Tradegate Exchange

Valneva SE

564

480

4.168

Date	Time	Volume	Order Volume	Price
17/09/2025	21:59:11.126	300		4.168
			300	4.168
			300	4.168
17/09/2025	21:37:45.613	25		4.188
			25	4.188
			25	4.188
17/09/2025	21:33:18.945	200		4.188
			200	4.188
			200	4.188
17/09/2025	21:33:17.840	800		4.188
			800	4.188
			800	4.188
17/09/2025	21:32:56.088	1 100		4.192
			300	4.192
			800	4.192
			1 100	4.192
17/09/2025	21:27:39.052	25		4.228
			25	4.228
			25	4.228
17/09/2025	21:18:41.005	22		4.228
			22	4.228
			22	4.228
17/09/2025	21:14:34.342	50		4.182
			50	4.182
			50	4.182
17/09/2025	21:04:06.682	750		4.208
			750	4.208
			750	4.208
17/09/2025	21:00:31.368	100		4.208
			100	4.208
			100	4.208
17/09/2025	20:54:31.643	899		4.156
			899	4.156
			899	4.156
17/09/2025	20:42:36.902	200		4.172
			200	4.172
			200	4.172
17/09/2025	20:38:34.421	30		4.22
			30	4.22
			30	4.22
17/09/2025	20:37:40.898	200		4.176
			200	4.176
			200	4.176
17/09/2025	20:37:33.517	800		4.176
			800	4.176
			800	4.176
17/09/2025	20:37:31.351	700		4.218
			700	4.218
			700	4.218
17/09/2025	20:37:25.785	800		4.218
			800	4.218
			800	4.218
17/09/2025	20:36:16.324	400		4.182
			400	4.182
			400	4.182
17/09/2025	20:36:16.053	800		4.182
			800	4.182
			800	4.182
17/09/2025	20:36:14.556	800		4.182
			800	4.182
			800	4.182
17/09/2025	20:35:39.349	800		4.18
			800	4.18
			800	4.18
17/09/2025	20:35:19.956	2		4.18
			2	4.18
			2	4.18
17/09/2025	20:34:57.278	623		4.152
			623	4.152
			623	4.152
17/09/2025	20:33:11.875	1 200		4.156
			200	4.156
			1 000	4.156
			1 200	4.156
17/09/2025	20:32:58.520	800		4.154
			800	4.154
			800	4.154
17/09/2025	20:29:22.625	800		4.154
			800	4.154
			800	4.154
17/09/2025	20:24:09.330	1 000		4.154
			1 000	4.154
			1 000	4.154
17/09/2025	20:23:46.133	800		4.156
			800	4.156
			800	4.156
17/09/2025	20:19:49.887	575		4.17
			575	4.17
			575	4.17
17/09/2025	20:19:49.834	575		4.172
			575	4.172
			575	4.172
17/09/2025	19:56:50.375	250		4.18
			250	4.18
			250	4.18
17/09/2025	19:56:22.417	250		4.172
			250	4.172
			250	4.172
17/09/2025	19:47:12.704	300		4.172
			300	4.172
			300	4.172
17/09/2025	19:44:18.346	12		4.18
			12	4.18
			12	4.18
17/09/2025	19:42:43.957	1		4.18
			1	4.18
			1	4.18
17/09/2025	19:36:40.687	3		4.152
			3	4.152
			3	4.152
17/09/2025	19:36:31.427	1		4.18
			1	4.18
			1	4.18
17/09/2025	19:25:44.504	2		4.18
			2	4.18
			2	4.18
17/09/2025	19:23:15.262	290		4.152
			290	4.152
			290	4.152
17/09/2025	19:23:15.115	800		4.152
			800	4.152
			800	4.152
17/09/2025	19:23:06.480	1 100		4.152
			1 100	4.152
			800	4.152
			300	4.152
17/09/2025	19:16:02.170	119		4.18
			119	4.18
			119	4.18
17/09/2025	19:11:43.548	1 000		4.162
			1 000	4.162
			1 000	4.162
17/09/2025	19:09:53.156	39		4.162
			39	4.162
			39	4.162
17/09/2025	19:01:35.141	1 000		4.182
			1 000	4.182
			1 000	4.182
17/09/2025	19:00:56.293	1 000		4.192
			1 000	4.192
			1 000	4.192
17/09/2025	18:46:54.824	499		4.222
			499	4.222
			499	4.222
17/09/2025	18:44:34.474	50		4.224
			50	4.224
			50	4.224
17/09/2025	18:43:03.995	800		4.20
			600	4.20
			200	4.20
			800	4.20
17/09/2025	18:42:41.243	800		4.198
			800	4.198
			800	4.198
17/09/2025	18:36:26.571	120		4.182
			120	4.182
			120	4.182
17/09/2025	18:23:38.256	400		4.182
			400	4.182
			400	4.182
17/09/2025	18:23:00.354	1 500		4.214
			700	4.214
			800	4.214
			1 500	4.214
17/09/2025	18:22:26.703	800		4.216
			800	4.216
			800	4.216
17/09/2025	18:22:26.032	800		4.216
			800	4.216
			800	4.216
17/09/2025	18:20:33.709	400		4.228
			400	4.228
			400	4.228
17/09/2025	18:13:10.616	500		4.228
			500	4.228
			500	4.228
17/09/2025	18:10:51.475	6		4.216
			6	4.216
			6	4.216
17/09/2025	18:08:54.147	200		4.23
			200	4.23
			200	4.23
17/09/2025	18:08:18.642	800		4.24
			800	4.24
			800	4.24
17/09/2025	18:07:44.889	100		4.216
			100	4.216
			100	4.216
17/09/2025	18:06:33.768	70		4.216
			70	4.216
			70	4.216
17/09/2025	18:03:08.519	1 193		4.23
			1 193	4.23
			1 193	4.23
17/09/2025	18:03:06.337	500		4.226
			500	4.226
			500	4.226
17/09/2025	18:02:31.676	200		4.224
			200	4.224
			200	4.224
17/09/2025	18:01:08.026	320		4.224
			320	4.224
			320	4.224
17/09/2025	17:58:02.724	150		4.216
			150	4.216
			150	4.216
17/09/2025	17:37:13.036	200		4.222
			200	4.222
			200	4.222
17/09/2025	17:34:40.944	1 410		4.218
			1 410	4.218
			1 410	4.218
17/09/2025	17:28:36.346	5		4.208
			5	4.208
			5	4.208
17/09/2025	17:21:16.720	24		4.204
			24	4.204
			24	4.204
17/09/2025	17:20:55.101	10		4.208
			10	4.208
			10	4.208
17/09/2025	17:19:50.741	2 381		4.19
			2 381	4.19
			2 381	4.19
17/09/2025	17:07:02.181	12 000		4.18
			12 000	4.18
			12 000	4.18
17/09/2025	17:06:55.473	2 000		4.178
			2 000	4.178
			2 000	4.178
17/09/2025	17:06:45.470	6 000		4.18
			6 000	4.18
			6 000	4.18
17/09/2025	17:06:45.420	6 000		4.18
			6 000	4.18
			6 000	4.18
17/09/2025	17:06:36.031	2 000		4.18
			2 000	4.18
			2 000	4.18
17/09/2025	17:06:13.133	1 591		4.178
			1 591	4.178
			1 591	4.178
17/09/2025	17:05:55.345	2 000		4.178
			2 000	4.178
			2 000	4.178
17/09/2025	17:05:54.744	1 075		4.178
			1 075	4.178
			1 075	4.178
17/09/2025	17:04:22.019	70		4.168
			70	4.168
			70	4.168
17/09/2025	17:02:58.777	2 000		4.18
			2 000	4.18
			2 000	4.18
17/09/2025	17:02:58.709	2 000		4.18
			2 000	4.18
			2 000	4.18
17/09/2025	17:02:48.924	1 000		4.198
			1 000	4.198
			996	4.198
			4	4.198
17/09/2025	16:57:21.343	2 000		4.184
			2 000	4.184
			2 000	4.184
17/09/2025	16:56:29.484	2 000		4.184
			2 000	4.184
			2 000	4.184
17/09/2025	16:56:28.489	1		4.20
			1	4.20
			1	4.20
17/09/2025	16:44:36.551	250		4.20
			250	4.20
			250	4.20
17/09/2025	16:44:17.404	790		4.152
			790	4.152
			790	4.152
17/09/2025	16:40:10.606	280		4.224
			280	4.224
			280	4.224
17/09/2025	16:39:38.496	500		4.24
			500	4.24
			500	4.24
17/09/2025	16:39:36.372	500		4.242
			500	4.242
			500	4.242
17/09/2025	16:39:11.661	500		4.242
			500	4.242
			500	4.242
17/09/2025	16:38:40.797	500		4.242
			500	4.242
			500	4.242
17/09/2025	16:32:29.767	500		4.24
			500	4.24
			500	4.24
17/09/2025	16:30:22.115	71		4.236
			71	4.236
			71	4.236
17/09/2025	16:29:57.815	1 000		4.232
			1 000	4.232
			1 000	4.232
17/09/2025	16:28:29.859	236		4.234
			236	4.234
			236	4.234
17/09/2025	16:26:22.324	1		4.224
			1	4.224
			1	4.224
17/09/2025	16:26:11.548	236		4.224
			236	4.224
			236	4.224
17/09/2025	16:26:07.225	48		4.224
			48	4.224
			48	4.224
17/09/2025	16:25:09.314	238		4.224
			238	4.224
			238	4.224
17/09/2025	16:23:44.622	2 000		4.19
			2 000	4.19
			2 000	4.19
17/09/2025	16:23:44.370	2 000		4.19
			2 000	4.19
			2 000	4.19
17/09/2025	16:23:07.545	2 000		4.19
			2 000	4.19
			2 000	4.19
17/09/2025	16:22:34.719	1 200		4.182
			1 200	4.182
			1 200	4.182
17/09/2025	16:20:05.350	10		4.188
			10	4.188
			10	4.188
17/09/2025	16:17:08.747	43		4.166
			43	4.166
			43	4.166
17/09/2025	16:14:57.186	840		4.15
			840	4.15
			840	4.15
17/09/2025	16:14:26.009	2		4.146
			2	4.146
			2	4.146
17/09/2025	16:12:20.100	840		4.148
			840	4.148
			840	4.148
17/09/2025	16:07:16.067	2 000		4.15
			2 000	4.15
			2 000	4.15
17/09/2025	16:06:34.221	272		4.148
			272	4.148
			272	4.148
17/09/2025	16:05:19.323	1 000		4.148
			1 000	4.148
			1 000	4.148
17/09/2025	16:04:47.587	1 000		4.144
			1 000	4.144
			1 000	4.144
17/09/2025	16:03:34.091	571		4.148
			571	4.148
			571	4.148
17/09/2025	15:58:17.119	843		4.15
			843	4.15
			843	4.15
17/09/2025	15:58:09.988	843		4.152
			843	4.152
			843	4.152
17/09/2025	15:52:55.490	250		4.164
			250	4.164
			250	4.164
17/09/2025	15:51:05.004	5		4.164
			5	4.164
			5	4.164
17/09/2025	15:50:00.282	4 752		4.148
			4 752	4.148
			4 752	4.148
17/09/2025	15:49:54.123	2 000		4.152
			2 000	4.152
			2 000	4.152
17/09/2025	15:49:41.719	2 250		4.152
			2 250	4.152
			2 000	4.152
			250	4.152
17/09/2025	15:47:07.840	40		4.14
			40	4.14
			40	4.14
17/09/2025	15:45:32.401	1 800		4.15
			1 500	4.15
			1 300	4.15
			500	4.15
			300	4.15
17/09/2025	15:45:32.150	2 000		4.15
			2 000	4.15
			2 000	4.15
17/09/2025	15:45:15.806	2 000		4.152
			2 000	4.152
			2 000	4.152
17/09/2025	15:43:52.692	350		4.152
			350	4.152
			350	4.152
17/09/2025	15:43:25.924	7		4.152
			7	4.152
			7	4.152
17/09/2025	15:37:42.144	1		4.164
			1	4.164
			1	4.164
17/09/2025	15:37:09.941	1		4.188
			1	4.188
			1	4.188
17/09/2025	15:36:31.688	1		4.188
			1	4.188
			1	4.188
17/09/2025	15:35:44.197	1		4.156
			1	4.156
			1	4.156
17/09/2025	15:32:50.644	9		4.168
			9	4.168
			9	4.168
17/09/2025	15:32:14.550	2 389		4.20
			2 389	4.20
			2 389	4.20
17/09/2025	15:28:01.954	20		4.192
			20	4.192
			20	4.192
17/09/2025	15:23:49.631	1 000		4.19
			1 000	4.19
			1 000	4.19
17/09/2025	15:21:51.447	2 000		4.188
			2 000	4.188
			2 000	4.188
17/09/2025	15:20:49.035	300		4.194
			300	4.194
			300	4.194
17/09/2025	15:18:48.209	2 000		4.192
			2 000	4.192
			2 000	4.192
17/09/2025	15:16:24.595	25		4.178
			25	4.178
			25	4.178
17/09/2025	15:16:00.568	5		4.182
			5	4.182
			5	4.182
17/09/2025	15:12:45.654	3		4.17
			3	4.17
			3	4.17
17/09/2025	15:12:13.151	60		4.184
			60	4.184
			60	4.184
17/09/2025	15:09:18.661	1 100		4.192
			1 100	4.192
			1 100	4.192
17/09/2025	15:09:17.922	1 000		4.21
			1 000	4.21
			1 000	4.21
17/09/2025	15:08:57.662	150		4.22
			150	4.22
			150	4.22
17/09/2025	15:08:44.451	237		4.222
			237	4.222
			237	4.222
17/09/2025	15:08:30.116	1 000		4.212
			1 000	4.212
			1 000	4.212
17/09/2025	15:08:26.796	33		4.212
			33	4.212
			33	4.212
17/09/2025	15:08:10.971	500		4.212
			500	4.212
			500	4.212
17/09/2025	15:06:17.332	1 000		4.218
			1 000	4.218
			1 000	4.218
17/09/2025	15:05:46.539	1 000		4.212
			1 000	4.212
			1 000	4.212
17/09/2025	15:05:01.508	50		4.212
			50	4.212
			50	4.212
17/09/2025	15:00:33.628	1 175		4.202
			1 175	4.202
			1 175	4.202
17/09/2025	14:59:33.413	50		4.22
			50	4.22
			50	4.22
17/09/2025	14:56:56.609	7		4.212
			7	4.212
			7	4.212
17/09/2025	14:55:29.369	260		4.202
			260	4.202
			260	4.202
17/09/2025	14:54:06.851	606		4.208
			606	4.208
			606	4.208
17/09/2025	14:51:17.302	960		4.212
			960	4.212
			960	4.212
17/09/2025	14:50:04.756	300		4.214
			300	4.214
			300	4.214
17/09/2025	14:49:42.118	1 999		4.214
			1 999	4.214
			1 999	4.214
17/09/2025	14:48:43.511	2 000		4.204
			2 000	4.204
			2 000	4.204
17/09/2025	14:47:56.366	400		4.204
			400	4.204
			400	4.204
17/09/2025	14:46:33.925	2 000		4.208
			2 000	4.208
			2 000	4.208
17/09/2025	14:46:22.338	5 061		4.186
			5 061	4.186
			5 061	4.186
17/09/2025	14:45:26.697	1 000		4.21
			1 000	4.21
			350	4.21
			650	4.21
17/09/2025	14:45:19.292	3		4.21
			3	4.21
			3	4.21
17/09/2025	14:44:28.237	100		4.212
			100	4.212
			100	4.212
17/09/2025	14:42:42.842	500		4.188
			500	4.188
			500	4.188
17/09/2025	14:42:17.665	2 500		4.19
			1 900	4.19
			250	4.19
			2 500	4.19
			350	4.19
17/09/2025	14:41:32.146	1 000		4.222
			1 000	4.222
			1 000	4.222
17/09/2025	14:41:31.951	2 000		4.222
			2 000	4.222
			2 000	4.222
17/09/2025	14:41:16.088	2 000		4.222
			2 000	4.222
			2 000	4.222
17/09/2025	14:40:57.392	1 000		4.22
			1 000	4.22
			1 000	4.22
17/09/2025	14:40:57.117	2 000		4.22
			2 000	4.22
			2 000	4.22
17/09/2025	14:40:09.185	2 000		4.22
			2 000	4.22
			2 000	4.22
17/09/2025	14:39:23.551	400		4.25
			400	4.25
			400	4.25
17/09/2025	14:36:46.764	1 200		4.25
			1 200	4.25
			1 200	4.25
17/09/2025	14:35:49.711	988		4.252
			988	4.252
			988	4.252
17/09/2025	14:35:27.618	350		4.27
			350	4.27
			350	4.27
17/09/2025	14:35:26.121	500		4.27
			500	4.27
			500	4.27
17/09/2025	14:33:56.950	700		4.29
			700	4.29
			700	4.29
17/09/2025	14:33:19.064	418		4.278
			418	4.278
			418	4.278
17/09/2025	14:33:09.141	2 000		4.274
			2 000	4.274
			2 000	4.274
17/09/2025	14:32:10.601	1 000		4.30
			1 000	4.30
			1 000	4.30
17/09/2025	14:31:50.674	400		4.32
			400	4.32
			400	4.32
17/09/2025	14:30:40.552	100		4.35
			100	4.35
			100	4.35
17/09/2025	14:30:26.610	100		4.332
			100	4.332
			100	4.332
17/09/2025	14:29:59.947	90		4.32
			90	4.32
			90	4.32
17/09/2025	14:29:17.137	100		4.342
			100	4.342
			100	4.342
17/09/2025	14:28:28.205	700		4.32
			700	4.32
			700	4.32
17/09/2025	14:27:34.790	700		4.322
			700	4.322
			700	4.322
17/09/2025	14:26:51.848	46		4.352
			46	4.352
			46	4.352
17/09/2025	14:26:36.522	685		4.35
			685	4.35
			685	4.35
17/09/2025	14:25:58.720	20 438		4.404
			1 660	4.404
			17 110	4.404
			600	4.404
			20 380	4.404
			58	4.404
			1 068	4.404
17/09/2025	14:24:43.083	1 068		4.338
			1 068	4.338
			1 068	4.338
17/09/2025	14:23:28.530	1 000		4.334
			1 000	4.334
			1 000	4.334
17/09/2025	14:23:10.138	500		4.31
			500	4.31
			500	4.31
17/09/2025	14:21:07.068	975		4.308
			975	4.308
			975	4.308
17/09/2025	14:18:04.743	117		4.29
			117	4.29
			117	4.29
17/09/2025	14:17:47.802	60		4.294
			60	4.294
			60	4.294
17/09/2025	14:17:01.832	1 900		4.272
			1 900	4.272
			1 900	4.272
17/09/2025	14:16:38.293	992		4.24
			992	4.24
			992	4.24
17/09/2025	14:15:55.914	1 500		4.232
			1 000	4.232
			1 500	4.232
			500	4.232
17/09/2025	14:13:52.628	1 000		4.236
			1 000	4.236
			1 000	4.236
17/09/2025	14:13:25.653	400		4.254
			400	4.254
			400	4.254
17/09/2025	14:13:17.669	300		4.254
			300	4.254
			300	4.254
17/09/2025	14:12:36.623	500		4.252
			500	4.252
			500	4.252
17/09/2025	14:11:30.601	160		4.254
			160	4.254
			160	4.254
17/09/2025	14:11:07.766	1 000		4.252
			1 000	4.252
			1 000	4.252
17/09/2025	14:10:51.657	37		4.254
			37	4.254
			37	4.254
17/09/2025	14:10:47.215	1		4.284
			1	4.284
			1	4.284
17/09/2025	14:10:13.709	1		4.252
			1	4.252
			1	4.252
17/09/2025	14:09:28.317	231		4.236
			231	4.236
			231	4.236
17/09/2025	14:08:29.283	1 000		4.236
			1 000	4.236
			1 000	4.236
17/09/2025	14:07:23.700	1 000		4.25
			1 000	4.25
			1 000	4.25
17/09/2025	14:06:25.229	2 000		4.254
			2 000	4.254
			2 000	4.254
17/09/2025	14:04:35.664	2 000		4.258
			2 000	4.258
			2 000	4.258
17/09/2025	14:04:16.493	1 300		4.264
			1 300	4.264
			1 300	4.264
17/09/2025	14:03:52.960	126		4.248
			26	4.248
			126	4.248
			100	4.248
17/09/2025	14:03:03.657	1 364		4.248
			1 364	4.248
			1 364	4.248
17/09/2025	14:01:38.936	195		4.236
			195	4.236
			195	4.236
17/09/2025	14:01:30.433	1 480		4.236
			1 480	4.236
			1 240	4.236
			240	4.236
17/09/2025	14:00:59.723	300		4.25
			300	4.25
			300	4.25
17/09/2025	14:00:22.637	470		4.264
			470	4.264
			470	4.264
17/09/2025	13:59:16.327	250		4.254
			250	4.254
			250	4.254
17/09/2025	13:58:52.173	3		4.236
			3	4.236
			3	4.236
17/09/2025	13:58:44.598	2		4.27
			2	4.27
			2	4.27
17/09/2025	13:58:39.455	250		4.24
			14	4.24
			250	4.24
			234	4.24
			2	4.24
17/09/2025	13:57:59.558	26		4.24
			26	4.24
			26	4.24
17/09/2025	13:57:41.446	250		4.248
			250	4.248
			250	4.248
17/09/2025	13:56:21.021	100		4.276
			100	4.276
			100	4.276
17/09/2025	13:55:48.371	300		4.30
			300	4.30
			300	4.30
17/09/2025	13:55:27.624	200		4.33
			200	4.33
			200	4.33
17/09/2025	13:54:37.281	17		4.34
			17	4.34
			16	4.34
			1	4.34
17/09/2025	13:54:35.493	2 730		4.34
			2 500	4.34
			2 730	4.34
			230	4.34
17/09/2025	13:54:01.871	2 000		4.34
			2 000	4.34
			2 000	4.34
17/09/2025	13:53:41.327	200		4.338
			200	4.338
			200	4.338
17/09/2025	13:53:38.135	1 703		4.34
			1 700	4.34
			3	4.34
			750	4.34
			700	4.34
			253	4.34
17/09/2025	13:53:00.263	3 455		4.338
			1 456	4.338
			3 455	4.338
			1 999	4.338
17/09/2025	13:52:50.279	1		4.33
			1	4.33
			1	4.33
17/09/2025	13:52:41.455	2 000		4.33
			2 000	4.33
			2 000	4.33
17/09/2025	13:52:18.392	1		4.328
			1	4.328
			1	4.328
17/09/2025	13:52:09.482	100		4.306
			100	4.306
			100	4.306
17/09/2025	13:51:33.017	1 116		4.292
			116	4.292
			1 000	4.292
			1 116	4.292
17/09/2025	13:51:09.368	1 200		4.312
			1 200	4.312
			1 200	4.312
17/09/2025	13:50:15.918	2 000		4.31
			2 000	4.31
			2 000	4.31
17/09/2025	13:49:16.882	300		4.346
			300	4.346
			300	4.346
17/09/2025	13:49:00.992	1 000		4.348
			1 000	4.348
			1 000	4.348
17/09/2025	13:48:39.381	394		4.338
			394	4.338
			394	4.338
17/09/2025	13:48:16.445	2 000		4.336
			2 000	4.336
			2 000	4.336
17/09/2025	13:48:04.622	700		4.35
			200	4.35
			500	4.35
			700	4.35
17/09/2025	13:47:46.433	3		4.32
			3	4.32
			3	4.32
17/09/2025	13:47:39.680	2		4.334
			2	4.334
			2	4.334
17/09/2025	13:47:37.959	461		4.334
			1	4.334
			461	4.334
			460	4.334
17/09/2025	13:46:56.803	117		4.334
			1	4.334
			117	4.334
			116	4.334
17/09/2025	13:45:50.686	1 162		4.304
			1 158	4.304
			4	4.304
			1 162	4.304
17/09/2025	13:45:45.410	239		4.286
			239	4.286
			239	4.286
17/09/2025	13:45:34.019	394		4.286
			394	4.286
			394	4.286
17/09/2025	13:45:15.008	394		4.284
			394	4.284
			394	4.284
17/09/2025	13:44:58.332	1 074		4.252
			74	4.252
			1 000	4.252
			1 074	4.252
17/09/2025	13:43:32.718	2 000		4.236
			2 000	4.236
			2 000	4.236
17/09/2025	13:42:52.257	1 187		4.234
			1 187	4.234
			1 187	4.234
17/09/2025	13:42:28.217	500		4.232
			500	4.232
			500	4.232
17/09/2025	13:41:39.935	1 200		4.212
			1 200	4.212
			1 200	4.212
17/09/2025	13:40:56.943	1 000		4.212
			1 000	4.212
			1 000	4.212
17/09/2025	13:39:37.103	1 193		4.19
			500	4.19
			693	4.19
			1 193	4.19
17/09/2025	13:39:28.436	102		4.166
			102	4.166
			102	4.166
17/09/2025	13:38:40.319	239		4.19
			239	4.19
			44	4.19
			195	4.19
17/09/2025	13:37:57.643	241		4.166
			241	4.166
			241	4.166
17/09/2025	13:36:59.832	4 000		4.176
			4 000	4.176
			4 000	4.176
17/09/2025	13:35:26.539	1 000		4.176
			1 000	4.176
			1 000	4.176
17/09/2025	13:34:23.388	529		4.166
			529	4.166
			529	4.166
17/09/2025	13:34:03.808	5 750		4.166
			5 750	4.166
			5 750	4.166
17/09/2025	13:32:50.190	1 000		4.166
			1 000	4.166
			1 000	4.166
17/09/2025	13:29:50.640	30		4.12
			30	4.12
			30	4.12
17/09/2025	13:25:30.818	270		4.166
			270	4.166
			270	4.166
17/09/2025	13:23:09.782	1 000		4.156
			1 000	4.156
			1 000	4.156
17/09/2025	13:21:51.811	1		4.156
			1	4.156
			1	4.156
17/09/2025	13:21:25.098	20		4.15
			1	4.15
			20	4.15
			19	4.15
17/09/2025	13:20:04.142	3		4.15
			3	4.15
			3	4.15
17/09/2025	13:19:56.180	238		4.15
			238	4.15
			238	4.15
17/09/2025	13:19:33.930	1 209		4.136
			600	4.136
			609	4.136
			1 209	4.136
17/09/2025	13:17:56.304	600		4.15
			600	4.15
			600	4.15
17/09/2025	13:16:04.276	1 720		4.15
			1 000	4.15
			720	4.15
			1 720	4.15
17/09/2025	13:15:08.374	200		4.16
			200	4.16
			200	4.16
17/09/2025	13:14:57.776	130		4.148
			130	4.148
			130	4.148
17/09/2025	13:14:33.753	203		4.138
			203	4.138
			203	4.138
17/09/2025	13:14:00.622	100		4.14
			100	4.14
			100	4.14
17/09/2025	13:12:07.546	1 200		4.134
			1 200	4.134
			1 200	4.134
17/09/2025	13:10:47.312	100		4.124
			100	4.124
			100	4.124
17/09/2025	13:10:05.856	1		4.116
			1	4.116
			1	4.116
17/09/2025	13:09:03.961	27		4.106
			27	4.106
			27	4.106
17/09/2025	13:08:25.854	2 182		4.124
			2 182	4.124
			2 182	4.124
17/09/2025	13:08:02.263	1 950		4.11
			1 950	4.11
			1 950	4.11
17/09/2025	13:07:17.085	1 000		4.134
			1 000	4.134
			1 000	4.134
17/09/2025	13:07:14.358	297		4.112
			297	4.112
			297	4.112
17/09/2025	13:06:52.854	2 000		4.11
			2 000	4.11
			2 000	4.11
17/09/2025	13:06:51.223	133		4.108
			133	4.108
			133	4.108
17/09/2025	13:06:13.193	3 000		4.088
			3 000	4.088
			3 000	4.088
17/09/2025	13:05:20.077	2 000		4.086
			2 000	4.086
			2 000	4.086
17/09/2025	13:04:46.130	1		4.102
			1	4.102
			1	4.102
17/09/2025	13:04:23.285	1		4.086
			1	4.086
			1	4.086
17/09/2025	13:04:04.162	1 400		4.08
			400	4.08
			1 000	4.08
			1 400	4.08
17/09/2025	13:03:03.277	2 000		4.078
			2 000	4.078
			2 000	4.078
17/09/2025	13:02:46.969	122		4.094
			122	4.094
			122	4.094
17/09/2025	13:02:40.766	15		4.094
			15	4.094
			15	4.094
17/09/2025	13:02:06.962	310		4.094
			310	4.094
			310	4.094
17/09/2025	13:00:58.166	555		4.08
			555	4.08
			555	4.08
17/09/2025	13:00:58.125	4		4.08
			4	4.08
			4	4.08
17/09/2025	12:59:42.135	1		4.104
			1	4.104
			1	4.104
17/09/2025	12:59:12.441	1		4.096
			1	4.096
			1	4.096
17/09/2025	12:58:49.407	525		4.104
			525	4.104
			525	4.104
17/09/2025	12:58:40.338	6		4.09
			6	4.09
			6	4.09
17/09/2025	12:58:17.200	100		4.108
			100	4.108
			100	4.108
17/09/2025	12:58:09.529	600		4.09
			600	4.09
			600	4.09
17/09/2025	12:58:09.458	6		4.09
			6	4.09
			6	4.09
17/09/2025	12:57:15.416	243		4.116
			243	4.116
			243	4.116
17/09/2025	12:56:12.798	2 000		4.12
			2 000	4.12
			2 000	4.12

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: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice