Tradegate Exchange

PUMA SE

1606

1227

22.65

Date	Time	Volume	Order Volume	Price
15/12/2025	21:59:21.238	500		22.65
			500	22.65
			500	22.65
15/12/2025	21:58:38.057	500		22.65
			500	22.65
			500	22.65
15/12/2025	21:56:56.287	500		22.64
			500	22.64
			500	22.64
15/12/2025	21:56:44.581	500		22.64
			500	22.64
			500	22.64
15/12/2025	21:55:25.400	100		22.64
			100	22.64
			100	22.64
15/12/2025	21:50:32.992	500		22.60
			500	22.60
			500	22.60
15/12/2025	21:50:00.468	500		22.61
			500	22.61
			500	22.61
15/12/2025	21:47:13.084	100		22.64
			90	22.64
			10	22.64
			100	22.64
15/12/2025	21:45:59.443	50		22.64
			50	22.64
			50	22.64
15/12/2025	21:42:24.412	46		22.64
			46	22.64
			46	22.64
15/12/2025	21:42:20.036	50		22.57
			50	22.57
			50	22.57
15/12/2025	21:39:22.799	15		22.64
			15	22.64
			15	22.64
15/12/2025	21:39:08.947	70		22.64
			70	22.64
			70	22.64
15/12/2025	21:29:40.270	70		22.64
			70	22.64
			15	22.64
			55	22.64
15/12/2025	21:29:02.243	40		22.57
			40	22.57
			40	22.57
15/12/2025	21:16:44.421	5		22.64
			5	22.64
			5	22.64
15/12/2025	21:14:35.532	64		22.57
			64	22.57
			64	22.57
15/12/2025	21:12:48.202	775		22.57
			395	22.57
			380	22.57
			775	22.57
15/12/2025	21:11:25.824	400		22.57
			400	22.57
			400	22.57
15/12/2025	21:11:18.332	200		22.57
			15	22.57
			185	22.57
			200	22.57
15/12/2025	21:06:51.997	900		22.62
			771	22.62
			900	22.62
			129	22.62
15/12/2025	21:03:56.255	14		22.57
			14	22.57
			14	22.57
15/12/2025	21:03:19.944	869		22.60
			869	22.60
			500	22.60
			369	22.60
15/12/2025	21:01:33.052	500		22.59
			500	22.59
			500	22.59
15/12/2025	21:01:32.196	500		22.59
			500	22.59
			15	22.59
			485	22.59
15/12/2025	21:00:34.153	50		22.54
			50	22.54
			50	22.54
15/12/2025	21:00:23.610	375		22.54
			375	22.54
			375	22.54
15/12/2025	20:51:45.450	268		22.54
			250	22.54
			15	22.54
			268	22.54
			3	22.54
15/12/2025	20:44:59.089	100		22.59
			100	22.59
			100	22.59
15/12/2025	20:43:27.388	50		22.59
			50	22.59
			50	22.59
15/12/2025	20:38:57.849	115		22.59
			15	22.59
			100	22.59
			115	22.59
15/12/2025	20:32:55.194	60		22.54
			60	22.54
			60	22.54
15/12/2025	20:27:57.498	217		22.54
			217	22.54
			217	22.54
15/12/2025	20:24:31.745	200		22.54
			15	22.54
			50	22.54
			200	22.54
			85	22.54
			50	22.54
15/12/2025	20:22:48.576	244		22.59
			244	22.59
			244	22.59
15/12/2025	20:20:43.803	1		22.61
			1	22.61
			1	22.61
15/12/2025	20:18:10.609	100		22.58
			100	22.58
			100	22.58
15/12/2025	20:12:40.653	1		22.61
			1	22.61
			1	22.61
15/12/2025	20:12:16.906	3		22.57
			3	22.57
			3	22.57
15/12/2025	20:06:12.921	50		22.61
			50	22.61
			50	22.61
15/12/2025	20:05:22.438	50		22.57
			50	22.57
			50	22.57
15/12/2025	20:02:39.461	50		22.57
			50	22.57
			50	22.57
15/12/2025	20:02:22.496	100		22.61
			4	22.61
			100	22.61
			96	22.61
15/12/2025	19:59:51.745	225		22.61
			225	22.61
			110	22.61
			115	22.61
15/12/2025	19:57:57.915	44		22.61
			44	22.61
			44	22.61
15/12/2025	19:56:04.773	173		22.61
			173	22.61
			48	22.61
			125	22.61
15/12/2025	19:54:12.032	100		22.57
			100	22.57
			100	22.57
15/12/2025	19:53:40.166	27		22.57
			27	22.57
			27	22.57
15/12/2025	19:52:40.616	1		22.61
			1	22.61
			1	22.61
15/12/2025	19:52:07.507	1		22.57
			1	22.57
			1	22.57
15/12/2025	19:51:16.785	25		22.57
			25	22.57
			25	22.57
15/12/2025	19:49:02.207	300		22.57
			300	22.57
			300	22.57
15/12/2025	19:48:47.833	6		22.57
			6	22.57
			6	22.57
15/12/2025	19:47:18.942	110		22.57
			110	22.57
			50	22.57
			60	22.57
15/12/2025	19:42:20.698	16		22.61
			16	22.61
			16	22.61
15/12/2025	19:36:43.788	200		22.56
			50	22.56
			50	22.56
			200	22.56
			100	22.56
15/12/2025	19:35:52.469	20		22.56
			20	22.56
			20	22.56
15/12/2025	19:34:09.913	55		22.56
			5	22.56
			55	22.56
			50	22.56
15/12/2025	19:30:53.219	250		22.61
			250	22.61
			250	22.61
15/12/2025	19:27:52.438	100		22.61
			100	22.61
			100	22.61
15/12/2025	19:24:03.047	1		22.54
			1	22.54
			1	22.54
15/12/2025	19:16:39.283	500		22.61
			500	22.61
			500	22.61
15/12/2025	19:16:17.473	500		22.61
			500	22.61
			500	22.61
15/12/2025	19:14:00.226	3		22.61
			3	22.61
			3	22.61
15/12/2025	19:12:37.230	50		22.61
			15	22.61
			35	22.61
			50	22.61
15/12/2025	19:04:03.377	95		22.54
			85	22.54
			95	22.54
			10	22.54
15/12/2025	19:02:43.450	515		22.54
			15	22.54
			515	22.54
			500	22.54
15/12/2025	18:59:46.000	1		22.61
			1	22.61
			1	22.61
15/12/2025	18:58:53.911	100		22.54
			100	22.54
			100	22.54
15/12/2025	18:58:51.519	50		22.61
			50	22.61
			15	22.61
			35	22.61
15/12/2025	18:57:03.958	257		22.54
			257	22.54
			42	22.54
			15	22.54
			200	22.54
15/12/2025	18:56:16.532	88		22.61
			88	22.61
			88	22.61
15/12/2025	18:56:13.695	200		22.61
			200	22.61
			200	22.61
15/12/2025	18:52:41.621	220		22.62
			50	22.62
			220	22.62
			170	22.62
15/12/2025	18:51:35.186	14		22.62
			14	22.62
			14	22.62
15/12/2025	18:47:45.428	42		22.62
			15	22.62
			27	22.62
			42	22.62
15/12/2025	18:46:58.724	120		22.54
			120	22.54
			120	22.54
15/12/2025	18:44:52.043	180		22.54
			180	22.54
			180	22.54
15/12/2025	18:43:29.859	50		22.54
			15	22.54
			50	22.54
			35	22.54
15/12/2025	18:41:18.840	100		22.62
			100	22.62
			85	22.62
			15	22.62
15/12/2025	18:37:32.688	1		22.54
			1	22.54
			1	22.54
15/12/2025	18:36:44.730	13		22.54
			13	22.54
			13	22.54
15/12/2025	18:36:13.594	150		22.54
			150	22.54
			150	22.54
15/12/2025	18:33:29.687	207		22.54
			207	22.54
			192	22.54
			15	22.54
15/12/2025	18:32:57.299	100		22.64
			100	22.64
			85	22.64
			15	22.64
15/12/2025	18:31:02.029	500		22.53
			15	22.53
			500	22.53
			125	22.53
			360	22.53
15/12/2025	18:30:49.822	5		22.63
			5	22.63
			5	22.63
15/12/2025	18:30:45.051	500		22.63
			500	22.63
			500	22.63
15/12/2025	18:26:04.638	220		22.63
			220	22.63
			220	22.63
15/12/2025	18:25:42.959	1 005		22.63
			1 005	22.63
			500	22.63
			505	22.63
15/12/2025	18:25:35.250	300		22.63
			300	22.63
			50	22.63
			250	22.63
15/12/2025	18:25:28.936	500		22.61
			500	22.61
			500	22.61
15/12/2025	18:25:28.556	220		22.61
			220	22.61
			220	22.61
15/12/2025	18:25:28.471	270		22.60
			245	22.60
			10	22.60
			15	22.60
			270	22.60
15/12/2025	18:24:26.114	50		22.53
			50	22.53
			50	22.53
15/12/2025	18:18:57.297	98		22.52
			98	22.52
			98	22.52
15/12/2025	18:16:36.631	20		22.52
			20	22.52
			5	22.52
			15	22.52
15/12/2025	18:13:56.697	55		22.61
			55	22.61
			55	22.61
15/12/2025	18:10:39.041	60		22.52
			60	22.52
			60	22.52
15/12/2025	18:10:22.138	266		22.57
			266	22.57
			266	22.57
15/12/2025	18:10:18.753	2		22.56
			2	22.56
			2	22.56
15/12/2025	18:10:17.729	232		22.56
			232	22.56
			232	22.56
15/12/2025	18:08:36.900	200		22.56
			200	22.56
			200	22.56
15/12/2025	18:08:08.343	100		22.56
			100	22.56
			100	22.56
15/12/2025	18:04:38.375	180		22.56
			180	22.56
			180	22.56
15/12/2025	18:00:40.799	3		22.52
			3	22.52
			3	22.52
15/12/2025	17:58:13.921	75		22.52
			75	22.52
			75	22.52
15/12/2025	17:58:11.434	100		22.56
			100	22.56
			100	22.56
15/12/2025	17:55:22.091	30		22.52
			30	22.52
			30	22.52
15/12/2025	17:47:05.319	55		22.52
			55	22.52
			55	22.52
15/12/2025	17:46:36.932	100		22.56
			100	22.56
			100	22.56
15/12/2025	17:45:24.565	100		22.52
			100	22.52
			100	22.52
15/12/2025	17:45:07.477	202		22.52
			100	22.52
			102	22.52
			202	22.52
15/12/2025	17:44:49.445	3		22.52
			3	22.52
			3	22.52
15/12/2025	17:43:37.897	1		22.52
			1	22.52
			1	22.52
15/12/2025	17:42:37.370	100		22.56
			100	22.56
			100	22.56
15/12/2025	17:41:25.860	450		22.52
			325	22.52
			125	22.52
			450	22.52
15/12/2025	17:40:51.380	50		22.61
			50	22.61
			50	22.61
15/12/2025	17:39:47.709	890		22.58
			230	22.58
			63	22.58
			113	22.58
			200	22.58
			200	22.58
			260	22.58
			480	22.58
			214	22.58
			20	22.58
15/12/2025	17:29:31.327	8		22.66
			8	22.66
			8	22.66
15/12/2025	17:23:59.902	300		22.66
			300	22.66
			300	22.66
15/12/2025	17:23:06.236	80		22.65
			80	22.65
			80	22.65
15/12/2025	17:22:50.535	225		22.65
			225	22.65
			225	22.65
15/12/2025	17:21:16.789	250		22.66
			250	22.66
			250	22.66
15/12/2025	17:20:31.260	30		22.67
			30	22.67
			30	22.67
15/12/2025	17:20:05.972	176		22.67
			176	22.67
			176	22.67
15/12/2025	17:19:43.782	184		22.66
			184	22.66
			184	22.66
15/12/2025	17:19:04.360	50		22.66
			50	22.66
			50	22.66
15/12/2025	17:17:48.907	100		22.65
			100	22.65
			100	22.65
15/12/2025	17:16:37.765	100		22.66
			100	22.66
			100	22.66
15/12/2025	17:16:37.173	30		22.64
			30	22.64
			30	22.64
15/12/2025	17:16:21.707	275		22.65
			275	22.65
			275	22.65
15/12/2025	17:14:25.877	1 000		22.63
			1 000	22.63
			1 000	22.63
15/12/2025	17:13:28.388	499		22.64
			499	22.64
			499	22.64
15/12/2025	17:12:25.268	105		22.63
			105	22.63
			105	22.63
15/12/2025	17:10:00.484	308		22.64
			308	22.64
			308	22.64
15/12/2025	17:07:33.509	11		22.62
			11	22.62
			11	22.62
15/12/2025	17:06:49.333	15		22.63
			15	22.63
			15	22.63
15/12/2025	17:06:44.731	110		22.62
			110	22.62
			110	22.62
15/12/2025	17:06:19.874	110		22.61
			110	22.61
			110	22.61
15/12/2025	17:04:15.481	1 350		22.61
			1 350	22.61
			1 350	22.61
15/12/2025	17:02:56.320	180		22.61
			180	22.61
			180	22.61
15/12/2025	17:02:50.686	225		22.61
			225	22.61
			225	22.61
15/12/2025	17:00:59.567	1 000		22.60
			1 000	22.60
			1 000	22.60
15/12/2025	17:00:58.026	88		22.60
			88	22.60
			88	22.60
15/12/2025	17:00:52.692	150		22.59
			150	22.59
			150	22.59
15/12/2025	16:57:49.216	18		22.57
			18	22.57
			18	22.57
15/12/2025	16:57:22.940	110		22.59
			110	22.59
			110	22.59
15/12/2025	16:56:05.749	20		22.59
			20	22.59
			20	22.59
15/12/2025	16:55:32.392	200		22.57
			200	22.57
			200	22.57
15/12/2025	16:54:18.603	985		22.56
			985	22.56
			985	22.56
15/12/2025	16:54:08.638	60		22.56
			60	22.56
			60	22.56
15/12/2025	16:54:03.155	4		22.53
			4	22.53
			4	22.53
15/12/2025	16:51:55.016	1		22.61
			1	22.61
			1	22.61
15/12/2025	16:51:45.216	1 350		22.60
			1 350	22.60
			1 350	22.60
15/12/2025	16:50:46.129	500		22.61
			500	22.61
			500	22.61
15/12/2025	16:50:36.817	1		22.61
			1	22.61
			1	22.61
15/12/2025	16:48:44.661	44		22.59
			44	22.59
			44	22.59
15/12/2025	16:48:43.147	80		22.59
			80	22.59
			80	22.59
15/12/2025	16:47:45.788	9		22.60
			9	22.60
			9	22.60
15/12/2025	16:47:25.089	100		22.61
			100	22.61
			100	22.61
15/12/2025	16:46:42.948	60		22.61
			60	22.61
			60	22.61
15/12/2025	16:46:11.782	75		22.61
			75	22.61
			75	22.61
15/12/2025	16:41:43.725	45		22.62
			45	22.62
			45	22.62
15/12/2025	16:39:46.574	1 150		22.64
			1 150	22.64
			1 150	22.64
15/12/2025	16:36:06.914	100		22.63
			100	22.63
			100	22.63
15/12/2025	16:36:02.423	1 150		22.63
			1 150	22.63
			1 150	22.63
15/12/2025	16:34:19.097	5		22.61
			5	22.61
			5	22.61
15/12/2025	16:32:25.124	45		22.60
			45	22.60
			45	22.60
15/12/2025	16:32:22.607	795		22.59
			795	22.59
			795	22.59
15/12/2025	16:31:48.195	220		22.59
			220	22.59
			220	22.59
15/12/2025	16:31:21.581	270		22.59
			270	22.59
			270	22.59
15/12/2025	16:29:07.356	1 150		22.60
			1 150	22.60
			1 150	22.60
15/12/2025	16:28:54.156	265		22.60
			265	22.60
			265	22.60
15/12/2025	16:27:45.833	50		22.62
			50	22.62
			50	22.62
15/12/2025	16:27:08.758	1 350		22.62
			1 350	22.62
			1 350	22.62
15/12/2025	16:27:05.984	1 150		22.63
			1 150	22.63
			1 150	22.63
15/12/2025	16:25:46.167	345		22.52
			345	22.52
			345	22.52
15/12/2025	16:25:30.396	150		22.52
			150	22.52
			150	22.52
15/12/2025	16:23:34.161	60		22.66
			60	22.66
			60	22.66
15/12/2025	16:23:05.036	1 150		22.67
			1 150	22.67
			1 150	22.67
15/12/2025	16:22:03.004	90		22.66
			90	22.66
			90	22.66
15/12/2025	16:21:58.372	25		22.67
			25	22.67
			25	22.67
15/12/2025	16:20:48.996	80		22.65
			80	22.65
			80	22.65
15/12/2025	16:20:34.679	25		22.65
			25	22.65
			25	22.65
15/12/2025	16:17:36.567	100		22.62
			100	22.62
			100	22.62
15/12/2025	16:16:07.028	130		22.61
			130	22.61
			130	22.61
15/12/2025	16:15:52.567	200		22.55
			200	22.55
			200	22.55
15/12/2025	16:15:41.488	50		22.56
			50	22.56
			50	22.56
15/12/2025	16:14:07.501	60		22.66
			60	22.66
			60	22.66
15/12/2025	16:13:28.617	500		22.65
			500	22.65
			500	22.65
15/12/2025	16:12:59.427	20		22.66
			20	22.66
			20	22.66
15/12/2025	16:12:03.966	300		22.66
			300	22.66
			300	22.66
15/12/2025	16:11:57.991	25		22.67
			25	22.67
			25	22.67
15/12/2025	16:11:35.192	81		22.66
			81	22.66
			81	22.66
15/12/2025	16:11:30.584	17		22.66
			17	22.66
			17	22.66
15/12/2025	16:10:36.436	100		22.67
			100	22.67
			100	22.67
15/12/2025	16:07:58.199	4		22.65
			4	22.65
			4	22.65
15/12/2025	16:07:50.839	500		22.65
			500	22.65
			500	22.65
15/12/2025	16:07:26.200	12		22.65
			12	22.65
			12	22.65
15/12/2025	16:07:04.161	27		22.66
			27	22.66
			27	22.66
15/12/2025	16:06:36.328	125		22.66
			125	22.66
			125	22.66
15/12/2025	16:06:29.737	10		22.64
			10	22.64
			10	22.64
15/12/2025	16:05:30.386	300		22.65
			300	22.65
			300	22.65
15/12/2025	16:05:22.424	1 150		22.66
			1 150	22.66
			1 150	22.66
15/12/2025	16:05:01.278	44		22.65
			44	22.65
			44	22.65
15/12/2025	16:04:22.221	80		22.64
			80	22.64
			80	22.64
15/12/2025	16:03:50.574	44		22.65
			44	22.65
			44	22.65
15/12/2025	16:03:18.205	50		22.64
			50	22.64
			50	22.64
15/12/2025	16:03:12.304	72		22.65
			72	22.65
			72	22.65
15/12/2025	16:00:55.021	22		22.65
			22	22.65
			22	22.65
15/12/2025	16:00:04.397	1		22.68
			1	22.68
			1	22.68
15/12/2025	15:59:40.135	200		22.70
			200	22.70
			200	22.70
15/12/2025	15:57:53.645	10		22.70
			10	22.70
			10	22.70
15/12/2025	15:57:04.970	50		22.72
			50	22.72
			50	22.72
15/12/2025	15:56:10.661	100		22.72
			100	22.72
			100	22.72
15/12/2025	15:55:51.455	200		22.73
			200	22.73
			200	22.73
15/12/2025	15:55:45.070	1 000		22.72
			1 000	22.72
			1 000	22.72
15/12/2025	15:55:39.464	1 000		22.72
			1 000	22.72
			1 000	22.72
15/12/2025	15:55:37.727	100		22.74
			100	22.74
			100	22.74
15/12/2025	15:51:26.181	170		22.72
			170	22.72
			170	22.72
15/12/2025	15:51:14.110	40		22.72
			40	22.72
			40	22.72
15/12/2025	15:51:02.374	1 150		22.69
			1 150	22.69
			1 150	22.69
15/12/2025	15:50:32.655	400		22.70
			400	22.70
			400	22.70
15/12/2025	15:49:54.029	21		22.72
			21	22.72
			21	22.72
15/12/2025	15:49:31.091	170		22.74
			170	22.74
			170	22.74
15/12/2025	15:48:48.004	80		22.74
			80	22.74
			80	22.74
15/12/2025	15:48:34.849	38		22.77
			38	22.77
			38	22.77
15/12/2025	15:48:01.347	500		22.80
			500	22.80
			500	22.80
15/12/2025	15:47:39.136	300		22.76
			300	22.76
			300	22.76
15/12/2025	15:47:09.104	2		22.81
			2	22.81
			2	22.81
15/12/2025	15:45:45.161	75		22.81
			75	22.81
			75	22.81
15/12/2025	15:45:26.499	100		22.84
			100	22.84
			100	22.84
15/12/2025	15:43:33.538	360		22.84
			360	22.84
			360	22.84
15/12/2025	15:42:22.138	350		22.80
			350	22.80
			350	22.80
15/12/2025	15:40:29.317	10		22.77
			10	22.77
			10	22.77
15/12/2025	15:40:00.443	150		22.78
			150	22.78
			150	22.78
15/12/2025	15:38:46.768	2		22.71
			2	22.71
			2	22.71
15/12/2025	15:38:40.401	100		22.71
			100	22.71
			100	22.71
15/12/2025	15:37:57.720	116		22.71
			116	22.71
			116	22.71
15/12/2025	15:37:17.588	75		22.71
			75	22.71
			75	22.71
15/12/2025	15:35:50.881	500		22.69
			500	22.69
			500	22.69
15/12/2025	15:35:18.872	1 150		22.68
			1 150	22.68
			1 150	22.68
15/12/2025	15:34:29.703	5		22.69
			5	22.69
			5	22.69
15/12/2025	15:33:40.818	200		22.69
			200	22.69
			200	22.69
15/12/2025	15:31:58.539	100		22.74
			100	22.74
			100	22.74
15/12/2025	15:30:29.771	500		22.75
			500	22.75
			500	22.75
15/12/2025	15:30:27.562	100		22.72
			100	22.72
			100	22.72
15/12/2025	15:30:10.261	45		22.72
			45	22.72
			45	22.72
15/12/2025	15:27:53.539	500		22.64
			500	22.64
			500	22.64
15/12/2025	15:26:12.307	60		22.68
			60	22.68
			60	22.68
15/12/2025	15:25:45.994	5		22.68
			5	22.68
			5	22.68
15/12/2025	15:25:24.110	18		22.68
			18	22.68
			18	22.68
15/12/2025	15:24:56.721	1 150		22.69
			1 150	22.69
			1 150	22.69
15/12/2025	15:24:27.690	1 270		22.69
			1 270	22.69
			1 270	22.69
15/12/2025	15:23:36.351	500		22.70
			500	22.70
			500	22.70
15/12/2025	15:23:06.782	299		22.60
			299	22.60
			299	22.60
15/12/2025	15:22:43.993	408		22.59
			8	22.59
			408	22.59
			400	22.59
15/12/2025	15:22:19.589	12		22.63
			12	22.63
			12	22.63
15/12/2025	15:21:53.339	250		22.64
			250	22.64
			100	22.64
			150	22.64
15/12/2025	15:21:16.968	500		22.70
			500	22.70
			500	22.70
15/12/2025	15:20:57.859	17		22.68
			17	22.68
			17	22.68
15/12/2025	15:20:23.155	38		22.70
			38	22.70
			38	22.70
15/12/2025	15:20:21.180	500		22.70
			500	22.70
			500	22.70
15/12/2025	15:20:16.613	5		22.72
			5	22.72
			5	22.72
15/12/2025	15:19:56.518	1 000		22.64
			1 000	22.64
			1 000	22.64
15/12/2025	15:19:02.329	1		22.67
			1	22.67
			1	22.67
15/12/2025	15:18:56.888	850		22.67
			850	22.67
			850	22.67
15/12/2025	15:18:39.807	1 150		22.73
			1 150	22.73
			1 150	22.73
15/12/2025	15:18:26.001	20		22.71
			20	22.71
			20	22.71
15/12/2025	15:18:19.576	100		22.70
			100	22.70
			100	22.70
15/12/2025	15:18:09.397	135		22.70
			135	22.70
			135	22.70
15/12/2025	15:16:34.753	600		22.70
			600	22.70
			600	22.70
15/12/2025	15:16:30.429	2 800		22.70
			2 800	22.70
			2 700	22.70
			100	22.70
15/12/2025	15:16:13.448	1 100		22.73
			1 100	22.73
			1 100	22.73
15/12/2025	15:16:13.415	1 100		22.73
			1 100	22.73
			1 100	22.73
15/12/2025	15:16:03.999	500		22.74
			500	22.74
			500	22.74
15/12/2025	15:15:59.409	200		22.73
			200	22.73
			200	22.73
15/12/2025	15:15:31.136	1 100		22.73
			1 100	22.73
			1 100	22.73
15/12/2025	15:15:26.197	50		22.73
			50	22.73
			50	22.73
15/12/2025	15:14:43.675	101		22.76
			101	22.76
			101	22.76
15/12/2025	15:13:56.450	50		22.76
			50	22.76
			50	22.76
15/12/2025	15:13:10.729	30		22.76
			30	22.76
			30	22.76
15/12/2025	15:11:04.785	200		22.77
			200	22.77
			200	22.77
15/12/2025	15:10:46.695	100		22.79
			100	22.79
			100	22.79
15/12/2025	15:10:00.909	1 100		22.77
			1 100	22.77
			1 100	22.77
15/12/2025	15:09:49.794	150		22.76
			150	22.76
			150	22.76
15/12/2025	15:09:23.533	90		22.79
			90	22.79
			90	22.79
15/12/2025	15:09:05.071	350		22.77
			350	22.77
			350	22.77
15/12/2025	15:08:58.015	200		22.77
			200	22.77
			200	22.77
15/12/2025	15:08:44.363	1 100		22.77
			1 100	22.77
			1 100	22.77
15/12/2025	15:08:19.373	350		22.76
			350	22.76
			350	22.76
15/12/2025	15:06:38.238	30		22.82
			30	22.82
			30	22.82
15/12/2025	15:06:06.855	46		22.81
			46	22.81
			46	22.81
15/12/2025	15:06:05.841	16		22.81
			16	22.81
			16	22.81
15/12/2025	15:05:28.335	150		22.82
			150	22.82
			150	22.82
15/12/2025	15:05:05.481	52		22.82
			52	22.82
			52	22.82
15/12/2025	15:03:58.816	20		22.84
			20	22.84
			20	22.84
15/12/2025	15:02:13.425	45		22.76
			45	22.76
			45	22.76
15/12/2025	15:02:13.310	317		22.76
			317	22.76
			317	22.76
15/12/2025	15:01:59.522	867		22.78
			167	22.78
			867	22.78
			700	22.78
15/12/2025	15:01:54.939	200		22.84
			200	22.84
			200	22.84
15/12/2025	15:01:52.053	150		22.84
			150	22.84
			150	22.84
15/12/2025	15:01:26.455	52		22.84
			52	22.84
			52	22.84
15/12/2025	15:01:23.735	150		22.84
			150	22.84
			150	22.84
15/12/2025	15:01:12.696	1 100		22.84
			1 100	22.84
			1 100	22.84
15/12/2025	15:00:51.105	56		22.84
			56	22.84
			56	22.84
15/12/2025	15:00:39.494	30		22.84
			30	22.84
			30	22.84
15/12/2025	15:00:37.462	35		22.84
			35	22.84
			35	22.84
15/12/2025	15:00:37.411	500		22.84
			500	22.84
			500	22.84
15/12/2025	14:59:58.579	55		22.90
			55	22.90
			55	22.90
15/12/2025	14:59:58.491	150		22.90
			150	22.90
			150	22.90
15/12/2025	14:59:30.146	85		22.95
			85	22.95
			85	22.95
15/12/2025	14:53:40.451	11		22.97
			11	22.97
			11	22.97
15/12/2025	14:53:31.886	15		22.95
			15	22.95
			15	22.95
15/12/2025	14:52:16.593	500		22.94
			500	22.94
			500	22.94

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice