Tradegate Exchange

RWE AG

491

442

32.85

Date	Time	Volume	Order Volume	Price
08/05/2025	15:09:24.771	23 410		32.85
			23 410	32.85
			23 410	32.85
08/05/2025	15:08:43.698	2 590		32.85
			2 590	32.85
			2 500	32.85
			90	32.85
08/05/2025	15:07:23.369	2 000		32.91
			2 000	32.91
			2 000	32.91
08/05/2025	15:07:18.781	2 000		32.91
			2 000	32.91
			2 000	32.91
08/05/2025	15:02:23.949	200		32.90
			200	32.90
			200	32.90
08/05/2025	15:00:21.436	600		32.91
			600	32.91
			600	32.91
08/05/2025	15:00:00.951	100		32.90
			100	32.90
			100	32.90
08/05/2025	14:58:50.189	24 750		32.86
			24 750	32.86
			23 224	32.86
			1 526	32.86
08/05/2025	14:58:23.874	1 250		32.87
			1 250	32.87
			1 250	32.87
08/05/2025	14:58:23.840	1 250		32.87
			1 250	32.87
			1 250	32.87
08/05/2025	14:57:30.414	50		32.89
			50	32.89
			50	32.89
08/05/2025	14:55:33.206	5		32.88
			5	32.88
			5	32.88
08/05/2025	14:55:09.342	260		32.86
			260	32.86
			260	32.86
08/05/2025	14:54:52.847	150		32.86
			150	32.86
			150	32.86
08/05/2025	14:53:37.755	609		32.88
			609	32.88
			609	32.88
08/05/2025	14:52:54.820	1		32.86
			1	32.86
			1	32.86
08/05/2025	14:52:14.566	1		32.88
			1	32.88
			1	32.88
08/05/2025	14:51:54.239	15		32.88
			15	32.88
			15	32.88
08/05/2025	14:51:31.563	685		32.87
			685	32.87
			685	32.87
08/05/2025	14:51:14.825	50		32.87
			50	32.87
			50	32.87
08/05/2025	14:51:05.133	2		32.87
			2	32.87
			2	32.87
08/05/2025	14:50:33.303	130		32.88
			130	32.88
			130	32.88
08/05/2025	14:50:20.830	50		32.88
			50	32.88
			50	32.88
08/05/2025	14:47:38.945	100		32.90
			100	32.90
			100	32.90
08/05/2025	14:47:07.786	30		32.87
			30	32.87
			30	32.87
08/05/2025	14:43:08.588	1		32.86
			1	32.86
			1	32.86
08/05/2025	14:41:12.195	100		32.87
			100	32.87
			100	32.87
08/05/2025	14:39:44.063	50		32.85
			50	32.85
			50	32.85
08/05/2025	14:38:48.646	50		32.87
			50	32.87
			50	32.87
08/05/2025	14:37:30.278	900		32.90
			900	32.90
			900	32.90
08/05/2025	14:37:00.937	80		32.88
			80	32.88
			80	32.88
08/05/2025	14:36:27.167	120		32.86
			120	32.86
			120	32.86
08/05/2025	14:36:24.569	400		32.87
			400	32.87
			400	32.87
08/05/2025	14:35:43.741	1 250		32.87
			1 250	32.87
			1 250	32.87
08/05/2025	14:35:36.316	1 170		32.88
			1 170	32.88
			1 170	32.88
08/05/2025	14:35:19.977	1 750		32.88
			1 750	32.88
			1 750	32.88
08/05/2025	14:33:23.112	100		32.88
			100	32.88
			100	32.88
08/05/2025	14:32:31.829	845		32.89
			845	32.89
			845	32.89
08/05/2025	14:30:59.223	500		32.89
			500	32.89
			500	32.89
08/05/2025	14:28:34.073	215		32.88
			215	32.88
			215	32.88
08/05/2025	14:28:03.385	35		32.88
			35	32.88
			35	32.88
08/05/2025	14:27:03.413	5		32.91
			5	32.91
			5	32.91
08/05/2025	14:24:42.708	1		32.94
			1	32.94
			1	32.94
08/05/2025	14:23:51.737	275		32.93
			275	32.93
			275	32.93
08/05/2025	14:21:57.225	1		32.93
			1	32.93
			1	32.93
08/05/2025	14:21:25.171	450		32.90
			300	32.90
			450	32.90
			150	32.90
08/05/2025	14:21:08.646	140		32.88
			140	32.88
			140	32.88
08/05/2025	14:19:52.070	70		32.85
			70	32.85
			70	32.85
08/05/2025	14:17:32.740	30		32.85
			30	32.85
			30	32.85
08/05/2025	14:15:57.358	100		32.83
			100	32.83
			100	32.83
08/05/2025	14:13:28.363	400		32.81
			400	32.81
			400	32.81
08/05/2025	14:13:10.812	38		32.82
			38	32.82
			38	32.82
08/05/2025	14:10:37.835	30		32.78
			30	32.78
			30	32.78
08/05/2025	14:07:53.931	12		32.78
			12	32.78
			12	32.78
08/05/2025	14:07:16.778	90		32.77
			90	32.77
			90	32.77
08/05/2025	14:06:56.765	1		32.77
			1	32.77
			1	32.77
08/05/2025	14:06:34.704	6		32.78
			6	32.78
			6	32.78
08/05/2025	14:06:04.817	1		32.78
			1	32.78
			1	32.78
08/05/2025	14:05:43.992	60		32.78
			60	32.78
			60	32.78
08/05/2025	14:04:48.480	60		32.80
			60	32.80
			60	32.80
08/05/2025	14:04:37.119	100		32.80
			100	32.80
			100	32.80
08/05/2025	14:00:19.415	80		32.75
			80	32.75
			80	32.75
08/05/2025	13:58:14.476	2		32.75
			2	32.75
			2	32.75
08/05/2025	13:56:53.096	153		32.75
			153	32.75
			153	32.75
08/05/2025	13:56:28.021	80		32.75
			80	32.75
			80	32.75
08/05/2025	13:55:40.753	100		32.74
			100	32.74
			100	32.74
08/05/2025	13:53:51.410	3		32.74
			3	32.74
			3	32.74
08/05/2025	13:50:20.682	100		32.75
			100	32.75
			100	32.75
08/05/2025	13:48:04.219	100		32.76
			100	32.76
			100	32.76
08/05/2025	13:45:27.314	100		32.74
			100	32.74
			100	32.74
08/05/2025	13:45:06.300	214		32.74
			214	32.74
			214	32.74
08/05/2025	13:41:34.642	150		32.73
			150	32.73
			150	32.73
08/05/2025	13:41:20.606	62		32.74
			62	32.74
			62	32.74
08/05/2025	13:38:08.300	100		32.76
			100	32.76
			100	32.76
08/05/2025	13:36:15.405	35		32.76
			35	32.76
			35	32.76
08/05/2025	13:35:12.760	184		32.75
			184	32.75
			184	32.75
08/05/2025	13:30:38.357	560		32.75
			560	32.75
			560	32.75
08/05/2025	13:30:30.658	75		32.75
			75	32.75
			75	32.75
08/05/2025	13:30:25.992	12		32.74
			12	32.74
			12	32.74
08/05/2025	13:29:56.289	15		32.74
			15	32.74
			15	32.74
08/05/2025	13:29:28.620	2		32.75
			2	32.75
			2	32.75
08/05/2025	13:28:45.287	252		32.74
			252	32.74
			252	32.74
08/05/2025	13:27:21.741	512		32.75
			512	32.75
			512	32.75
08/05/2025	13:26:48.083	10		32.72
			10	32.72
			10	32.72
08/05/2025	13:22:29.084	3		32.68
			3	32.68
			3	32.68
08/05/2025	13:21:55.778	4		32.69
			4	32.69
			4	32.69
08/05/2025	13:21:04.611	90		32.67
			90	32.67
			90	32.67
08/05/2025	13:16:00.784	4		32.67
			4	32.67
			4	32.67
08/05/2025	13:14:54.220	100		32.68
			100	32.68
			100	32.68
08/05/2025	13:14:19.135	15		32.67
			15	32.67
			15	32.67
08/05/2025	13:11:33.962	3		32.66
			3	32.66
			3	32.66
08/05/2025	13:11:01.330	100		32.66
			100	32.66
			100	32.66
08/05/2025	13:09:48.146	100		32.65
			100	32.65
			100	32.65
08/05/2025	13:07:39.744	250		32.69
			250	32.69
			250	32.69
08/05/2025	13:05:52.914	1 250		32.65
			1 250	32.65
			1 250	32.65
08/05/2025	13:05:05.239	729		32.67
			729	32.67
			729	32.67
08/05/2025	13:04:44.230	748		32.67
			748	32.67
			748	32.67
08/05/2025	13:03:53.219	50		32.65
			50	32.65
			50	32.65
08/05/2025	12:56:53.581	20		32.69
			20	32.69
			20	32.69
08/05/2025	12:55:53.025	1		32.70
			1	32.70
			1	32.70
08/05/2025	12:54:53.271	40		32.69
			40	32.69
			40	32.69
08/05/2025	12:54:35.164	3		32.68
			3	32.68
			3	32.68
08/05/2025	12:53:33.799	2 000		32.67
			2 000	32.67
			2 000	32.67
08/05/2025	12:49:41.588	870		32.67
			870	32.67
			870	32.67
08/05/2025	12:49:41.399	1 250		32.68
			1 250	32.68
			1 250	32.68
08/05/2025	12:49:36.192	170		32.71
			170	32.71
			170	32.71
08/05/2025	12:46:49.416	20		32.69
			20	32.69
			20	32.69
08/05/2025	12:46:13.436	750		32.70
			750	32.70
			750	32.70
08/05/2025	12:45:31.276	1 000		32.68
			1 000	32.68
			1 000	32.68
08/05/2025	12:45:28.257	6		32.67
			6	32.67
			6	32.67
08/05/2025	12:43:13.555	10		32.67
			10	32.67
			10	32.67
08/05/2025	12:37:14.083	1		32.65
			1	32.65
			1	32.65
08/05/2025	12:36:33.949	7		32.65
			7	32.65
			7	32.65
08/05/2025	12:36:16.665	1 500		32.65
			1 500	32.65
			1 500	32.65
08/05/2025	12:35:42.489	120		32.69
			120	32.69
			120	32.69
08/05/2025	12:31:51.335	500		32.70
			500	32.70
			500	32.70
08/05/2025	12:31:16.525	2 500		32.70
			2 500	32.70
			2 500	32.70
08/05/2025	12:30:19.026	100		32.70
			100	32.70
			100	32.70
08/05/2025	12:29:58.887	5		32.69
			5	32.69
			5	32.69
08/05/2025	12:28:24.505	200		32.65
			200	32.65
			200	32.65
08/05/2025	12:27:56.406	200		32.65
			200	32.65
			200	32.65
08/05/2025	12:27:20.274	16		32.64
			16	32.64
			16	32.64
08/05/2025	12:21:04.201	100		32.62
			100	32.62
			100	32.62
08/05/2025	12:13:44.666	1		32.60
			1	32.60
			1	32.60
08/05/2025	12:13:44.413	42		32.60
			42	32.60
			42	32.60
08/05/2025	12:13:28.545	1		32.60
			1	32.60
			1	32.60
08/05/2025	12:12:44.104	250		32.57
			250	32.57
			250	32.57
08/05/2025	12:11:56.414	1		32.57
			1	32.57
			1	32.57
08/05/2025	12:11:41.077	100		32.55
			100	32.55
			100	32.55
08/05/2025	12:10:39.073	1 000		32.54
			1 000	32.54
			1 000	32.54
08/05/2025	12:09:07.788	1		32.54
			1	32.54
			1	32.54
08/05/2025	12:01:19.747	25		32.56
			25	32.56
			25	32.56
08/05/2025	12:01:04.836	1 000		32.54
			1 000	32.54
			1 000	32.54
08/05/2025	12:00:30.118	300		32.55
			300	32.55
			300	32.55
08/05/2025	12:00:26.263	1		32.55
			1	32.55
			1	32.55
08/05/2025	11:58:55.493	25		32.55
			25	32.55
			25	32.55
08/05/2025	11:57:38.526	110		32.55
			110	32.55
			110	32.55
08/05/2025	11:56:09.313	20		32.54
			20	32.54
			20	32.54
08/05/2025	11:55:49.168	1		32.56
			1	32.56
			1	32.56
08/05/2025	11:51:37.718	1		32.56
			1	32.56
			1	32.56
08/05/2025	11:51:01.450	163		32.55
			163	32.55
			163	32.55
08/05/2025	11:50:53.091	1 000		32.56
			1 000	32.56
			1 000	32.56
08/05/2025	11:49:56.705	80		32.59
			80	32.59
			80	32.59
08/05/2025	11:49:32.006	250		32.59
			250	32.59
			250	32.59
08/05/2025	11:48:55.000	30		32.59
			30	32.59
			30	32.59
08/05/2025	11:45:10.894	300		32.55
			300	32.55
			300	32.55
08/05/2025	11:44:13.687	6		32.54
			6	32.54
			6	32.54
08/05/2025	11:43:13.565	60		32.54
			60	32.54
			60	32.54
08/05/2025	11:42:41.670	1		32.54
			1	32.54
			1	32.54
08/05/2025	11:42:02.495	70		32.54
			70	32.54
			70	32.54
08/05/2025	11:40:08.024	25		32.53
			25	32.53
			25	32.53
08/05/2025	11:39:50.351	75		32.53
			75	32.53
			75	32.53
08/05/2025	11:39:25.101	10		32.56
			10	32.56
			10	32.56
08/05/2025	11:39:07.068	1 500		32.56
			1 500	32.56
			1 500	32.56
08/05/2025	11:38:58.631	120		32.56
			120	32.56
			120	32.56
08/05/2025	11:38:23.213	1 300		32.58
			1 300	32.58
			1 300	32.58
08/05/2025	11:37:58.847	60		32.57
			60	32.57
			60	32.57
08/05/2025	11:36:52.345	15		32.59
			15	32.59
			15	32.59
08/05/2025	11:33:59.455	100		32.58
			100	32.58
			100	32.58
08/05/2025	11:32:47.241	50		32.59
			50	32.59
			50	32.59
08/05/2025	11:31:46.386	250		32.59
			250	32.59
			250	32.59
08/05/2025	11:31:05.035	1 000		32.59
			1 000	32.59
			1 000	32.59
08/05/2025	11:30:40.868	100		32.55
			100	32.55
			100	32.55
08/05/2025	11:28:50.298	1		32.53
			1	32.53
			1	32.53
08/05/2025	11:28:21.340	100		32.53
			100	32.53
			100	32.53
08/05/2025	11:25:14.964	26		32.53
			26	32.53
			26	32.53
08/05/2025	11:23:50.534	100		32.53
			100	32.53
			100	32.53
08/05/2025	11:23:36.695	1		32.54
			1	32.54
			1	32.54
08/05/2025	11:22:03.204	50		32.52
			50	32.52
			50	32.52
08/05/2025	11:21:02.649	7		32.54
			7	32.54
			7	32.54
08/05/2025	11:19:58.714	100		32.53
			100	32.53
			100	32.53
08/05/2025	11:18:32.560	50		32.53
			50	32.53
			50	32.53
08/05/2025	11:14:50.564	40		32.47
			40	32.47
			40	32.47
08/05/2025	11:14:25.629	750		32.49
			750	32.49
			750	32.49
08/05/2025	11:13:51.843	110		32.50
			110	32.50
			100	32.50
			10	32.50
08/05/2025	11:12:50.268	1		32.50
			1	32.50
			1	32.50
08/05/2025	11:12:09.906	4		32.51
			4	32.51
			4	32.51
08/05/2025	11:09:01.371	50		32.54
			50	32.54
			50	32.54
08/05/2025	11:08:36.235	1 000		32.55
			1 000	32.55
			1 000	32.55
08/05/2025	11:07:55.373	200		32.57
			200	32.57
			200	32.57
08/05/2025	11:06:01.229	20		32.61
			20	32.61
			20	32.61
08/05/2025	11:03:19.290	300		32.61
			300	32.61
			300	32.61
08/05/2025	11:01:09.031	150		32.64
			150	32.64
			150	32.64
08/05/2025	10:57:13.008	100		32.64
			100	32.64
			100	32.64
08/05/2025	10:55:23.597	1 000		32.65
			1 000	32.65
			1 000	32.65
08/05/2025	10:54:56.648	50		32.65
			50	32.65
			50	32.65
08/05/2025	10:54:35.693	310		32.67
			310	32.67
			310	32.67
08/05/2025	10:53:12.905	328		32.68
			328	32.68
			328	32.68
08/05/2025	10:53:12.192	70		32.68
			70	32.68
			70	32.68
08/05/2025	10:52:01.354	6		32.68
			6	32.68
			6	32.68
08/05/2025	10:51:59.688	115		32.70
			115	32.70
			115	32.70
08/05/2025	10:51:42.664	15		32.70
			15	32.70
			15	32.70
08/05/2025	10:49:20.734	94		32.66
			94	32.66
			94	32.66
08/05/2025	10:48:45.331	800		32.64
			800	32.64
			800	32.64
08/05/2025	10:48:23.962	1		32.61
			1	32.61
			1	32.61
08/05/2025	10:47:41.687	1 200		32.59
			1 200	32.59
			1 200	32.59
08/05/2025	10:47:33.761	1 000		32.59
			1 000	32.59
			1 000	32.59
08/05/2025	10:47:11.810	56		32.58
			56	32.58
			56	32.58
08/05/2025	10:44:31.009	280		32.60
			280	32.60
			280	32.60
08/05/2025	10:43:23.468	500		32.60
			500	32.60
			500	32.60
08/05/2025	10:41:57.261	200		32.60
			200	32.60
			200	32.60
08/05/2025	10:40:23.172	611		32.55
			611	32.55
			611	32.55
08/05/2025	10:35:28.434	10		32.55
			10	32.55
			10	32.55
08/05/2025	10:33:42.536	320		32.55
			320	32.55
			320	32.55
08/05/2025	10:32:20.045	100		32.58
			100	32.58
			100	32.58
08/05/2025	10:31:20.957	150		32.57
			150	32.57
			150	32.57
08/05/2025	10:31:19.439	504		32.57
			504	32.57
			504	32.57
08/05/2025	10:30:33.030	18		32.59
			18	32.59
			18	32.59
08/05/2025	10:29:58.500	1 000		32.58
			1 000	32.58
			1 000	32.58
08/05/2025	10:28:46.548	100		32.59
			100	32.59
			100	32.59
08/05/2025	10:28:20.005	100		32.58
			100	32.58
			100	32.58
08/05/2025	10:28:15.960	15		32.58
			15	32.58
			15	32.58
08/05/2025	10:27:33.281	10		32.59
			10	32.59
			10	32.59
08/05/2025	10:26:51.400	98		32.61
			98	32.61
			98	32.61
08/05/2025	10:26:37.897	100		32.63
			100	32.63
			100	32.63
08/05/2025	10:26:19.915	50		32.62
			50	32.62
			50	32.62
08/05/2025	10:25:06.082	250		32.66
			250	32.66
			250	32.66
08/05/2025	10:22:07.066	104		32.60
			104	32.60
			104	32.60
08/05/2025	10:21:09.055	100		32.56
			100	32.56
			100	32.56
08/05/2025	10:18:13.807	1 520		32.51
			1 520	32.51
			1 520	32.51
08/05/2025	10:17:32.730	154		32.54
			154	32.54
			154	32.54
08/05/2025	10:16:48.642	215		32.54
			215	32.54
			215	32.54
08/05/2025	10:16:20.653	50		32.53
			50	32.53
			50	32.53
08/05/2025	10:16:11.193	400		32.50
			400	32.50
			400	32.50
08/05/2025	10:15:29.738	154		32.50
			154	32.50
			154	32.50
08/05/2025	10:15:23.144	40		32.47
			40	32.47
			40	32.47
08/05/2025	10:14:40.427	320		32.43
			320	32.43
			320	32.43
08/05/2025	10:13:26.698	50		32.41
			50	32.41
			50	32.41
08/05/2025	10:13:09.269	200		32.43
			200	32.43
			200	32.43
08/05/2025	10:11:42.010	146		32.41
			146	32.41
			146	32.41
08/05/2025	10:10:28.701	560		32.38
			560	32.38
			560	32.38
08/05/2025	10:09:35.207	20		32.39
			20	32.39
			20	32.39
08/05/2025	10:08:52.053	95		32.36
			95	32.36
			95	32.36
08/05/2025	10:08:00.592	620		32.38
			620	32.38
			620	32.38
08/05/2025	10:07:44.295	200		32.41
			200	32.41
			200	32.41
08/05/2025	10:07:17.577	25		32.34
			25	32.34
			25	32.34
08/05/2025	10:07:08.285	70		32.33
			70	32.33
			70	32.33
08/05/2025	10:07:06.301	312		32.31
			312	32.31
			312	32.31
08/05/2025	10:05:50.869	1 000		32.29
			1 000	32.29
			1 000	32.29
08/05/2025	10:05:14.294	1 352		32.31
			1 352	32.31
			1 352	32.31
08/05/2025	10:05:09.380	37		32.31
			37	32.31
			37	32.31
08/05/2025	10:03:55.520	1		32.31
			1	32.31
			1	32.31
08/05/2025	10:03:44.251	152		32.29
			152	32.29
			152	32.29
08/05/2025	10:02:13.376	50		32.27
			50	32.27
			50	32.27
08/05/2025	10:02:05.743	100		32.27
			100	32.27
			100	32.27
08/05/2025	09:59:39.297	885		32.19
			885	32.19
			885	32.19
08/05/2025	09:59:07.656	75		32.23
			75	32.23
			75	32.23
08/05/2025	09:58:55.645	80		32.22
			80	32.22
			80	32.22
08/05/2025	09:58:47.331	20		32.24
			20	32.24
			20	32.24
08/05/2025	09:58:24.733	100		32.25
			100	32.25
			100	32.25
08/05/2025	09:57:14.610	35		32.27
			35	32.27
			35	32.27
08/05/2025	09:55:57.817	16		32.23
			16	32.23
			16	32.23
08/05/2025	09:54:45.779	1 000		32.30
			1 000	32.30
			1 000	32.30
08/05/2025	09:54:44.101	6 500		32.30
			6 500	32.30
			6 500	32.30
08/05/2025	09:54:12.589	1 000		32.30
			1 000	32.30
			1 000	32.30
08/05/2025	09:52:20.979	150		32.30
			150	32.30
			150	32.30
08/05/2025	09:52:05.126	400		32.30
			400	32.30
			400	32.30
08/05/2025	09:50:56.666	1		32.30
			1	32.30
			1	32.30
08/05/2025	09:49:48.907	400		32.33
			400	32.33
			400	32.33
08/05/2025	09:49:47.042	29		32.29
			29	32.29
			29	32.29
08/05/2025	09:49:29.707	349		32.28
			349	32.28
			349	32.28
08/05/2025	09:49:28.469	3		32.29
			3	32.29
			3	32.29
08/05/2025	09:49:19.114	300		32.29
			300	32.29
			300	32.29
08/05/2025	09:49:05.407	60		32.27
			60	32.27
			60	32.27
08/05/2025	09:48:44.572	1 000		32.28
			1 000	32.28
			1 000	32.28
08/05/2025	09:48:44.171	300		32.28
			300	32.28
			300	32.28
08/05/2025	09:48:36.015	5		32.30
			5	32.30
			5	32.30
08/05/2025	09:46:56.774	450		32.30
			450	32.30
			450	32.30
08/05/2025	09:46:17.746	300		32.32
			300	32.32
			300	32.32
08/05/2025	09:45:21.457	100		32.36
			100	32.36
			100	32.36
08/05/2025	09:44:41.791	31		32.36
			31	32.36
			31	32.36
08/05/2025	09:42:56.224	3		32.31
			3	32.31
			3	32.31
08/05/2025	09:42:41.242	10		32.31
			10	32.31
			10	32.31
08/05/2025	09:42:30.565	16		32.31
			16	32.31
			16	32.31
08/05/2025	09:40:58.317	2		32.30
			2	32.30
			2	32.30
08/05/2025	09:40:57.324	5		32.30
			5	32.30
			5	32.30
08/05/2025	09:40:29.500	1		32.32
			1	32.32
			1	32.32
08/05/2025	09:40:15.180	30		32.31
			30	32.31
			30	32.31
08/05/2025	09:39:58.533	20		32.31
			20	32.31
			20	32.31
08/05/2025	09:37:10.430	6		32.32
			6	32.32
			6	32.32
08/05/2025	09:36:42.289	25		32.32
			25	32.32
			25	32.32
08/05/2025	09:35:56.222	825		32.31
			825	32.31
			825	32.31
08/05/2025	09:35:41.368	100		32.32
			100	32.32
			100	32.32
08/05/2025	09:35:29.680	400		32.29
			400	32.29
			400	32.29
08/05/2025	09:33:43.694	200		32.26
			200	32.26
			200	32.26
08/05/2025	09:32:11.070	16		32.22
			16	32.22
			16	32.22
08/05/2025	09:31:38.052	500		32.20
			1	32.20
			499	32.20
			500	32.20
08/05/2025	09:31:07.483	1		32.24
			1	32.24
			1	32.24
08/05/2025	09:31:04.441	20		32.25
			20	32.25
			20	32.25
08/05/2025	09:31:00.344	1 000		32.24
			1 000	32.24
			1 000	32.24
08/05/2025	09:30:56.139	4 195		32.23
			4 195	32.23
			10	32.23
			4 185	32.23
08/05/2025	09:30:39.761	1 000		32.23
			1 000	32.23
			1 000	32.23
08/05/2025	09:30:32.317	1 000		32.23
			1 000	32.23
			1 000	32.23
08/05/2025	09:30:14.813	15		32.27
			15	32.27
			15	32.27
08/05/2025	09:30:02.826	10		32.28
			10	32.28
			10	32.28
08/05/2025	09:29:53.968	2		32.28
			2	32.28
			2	32.28
08/05/2025	09:28:56.506	64		32.25
			64	32.25
			64	32.25
08/05/2025	09:28:26.199	3		32.25
			3	32.25
			3	32.25
08/05/2025	09:27:31.105	150		32.25
			150	32.25
			150	32.25
08/05/2025	09:27:27.723	5		32.25
			5	32.25
			5	32.25
08/05/2025	09:27:24.316	400		32.25
			400	32.25
			400	32.25
08/05/2025	09:26:49.557	30		32.25
			30	32.25
			30	32.25
08/05/2025	09:26:44.492	2 500		32.24
			2 500	32.24
			2 500	32.24
08/05/2025	09:25:59.804	200		32.21
			200	32.21
			200	32.21
08/05/2025	09:25:46.525	150		32.22
			150	32.22
			150	32.22
08/05/2025	09:25:44.917	500		32.23
			500	32.23
			500	32.23
08/05/2025	09:25:33.735	80		32.23
			80	32.23
			80	32.23
08/05/2025	09:25:22.409	4		32.24
			4	32.24
			4	32.24
08/05/2025	09:25:19.919	50		32.24
			50	32.24
			50	32.24
08/05/2025	09:25:03.750	200		32.27
			200	32.27
			200	32.27
08/05/2025	09:24:36.436	18		32.25
			18	32.25
			18	32.25
08/05/2025	09:23:30.649	30		32.26
			30	32.26
			30	32.26
08/05/2025	09:23:03.871	1 000		32.23
			1 000	32.23
			1 000	32.23
08/05/2025	09:23:03.110	500		32.25
			500	32.25
			500	32.25
08/05/2025	09:22:48.261	6 500		32.25
			6 500	32.25
			6 500	32.25
08/05/2025	09:22:39.094	1 000		32.22
			1 000	32.22
			1 000	32.22
08/05/2025	09:22:33.070	1		32.23
			1	32.23
			1	32.23
08/05/2025	09:21:34.067	400		32.21
			400	32.21
			400	32.21
08/05/2025	09:21:32.891	100		32.22
			100	32.22
			100	32.22
08/05/2025	09:21:26.054	6		32.22
			6	32.22
			6	32.22
08/05/2025	09:21:13.438	1 250		32.20
			1 250	32.20
			1 250	32.20
08/05/2025	09:21:11.845	312		32.22
			312	32.22
			312	32.22
08/05/2025	09:20:07.955	3		32.27
			3	32.27
			3	32.27
08/05/2025	09:20:04.405	100		32.25
			100	32.25
			100	32.25
08/05/2025	09:19:48.768	17		32.24
			17	32.24
			17	32.24
08/05/2025	09:19:05.765	50		32.21
			50	32.21
			50	32.21
08/05/2025	09:18:27.152	1 250		32.20
			1 250	32.20
			1 250	32.20
08/05/2025	09:18:22.894	50		32.21
			50	32.21
			50	32.21
08/05/2025	09:18:00.070	200		32.15
			200	32.15
			200	32.15
08/05/2025	09:17:27.477	100		32.13
			100	32.13
			100	32.13
08/05/2025	09:17:11.730	40		32.13
			40	32.13
			40	32.13
08/05/2025	09:16:59.203	500		32.14
			500	32.14
			500	32.14

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: 1 674.50
Ask: 1 675.00
Volume: 55 562
+1.42%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 15:11:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice