Tradegate Exchange

Meta Platforms Inc.

581

523

517.30

Date	Time	Volume	Order Volume	Price
06/05/2025	21:57:45.019	19		517.30
			19	517.30
			19	517.30
06/05/2025	21:55:33.957	6		516.40
			6	516.40
			6	516.40
06/05/2025	21:55:31.703	30		516.10
			30	516.10
			30	516.10
06/05/2025	21:55:18.212	5		516.40
			5	516.40
			5	516.40
06/05/2025	21:55:09.340	111		516.70
			111	516.70
			111	516.70
06/05/2025	21:54:28.889	10		516.60
			10	516.60
			10	516.60
06/05/2025	21:53:09.741	7		517.00
			2	517.00
			7	517.00
			5	517.00
06/05/2025	21:49:01.658	1		518.10
			1	518.10
			1	518.10
06/05/2025	21:48:43.888	6		518.10
			6	518.10
			6	518.10
06/05/2025	21:48:41.497	20		517.80
			20	517.80
			20	517.80
06/05/2025	21:46:27.738	3		518.40
			3	518.40
			3	518.40
06/05/2025	21:46:09.767	10		518.40
			10	518.40
			10	518.40
06/05/2025	21:45:45.878	100		518.30
			100	518.30
			100	518.30
06/05/2025	21:45:45.550	17		518.50
			17	518.50
			17	518.50
06/05/2025	21:45:28.310	5		518.30
			5	518.30
			5	518.30
06/05/2025	21:44:12.405	2		518.10
			2	518.10
			2	518.10
06/05/2025	21:43:24.547	5		517.90
			5	517.90
			5	517.90
06/05/2025	21:42:52.678	13		518.30
			13	518.30
			13	518.30
06/05/2025	21:42:04.580	8		518.40
			8	518.40
			8	518.40
06/05/2025	21:41:55.096	1		518.00
			1	518.00
			1	518.00
06/05/2025	21:40:27.318	100		517.70
			100	517.70
			100	517.70
06/05/2025	21:39:38.331	3		518.00
			1	518.00
			2	518.00
			3	518.00
06/05/2025	21:39:37.821	1		518.10
			1	518.10
			1	518.10
06/05/2025	21:39:16.757	1		518.30
			1	518.30
			1	518.30
06/05/2025	21:38:57.745	10		518.10
			10	518.10
			10	518.10
06/05/2025	21:38:49.849	3		518.10
			3	518.10
			3	518.10
06/05/2025	21:38:44.555	4		518.40
			4	518.40
			4	518.40
06/05/2025	21:35:48.256	10		518.50
			10	518.50
			10	518.50
06/05/2025	21:32:56.833	21		518.80
			21	518.80
			21	518.80
06/05/2025	21:30:58.383	6		518.10
			6	518.10
			6	518.10
06/05/2025	21:30:33.170	23		518.40
			23	518.40
			23	518.40
06/05/2025	21:26:18.941	1		518.40
			1	518.40
			1	518.40
06/05/2025	21:25:56.684	10		518.40
			10	518.40
			10	518.40
06/05/2025	21:16:58.604	25		519.20
			25	519.20
			25	519.20
06/05/2025	21:16:17.909	62		519.30
			62	519.30
			62	519.30
06/05/2025	21:13:43.786	75		519.20
			75	519.20
			75	519.20
06/05/2025	21:07:00.120	175		519.00
			175	519.00
			175	519.00
06/05/2025	20:58:47.846	1		519.20
			1	519.20
			1	519.20
06/05/2025	20:56:10.139	2		519.30
			2	519.30
			2	519.30
06/05/2025	20:51:26.002	3		519.00
			3	519.00
			3	519.00
06/05/2025	20:47:47.348	5		519.50
			5	519.50
			5	519.50
06/05/2025	20:45:47.673	42		519.20
			42	519.20
			42	519.20
06/05/2025	20:45:31.254	2		519.40
			2	519.40
			2	519.40
06/05/2025	20:39:08.818	5		519.10
			5	519.10
			5	519.10
06/05/2025	20:38:07.724	1		519.40
			1	519.40
			1	519.40
06/05/2025	20:37:42.376	1		519.30
			1	519.30
			1	519.30
06/05/2025	20:37:09.623	4		519.20
			4	519.20
			4	519.20
06/05/2025	20:32:56.839	5		519.80
			5	519.80
			5	519.80
06/05/2025	20:26:56.122	2		519.40
			2	519.40
			2	519.40
06/05/2025	20:25:56.819	8		519.70
			8	519.70
			8	519.70
06/05/2025	20:25:54.883	1		519.30
			1	519.30
			1	519.30
06/05/2025	20:19:54.305	4		518.80
			4	518.80
			4	518.80
06/05/2025	20:19:26.043	4		518.70
			4	518.70
			4	518.70
06/05/2025	20:19:21.361	30		518.70
			30	518.70
			30	518.70
06/05/2025	20:18:39.329	2		518.60
			2	518.60
			2	518.60
06/05/2025	20:09:53.961	10		518.20
			10	518.20
			10	518.20
06/05/2025	20:08:28.212	4		518.00
			4	518.00
			4	518.00
06/05/2025	20:06:46.784	2		517.70
			2	517.70
			2	517.70
06/05/2025	19:58:55.749	5		516.80
			5	516.80
			5	516.80
06/05/2025	19:58:44.496	1		517.20
			1	517.20
			1	517.20
06/05/2025	19:55:05.113	2		517.10
			2	517.10
			2	517.10
06/05/2025	19:52:03.164	20		516.70
			20	516.70
			20	516.70
06/05/2025	19:50:23.340	100		516.20
			100	516.20
			100	516.20
06/05/2025	19:50:14.061	1		516.50
			1	516.50
			1	516.50
06/05/2025	19:46:29.182	5		516.50
			5	516.50
			5	516.50
06/05/2025	19:43:16.011	53		516.60
			53	516.60
			53	516.60
06/05/2025	19:43:04.761	5		516.30
			5	516.30
			5	516.30
06/05/2025	19:42:25.705	19		516.90
			19	516.90
			19	516.90
06/05/2025	19:41:53.405	1		516.30
			1	516.30
			1	516.30
06/05/2025	19:40:44.058	10		516.90
			10	516.90
			10	516.90
06/05/2025	19:40:19.234	10		516.20
			10	516.20
			10	516.20
06/05/2025	19:40:04.325	10		516.70
			10	516.70
			10	516.70
06/05/2025	19:39:33.110	9		517.00
			9	517.00
			9	517.00
06/05/2025	19:37:19.960	10		516.90
			10	516.90
			10	516.90
06/05/2025	19:37:19.922	3		516.90
			3	516.90
			3	516.90
06/05/2025	19:35:40.356	9		517.90
			9	517.90
			9	517.90
06/05/2025	19:33:53.695	290		518.00
			290	518.00
			290	518.00
06/05/2025	19:32:44.209	5		517.90
			5	517.90
			5	517.90
06/05/2025	19:32:14.476	10		518.20
			10	518.20
			10	518.20
06/05/2025	19:28:18.056	3		518.00
			3	518.00
			3	518.00
06/05/2025	19:27:10.137	6		518.20
			6	518.20
			6	518.20
06/05/2025	19:23:40.099	1		518.10
			1	518.10
			1	518.10
06/05/2025	19:22:17.675	10		517.60
			10	517.60
			10	517.60
06/05/2025	19:22:17.556	43		517.60
			43	517.60
			4	517.60
			10	517.60
			19	517.60
			10	517.60
06/05/2025	19:22:17.362	19		518.00
			2	518.00
			1	518.00
			19	518.00
			1	518.00
			15	518.00
06/05/2025	19:21:36.603	27		518.30
			27	518.30
			27	518.30
06/05/2025	19:21:22.109	1		518.10
			1	518.10
			1	518.10
06/05/2025	19:21:22.039	4		518.10
			4	518.10
			4	518.10
06/05/2025	19:20:36.573	30		518.80
			30	518.80
			30	518.80
06/05/2025	19:20:36.328	2		518.80
			2	518.80
			2	518.80
06/05/2025	19:19:00.395	5		518.80
			5	518.80
			5	518.80
06/05/2025	19:16:53.739	1		519.40
			1	519.40
			1	519.40
06/05/2025	19:14:02.300	1		519.40
			1	519.40
			1	519.40
06/05/2025	19:12:05.155	1		519.50
			1	519.50
			1	519.50
06/05/2025	19:09:49.551	2		519.20
			2	519.20
			2	519.20
06/05/2025	19:08:19.795	1		519.20
			1	519.20
			1	519.20
06/05/2025	19:06:53.212	2		519.30
			2	519.30
			2	519.30
06/05/2025	19:06:42.900	78		519.40
			78	519.40
			78	519.40
06/05/2025	18:56:37.479	34		518.80
			34	518.80
			34	518.80
06/05/2025	18:56:37.374	31		519.00
			15	519.00
			31	519.00
			10	519.00
			6	519.00
06/05/2025	18:55:13.142	1		519.60
			1	519.60
			1	519.60
06/05/2025	18:54:48.628	3		519.60
			3	519.60
			3	519.60
06/05/2025	18:49:22.811	4		520.10
			4	520.10
			4	520.10
06/05/2025	18:45:31.097	1		519.40
			1	519.40
			1	519.40
06/05/2025	18:45:22.379	5		519.90
			5	519.90
			5	519.90
06/05/2025	18:45:07.080	2		519.70
			2	519.70
			2	519.70
06/05/2025	18:43:27.719	1		520.50
			1	520.50
			1	520.50
06/05/2025	18:38:46.320	5		521.30
			5	521.30
			5	521.30
06/05/2025	18:38:34.828	10		521.00
			10	521.00
			10	521.00
06/05/2025	18:36:49.494	1		520.50
			1	520.50
			1	520.50
06/05/2025	18:36:47.266	1		520.70
			1	520.70
			1	520.70
06/05/2025	18:36:32.167	5		520.60
			5	520.60
			5	520.60
06/05/2025	18:29:23.223	2		520.60
			2	520.60
			2	520.60
06/05/2025	18:24:34.680	2		520.30
			2	520.30
			2	520.30
06/05/2025	18:22:42.481	1		520.90
			1	520.90
			1	520.90
06/05/2025	18:22:31.757	10		520.90
			10	520.90
			10	520.90
06/05/2025	18:22:27.278	1		520.50
			1	520.50
			1	520.50
06/05/2025	18:21:15.253	1		521.30
			1	521.30
			1	521.30
06/05/2025	18:16:46.821	10		521.00
			10	521.00
			10	521.00
06/05/2025	18:16:39.436	17		521.00
			17	521.00
			17	521.00
06/05/2025	18:13:23.098	20		522.00
			20	522.00
			20	522.00
06/05/2025	18:10:45.005	10		519.30
			10	519.30
			10	519.30
06/05/2025	18:10:30.420	1		519.10
			1	519.10
			1	519.10
06/05/2025	18:09:36.276	2		519.40
			2	519.40
			2	519.40
06/05/2025	18:08:56.498	30		519.10
			30	519.10
			30	519.10
06/05/2025	18:08:32.096	2		519.50
			2	519.50
			2	519.50
06/05/2025	18:08:15.954	4		520.00
			4	520.00
			4	520.00
06/05/2025	18:03:07.673	4		520.90
			4	520.90
			4	520.90
06/05/2025	18:01:08.652	1		520.50
			1	520.50
			1	520.50
06/05/2025	18:00:04.678	2		520.10
			2	520.10
			2	520.10
06/05/2025	17:59:53.664	4		520.50
			4	520.50
			4	520.50
06/05/2025	17:59:15.192	63		520.00
			63	520.00
			63	520.00
06/05/2025	17:57:17.949	10		520.70
			10	520.70
			10	520.70
06/05/2025	17:57:08.753	33		520.30
			33	520.30
			33	520.30
06/05/2025	17:55:00.639	9		520.50
			9	520.50
			9	520.50
06/05/2025	17:53:35.117	1		521.10
			1	521.10
			1	521.10
06/05/2025	17:50:36.001	5		521.90
			5	521.90
			5	521.90
06/05/2025	17:50:21.314	7		521.90
			7	521.90
			7	521.90
06/05/2025	17:50:09.781	5		521.90
			5	521.90
			5	521.90
06/05/2025	17:49:38.520	8		522.20
			8	522.20
			8	522.20
06/05/2025	17:48:49.748	20		521.90
			20	521.90
			20	521.90
06/05/2025	17:45:55.869	8		521.90
			8	521.90
			8	521.90
06/05/2025	17:45:35.403	2		521.90
			2	521.90
			2	521.90
06/05/2025	17:43:24.858	1		521.70
			1	521.70
			1	521.70
06/05/2025	17:42:49.625	3		521.70
			3	521.70
			3	521.70
06/05/2025	17:40:25.727	5		522.30
			5	522.30
			5	522.30
06/05/2025	17:40:16.395	4		522.50
			4	522.50
			4	522.50
06/05/2025	17:39:08.912	3		521.70
			3	521.70
			3	521.70
06/05/2025	17:38:55.928	1		522.00
			1	522.00
			1	522.00
06/05/2025	17:38:06.785	10		522.00
			10	522.00
			10	522.00
06/05/2025	17:35:28.720	1		521.90
			1	521.90
			1	521.90
06/05/2025	17:31:50.902	6		521.30
			6	521.30
			6	521.30
06/05/2025	17:31:39.815	5		521.40
			5	521.40
			5	521.40
06/05/2025	17:30:20.278	2		522.40
			2	522.40
			2	522.40
06/05/2025	17:28:45.359	10		522.30
			10	522.30
			10	522.30
06/05/2025	17:25:24.897	4		522.70
			4	522.70
			4	522.70
06/05/2025	17:25:01.532	7		523.10
			7	523.10
			7	523.10
06/05/2025	17:22:35.684	3		522.50
			3	522.50
			3	522.50
06/05/2025	17:21:34.324	12		522.80
			12	522.80
			12	522.80
06/05/2025	17:21:00.790	5		523.10
			5	523.10
			5	523.10
06/05/2025	17:21:00.725	3		523.10
			3	523.10
			3	523.10
06/05/2025	17:19:07.990	6		522.80
			6	522.80
			6	522.80
06/05/2025	17:18:56.517	9		522.50
			9	522.50
			9	522.50
06/05/2025	17:17:44.896	9		522.20
			9	522.20
			9	522.20
06/05/2025	17:16:15.653	1		522.30
			1	522.30
			1	522.30
06/05/2025	17:14:51.584	6		522.50
			6	522.50
			6	522.50
06/05/2025	17:14:50.811	11		522.50
			11	522.50
			11	522.50
06/05/2025	17:14:24.343	1		522.30
			1	522.30
			1	522.30
06/05/2025	17:13:07.255	1		522.20
			1	522.20
			1	522.20
06/05/2025	17:12:17.402	2		522.00
			2	522.00
			2	522.00
06/05/2025	17:10:31.758	2		522.00
			2	522.00
			2	522.00
06/05/2025	17:09:22.658	1		521.90
			1	521.90
			1	521.90
06/05/2025	17:09:07.702	23		521.60
			23	521.60
			23	521.60
06/05/2025	17:06:59.183	12		522.40
			12	522.40
			12	522.40
06/05/2025	17:05:14.075	1		521.90
			1	521.90
			1	521.90
06/05/2025	17:04:15.173	2		522.50
			2	522.50
			2	522.50
06/05/2025	16:59:55.629	1		522.10
			1	522.10
			1	522.10
06/05/2025	16:59:18.605	8		521.60
			8	521.60
			8	521.60
06/05/2025	16:58:18.075	1		521.70
			1	521.70
			1	521.70
06/05/2025	16:58:04.243	5		521.50
			5	521.50
			5	521.50
06/05/2025	16:56:52.854	9		521.50
			9	521.50
			9	521.50
06/05/2025	16:56:49.866	5		521.30
			5	521.30
			5	521.30
06/05/2025	16:55:54.252	1		521.00
			1	521.00
			1	521.00
06/05/2025	16:54:54.830	4		521.00
			4	521.00
			4	521.00
06/05/2025	16:52:14.958	9		520.60
			9	520.60
			9	520.60
06/05/2025	16:51:50.011	2		520.70
			2	520.70
			2	520.70
06/05/2025	16:51:13.042	8		520.40
			8	520.40
			8	520.40
06/05/2025	16:49:43.190	5		521.00
			5	521.00
			5	521.00
06/05/2025	16:48:44.184	1		522.30
			1	522.30
			1	522.30
06/05/2025	16:48:06.136	3		522.20
			3	522.20
			3	522.20
06/05/2025	16:47:00.092	1		522.20
			1	522.20
			1	522.20
06/05/2025	16:45:55.554	7		522.10
			7	522.10
			7	522.10
06/05/2025	16:44:37.732	10		521.70
			10	521.70
			10	521.70
06/05/2025	16:43:35.684	1		521.00
			1	521.00
			1	521.00
06/05/2025	16:41:36.500	1		521.20
			1	521.20
			1	521.20
06/05/2025	16:41:28.958	25		521.20
			25	521.20
			25	521.20
06/05/2025	16:40:17.826	2		520.90
			2	520.90
			2	520.90
06/05/2025	16:39:22.480	9		521.50
			9	521.50
			9	521.50
06/05/2025	16:34:22.210	2		521.90
			2	521.90
			2	521.90
06/05/2025	16:31:23.670	2		522.00
			2	522.00
			2	522.00
06/05/2025	16:28:16.908	1		522.20
			1	522.20
			1	522.20
06/05/2025	16:27:52.458	50		523.00
			50	523.00
			50	523.00
06/05/2025	16:27:38.916	2		522.50
			2	522.50
			2	522.50
06/05/2025	16:26:58.948	1		523.50
			1	523.50
			1	523.50
06/05/2025	16:24:50.193	10		523.00
			10	523.00
			10	523.00
06/05/2025	16:23:25.559	5		523.80
			5	523.80
			5	523.80
06/05/2025	16:22:16.069	5		522.70
			5	522.70
			5	522.70
06/05/2025	16:20:17.533	2		522.60
			2	522.60
			2	522.60
06/05/2025	16:18:43.165	6		520.00
			6	520.00
			6	520.00
06/05/2025	16:16:57.898	11		521.00
			11	521.00
			11	521.00
06/05/2025	16:16:00.843	19		521.00
			19	521.00
			19	521.00
06/05/2025	16:13:46.968	4		521.50
			4	521.50
			4	521.50
06/05/2025	16:12:17.513	56		522.00
			56	522.00
			56	522.00
06/05/2025	16:11:31.912	54		522.30
			54	522.30
			54	522.30
06/05/2025	16:08:06.983	1		521.80
			1	521.80
			1	521.80
06/05/2025	16:06:40.423	1		521.40
			1	521.40
			1	521.40
06/05/2025	16:05:22.181	1		521.30
			1	521.30
			1	521.30
06/05/2025	16:05:17.284	50		521.00
			50	521.00
			50	521.00
06/05/2025	16:03:46.980	4		520.40
			4	520.40
			4	520.40
06/05/2025	16:02:48.299	10		520.50
			10	520.50
			10	520.50
06/05/2025	16:00:44.165	4		519.00
			1	519.00
			4	519.00
			3	519.00
06/05/2025	16:00:25.135	10		519.10
			10	519.10
			10	519.10
06/05/2025	16:00:22.447	111		519.10
			111	519.10
			111	519.10
06/05/2025	16:00:20.814	10		519.20
			10	519.20
			10	519.20
06/05/2025	16:00:16.832	108		519.90
			108	519.90
			108	519.90
06/05/2025	16:00:05.619	13		519.90
			3	519.90
			5	519.90
			13	519.90
			5	519.90
06/05/2025	16:00:05.443	101		520.00
			6	520.00
			10	520.00
			5	520.00
			5	520.00
			10	520.00
			20	520.00
			3	520.00
			101	520.00
			2	520.00
			40	520.00
06/05/2025	16:00:02.287	1		520.40
			1	520.40
			1	520.40
06/05/2025	15:57:52.242	20		520.90
			20	520.90
			20	520.90
06/05/2025	15:56:56.722	2		521.70
			2	521.70
			2	521.70
06/05/2025	15:56:31.494	5		521.70
			5	521.70
			5	521.70
06/05/2025	15:56:25.807	15		521.50
			15	521.50
			15	521.50
06/05/2025	15:55:14.222	5		521.00
			5	521.00
			5	521.00
06/05/2025	15:53:41.535	1		521.40
			1	521.40
			1	521.40
06/05/2025	15:53:34.399	11		521.20
			11	521.20
			11	521.20
06/05/2025	15:51:36.200	4		520.90
			4	520.90
			4	520.90
06/05/2025	15:51:02.094	1		522.10
			1	522.10
			1	522.10
06/05/2025	15:50:41.081	3		522.90
			3	522.90
			3	522.90
06/05/2025	15:50:24.457	1		523.10
			1	523.10
			1	523.10
06/05/2025	15:48:40.584	30		523.30
			30	523.30
			30	523.30
06/05/2025	15:48:29.002	3		523.00
			3	523.00
			3	523.00
06/05/2025	15:47:12.936	10		523.50
			10	523.50
			10	523.50
06/05/2025	15:45:56.273	19		525.20
			19	525.20
			19	525.20
06/05/2025	15:45:32.572	1		524.60
			1	524.60
			1	524.60
06/05/2025	15:44:48.568	2		524.60
			2	524.60
			2	524.60
06/05/2025	15:43:17.796	19		523.70
			19	523.70
			19	523.70
06/05/2025	15:42:05.191	151		523.50
			151	523.50
			151	523.50
06/05/2025	15:42:05.039	300		523.50
			300	523.50
			300	523.50
06/05/2025	15:42:04.799	349		523.50
			49	523.50
			300	523.50
			349	523.50
06/05/2025	15:41:43.090	300		523.50
			300	523.50
			300	523.50
06/05/2025	15:41:33.465	1		523.40
			1	523.40
			1	523.40
06/05/2025	15:37:51.238	4		522.10
			4	522.10
			4	522.10
06/05/2025	15:36:18.918	1		521.20
			1	521.20
			1	521.20
06/05/2025	15:36:05.906	1		521.30
			1	521.30
			1	521.30
06/05/2025	15:34:01.825	1		520.10
			1	520.10
			1	520.10
06/05/2025	15:32:03.371	100		521.10
			100	521.10
			100	521.10
06/05/2025	15:31:40.778	70		520.30
			70	520.30
			70	520.30
06/05/2025	15:31:38.787	21		520.20
			21	520.20
			21	520.20
06/05/2025	15:31:04.112	1		523.00
			1	523.00
			1	523.00
06/05/2025	15:24:57.979	2		521.20
			2	521.20
			2	521.20
06/05/2025	15:24:57.118	3		521.20
			3	521.20
			3	521.20
06/05/2025	15:24:52.485	1		521.90
			1	521.90
			1	521.90
06/05/2025	15:24:09.008	1		521.90
			1	521.90
			1	521.90
06/05/2025	15:22:42.902	1		521.90
			1	521.90
			1	521.90
06/05/2025	15:20:35.306	5		521.90
			5	521.90
			5	521.90
06/05/2025	15:18:08.623	30		520.90
			30	520.90
			10	520.90
			20	520.90
06/05/2025	15:18:08.512	88		521.00
			88	521.00
			86	521.00
			2	521.00
06/05/2025	15:16:35.248	4		521.50
			4	521.50
			4	521.50
06/05/2025	15:11:26.779	4		521.70
			4	521.70
			4	521.70
06/05/2025	15:07:50.478	9		522.20
			9	522.20
			9	522.20
06/05/2025	15:06:45.114	4		522.10
			4	522.10
			4	522.10
06/05/2025	15:03:31.184	2		522.50
			2	522.50
			2	522.50
06/05/2025	15:01:38.906	2		522.70
			2	522.70
			2	522.70
06/05/2025	15:01:32.931	10		522.70
			10	522.70
			10	522.70
06/05/2025	15:01:30.397	9		522.70
			9	522.70
			9	522.70
06/05/2025	15:00:32.226	5		522.40
			5	522.40
			5	522.40
06/05/2025	14:58:20.703	2		522.70
			2	522.70
			2	522.70
06/05/2025	14:54:32.035	1		522.50
			1	522.50
			1	522.50
06/05/2025	14:54:21.881	3		521.70
			3	521.70
			3	521.70
06/05/2025	14:53:57.620	1		522.90
			1	522.90
			1	522.90
06/05/2025	14:49:58.973	1		522.50
			1	522.50
			1	522.50
06/05/2025	14:49:21.919	15		522.50
			15	522.50
			15	522.50
06/05/2025	14:45:20.836	4		521.70
			4	521.70
			4	521.70
06/05/2025	14:44:43.854	36		521.30
			36	521.30
			1	521.30
			35	521.30
06/05/2025	14:38:09.485	1		521.60
			1	521.60
			1	521.60
06/05/2025	14:36:17.626	1		521.50
			1	521.50
			1	521.50
06/05/2025	14:34:41.035	1		521.40
			1	521.40
			1	521.40
06/05/2025	14:33:10.512	14		522.00
			5	522.00
			9	522.00
			14	522.00
06/05/2025	14:31:23.455	2		522.40
			2	522.40
			2	522.40
06/05/2025	14:29:28.854	4		522.70
			4	522.70
			4	522.70
06/05/2025	14:27:03.249	1		522.70
			1	522.70
			1	522.70
06/05/2025	14:25:30.264	2		522.40
			2	522.40
			2	522.40
06/05/2025	14:24:37.715	5		522.30
			5	522.30
			5	522.30
06/05/2025	14:22:03.702	1		522.10
			1	522.10
			1	522.10
06/05/2025	14:16:54.887	6		522.10
			6	522.10
			6	522.10
06/05/2025	14:12:26.773	10		522.50
			10	522.50
			10	522.50
06/05/2025	14:12:12.957	11		522.50
			10	522.50
			1	522.50
			11	522.50
06/05/2025	14:10:31.360	67		523.00
			67	523.00
			67	523.00
06/05/2025	14:10:06.747	50		523.10
			50	523.10
			50	523.10
06/05/2025	14:10:06.043	50		523.10
			50	523.10
			50	523.10
06/05/2025	14:09:57.172	50		523.00
			50	523.00
			50	523.00
06/05/2025	14:09:29.061	100		523.10
			100	523.10
			100	523.10
06/05/2025	14:09:17.301	50		523.10
			50	523.10
			50	523.10
06/05/2025	14:09:16.697	50		523.10
			50	523.10
			50	523.10
06/05/2025	14:07:56.656	60		523.00
			60	523.00
			60	523.00
06/05/2025	14:07:42.470	8		523.00
			8	523.00
			8	523.00
06/05/2025	14:07:15.457	100		523.00
			100	523.00
			100	523.00
06/05/2025	14:04:02.225	20		523.60
			20	523.60
			20	523.60
06/05/2025	14:03:50.367	20		523.50
			20	523.50
			20	523.50
06/05/2025	14:03:22.693	30		523.40
			30	523.40
			30	523.40
06/05/2025	14:01:27.454	7		522.40
			7	522.40
			7	522.40
06/05/2025	13:56:32.165	1		522.40
			1	522.40
			1	522.40
06/05/2025	13:56:00.427	4		522.70
			4	522.70
			4	522.70
06/05/2025	13:43:08.923	1		523.00
			1	523.00
			1	523.00
06/05/2025	13:40:03.371	30		523.20
			30	523.20
			30	523.20
06/05/2025	13:31:47.372	1		523.00
			1	523.00
			1	523.00
06/05/2025	13:29:26.054	4		522.80
			4	522.80
			4	522.80
06/05/2025	13:29:18.803	1		522.80
			1	522.80
			1	522.80
06/05/2025	13:27:35.021	1		523.00
			1	523.00
			1	523.00
06/05/2025	13:23:15.470	5		522.70
			5	522.70
			5	522.70
06/05/2025	13:22:24.718	1		522.90
			1	522.90
			1	522.90
06/05/2025	13:22:13.995	4		523.00
			4	523.00
			4	523.00
06/05/2025	13:21:45.330	1		522.80
			1	522.80
			1	522.80
06/05/2025	13:20:48.907	10		523.10
			10	523.10
			10	523.10
06/05/2025	13:19:29.170	3		523.20
			3	523.20
			3	523.20

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

Rheinmetall AG

Bid: 1 645.00
Ask: 1 649.00
Volume: 147 839
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice