Tradegate Exchange

Vonovia SE

998

872

23.93

Date	Time	Volume	Order Volume	Price
16/12/2025	21:42:31.738	100		23.93
			100	23.93
			100	23.93
16/12/2025	21:39:45.636	63		23.93
			63	23.93
			63	23.93
16/12/2025	21:37:00.844	25		23.90
			25	23.90
			25	23.90
16/12/2025	21:35:14.189	500		23.90
			500	23.90
			500	23.90
16/12/2025	21:35:00.542	500		23.90
			500	23.90
			500	23.90
16/12/2025	21:33:49.824	200		23.93
			200	23.93
			200	23.93
16/12/2025	21:27:16.036	150		23.90
			150	23.90
			150	23.90
16/12/2025	21:27:11.982	500		23.90
			500	23.90
			500	23.90
16/12/2025	21:24:51.567	500		23.93
			500	23.93
			500	23.93
16/12/2025	21:20:14.757	25		23.93
			25	23.93
			25	23.93
16/12/2025	21:17:20.865	100		23.93
			100	23.93
			100	23.93
16/12/2025	21:17:02.918	100		23.93
			100	23.93
			100	23.93
16/12/2025	21:14:33.211	1 228		23.90
			1 228	23.90
			1 228	23.90
16/12/2025	21:13:26.890	500		23.93
			500	23.93
			500	23.93
16/12/2025	21:07:51.696	250		23.93
			250	23.93
			250	23.93
16/12/2025	21:06:51.731	417		23.94
			417	23.94
			417	23.94
16/12/2025	21:01:43.609	150		23.94
			150	23.94
			150	23.94
16/12/2025	20:57:35.419	41		23.93
			41	23.93
			41	23.93
16/12/2025	20:57:24.196	125		23.93
			125	23.93
			125	23.93
16/12/2025	20:55:47.954	200		23.93
			200	23.93
			200	23.93
16/12/2025	20:53:18.067	45		23.94
			45	23.94
			45	23.94
16/12/2025	20:47:24.149	200		23.91
			200	23.91
			200	23.91
16/12/2025	20:46:14.019	200		23.93
			200	23.93
			200	23.93
16/12/2025	20:46:09.310	135		23.91
			135	23.91
			135	23.91
16/12/2025	20:44:21.691	1		23.93
			1	23.93
			1	23.93
16/12/2025	20:42:14.294	500		23.93
			500	23.93
			500	23.93
16/12/2025	20:40:00.680	300		23.90
			300	23.90
			196	23.90
			104	23.90
16/12/2025	20:35:41.653	10		23.93
			10	23.93
			10	23.93
16/12/2025	20:35:31.986	40		23.90
			40	23.90
			40	23.90
16/12/2025	20:33:22.328	105		23.93
			105	23.93
			105	23.93
16/12/2025	20:33:18.862	500		23.93
			500	23.93
			500	23.93
16/12/2025	20:29:06.417	40		23.93
			40	23.93
			40	23.93
16/12/2025	20:28:56.119	100		23.93
			100	23.93
			100	23.93
16/12/2025	20:25:40.022	60		23.90
			60	23.90
			60	23.90
16/12/2025	20:24:24.934	78		23.93
			78	23.93
			78	23.93
16/12/2025	20:23:21.016	41		23.90
			41	23.90
			41	23.90
16/12/2025	20:23:18.804	100		23.93
			100	23.93
			100	23.93
16/12/2025	20:23:06.233	125		23.90
			125	23.90
			125	23.90
16/12/2025	20:23:06.032	500		23.90
			500	23.90
			500	23.90
16/12/2025	20:23:05.886	500		23.90
			500	23.90
			500	23.90
16/12/2025	20:22:54.412	650		23.90
			150	23.90
			500	23.90
			650	23.90
16/12/2025	20:18:51.129	200		23.93
			200	23.93
			200	23.93
16/12/2025	20:15:14.796	100		23.90
			100	23.90
			100	23.90
16/12/2025	20:13:08.428	22		23.93
			22	23.93
			22	23.93
16/12/2025	20:10:20.712	2		23.93
			2	23.93
			2	23.93
16/12/2025	20:10:16.796	30		23.93
			30	23.93
			30	23.93
16/12/2025	20:09:53.611	70		23.90
			11	23.90
			50	23.90
			70	23.90
			9	23.90
16/12/2025	20:06:20.478	5		23.93
			5	23.93
			5	23.93
16/12/2025	20:05:41.151	5		23.90
			5	23.90
			5	23.90
16/12/2025	20:02:57.325	8		23.93
			8	23.93
			8	23.93
16/12/2025	19:59:54.482	200		23.93
			200	23.93
			200	23.93
16/12/2025	19:59:44.628	125		23.93
			125	23.93
			125	23.93
16/12/2025	19:55:34.307	80		23.91
			80	23.91
			80	23.91
16/12/2025	19:55:32.868	200		23.93
			200	23.93
			200	23.93
16/12/2025	19:54:16.371	10		23.93
			10	23.93
			10	23.93
16/12/2025	19:52:30.359	1		23.93
			1	23.93
			1	23.93
16/12/2025	19:51:51.507	2		23.93
			2	23.93
			2	23.93
16/12/2025	19:48:37.468	20		23.93
			20	23.93
			20	23.93
16/12/2025	19:46:10.105	30		23.91
			30	23.91
			30	23.91
16/12/2025	19:42:22.682	120		23.93
			120	23.93
			120	23.93
16/12/2025	19:39:02.138	62		23.93
			62	23.93
			62	23.93
16/12/2025	19:28:34.280	100		23.90
			100	23.90
			100	23.90
16/12/2025	19:24:40.827	50		23.93
			50	23.93
			50	23.93
16/12/2025	19:22:52.612	150		23.93
			150	23.93
			150	23.93
16/12/2025	19:20:44.116	40		23.93
			40	23.93
			40	23.93
16/12/2025	19:18:03.806	200		23.93
			200	23.93
			200	23.93
16/12/2025	19:13:17.745	15		23.97
			15	23.97
			15	23.97
16/12/2025	19:08:25.154	1		23.90
			1	23.90
			1	23.90
16/12/2025	19:05:58.099	5		23.97
			5	23.97
			5	23.97
16/12/2025	19:04:31.312	42		23.97
			42	23.97
			42	23.97
16/12/2025	19:03:59.073	35		23.90
			21	23.90
			14	23.90
			35	23.90
16/12/2025	18:57:23.282	2		23.97
			2	23.97
			2	23.97
16/12/2025	18:56:09.875	100		23.97
			100	23.97
			100	23.97
16/12/2025	18:51:16.218	21		23.99
			21	23.99
			21	23.99
16/12/2025	18:49:43.031	1 450		23.95
			1 300	23.95
			150	23.95
			1 450	23.95
16/12/2025	18:49:32.818	70		23.96
			70	23.96
			70	23.96
16/12/2025	18:48:47.230	500		23.96
			500	23.96
			500	23.96
16/12/2025	18:47:29.515	500		23.96
			500	23.96
			500	23.96
16/12/2025	18:46:51.501	98		23.97
			98	23.97
			98	23.97
16/12/2025	18:43:55.982	500		23.96
			500	23.96
			500	23.96
16/12/2025	18:42:20.754	40		23.99
			40	23.99
			40	23.99
16/12/2025	18:41:06.037	500		23.96
			500	23.96
			500	23.96
16/12/2025	18:37:39.007	160		23.99
			100	23.99
			160	23.99
			60	23.99
16/12/2025	18:35:42.465	300		23.96
			300	23.96
			300	23.96
16/12/2025	18:34:57.094	400		23.96
			400	23.96
			400	23.96
16/12/2025	18:33:42.478	500		23.96
			500	23.96
			500	23.96
16/12/2025	18:31:42.004	30		23.99
			30	23.99
			30	23.99
16/12/2025	18:31:36.951	44		23.99
			44	23.99
			44	23.99
16/12/2025	18:31:15.266	200		23.96
			200	23.96
			200	23.96
16/12/2025	18:30:45.819	62		23.99
			62	23.99
			62	23.99
16/12/2025	18:30:09.776	2 600		23.96
			2 500	23.96
			100	23.96
			2 600	23.96
16/12/2025	18:30:00.623	700		23.95
			30	23.95
			700	23.95
			70	23.95
			500	23.95
			100	23.95
16/12/2025	18:27:13.879	29		23.95
			29	23.95
			29	23.95
16/12/2025	18:25:09.320	100		23.90
			100	23.90
			70	23.90
			30	23.90
16/12/2025	18:22:45.199	46		23.95
			46	23.95
			46	23.95
16/12/2025	18:21:34.535	50		23.95
			21	23.95
			50	23.95
			29	23.95
16/12/2025	18:20:31.801	103		23.90
			70	23.90
			21	23.90
			12	23.90
			103	23.90
16/12/2025	18:17:26.661	300		23.95
			300	23.95
			300	23.95
16/12/2025	18:15:13.335	200		23.95
			200	23.95
			179	23.95
			21	23.95
16/12/2025	18:15:10.012	54		23.90
			54	23.90
			54	23.90
16/12/2025	18:13:51.522	200		23.90
			200	23.90
			200	23.90
16/12/2025	18:12:09.775	400		23.89
			400	23.89
			400	23.89
16/12/2025	18:09:27.815	375		23.89
			375	23.89
			375	23.89
16/12/2025	18:08:53.216	100		23.95
			100	23.95
			100	23.95
16/12/2025	18:07:39.323	73		23.95
			73	23.95
			73	23.95
16/12/2025	18:07:11.628	400		23.95
			400	23.95
			400	23.95
16/12/2025	18:05:36.151	100		23.95
			100	23.95
			100	23.95
16/12/2025	18:05:23.339	600		23.95
			500	23.95
			600	23.95
			100	23.95
16/12/2025	18:02:41.031	200		23.95
			200	23.95
			200	23.95
16/12/2025	18:01:24.917	15		23.95
			15	23.95
			15	23.95
16/12/2025	17:58:56.977	100		23.95
			100	23.95
			100	23.95
16/12/2025	17:57:26.950	300		23.95
			300	23.95
			300	23.95
16/12/2025	17:53:57.938	130		23.93
			130	23.93
			130	23.93
16/12/2025	17:50:24.070	500		23.95
			100	23.95
			500	23.95
			400	23.95
16/12/2025	17:46:49.525	400		23.89
			400	23.89
			400	23.89
16/12/2025	17:45:38.872	20		23.95
			20	23.95
			20	23.95
16/12/2025	17:45:12.756	6		23.89
			6	23.89
			6	23.89
16/12/2025	17:45:02.504	50		23.89
			50	23.89
			50	23.89
16/12/2025	17:45:02.116	40		23.95
			40	23.95
			40	23.95
16/12/2025	17:43:38.032	55		23.95
			55	23.95
			55	23.95
16/12/2025	17:43:03.161	500		23.95
			500	23.95
			500	23.95
16/12/2025	17:42:46.830	500		23.95
			500	23.95
			500	23.95
16/12/2025	17:36:48.284	83		23.95
			83	23.95
			83	23.95
16/12/2025	17:36:43.374	100		23.95
			100	23.95
			80	23.95
			20	23.95
16/12/2025	17:36:23.986	4		23.95
			4	23.95
			4	23.95
16/12/2025	17:36:12.356	250		23.89
			250	23.89
			250	23.89
16/12/2025	17:34:46.064	40		23.95
			40	23.95
			40	23.95
16/12/2025	17:33:24.227	10		23.89
			10	23.89
			10	23.89
16/12/2025	17:32:20.909	100		23.95
			100	23.95
			100	23.95
16/12/2025	17:29:53.901	3		23.90
			3	23.90
			3	23.90
16/12/2025	17:28:44.037	1		23.90
			1	23.90
			1	23.90
16/12/2025	17:28:21.242	200		23.91
			200	23.91
			200	23.91
16/12/2025	17:27:14.847	300		23.90
			300	23.90
			300	23.90
16/12/2025	17:27:06.304	700		23.90
			700	23.90
			700	23.90
16/12/2025	17:24:25.479	300		23.89
			300	23.89
			300	23.89
16/12/2025	17:24:00.417	83		23.89
			83	23.89
			83	23.89
16/12/2025	17:23:47.984	2		23.90
			2	23.90
			2	23.90
16/12/2025	17:23:17.045	450		23.89
			450	23.89
			450	23.89
16/12/2025	17:21:23.127	50		23.90
			50	23.90
			50	23.90
16/12/2025	17:19:39.292	150		23.89
			150	23.89
			150	23.89
16/12/2025	17:15:30.145	250		23.89
			250	23.89
			250	23.89
16/12/2025	17:13:31.363	50		23.88
			50	23.88
			50	23.88
16/12/2025	17:11:13.628	21		23.87
			21	23.87
			21	23.87
16/12/2025	17:11:03.421	22		23.88
			22	23.88
			22	23.88
16/12/2025	17:10:49.135	200		23.88
			200	23.88
			200	23.88
16/12/2025	17:10:41.945	90		23.87
			90	23.87
			90	23.87
16/12/2025	17:10:32.376	3		23.88
			3	23.88
			3	23.88
16/12/2025	17:09:32.087	41		23.88
			41	23.88
			41	23.88
16/12/2025	17:08:36.709	10		23.89
			10	23.89
			10	23.89
16/12/2025	17:07:36.736	28		23.87
			28	23.87
			28	23.87
16/12/2025	17:06:19.633	200		23.88
			200	23.88
			200	23.88
16/12/2025	17:06:02.067	50		23.88
			50	23.88
			50	23.88
16/12/2025	17:05:15.460	100		23.88
			100	23.88
			100	23.88
16/12/2025	17:03:57.088	120		23.87
			120	23.87
			120	23.87
16/12/2025	17:03:10.173	150		23.89
			150	23.89
			150	23.89
16/12/2025	17:00:46.225	200		23.88
			200	23.88
			200	23.88
16/12/2025	16:57:59.462	45		23.87
			45	23.87
			45	23.87
16/12/2025	16:54:46.826	400		23.90
			400	23.90
			400	23.90
16/12/2025	16:54:40.726	100		23.89
			100	23.89
			100	23.89
16/12/2025	16:54:12.382	500		23.88
			500	23.88
			500	23.88
16/12/2025	16:53:28.446	400		23.88
			400	23.88
			400	23.88
16/12/2025	16:52:23.733	50		23.89
			50	23.89
			50	23.89
16/12/2025	16:51:33.014	20		23.89
			20	23.89
			20	23.89
16/12/2025	16:47:30.742	300		23.86
			300	23.86
			300	23.86
16/12/2025	16:46:51.294	150		23.85
			150	23.85
			150	23.85
16/12/2025	16:46:02.790	50		23.85
			50	23.85
			50	23.85
16/12/2025	16:45:51.243	300		23.85
			100	23.85
			300	23.85
			200	23.85
16/12/2025	16:45:45.492	700		23.85
			700	23.85
			700	23.85
16/12/2025	16:43:11.972	175		23.86
			175	23.86
			175	23.86
16/12/2025	16:40:35.359	200		23.86
			200	23.86
			200	23.86
16/12/2025	16:39:21.225	350		23.87
			350	23.87
			350	23.87
16/12/2025	16:39:17.795	700		23.87
			700	23.87
			700	23.87
16/12/2025	16:38:39.574	700		23.87
			700	23.87
			700	23.87
16/12/2025	16:37:11.933	35		23.88
			35	23.88
			35	23.88
16/12/2025	16:36:33.402	104		23.89
			104	23.89
			104	23.89
16/12/2025	16:34:31.883	100		23.91
			100	23.91
			100	23.91
16/12/2025	16:33:22.586	100		23.90
			100	23.90
			100	23.90
16/12/2025	16:32:15.859	200		23.91
			200	23.91
			200	23.91
16/12/2025	16:29:58.590	422		23.91
			422	23.91
			422	23.91
16/12/2025	16:29:38.406	300		23.92
			300	23.92
			300	23.92
16/12/2025	16:29:31.794	700		23.92
			700	23.92
			700	23.92
16/12/2025	16:28:22.431	62		23.92
			62	23.92
			62	23.92
16/12/2025	16:28:21.265	130		23.93
			130	23.93
			130	23.93
16/12/2025	16:26:55.045	42		23.95
			42	23.95
			42	23.95
16/12/2025	16:26:30.487	200		23.95
			200	23.95
			200	23.95
16/12/2025	16:26:04.624	40		23.97
			40	23.97
			40	23.97
16/12/2025	16:25:26.781	310		23.98
			310	23.98
			310	23.98
16/12/2025	16:25:26.619	700		23.98
			700	23.98
			700	23.98
16/12/2025	16:25:26.440	700		23.98
			700	23.98
			700	23.98
16/12/2025	16:25:26.297	700		23.98
			700	23.98
			700	23.98
16/12/2025	16:25:26.117	700		23.98
			700	23.98
			700	23.98
16/12/2025	16:25:21.866	1 000		23.98
			1 000	23.98
			1 000	23.98
16/12/2025	16:25:21.624	1 000		23.98
			1 000	23.98
			1 000	23.98
16/12/2025	16:25:19.069	1 000		23.98
			1 000	23.98
			1 000	23.98
16/12/2025	16:23:30.579	75		23.96
			75	23.96
			75	23.96
16/12/2025	16:23:19.723	125		23.96
			125	23.96
			125	23.96
16/12/2025	16:20:44.822	200		23.91
			200	23.91
			200	23.91
16/12/2025	16:17:54.263	200		23.83
			200	23.83
			200	23.83
16/12/2025	16:16:49.621	136		23.83
			136	23.83
			136	23.83
16/12/2025	16:16:34.817	50		23.84
			50	23.84
			50	23.84
16/12/2025	16:14:25.924	200		23.85
			200	23.85
			200	23.85
16/12/2025	16:13:48.030	750		23.85
			750	23.85
			750	23.85
16/12/2025	16:13:41.750	27		23.85
			27	23.85
			27	23.85
16/12/2025	16:12:38.794	42		23.87
			42	23.87
			42	23.87
16/12/2025	16:12:22.311	23		23.87
			23	23.87
			23	23.87
16/12/2025	16:10:48.732	91		23.88
			91	23.88
			91	23.88
16/12/2025	16:10:41.426	1 000		23.89
			1 000	23.89
			1 000	23.89
16/12/2025	16:09:45.790	300		23.88
			300	23.88
			300	23.88
16/12/2025	16:07:54.901	175		23.89
			175	23.89
			175	23.89
16/12/2025	16:07:17.973	175		23.89
			175	23.89
			175	23.89
16/12/2025	16:06:38.690	42		23.89
			42	23.89
			42	23.89
16/12/2025	16:06:11.048	55		23.89
			55	23.89
			55	23.89
16/12/2025	16:06:10.702	1 000		23.89
			1 000	23.89
			1 000	23.89
16/12/2025	16:06:06.307	990		23.89
			990	23.89
			990	23.89
16/12/2025	16:05:29.418	700		23.89
			700	23.89
			700	23.89
16/12/2025	16:03:26.203	1 000		23.84
			1 000	23.84
			1 000	23.84
16/12/2025	16:02:17.834	700		23.84
			700	23.84
			700	23.84
16/12/2025	16:02:05.963	100		23.84
			100	23.84
			100	23.84
16/12/2025	16:01:00.598	1 000		23.86
			1 000	23.86
			1 000	23.86
16/12/2025	16:00:05.096	18		23.85
			18	23.85
			18	23.85
16/12/2025	15:57:21.343	50		23.84
			50	23.84
			50	23.84
16/12/2025	15:56:48.515	180		23.84
			180	23.84
			180	23.84
16/12/2025	15:56:06.681	100		23.85
			100	23.85
			100	23.85
16/12/2025	15:54:46.199	875		23.85
			875	23.85
			875	23.85
16/12/2025	15:54:42.559	2 000		23.85
			1 000	23.85
			1 000	23.85
			2 000	23.85
16/12/2025	15:54:11.192	1 000		23.85
			1 000	23.85
			1 000	23.85
16/12/2025	15:53:30.912	200		23.85
			200	23.85
			200	23.85
16/12/2025	15:51:47.994	20		23.84
			20	23.84
			20	23.84
16/12/2025	15:50:52.675	300		23.83
			300	23.83
			300	23.83
16/12/2025	15:50:44.832	30		23.82
			30	23.82
			30	23.82
16/12/2025	15:50:24.973	42		23.82
			42	23.82
			42	23.82
16/12/2025	15:49:59.922	19		23.83
			19	23.83
			19	23.83
16/12/2025	15:49:51.192	287		23.83
			287	23.83
			287	23.83
16/12/2025	15:49:32.222	55		23.82
			55	23.82
			55	23.82
16/12/2025	15:49:17.637	25		23.83
			25	23.83
			25	23.83
16/12/2025	15:49:12.114	46		23.82
			46	23.82
			46	23.82
16/12/2025	15:48:53.700	800		23.83
			800	23.83
			800	23.83
16/12/2025	15:48:21.994	1 000		23.82
			1 000	23.82
			1 000	23.82
16/12/2025	15:47:58.709	160		23.82
			160	23.82
			160	23.82
16/12/2025	15:47:52.778	2 000		23.83
			2 000	23.83
			2 000	23.83
16/12/2025	15:46:35.734	2 000		23.84
			2 000	23.84
			2 000	23.84
16/12/2025	15:46:35.302	210		23.85
			210	23.85
			1	23.85
			209	23.85
16/12/2025	15:45:26.358	617		23.85
			617	23.85
			617	23.85
16/12/2025	15:45:25.604	15		23.85
			15	23.85
			15	23.85
16/12/2025	15:45:03.420	10		23.85
			10	23.85
			10	23.85
16/12/2025	15:44:30.272	300		23.86
			300	23.86
			300	23.86
16/12/2025	15:42:37.098	100		23.87
			100	23.87
			100	23.87
16/12/2025	15:41:14.496	100		23.86
			100	23.86
			100	23.86
16/12/2025	15:39:44.791	100		23.85
			100	23.85
			100	23.85
16/12/2025	15:39:23.974	250		23.85
			250	23.85
			250	23.85
16/12/2025	15:39:13.134	100		23.84
			100	23.84
			100	23.84
16/12/2025	15:38:50.787	1 500		23.84
			490	23.84
			1 000	23.84
			1 010	23.84
			500	23.84
16/12/2025	15:38:35.170	2 000		23.83
			2 000	23.83
			2 000	23.83
16/12/2025	15:38:07.521	20		23.85
			20	23.85
			20	23.85
16/12/2025	15:36:53.253	2 000		23.84
			2 000	23.84
			2 000	23.84
16/12/2025	15:36:42.353	141		23.84
			141	23.84
			141	23.84
16/12/2025	15:36:10.532	1		23.83
			1	23.83
			1	23.83
16/12/2025	15:35:50.460	100		23.87
			100	23.87
			100	23.87
16/12/2025	15:35:47.322	125		23.87
			125	23.87
			125	23.87
16/12/2025	15:34:30.199	250		23.87
			250	23.87
			250	23.87
16/12/2025	15:34:05.834	400		23.87
			400	23.87
			400	23.87
16/12/2025	15:33:49.570	20		23.87
			20	23.87
			20	23.87
16/12/2025	15:33:32.645	520		23.85
			520	23.85
			520	23.85
16/12/2025	15:33:21.204	500		23.85
			500	23.85
			500	23.85
16/12/2025	15:33:19.488	2 000		23.85
			2 000	23.85
			2 000	23.85
16/12/2025	15:32:59.306	50		23.85
			50	23.85
			50	23.85
16/12/2025	15:31:20.510	100		23.84
			100	23.84
			100	23.84
16/12/2025	15:29:14.721	125		23.83
			125	23.83
			125	23.83
16/12/2025	15:27:21.521	200		23.83
			200	23.83
			200	23.83
16/12/2025	15:26:40.100	600		23.82
			600	23.82
			600	23.82
16/12/2025	15:26:08.704	500		23.81
			500	23.81
			500	23.81
16/12/2025	15:23:16.466	2 000		23.82
			2 000	23.82
			2 000	23.82
16/12/2025	15:22:11.932	100		23.82
			100	23.82
			100	23.82
16/12/2025	15:21:41.883	200		23.82
			200	23.82
			200	23.82
16/12/2025	15:21:35.149	100		23.83
			100	23.83
			100	23.83
16/12/2025	15:20:52.310	81		23.82
			81	23.82
			81	23.82
16/12/2025	15:19:20.643	50		23.81
			50	23.81
			50	23.81
16/12/2025	15:18:57.274	335		23.81
			335	23.81
			335	23.81
16/12/2025	15:16:43.849	100		23.80
			100	23.80
			100	23.80
16/12/2025	15:15:25.638	4		23.80
			4	23.80
			4	23.80
16/12/2025	15:15:01.499	100		23.81
			100	23.81
			100	23.81
16/12/2025	15:14:14.563	400		23.80
			400	23.80
			400	23.80
16/12/2025	15:13:24.094	68		23.81
			68	23.81
			68	23.81
16/12/2025	15:12:17.773	200		23.81
			200	23.81
			200	23.81
16/12/2025	15:11:21.751	150		23.81
			150	23.81
			150	23.81
16/12/2025	15:09:37.657	1		23.80
			1	23.80
			1	23.80
16/12/2025	15:09:36.280	17		23.80
			17	23.80
			17	23.80
16/12/2025	15:09:28.266	40		23.80
			40	23.80
			40	23.80
16/12/2025	15:09:13.261	100		23.81
			100	23.81
			100	23.81
16/12/2025	15:08:39.377	1		23.80
			1	23.80
			1	23.80
16/12/2025	15:08:03.229	4		23.79
			4	23.79
			4	23.79
16/12/2025	15:07:05.911	50		23.82
			50	23.82
			50	23.82
16/12/2025	15:05:09.239	20		23.81
			20	23.81
			20	23.81
16/12/2025	15:00:50.262	250		23.83
			250	23.83
			250	23.83
16/12/2025	15:00:33.992	125		23.80
			125	23.80
			125	23.80
16/12/2025	15:00:21.005	200		23.80
			200	23.80
			200	23.80
16/12/2025	14:59:57.124	1 050		23.80
			1 050	23.80
			1 050	23.80
16/12/2025	14:59:23.440	54		23.80
			54	23.80
			54	23.80
16/12/2025	14:59:21.236	200		23.79
			200	23.79
			200	23.79
16/12/2025	14:58:44.737	3		23.80
			3	23.80
			3	23.80
16/12/2025	14:58:08.746	1		23.80
			1	23.80
			1	23.80
16/12/2025	14:57:55.829	2 000		23.78
			2 000	23.78
			2 000	23.78
16/12/2025	14:57:27.278	855		23.78
			252	23.78
			568	23.78
			35	23.78
			855	23.78
16/12/2025	14:55:17.178	2 000		23.78
			2 000	23.78
			2 000	23.78
16/12/2025	14:54:37.450	94		23.80
			94	23.80
			94	23.80
16/12/2025	14:54:35.431	5 000		23.81
			5 000	23.81
			5 000	23.81
16/12/2025	14:54:34.172	2 427		23.80
			300	23.80
			2 427	23.80
			100	23.80
			2 027	23.80
16/12/2025	14:54:13.618	1 800		23.81
			1 000	23.81
			1 800	23.81
			800	23.81
16/12/2025	14:53:47.440	2 000		23.81
			2 000	23.81
			2 000	23.81
16/12/2025	14:52:49.892	2 000		23.83
			2 000	23.83
			2 000	23.83
16/12/2025	14:52:14.276	1 000		23.82
			1 000	23.82
			1 000	23.82
16/12/2025	14:51:35.356	400		23.83
			400	23.83
			400	23.83
16/12/2025	14:51:04.941	200		23.82
			200	23.82
			200	23.82
16/12/2025	14:50:10.519	30		23.84
			30	23.84
			30	23.84
16/12/2025	14:49:33.521	1 000		23.84
			1 000	23.84
			1 000	23.84
16/12/2025	14:48:55.332	100		23.82
			100	23.82
			100	23.82
16/12/2025	14:47:20.062	2 000		23.90
			2 000	23.90
			1 500	23.90
			500	23.90
16/12/2025	14:46:28.495	20		23.91
			20	23.91
			20	23.91
16/12/2025	14:44:31.523	78		23.90
			78	23.90
			78	23.90
16/12/2025	14:44:12.318	1 195		23.90
			1 195	23.90
			1 195	23.90
16/12/2025	14:43:12.092	68		23.91
			68	23.91
			68	23.91
16/12/2025	14:42:41.849	445		23.92
			445	23.92
			445	23.92
16/12/2025	14:42:25.984	500		23.91
			500	23.91
			500	23.91
16/12/2025	14:42:25.936	350		23.92
			350	23.92
			350	23.92

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: 1 503.00
Ask: 1 503.50
Volume: 75 598
-1.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:43:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice