Tradegate Exchange

E.ON SE

261

243

15.695

Date	Time	Volume	Order Volume	Price
18/12/2025	16:02:40.397	20		15.695
			20	15.695
			20	15.695
18/12/2025	16:01:48.857	350		15.695
			350	15.695
			350	15.695
18/12/2025	16:01:21.384	200		15.69
			200	15.69
			200	15.69
18/12/2025	16:01:08.858	500		15.69
			500	15.69
			500	15.69
18/12/2025	16:00:13.286	2 000		15.69
			2 000	15.69
			2 000	15.69
18/12/2025	16:00:04.120	1		15.69
			1	15.69
			1	15.69
18/12/2025	15:57:13.073	1 000		15.69
			1 000	15.69
			1 000	15.69
18/12/2025	15:54:11.622	1 500		15.70
			1 500	15.70
			1 500	15.70
18/12/2025	15:51:02.495	500		15.70
			500	15.70
			500	15.70
18/12/2025	15:50:25.626	200		15.69
			200	15.69
			200	15.69
18/12/2025	15:49:02.749	1 000		15.68
			1 000	15.68
			1 000	15.68
18/12/2025	15:48:55.294	1 178		15.68
			1 178	15.68
			1 178	15.68
18/12/2025	15:47:03.834	1		15.685
			1	15.685
			1	15.685
18/12/2025	15:45:33.917	2 000		15.685
			2 000	15.685
			2 000	15.685
18/12/2025	15:41:44.829	640		15.685
			640	15.685
			640	15.685
18/12/2025	15:39:56.872	1 353		15.705
			639	15.705
			1 353	15.705
			714	15.705
18/12/2025	15:39:56.539	1 429		15.705
			1 429	15.705
			1 429	15.705
18/12/2025	15:39:56.449	1 731		15.705
			959	15.705
			772	15.705
			1 731	15.705
18/12/2025	15:39:53.048	1 428		15.705
			1 428	15.705
			1 428	15.705
18/12/2025	15:39:52.957	900		15.705
			900	15.705
			900	15.705
18/12/2025	15:37:19.711	1 000		15.695
			1 000	15.695
			1 000	15.695
18/12/2025	15:37:09.274	200		15.695
			200	15.695
			200	15.695
18/12/2025	15:36:24.547	1		15.69
			1	15.69
			1	15.69
18/12/2025	15:34:55.987	100		15.69
			100	15.69
			100	15.69
18/12/2025	15:34:05.789	1 000		15.685
			1 000	15.685
			1 000	15.685
18/12/2025	15:31:19.054	43 000		15.70
			43 000	15.70
			43 000	15.70
18/12/2025	15:31:10.608	2 000		15.70
			2 000	15.70
			2 000	15.70
18/12/2025	15:31:09.113	500		15.695
			500	15.695
			150	15.695
			350	15.695
18/12/2025	15:30:28.940	2 000		15.70
			2 000	15.70
			2 000	15.70
18/12/2025	15:30:03.108	1 000		15.685
			1 000	15.685
			1 000	15.685
18/12/2025	15:20:39.014	1 500		15.70
			1 500	15.70
			1 500	15.70
18/12/2025	15:20:38.949	1 500		15.70
			1 500	15.70
			1 500	15.70
18/12/2025	15:19:13.183	4		15.695
			4	15.695
			4	15.695
18/12/2025	15:15:55.890	200		15.685
			200	15.685
			200	15.685
18/12/2025	15:14:24.312	80		15.69
			80	15.69
			80	15.69
18/12/2025	15:06:34.852	150		15.665
			150	15.665
			150	15.665
18/12/2025	15:06:27.687	530		15.665
			530	15.665
			530	15.665
18/12/2025	15:06:11.081	75		15.67
			75	15.67
			75	15.67
18/12/2025	15:04:09.307	250		15.66
			250	15.66
			250	15.66
18/12/2025	15:01:58.877	318		15.65
			318	15.65
			318	15.65
18/12/2025	15:01:40.801	100		15.655
			100	15.655
			100	15.655
18/12/2025	14:59:44.875	648		15.66
			648	15.66
			648	15.66
18/12/2025	14:59:18.663	1 700		15.68
			1 700	15.68
			1 700	15.68
18/12/2025	14:58:12.570	200		15.69
			200	15.69
			200	15.69
18/12/2025	14:57:13.032	318		15.70
			318	15.70
			318	15.70
18/12/2025	14:52:37.709	6		15.695
			6	15.695
			6	15.695
18/12/2025	14:51:53.047	1		15.71
			1	15.71
			1	15.71
18/12/2025	14:51:21.870	4		15.71
			4	15.71
			4	15.71
18/12/2025	14:50:24.977	641		15.695
			641	15.695
			641	15.695
18/12/2025	14:49:39.897	50		15.70
			50	15.70
			50	15.70
18/12/2025	14:48:46.787	2 000		15.70
			2 000	15.70
			2 000	15.70
18/12/2025	14:46:21.207	700		15.71
			700	15.71
			700	15.71
18/12/2025	14:45:39.910	2 000		15.695
			2 000	15.695
			2 000	15.695
18/12/2025	14:41:57.805	30		15.69
			30	15.69
			30	15.69
18/12/2025	14:37:09.090	1 100		15.70
			1 100	15.70
			1 100	15.70
18/12/2025	14:35:52.328	1 000		15.70
			1 000	15.70
			1 000	15.70
18/12/2025	14:32:25.335	100		15.705
			100	15.705
			100	15.705
18/12/2025	14:31:59.020	100		15.705
			100	15.705
			100	15.705
18/12/2025	14:27:45.215	240		15.715
			240	15.715
			240	15.715
18/12/2025	14:26:49.077	1 500		15.71
			1 500	15.71
			1 500	15.71
18/12/2025	14:25:58.843	150		15.71
			150	15.71
			150	15.71
18/12/2025	14:25:51.787	775		15.715
			775	15.715
			775	15.715
18/12/2025	14:24:12.721	300		15.725
			300	15.725
			300	15.725
18/12/2025	14:24:08.021	2 000		15.72
			2 000	15.72
			2 000	15.72
18/12/2025	14:22:56.073	1 500		15.72
			1 500	15.72
			1 500	15.72
18/12/2025	14:22:02.531	150		15.72
			150	15.72
			150	15.72
18/12/2025	14:17:56.607	376		15.72
			376	15.72
			376	15.72
18/12/2025	14:13:26.323	85		15.745
			85	15.745
			85	15.745
18/12/2025	14:12:12.096	30		15.735
			30	15.735
			30	15.735
18/12/2025	14:04:15.775	400		15.75
			400	15.75
			400	15.75
18/12/2025	14:01:25.935	200		15.75
			200	15.75
			200	15.75
18/12/2025	13:55:30.781	300		15.75
			300	15.75
			300	15.75
18/12/2025	13:54:55.659	200		15.745
			200	15.745
			200	15.745
18/12/2025	13:52:49.547	100		15.745
			100	15.745
			100	15.745
18/12/2025	13:47:46.092	50		15.74
			50	15.74
			50	15.74
18/12/2025	13:47:21.794	2		15.745
			2	15.745
			2	15.745
18/12/2025	13:44:17.299	60		15.745
			60	15.745
			60	15.745
18/12/2025	13:36:47.643	50		15.725
			50	15.725
			50	15.725
18/12/2025	13:35:43.733	50		15.725
			50	15.725
			50	15.725
18/12/2025	13:26:12.307	160		15.745
			160	15.745
			160	15.745
18/12/2025	13:25:52.245	91		15.745
			91	15.745
			91	15.745
18/12/2025	13:25:18.472	162		15.75
			162	15.75
			162	15.75
18/12/2025	13:24:26.674	1 000		15.75
			1 000	15.75
			1 000	15.75
18/12/2025	13:22:32.533	1 000		15.75
			1 000	15.75
			1 000	15.75
18/12/2025	13:21:29.112	50		15.74
			50	15.74
			50	15.74
18/12/2025	13:17:42.335	400		15.74
			400	15.74
			400	15.74
18/12/2025	13:03:02.467	1 000		15.73
			1 000	15.73
			1 000	15.73
18/12/2025	12:58:21.669	255		15.745
			255	15.745
			255	15.745
18/12/2025	12:57:39.969	200		15.75
			200	15.75
			200	15.75
18/12/2025	12:57:15.426	900		15.745
			900	15.745
			900	15.745
18/12/2025	12:55:23.591	50		15.74
			50	15.74
			50	15.74
18/12/2025	12:54:16.193	10		15.745
			10	15.745
			10	15.745
18/12/2025	12:52:24.095	170		15.735
			170	15.735
			170	15.735
18/12/2025	12:50:26.885	300		15.74
			300	15.74
			300	15.74
18/12/2025	12:49:47.145	602		15.735
			602	15.735
			602	15.735
18/12/2025	12:48:12.348	1 500		15.74
			1 000	15.74
			1 500	15.74
			500	15.74
18/12/2025	12:47:45.098	1 000		15.74
			1 000	15.74
			1 000	15.74
18/12/2025	12:42:31.600	40		15.725
			40	15.725
			40	15.725
18/12/2025	12:34:34.527	300		15.755
			300	15.755
			300	15.755
18/12/2025	12:32:34.972	200		15.76
			200	15.76
			200	15.76
18/12/2025	12:31:57.691	1 000		15.755
			1 000	15.755
			1 000	15.755
18/12/2025	12:31:18.657	100		15.755
			100	15.755
			100	15.755
18/12/2025	12:29:25.544	300		15.755
			300	15.755
			300	15.755
18/12/2025	12:23:26.962	250		15.755
			250	15.755
			250	15.755
18/12/2025	12:23:24.999	1 300		15.755
			1 300	15.755
			1 300	15.755
18/12/2025	12:22:12.867	1 300		15.755
			1 300	15.755
			1 300	15.755
18/12/2025	12:19:33.123	460		15.76
			460	15.76
			460	15.76
18/12/2025	12:17:22.597	70		15.755
			70	15.755
			70	15.755
18/12/2025	12:17:16.086	91		15.755
			91	15.755
			91	15.755
18/12/2025	12:16:22.494	200		15.75
			200	15.75
			200	15.75
18/12/2025	12:16:01.608	20		15.75
			20	15.75
			20	15.75
18/12/2025	12:10:42.995	200		15.745
			200	15.745
			200	15.745
18/12/2025	12:09:05.543	50		15.735
			50	15.735
			50	15.735
18/12/2025	12:07:16.908	330		15.735
			330	15.735
			330	15.735
18/12/2025	12:04:25.417	254		15.74
			254	15.74
			254	15.74
18/12/2025	12:03:19.530	500		15.735
			500	15.735
			500	15.735
18/12/2025	12:01:16.500	30		15.735
			30	15.735
			30	15.735
18/12/2025	12:00:54.566	190		15.735
			190	15.735
			190	15.735
18/12/2025	11:59:58.749	100		15.74
			100	15.74
			100	15.74
18/12/2025	11:59:33.056	500		15.735
			500	15.735
			500	15.735
18/12/2025	11:58:28.114	500		15.735
			500	15.735
			500	15.735
18/12/2025	11:44:53.553	45		15.75
			45	15.75
			45	15.75
18/12/2025	11:44:22.078	658		15.745
			658	15.745
			658	15.745
18/12/2025	11:42:53.296	300		15.745
			300	15.745
			300	15.745
18/12/2025	11:40:52.478	174		15.745
			174	15.745
			174	15.745
18/12/2025	11:39:01.002	100		15.755
			100	15.755
			100	15.755
18/12/2025	11:34:25.140	100		15.735
			100	15.735
			100	15.735
18/12/2025	11:29:15.828	930		15.725
			930	15.725
			930	15.725
18/12/2025	11:27:21.520	200		15.73
			200	15.73
			200	15.73
18/12/2025	11:27:10.375	1 400		15.725
			1 400	15.725
			1 400	15.725
18/12/2025	11:25:16.803	28		15.725
			28	15.725
			28	15.725
18/12/2025	11:20:44.194	205		15.72
			205	15.72
			205	15.72
18/12/2025	11:19:44.946	200		15.725
			200	15.725
			200	15.725
18/12/2025	11:18:32.589	300		15.72
			300	15.72
			300	15.72
18/12/2025	11:17:44.432	700		15.72
			700	15.72
			700	15.72
18/12/2025	11:14:33.488	50		15.72
			50	15.72
			50	15.72
18/12/2025	11:11:46.809	1 000		15.725
			1 000	15.725
			1 000	15.725
18/12/2025	11:10:30.667	1 000		15.75
			1 000	15.75
			1 000	15.75
18/12/2025	11:09:57.307	1 000		15.75
			1 000	15.75
			1 000	15.75
18/12/2025	11:09:39.703	2 000		15.755
			2 000	15.755
			2 000	15.755
18/12/2025	11:07:29.397	185		15.755
			185	15.755
			185	15.755
18/12/2025	11:05:52.776	500		15.76
			500	15.76
			500	15.76
18/12/2025	11:05:13.305	3		15.76
			3	15.76
			3	15.76
18/12/2025	11:04:13.534	30		15.74
			30	15.74
			30	15.74
18/12/2025	11:02:02.633	60		15.75
			60	15.75
			60	15.75
18/12/2025	11:01:45.811	300		15.75
			300	15.75
			300	15.75
18/12/2025	11:00:51.295	128		15.75
			128	15.75
			128	15.75
18/12/2025	10:58:45.833	2		15.755
			2	15.755
			2	15.755
18/12/2025	10:55:16.197	150		15.78
			150	15.78
			150	15.78
18/12/2025	10:54:25.352	500		15.785
			500	15.785
			500	15.785
18/12/2025	10:53:18.878	159		15.79
			159	15.79
			159	15.79
18/12/2025	10:50:34.335	230		15.81
			230	15.81
			230	15.81
18/12/2025	10:50:05.762	4		15.81
			4	15.81
			4	15.81
18/12/2025	10:48:49.779	350		15.81
			350	15.81
			350	15.81
18/12/2025	10:46:56.359	2 000		15.815
			2 000	15.815
			2 000	15.815
18/12/2025	10:45:40.681	200		15.825
			200	15.825
			200	15.825
18/12/2025	10:44:47.629	250		15.81
			250	15.81
			250	15.81
18/12/2025	10:44:33.109	314		15.80
			314	15.80
			314	15.80
18/12/2025	10:44:17.688	440		15.80
			200	15.80
			240	15.80
			440	15.80
18/12/2025	10:36:46.381	1 000		15.765
			1 000	15.765
			1 000	15.765
18/12/2025	10:35:48.393	730		15.765
			730	15.765
			730	15.765
18/12/2025	10:35:10.675	229		15.77
			229	15.77
			229	15.77
18/12/2025	10:32:09.900	520		15.79
			320	15.79
			520	15.79
			200	15.79
18/12/2025	10:32:01.424	250		15.78
			250	15.78
			250	15.78
18/12/2025	10:30:05.596	396		15.77
			396	15.77
			396	15.77
18/12/2025	10:29:30.666	10		15.76
			10	15.76
			10	15.76
18/12/2025	10:28:47.180	317		15.76
			317	15.76
			317	15.76
18/12/2025	10:27:36.066	150		15.75
			150	15.75
			150	15.75
18/12/2025	10:25:33.852	443		15.76
			443	15.76
			443	15.76
18/12/2025	10:23:43.977	200		15.755
			200	15.755
			200	15.755
18/12/2025	10:23:38.576	500		15.755
			500	15.755
			500	15.755
18/12/2025	10:13:44.577	10		15.76
			10	15.76
			10	15.76
18/12/2025	10:12:19.389	100		15.76
			100	15.76
			100	15.76
18/12/2025	10:08:13.719	100		15.75
			100	15.75
			100	15.75
18/12/2025	10:06:56.612	2 000		15.745
			2 000	15.745
			2 000	15.745
18/12/2025	10:04:09.656	140		15.745
			140	15.745
			140	15.745
18/12/2025	10:03:47.185	60		15.745
			60	15.745
			60	15.745
18/12/2025	10:02:44.629	1 500		15.745
			1 500	15.745
			1 500	15.745
18/12/2025	10:01:56.440	600		15.745
			600	15.745
			600	15.745
18/12/2025	10:00:19.728	100		15.75
			100	15.75
			100	15.75
18/12/2025	09:58:33.491	7		15.77
			7	15.77
			7	15.77
18/12/2025	09:58:25.490	1 500		15.77
			1 500	15.77
			1 500	15.77
18/12/2025	09:58:14.470	57		15.76
			57	15.76
			57	15.76
18/12/2025	09:57:42.355	1		15.765
			1	15.765
			1	15.765
18/12/2025	09:55:34.995	1 800		15.76
			1 800	15.76
			1 800	15.76
18/12/2025	09:54:50.587	1 900		15.75
			1 900	15.75
			400	15.75
			1 500	15.75
18/12/2025	09:52:17.272	200		15.725
			200	15.725
			200	15.725
18/12/2025	09:49:54.530	127		15.725
			127	15.725
			127	15.725
18/12/2025	09:48:15.741	100		15.725
			100	15.725
			100	15.725
18/12/2025	09:39:39.735	126		15.725
			126	15.725
			126	15.725
18/12/2025	09:34:26.481	90		15.715
			90	15.715
			90	15.715
18/12/2025	09:33:08.110	1		15.715
			1	15.715
			1	15.715
18/12/2025	09:32:58.293	35		15.71
			35	15.71
			35	15.71
18/12/2025	09:32:16.233	220		15.68
			220	15.68
			220	15.68
18/12/2025	09:29:41.009	190		15.68
			190	15.68
			190	15.68
18/12/2025	09:26:21.065	51		15.68
			51	15.68
			51	15.68
18/12/2025	09:24:10.613	15		15.69
			15	15.69
			15	15.69
18/12/2025	09:22:26.231	125		15.665
			125	15.665
			125	15.665
18/12/2025	09:21:27.476	3		15.665
			3	15.665
			3	15.665
18/12/2025	09:21:26.684	150		15.665
			150	15.665
			150	15.665
18/12/2025	09:21:12.967	1		15.675
			1	15.675
			1	15.675
18/12/2025	09:20:07.838	5		15.66
			5	15.66
			5	15.66
18/12/2025	09:19:04.993	105		15.655
			105	15.655
			105	15.655
18/12/2025	09:14:56.723	20		15.655
			20	15.655
			20	15.655
18/12/2025	09:10:41.447	100		15.64
			100	15.64
			100	15.64
18/12/2025	09:09:57.463	385		15.625
			385	15.625
			385	15.625
18/12/2025	09:07:38.847	1 410		15.65
			1 410	15.65
			1 410	15.65
18/12/2025	09:04:02.749	40		15.645
			40	15.645
			40	15.645
18/12/2025	09:01:34.628	318		15.705
			318	15.705
			318	15.705
18/12/2025	09:00:59.910	1 000		15.70
			1 000	15.70
			1 000	15.70
18/12/2025	09:00:59.538	700		15.70
			200	15.70
			500	15.70
			700	15.70
18/12/2025	09:00:50.915	1 000		15.65
			1 000	15.65
			1 000	15.65
18/12/2025	09:00:50.803	900		15.64
			900	15.64
			900	15.64
18/12/2025	09:00:42.993	1 000		15.64
			1 000	15.64
			1 000	15.64
18/12/2025	08:58:44.997	1 000		15.635
			1 000	15.635
			1 000	15.635
18/12/2025	08:58:03.883	1 000		15.635
			1 000	15.635
			1 000	15.635
18/12/2025	08:57:15.580	2		15.635
			2	15.635
			2	15.635
18/12/2025	08:53:42.289	1 000		15.635
			1 000	15.635
			1 000	15.635
18/12/2025	08:53:09.875	4		15.61
			4	15.61
			4	15.61
18/12/2025	08:51:49.509	1 000		15.645
			166	15.645
			100	15.645
			734	15.645
			1 000	15.645
18/12/2025	08:47:57.099	1 063		15.61
			161	15.61
			166	15.61
			1 063	15.61
			736	15.61
18/12/2025	08:46:21.601	1 000		15.645
			1 000	15.645
			1 000	15.645
18/12/2025	08:45:01.873	638		15.645
			638	15.645
			472	15.645
			166	15.645
18/12/2025	08:43:58.142	10		15.61
			10	15.61
			10	15.61
18/12/2025	08:39:49.163	30		15.61
			30	15.61
			30	15.61
18/12/2025	08:35:35.187	100		15.635
			100	15.635
			100	15.635
18/12/2025	08:35:14.960	1 000		15.645
			1 000	15.645
			1 000	15.645
18/12/2025	08:35:14.571	166		15.645
			166	15.645
			166	15.645
18/12/2025	08:33:13.642	10		15.68
			10	15.68
			10	15.68
18/12/2025	08:32:58.615	20		15.61
			20	15.61
			20	15.61
18/12/2025	08:32:28.814	10		15.675
			10	15.675
			10	15.675
18/12/2025	08:32:09.211	10		15.61
			10	15.61
			10	15.61
18/12/2025	08:29:58.145	150		15.65
			50	15.65
			150	15.65
			100	15.65
18/12/2025	08:28:20.685	3		15.63
			3	15.63
			3	15.63
18/12/2025	08:23:31.189	1 000		15.675
			1 000	15.675
			1 000	15.675
18/12/2025	08:03:30.292	1		15.685
			1	15.685
			1	15.685
18/12/2025	08:01:45.911	2		15.63
			2	15.63
			2	15.63
18/12/2025	08:00:20.977	7		15.63
			7	15.63
			7	15.63
18/12/2025	08:00:12.175	2		15.675
			2	15.675
			2	15.675
18/12/2025	08:00:10.178	1		15.675
			1	15.675
			1	15.675
18/12/2025	07:47:14.663	127		15.69
			127	15.69
			127	15.69
18/12/2025	07:33:26.595	1 000		15.68
			100	15.68
			900	15.68
			1 000	15.68
18/12/2025	07:30:01.823	275		15.68
			275	15.68
			60	15.68
			200	15.68
			5	15.68
			10	15.68

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: 1 527.50
Ask: 1 528.50
Volume: 25 216
-0.71%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 16:08:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice