Tradegate Exchange

Gamestop Corp. Class A

592

494

20.10

Date	Time	Volume	Order Volume	Price
16/06/2025	19:12:04.527	20		20.10
			20	20.10
			20	20.10
16/06/2025	19:07:58.190	4		20.035
			4	20.035
			4	20.035
16/06/2025	19:07:37.209	60		20.025
			60	20.025
			60	20.025
16/06/2025	19:05:01.518	500		20.155
			500	20.155
			500	20.155
16/06/2025	19:04:42.688	240		20.155
			240	20.155
			240	20.155
16/06/2025	19:01:30.084	84		20.175
			84	20.175
			84	20.175
16/06/2025	18:59:28.410	59		20.13
			59	20.13
			59	20.13
16/06/2025	18:59:27.540	400		20.13
			400	20.13
			400	20.13
16/06/2025	18:58:49.907	35		20.125
			35	20.125
			35	20.125
16/06/2025	18:55:52.932	35		20.03
			35	20.03
			35	20.03
16/06/2025	18:53:20.745	500		20.135
			25	20.135
			475	20.135
			500	20.135
16/06/2025	18:49:57.519	5		20.085
			5	20.085
			5	20.085
16/06/2025	18:43:01.006	150		20.01
			150	20.01
			150	20.01
16/06/2025	18:42:43.492	200		20.005
			200	20.005
			200	20.005
16/06/2025	18:41:41.925	1 225		20.09
			1 225	20.09
			1 225	20.09
16/06/2025	18:34:57.520	10		20.06
			10	20.06
			10	20.06
16/06/2025	18:21:21.509	248		20.06
			248	20.06
			248	20.06
16/06/2025	18:16:18.142	26		19.974
			26	19.974
			26	19.974
16/06/2025	18:14:29.766	100		20.00
			100	20.00
			100	20.00
16/06/2025	18:12:09.727	100		19.998
			100	19.998
			100	19.998
16/06/2025	18:09:22.000	10		19.998
			10	19.998
			10	19.998
16/06/2025	18:09:03.823	23		19.998
			23	19.998
			23	19.998
16/06/2025	18:02:10.334	25		20.015
			25	20.015
			25	20.015
16/06/2025	18:01:50.205	90		19.968
			90	19.968
			90	19.968
16/06/2025	17:53:28.341	1 500		19.99
			1 500	19.99
			1 500	19.99
16/06/2025	17:51:39.950	70		20.035
			70	20.035
			70	20.035
16/06/2025	17:51:29.326	120		19.992
			120	19.992
			120	19.992
16/06/2025	17:46:15.488	1 000		19.862
			1 000	19.862
			1 000	19.862
16/06/2025	17:46:04.773	74		19.812
			74	19.812
			74	19.812
16/06/2025	17:44:47.489	1 000		19.90
			1 000	19.90
			1 000	19.90
16/06/2025	17:39:31.862	72		19.908
			72	19.908
			72	19.908
16/06/2025	17:37:21.347	100		19.808
			100	19.808
			100	19.808
16/06/2025	17:37:21.216	560		19.88
			560	19.88
			560	19.88
16/06/2025	17:33:51.426	11		19.878
			11	19.878
			11	19.878
16/06/2025	17:31:34.927	100		19.88
			100	19.88
			100	19.88
16/06/2025	17:30:58.509	10		19.924
			10	19.924
			10	19.924
16/06/2025	17:30:39.458	158		19.922
			158	19.922
			158	19.922
16/06/2025	17:30:22.460	5		19.93
			5	19.93
			5	19.93
16/06/2025	17:29:48.920	30		19.95
			30	19.95
			30	19.95
16/06/2025	17:29:45.589	100		19.918
			100	19.918
			100	19.918
16/06/2025	17:27:56.254	300		20.00
			300	20.00
			300	20.00
16/06/2025	17:27:39.359	50		20.05
			50	20.05
			50	20.05
16/06/2025	17:24:55.389	500		20.015
			500	20.015
			500	20.015
16/06/2025	17:22:30.051	250		20.045
			250	20.045
			250	20.045
16/06/2025	17:21:58.468	3		20.04
			3	20.04
			3	20.04
16/06/2025	17:20:02.061	1 000		20.00
			1 000	20.00
			1 000	20.00
16/06/2025	17:16:06.480	1 216		20.03
			1 216	20.03
			1 216	20.03
16/06/2025	17:15:04.225	750		20.05
			750	20.05
			750	20.05
16/06/2025	17:14:45.477	3		20.075
			3	20.075
			3	20.075
16/06/2025	17:14:37.994	1 100		20.05
			1 100	20.05
			1 100	20.05
16/06/2025	17:14:31.468	80		20.05
			80	20.05
			80	20.05
16/06/2025	17:13:27.140	1 500		20.03
			1 500	20.03
			1 500	20.03
16/06/2025	17:13:26.414	2 784		20.03
			1 284	20.03
			2 784	20.03
			1 500	20.03
16/06/2025	17:13:23.986	1 500		20.03
			1 500	20.03
			1 500	20.03
16/06/2025	17:12:17.922	15		20.075
			15	20.075
			15	20.075
16/06/2025	17:11:16.230	450		20.085
			450	20.085
			450	20.085
16/06/2025	17:10:35.744	250		20.08
			250	20.08
			250	20.08
16/06/2025	17:10:35.268	125		20.095
			125	20.095
			125	20.095
16/06/2025	17:10:11.213	20		20.08
			20	20.08
			20	20.08
16/06/2025	17:09:56.136	500		20.07
			500	20.07
			500	20.07
16/06/2025	17:08:22.919	3		20.035
			3	20.035
			3	20.035
16/06/2025	17:07:54.044	3		20.115
			3	20.115
			3	20.115
16/06/2025	17:06:40.279	5		20.11
			5	20.11
			5	20.11
16/06/2025	17:05:55.507	500		20.10
			500	20.10
			500	20.10
16/06/2025	17:04:28.406	74		20.17
			74	20.17
			74	20.17
16/06/2025	17:03:25.327	500		20.225
			500	20.225
			500	20.225
16/06/2025	17:02:11.947	25		20.235
			25	20.235
			25	20.235
16/06/2025	17:01:51.691	1 110		20.20
			1 110	20.20
			400	20.20
			710	20.20
16/06/2025	17:01:51.601	1 490		20.20
			1 290	20.20
			1 490	20.20
			200	20.20
16/06/2025	17:01:48.288	1 015		20.175
			5	20.175
			1 010	20.175
			1 015	20.175
16/06/2025	17:01:35.205	1 490		20.165
			1 490	20.165
			1 490	20.165
16/06/2025	17:01:13.508	500		20.13
			500	20.13
			500	20.13
16/06/2025	17:01:09.854	200		20.125
			200	20.125
			200	20.125
16/06/2025	17:00:54.015	110		20.10
			110	20.10
			110	20.10
16/06/2025	17:00:23.850	1 000		20.115
			1 000	20.115
			1 000	20.115
16/06/2025	17:00:20.863	1 500		20.115
			1 500	20.115
			1 500	20.115
16/06/2025	17:00:12.674	500		20.12
			500	20.12
			500	20.12
16/06/2025	16:59:35.913	1 500		20.12
			1 500	20.12
			1 500	20.12
16/06/2025	16:57:03.651	20		20.10
			20	20.10
			20	20.10
16/06/2025	16:56:36.763	11		20.08
			11	20.08
			11	20.08
16/06/2025	16:53:39.248	150		19.948
			150	19.948
			150	19.948
16/06/2025	16:50:40.344	50		19.894
			50	19.894
			50	19.894
16/06/2025	16:48:47.403	7		19.91
			7	19.91
			7	19.91
16/06/2025	16:48:40.830	2 309		19.91
			2 309	19.91
			2 309	19.91
16/06/2025	16:47:55.793	280		19.978
			130	19.978
			250	19.978
			150	19.978
			30	19.978
16/06/2025	16:45:02.492	500		19.976
			500	19.976
			500	19.976
16/06/2025	16:41:36.941	100		20.05
			100	20.05
			100	20.05
16/06/2025	16:41:09.204	45		20.055
			45	20.055
			45	20.055
16/06/2025	16:40:44.754	1		20.06
			1	20.06
			1	20.06
16/06/2025	16:39:15.442	34		19.978
			34	19.978
			34	19.978
16/06/2025	16:38:57.631	200		20.00
			200	20.00
			200	20.00
16/06/2025	16:38:57.327	250		20.00
			250	20.00
			250	20.00
16/06/2025	16:38:54.584	50		19.998
			50	19.998
			50	19.998
16/06/2025	16:38:53.775	10		19.998
			10	19.998
			10	19.998
16/06/2025	16:37:10.506	1 000		20.10
			1 000	20.10
			1 000	20.10
16/06/2025	16:37:05.492	160		20.095
			160	20.095
			160	20.095
16/06/2025	16:36:17.189	50		20.05
			50	20.05
			50	20.05
16/06/2025	16:36:16.890	1		20.07
			1	20.07
			1	20.07
16/06/2025	16:36:00.315	600		20.00
			600	20.00
			600	20.00
16/06/2025	16:35:43.458	1		19.984
			1	19.984
			1	19.984
16/06/2025	16:35:09.131	25		19.99
			25	19.99
			25	19.99
16/06/2025	16:34:59.709	21		19.952
			21	19.952
			21	19.952
16/06/2025	16:34:40.520	14		19.988
			14	19.988
			14	19.988
16/06/2025	16:33:32.918	200		19.932
			200	19.932
			200	19.932
16/06/2025	16:33:16.411	40		19.938
			40	19.938
			40	19.938
16/06/2025	16:33:13.952	50		19.938
			50	19.938
			50	19.938
16/06/2025	16:32:38.056	50		19.924
			50	19.924
			50	19.924
16/06/2025	16:30:20.578	480		19.814
			480	19.814
			480	19.814
16/06/2025	16:30:17.286	1 520		19.814
			1 520	19.814
			1 520	19.814
16/06/2025	16:27:26.453	3		19.678
			3	19.678
			3	19.678
16/06/2025	16:27:15.289	6		19.732
			6	19.732
			6	19.732
16/06/2025	16:26:33.425	190		19.73
			190	19.73
			190	19.73
16/06/2025	16:26:29.425	100		19.75
			100	19.75
			100	19.75
16/06/2025	16:25:30.182	200		19.80
			200	19.80
			200	19.80
16/06/2025	16:25:07.002	6		19.85
			6	19.85
			6	19.85
16/06/2025	16:23:41.855	55		19.84
			55	19.84
			55	19.84
16/06/2025	16:23:36.659	11		19.886
			11	19.886
			11	19.886
16/06/2025	16:23:31.389	100		19.882
			100	19.882
			100	19.882
16/06/2025	16:23:29.263	80		19.882
			80	19.882
			80	19.882
16/06/2025	16:21:52.779	71		19.946
			71	19.946
			71	19.946
16/06/2025	16:21:15.996	470		19.94
			470	19.94
			470	19.94
16/06/2025	16:21:15.683	1 510		19.94
			1 510	19.94
			1 510	19.94
16/06/2025	16:21:08.856	1 510		19.944
			1 510	19.944
			1 510	19.944
16/06/2025	16:20:54.174	1 510		19.944
			1 510	19.944
			1 510	19.944
16/06/2025	16:20:33.858	20		19.95
			20	19.95
			20	19.95
16/06/2025	16:20:31.053	100		19.984
			100	19.984
			100	19.984
16/06/2025	16:20:30.683	25		19.98
			25	19.98
			25	19.98
16/06/2025	16:20:07.917	25		19.978
			25	19.978
			25	19.978
16/06/2025	16:19:50.610	65		19.958
			65	19.958
			65	19.958
16/06/2025	16:19:31.765	64		19.926
			64	19.926
			64	19.926
16/06/2025	16:17:28.448	750		19.978
			750	19.978
			750	19.978
16/06/2025	16:17:28.324	1 036		19.95
			1 036	19.95
			1 036	19.95
16/06/2025	16:17:07.587	100		19.932
			100	19.932
			100	19.932
16/06/2025	16:17:05.971	1 250		19.89
			1 250	19.89
			1 250	19.89
16/06/2025	16:17:05.780	1 510		19.89
			1 510	19.89
			1 510	19.89
16/06/2025	16:17:05.610	1 510		19.89
			1 510	19.89
			1 510	19.89
16/06/2025	16:16:49.507	1 510		19.88
			1 510	19.88
			1 510	19.88
16/06/2025	16:16:49.423	100		19.874
			100	19.874
			100	19.874
16/06/2025	16:16:16.109	1 520		19.83
			1 520	19.83
			1 520	19.83
16/06/2025	16:16:05.112	250		19.776
			250	19.776
			250	19.776
16/06/2025	16:13:20.265	100		19.822
			100	19.822
			100	19.822
16/06/2025	16:12:57.846	49		19.792
			49	19.792
			49	19.792
16/06/2025	16:12:11.079	8		19.75
			8	19.75
			8	19.75
16/06/2025	16:11:09.424	100		19.722
			100	19.722
			100	19.722
16/06/2025	16:10:30.044	50		19.748
			50	19.748
			50	19.748
16/06/2025	16:09:18.969	13		19.776
			13	19.776
			13	19.776
16/06/2025	16:09:05.974	50		19.748
			50	19.748
			50	19.748
16/06/2025	16:07:37.834	1 056		19.74
			1 056	19.74
			1 056	19.74
16/06/2025	16:07:34.781	200		19.786
			200	19.786
			200	19.786
16/06/2025	16:07:09.495	10		19.794
			10	19.794
			10	19.794
16/06/2025	16:06:53.750	100		19.70
			100	19.70
			100	19.70
16/06/2025	16:06:49.031	254		19.698
			254	19.698
			254	19.698
16/06/2025	16:05:04.455	12		19.708
			12	19.708
			12	19.708
16/06/2025	16:02:58.053	50		19.694
			50	19.694
			50	19.694
16/06/2025	16:02:36.944	50		19.738
			50	19.738
			50	19.738
16/06/2025	16:02:23.264	150		19.722
			150	19.722
			150	19.722
16/06/2025	16:01:52.725	100		19.776
			100	19.776
			100	19.776
16/06/2025	16:00:09.924	6		19.82
			6	19.82
			6	19.82
16/06/2025	15:58:04.427	130		19.68
			130	19.68
			130	19.68
16/06/2025	15:57:59.471	29		19.71
			29	19.71
			29	19.71
16/06/2025	15:55:53.767	120		19.706
			120	19.706
			120	19.706
16/06/2025	15:55:44.404	50		19.672
			50	19.672
			50	19.672
16/06/2025	15:52:57.744	50		19.72
			50	19.72
			50	19.72
16/06/2025	15:47:01.826	200		19.636
			200	19.636
			200	19.636
16/06/2025	15:44:37.967	100		19.56
			100	19.56
			100	19.56
16/06/2025	15:44:15.156	30		19.56
			30	19.56
			30	19.56
16/06/2025	15:44:14.334	3		19.556
			3	19.556
			3	19.556
16/06/2025	15:44:11.317	30		19.526
			30	19.526
			30	19.526
16/06/2025	15:43:34.903	13		19.542
			13	19.542
			13	19.542
16/06/2025	15:42:28.386	35		19.516
			35	19.516
			35	19.516
16/06/2025	15:40:46.790	525		19.344
			525	19.344
			525	19.344
16/06/2025	15:36:52.119	100		19.468
			100	19.468
			100	19.468
16/06/2025	15:36:38.521	165		19.474
			165	19.474
			165	19.474
16/06/2025	15:36:22.567	507		19.48
			507	19.48
			507	19.48
16/06/2025	15:35:14.769	175		19.416
			175	19.416
			175	19.416
16/06/2025	15:30:12.443	510		19.50
			510	19.50
			510	19.50
16/06/2025	15:30:12.386	1 056		19.51
			1 056	19.51
			1 056	19.51
16/06/2025	15:26:35.664	100		19.652
			100	19.652
			100	19.652
16/06/2025	15:24:40.796	510		19.608
			510	19.608
			510	19.608
16/06/2025	15:23:02.018	51		19.65
			51	19.65
			51	19.65
16/06/2025	15:22:38.262	20		19.676
			20	19.676
			20	19.676
16/06/2025	15:18:03.396	60		19.68
			60	19.68
			60	19.68
16/06/2025	15:17:18.168	40		19.684
			40	19.684
			40	19.684
16/06/2025	15:16:57.929	60		19.684
			60	19.684
			60	19.684
16/06/2025	15:15:50.331	6		19.65
			6	19.65
			6	19.65
16/06/2025	15:15:37.772	32		19.65
			25	19.65
			7	19.65
			32	19.65
16/06/2025	15:14:52.334	60		19.668
			60	19.668
			60	19.668
16/06/2025	15:14:09.771	40		19.668
			40	19.668
			40	19.668
16/06/2025	15:11:28.201	100		19.592
			100	19.592
			100	19.592
16/06/2025	15:11:27.296	100		19.592
			100	19.592
			100	19.592
16/06/2025	15:11:26.493	100		19.59
			100	19.59
			100	19.59
16/06/2025	15:11:25.791	100		19.59
			100	19.59
			100	19.59
16/06/2025	15:11:24.987	100		19.588
			100	19.588
			100	19.588
16/06/2025	15:09:15.299	1		19.578
			1	19.578
			1	19.578
16/06/2025	15:07:43.197	50		19.59
			50	19.59
			50	19.59
16/06/2025	15:06:22.440	50		19.614
			50	19.614
			50	19.614
16/06/2025	15:05:07.208	200		19.61
			137	19.61
			200	19.61
			63	19.61
16/06/2025	15:01:48.302	1		19.64
			1	19.64
			1	19.64
16/06/2025	14:57:32.781	3		19.596
			3	19.596
			3	19.596
16/06/2025	14:55:59.014	100		19.646
			100	19.646
			100	19.646
16/06/2025	14:51:05.411	500		19.632
			500	19.632
			500	19.632
16/06/2025	14:49:12.701	2		19.636
			2	19.636
			2	19.636
16/06/2025	14:45:41.474	17		19.634
			17	19.634
			17	19.634
16/06/2025	14:44:08.231	60		19.62
			60	19.62
			60	19.62
16/06/2025	14:37:14.113	52		19.63
			52	19.63
			52	19.63
16/06/2025	14:36:57.169	510		19.63
			510	19.63
			510	19.63
16/06/2025	14:36:27.501	510		19.588
			510	19.588
			510	19.588
16/06/2025	14:36:22.517	490		19.574
			490	19.574
			490	19.574
16/06/2025	14:36:06.845	510		19.596
			510	19.596
			510	19.596
16/06/2025	14:35:37.233	3		19.568
			3	19.568
			3	19.568
16/06/2025	14:35:32.229	4		19.602
			4	19.602
			4	19.602
16/06/2025	14:35:01.516	62		19.602
			62	19.602
			62	19.602
16/06/2025	14:33:41.832	4		19.612
			4	19.612
			4	19.612
16/06/2025	14:30:15.370	2		19.63
			2	19.63
			2	19.63
16/06/2025	14:26:48.540	26		19.636
			26	19.636
			26	19.636
16/06/2025	14:23:52.092	10		19.622
			10	19.622
			10	19.622
16/06/2025	14:23:38.204	100		19.624
			100	19.624
			100	19.624
16/06/2025	14:03:04.561	50		19.566
			50	19.566
			50	19.566
16/06/2025	14:02:50.725	480		19.564
			480	19.564
			480	19.564
16/06/2025	14:02:42.975	520		19.564
			520	19.564
			520	19.564
16/06/2025	14:02:24.131	138		19.562
			138	19.562
			138	19.562
16/06/2025	13:51:48.281	100		19.546
			100	19.546
			100	19.546
16/06/2025	13:51:06.754	384		19.50
			33	19.50
			100	19.50
			200	19.50
			384	19.50
			51	19.50
16/06/2025	13:49:53.506	500		19.50
			500	19.50
			500	19.50
16/06/2025	13:48:23.934	520		19.51
			520	19.51
			520	19.51
16/06/2025	13:41:39.877	4		19.638
			4	19.638
			4	19.638
16/06/2025	13:36:03.163	430		19.62
			430	19.62
			400	19.62
			30	19.62
16/06/2025	13:35:45.425	430		19.622
			430	19.622
			430	19.622
16/06/2025	13:30:18.421	4		19.574
			4	19.574
			4	19.574
16/06/2025	13:28:35.875	40		19.614
			40	19.614
			40	19.614
16/06/2025	13:27:51.802	150		19.62
			150	19.62
			100	19.62
			50	19.62
16/06/2025	13:24:23.386	30		19.61
			30	19.61
			30	19.61
16/06/2025	13:24:18.336	50		19.612
			50	19.612
			50	19.612
16/06/2025	13:21:11.379	1		19.574
			1	19.574
			1	19.574
16/06/2025	13:21:01.009	85		19.61
			85	19.61
			85	19.61
16/06/2025	13:13:30.684	100		19.59
			100	19.59
			100	19.59
16/06/2025	13:13:29.880	100		19.59
			100	19.59
			100	19.59
16/06/2025	13:13:29.175	100		19.59
			100	19.59
			100	19.59
16/06/2025	13:13:28.373	100		19.59
			100	19.59
			100	19.59
16/06/2025	13:13:27.567	100		19.59
			100	19.59
			100	19.59
16/06/2025	13:12:43.904	100		19.60
			100	19.60
			100	19.60
16/06/2025	13:12:41.571	55		19.60
			55	19.60
			13	19.60
			42	19.60
16/06/2025	13:12:34.495	30		19.614
			30	19.614
			30	19.614
16/06/2025	13:09:17.177	26		19.658
			26	19.658
			26	19.658
16/06/2025	12:57:46.334	100		19.738
			100	19.738
			100	19.738
16/06/2025	12:56:23.590	15		19.704
			15	19.704
			15	19.704
16/06/2025	12:52:20.614	7		19.692
			7	19.692
			7	19.692
16/06/2025	12:51:27.954	100		19.69
			100	19.69
			100	19.69
16/06/2025	12:47:37.945	10		19.692
			10	19.692
			10	19.692
16/06/2025	12:47:29.003	51		19.692
			51	19.692
			51	19.692
16/06/2025	12:47:17.826	250		19.70
			250	19.70
			250	19.70
16/06/2025	12:47:08.625	198		19.702
			198	19.702
			198	19.702
16/06/2025	12:47:08.440	254		19.702
			254	19.702
			254	19.702
16/06/2025	12:46:13.936	39		19.696
			39	19.696
			39	19.696
16/06/2025	12:44:57.673	1		19.714
			1	19.714
			1	19.714
16/06/2025	12:44:08.482	510		19.668
			510	19.668
			510	19.668
16/06/2025	12:41:57.297	50		19.716
			50	19.716
			50	19.716
16/06/2025	12:40:59.907	510		19.668
			50	19.668
			460	19.668
			510	19.668
16/06/2025	12:38:38.078	50		19.722
			50	19.722
			50	19.722
16/06/2025	12:37:49.769	150		19.72
			150	19.72
			150	19.72
16/06/2025	12:35:46.455	220		19.624
			220	19.624
			220	19.624
16/06/2025	12:35:37.598	124		19.688
			124	19.688
			124	19.688
16/06/2025	12:35:31.527	510		19.688
			510	19.688
			510	19.688
16/06/2025	12:34:44.707	1		19.682
			1	19.682
			1	19.682
16/06/2025	12:34:43.536	40		19.682
			40	19.682
			40	19.682
16/06/2025	12:33:21.067	262		19.67
			262	19.67
			262	19.67
16/06/2025	12:33:07.913	126		19.668
			126	19.668
			126	19.668
16/06/2025	12:33:02.081	126		19.668
			126	19.668
			126	19.668
16/06/2025	12:31:01.783	100		19.668
			100	19.668
			100	19.668
16/06/2025	12:30:20.700	100		19.668
			100	19.668
			100	19.668
16/06/2025	12:28:22.458	50		19.668
			50	19.668
			50	19.668
16/06/2025	12:26:32.849	500		19.64
			500	19.64
			500	19.64
16/06/2025	12:26:24.046	150		19.668
			150	19.668
			150	19.668
16/06/2025	12:24:44.228	50		19.668
			50	19.668
			50	19.668
16/06/2025	12:24:13.361	80		19.698
			80	19.698
			80	19.698
16/06/2025	12:24:01.008	120		19.70
			120	19.70
			120	19.70
16/06/2025	12:22:59.319	35		19.714
			35	19.714
			35	19.714
16/06/2025	12:17:42.540	10		19.646
			10	19.646
			10	19.646
16/06/2025	12:17:21.663	100		19.642
			100	19.642
			100	19.642
16/06/2025	12:15:00.271	6		19.646
			6	19.646
			6	19.646
16/06/2025	12:14:18.905	100		19.616
			100	19.616
			100	19.616
16/06/2025	12:09:58.485	112		19.624
			112	19.624
			112	19.624
16/06/2025	12:09:06.925	50		19.63
			50	19.63
			50	19.63
16/06/2025	12:07:33.982	10		19.628
			10	19.628
			10	19.628
16/06/2025	12:06:05.142	18		19.624
			18	19.624
			18	19.624
16/06/2025	12:05:03.848	220		19.60
			220	19.60
			220	19.60
16/06/2025	12:05:03.775	256		19.602
			256	19.602
			256	19.602
16/06/2025	12:04:28.337	256		19.602
			256	19.602
			256	19.602
16/06/2025	12:01:59.154	50		19.634
			50	19.634
			50	19.634
16/06/2025	11:59:31.184	50		19.634
			50	19.634
			50	19.634
16/06/2025	11:58:49.668	480		19.606
			480	19.606
			480	19.606
16/06/2025	11:58:48.835	510		19.606
			510	19.606
			510	19.606
16/06/2025	11:58:27.369	510		19.606
			510	19.606
			510	19.606
16/06/2025	11:55:00.845	81		19.606
			81	19.606
			81	19.606
16/06/2025	11:52:59.492	158		19.612
			158	19.612
			158	19.612
16/06/2025	11:51:35.084	2		19.562
			2	19.562
			2	19.562
16/06/2025	11:48:49.860	100		19.666
			100	19.666
			100	19.666
16/06/2025	11:48:17.169	300		19.654
			300	19.654
			300	19.654
16/06/2025	11:38:49.455	10		19.662
			10	19.662
			10	19.662
16/06/2025	11:38:10.901	20		19.664
			20	19.664
			20	19.664
16/06/2025	11:36:52.392	115		19.69
			115	19.69
			115	19.69
16/06/2025	11:35:06.914	510		19.656
			510	19.656
			510	19.656
16/06/2025	11:33:08.212	490		19.69
			490	19.69
			490	19.69
16/06/2025	11:32:55.225	510		19.66
			510	19.66
			510	19.66
16/06/2025	11:29:58.199	100		19.606
			100	19.606
			100	19.606
16/06/2025	11:28:05.059	510		19.632
			510	19.632
			510	19.632
16/06/2025	11:27:56.497	76		19.662
			50	19.662
			26	19.662
			76	19.662
16/06/2025	11:27:10.745	500		19.638
			500	19.638
			500	19.638
16/06/2025	11:26:01.506	2 908		19.63
			50	19.63
			2 858	19.63
			2 000	19.63
			908	19.63
16/06/2025	11:25:25.593	510		19.626
			510	19.626
			510	19.626
16/06/2025	11:22:20.326	847		19.618
			847	19.618
			847	19.618
16/06/2025	11:22:09.969	643		19.62
			643	19.62
			643	19.62
16/06/2025	11:21:46.322	510		19.63
			510	19.63
			510	19.63
16/06/2025	11:20:52.943	143		19.562
			143	19.562
			143	19.562
16/06/2025	11:20:37.071	210		19.562
			210	19.562
			210	19.562
16/06/2025	11:20:26.031	500		19.562
			500	19.562
			500	19.562
16/06/2025	11:19:13.929	50		19.63
			50	19.63
			50	19.63
16/06/2025	11:16:47.014	20		19.636
			20	19.636
			20	19.636
16/06/2025	11:16:19.368	17		19.676
			17	19.676
			17	19.676
16/06/2025	11:16:05.438	30		19.636
			30	19.636
			30	19.636
16/06/2025	11:14:26.551	80		19.692
			80	19.692
			80	19.692
16/06/2025	11:13:51.102	50		19.692
			50	19.692
			50	19.692
16/06/2025	11:12:38.752	42		19.712
			42	19.712
			42	19.712
16/06/2025	11:11:36.218	100		19.718
			100	19.718
			100	19.718
16/06/2025	11:10:19.637	500		19.722
			500	19.722
			500	19.722
16/06/2025	11:09:55.020	250		19.70
			250	19.70
			250	19.70
16/06/2025	11:07:15.946	254		19.702
			254	19.702
			254	19.702

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: 1 758.00
Ask: 1 760.00
Volume: 72 656
-1.73%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 19:14:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice