.48
			3	85.48
05/12/2025	19:49:58.899	2		85.59
			2	85.59
			2	85.59
05/12/2025	19:49:54.895	12		85.59
			12	85.59
			12	85.59
05/12/2025	19:49:49.059	234		85.59
			234	85.59
			234	85.59
05/12/2025	19:49:31.941	1		85.59
			1	85.59
			1	85.59
05/12/2025	19:49:20.954	190		85.59
			190	85.59
			190	85.59
05/12/2025	19:49:19.131	10		85.59
			10	85.59
			10	85.59
05/12/2025	19:48:41.499	1		85.59
			1	85.59
			1	85.59
05/12/2025	19:48:14.908	15		85.56
			15	85.56
			15	85.56
05/12/2025	19:48:05.051	6		85.56
			6	85.56
			6	85.56
05/12/2025	19:47:39.552	20		85.50
			15	85.50
			20	85.50
			5	85.50
05/12/2025	19:45:57.190	40		85.62
			40	85.62
			40	85.62
05/12/2025	19:45:47.608	20		85.62
			20	85.62
			20	85.62
05/12/2025	19:45:43.558	1		85.62
			1	85.62
			1	85.62
05/12/2025	19:44:53.779	1 600		85.66
			1 600	85.66
			1 600	85.66
05/12/2025	19:44:46.506	10		85.68
			10	85.68
			10	85.68
05/12/2025	19:44:14.690	22		85.68
			22	85.68
			22	85.68
05/12/2025	19:43:59.594	30		85.69
			30	85.69
			30	85.69
05/12/2025	19:43:53.993	50		85.70
			50	85.70
			50	85.70
05/12/2025	19:43:33.071	12		85.68
			12	85.68
			12	85.68
05/12/2025	19:43:24.740	1		85.68
			1	85.68
			1	85.68
05/12/2025	19:42:56.112	30		85.66
			30	85.66
			30	85.66
05/12/2025	19:42:38.083	7		85.65
			7	85.65
			7	85.65

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice