Tradegate Exchange

PepsiCo Inc.

840

632

116.70

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:38.004	20		116.70
			20	116.70
			20	116.70
05/05/2025	21:57:56.435	5		116.74
			5	116.74
			5	116.74
05/05/2025	21:55:52.484	56		116.56
			56	116.56
			56	116.56
05/05/2025	21:55:16.603	8		116.56
			8	116.56
			8	116.56
05/05/2025	21:55:00.602	34		116.42
			34	116.42
			34	116.42
05/05/2025	21:54:44.781	14		116.48
			14	116.48
			14	116.48
05/05/2025	21:54:13.401	63		116.50
			43	116.50
			5	116.50
			15	116.50
			63	116.50
05/05/2025	21:54:10.470	50		116.52
			50	116.52
			50	116.52
05/05/2025	21:51:51.121	60		116.68
			60	116.68
			60	116.68
05/05/2025	21:51:47.496	10		116.68
			10	116.68
			10	116.68
05/05/2025	21:51:46.055	6		116.68
			6	116.68
			6	116.68
05/05/2025	21:51:08.406	9		116.74
			9	116.74
			9	116.74
05/05/2025	21:50:00.607	500		116.74
			500	116.74
			500	116.74
05/05/2025	21:41:30.914	5		116.82
			5	116.82
			5	116.82
05/05/2025	21:40:22.790	10		116.84
			10	116.84
			10	116.84
05/05/2025	21:39:06.325	5		116.88
			5	116.88
			5	116.88
05/05/2025	21:38:59.061	10		116.92
			10	116.92
			10	116.92
05/05/2025	21:35:39.274	25		116.78
			25	116.78
			25	116.78
05/05/2025	21:34:51.894	42		116.78
			42	116.78
			42	116.78
05/05/2025	21:33:05.710	26		116.80
			26	116.80
			26	116.80
05/05/2025	21:26:22.003	15		116.74
			15	116.74
			15	116.74
05/05/2025	21:26:08.058	80		116.56
			80	116.56
			80	116.56
05/05/2025	21:24:49.203	10		116.74
			10	116.74
			10	116.74
05/05/2025	21:20:09.842	17		116.74
			17	116.74
			17	116.74
05/05/2025	21:19:00.594	1		116.88
			1	116.88
			1	116.88
05/05/2025	21:18:38.474	20		116.76
			20	116.76
			20	116.76
05/05/2025	21:16:41.828	12		116.90
			12	116.90
			12	116.90
05/05/2025	21:16:37.125	7		116.90
			7	116.90
			7	116.90
05/05/2025	21:14:27.436	30		116.86
			30	116.86
			30	116.86
05/05/2025	21:13:29.440	6		116.86
			6	116.86
			6	116.86
05/05/2025	21:10:54.606	13		116.84
			13	116.84
			13	116.84
05/05/2025	21:10:48.351	20		116.84
			20	116.84
			20	116.84
05/05/2025	21:10:14.121	40		116.86
			40	116.86
			40	116.86
05/05/2025	21:08:37.707	10		116.88
			10	116.88
			10	116.88
05/05/2025	21:06:44.968	600		116.90
			600	116.90
			600	116.90
05/05/2025	21:03:46.046	15		116.96
			15	116.96
			15	116.96
05/05/2025	21:03:20.427	5		116.96
			5	116.96
			5	116.96
05/05/2025	20:59:02.835	4		117.08
			4	117.08
			4	117.08
05/05/2025	20:58:22.693	4		117.06
			4	117.06
			4	117.06
05/05/2025	20:57:31.597	4		117.12
			4	117.12
			4	117.12
05/05/2025	20:57:31.325	4		117.12
			4	117.12
			4	117.12
05/05/2025	20:56:35.138	40		117.00
			23	117.00
			10	117.00
			17	117.00
			30	117.00
05/05/2025	20:56:28.488	43		117.02
			43	117.02
			43	117.02
05/05/2025	20:55:45.102	3		117.02
			3	117.02
			3	117.02
05/05/2025	20:55:32.066	100		117.14
			100	117.14
			100	117.14
05/05/2025	20:54:51.780	4		117.12
			4	117.12
			4	117.12
05/05/2025	20:53:03.855	5		117.16
			5	117.16
			5	117.16
05/05/2025	20:51:58.356	5		117.24
			5	117.24
			5	117.24
05/05/2025	20:50:06.046	15		117.18
			15	117.18
			15	117.18
05/05/2025	20:49:32.490	17		117.20
			17	117.20
			17	117.20
05/05/2025	20:42:12.194	10		117.28
			10	117.28
			10	117.28
05/05/2025	20:41:41.688	85		117.28
			85	117.28
			85	117.28
05/05/2025	20:41:17.967	10		117.28
			10	117.28
			10	117.28
05/05/2025	20:39:56.637	3		117.30
			3	117.30
			3	117.30
05/05/2025	20:36:53.245	23		117.28
			23	117.28
			23	117.28
05/05/2025	20:33:24.774	37		117.02
			37	117.02
			37	117.02
05/05/2025	20:33:22.758	8		117.18
			8	117.18
			8	117.18
05/05/2025	20:31:41.515	1		117.16
			1	117.16
			1	117.16
05/05/2025	20:31:18.836	10		117.14
			10	117.14
			10	117.14
05/05/2025	20:29:17.063	12		117.20
			12	117.20
			12	117.20
05/05/2025	20:28:34.614	4		117.22
			4	117.22
			4	117.22
05/05/2025	20:26:39.514	1		117.20
			1	117.20
			1	117.20
05/05/2025	20:21:43.335	20		117.08
			20	117.08
			20	117.08
05/05/2025	20:20:59.472	5		117.08
			5	117.08
			5	117.08
05/05/2025	20:15:02.271	8		117.08
			8	117.08
			8	117.08
05/05/2025	20:12:46.093	30		116.94
			30	116.94
			30	116.94
05/05/2025	20:07:54.218	11		117.16
			11	117.16
			11	117.16
05/05/2025	20:05:44.634	10		117.20
			10	117.20
			10	117.20
05/05/2025	20:02:40.487	3		117.24
			3	117.24
			3	117.24
05/05/2025	19:59:24.597	1		117.00
			1	117.00
			1	117.00
05/05/2025	19:58:24.227	70		117.10
			70	117.10
			70	117.10
05/05/2025	19:58:20.085	17		117.10
			17	117.10
			17	117.10
05/05/2025	19:58:08.696	43		117.14
			43	117.14
			43	117.14
05/05/2025	19:51:44.122	4		117.08
			4	117.08
			4	117.08
05/05/2025	19:48:38.048	17		117.12
			17	117.12
			17	117.12
05/05/2025	19:45:53.585	10		117.10
			10	117.10
			10	117.10
05/05/2025	19:42:32.681	9		117.00
			9	117.00
			9	117.00
05/05/2025	19:39:15.134	25		116.96
			25	116.96
			25	116.96
05/05/2025	19:36:36.071	7		116.92
			7	116.92
			7	116.92
05/05/2025	19:33:58.424	20		116.78
			20	116.78
			20	116.78
05/05/2025	19:33:50.209	7		116.74
			7	116.74
			7	116.74
05/05/2025	19:33:49.475	10		116.74
			10	116.74
			10	116.74
05/05/2025	19:31:12.628	50		116.66
			50	116.66
			50	116.66
05/05/2025	19:29:58.842	3		116.64
			3	116.64
			3	116.64
05/05/2025	19:29:48.113	15		116.64
			15	116.64
			15	116.64
05/05/2025	19:29:47.859	5		116.64
			5	116.64
			5	116.64
05/05/2025	19:27:28.153	50		116.64
			50	116.64
			50	116.64
05/05/2025	19:26:55.452	10		116.66
			10	116.66
			10	116.66
05/05/2025	19:23:31.932	10		116.76
			10	116.76
			10	116.76
05/05/2025	19:22:19.854	35		116.74
			35	116.74
			35	116.74
05/05/2025	19:20:42.116	4		116.80
			4	116.80
			4	116.80
05/05/2025	19:19:15.176	9		116.92
			9	116.92
			9	116.92
05/05/2025	19:19:00.679	10		116.92
			10	116.92
			10	116.92
05/05/2025	19:18:16.017	36		116.90
			36	116.90
			36	116.90
05/05/2025	19:17:29.819	6		116.94
			6	116.94
			6	116.94
05/05/2025	19:15:36.939	7		116.90
			7	116.90
			7	116.90
05/05/2025	19:14:30.106	3		116.82
			3	116.82
			3	116.82
05/05/2025	19:13:42.798	4		116.82
			4	116.82
			4	116.82
05/05/2025	19:13:24.418	3		116.90
			3	116.90
			3	116.90
05/05/2025	19:13:23.450	34		116.92
			34	116.92
			34	116.92
05/05/2025	19:11:54.109	11		116.92
			11	116.92
			11	116.92
05/05/2025	19:11:04.947	35		117.00
			35	117.00
			5	117.00
			25	117.00
			5	117.00
05/05/2025	19:10:48.871	28		117.00
			28	117.00
			25	117.00
			3	117.00
05/05/2025	19:10:33.654	12		117.04
			12	117.04
			12	117.04
05/05/2025	19:10:00.453	10		117.06
			10	117.06
			10	117.06
05/05/2025	19:09:37.111	10		117.08
			10	117.08
			10	117.08
05/05/2025	19:08:59.096	10		117.02
			10	117.02
			10	117.02
05/05/2025	19:08:35.404	13		117.10
			13	117.10
			13	117.10
05/05/2025	19:08:02.738	12		117.16
			12	117.16
			12	117.16
05/05/2025	19:06:53.132	10		117.18
			10	117.18
			10	117.18
05/05/2025	19:05:14.623	12		117.28
			12	117.28
			12	117.28
05/05/2025	18:59:43.918	10		117.28
			10	117.28
			10	117.28
05/05/2025	18:59:18.523	2		117.28
			2	117.28
			2	117.28
05/05/2025	18:58:35.872	100		117.32
			100	117.32
			100	117.32
05/05/2025	18:55:20.373	15		117.40
			15	117.40
			15	117.40
05/05/2025	18:52:38.556	7		117.46
			7	117.46
			7	117.46
05/05/2025	18:48:30.710	5		117.50
			5	117.50
			5	117.50
05/05/2025	18:47:34.098	30		117.46
			30	117.46
			30	117.46
05/05/2025	18:45:18.857	5		117.42
			5	117.42
			5	117.42
05/05/2025	18:42:14.569	12		117.52
			12	117.52
			12	117.52
05/05/2025	18:40:10.354	5		117.52
			5	117.52
			5	117.52
05/05/2025	18:39:48.949	10		117.52
			10	117.52
			10	117.52
05/05/2025	18:37:43.808	25		117.48
			25	117.48
			25	117.48
05/05/2025	18:37:11.121	1		117.48
			1	117.48
			1	117.48
05/05/2025	18:35:30.611	10		117.52
			10	117.52
			10	117.52
05/05/2025	18:32:20.018	4		117.32
			4	117.32
			4	117.32
05/05/2025	18:31:54.241	8		117.50
			8	117.50
			8	117.50
05/05/2025	18:28:16.866	6		117.60
			6	117.60
			6	117.60
05/05/2025	18:25:53.659	34		117.56
			34	117.56
			34	117.56
05/05/2025	18:24:27.693	8		117.60
			8	117.60
			8	117.60
05/05/2025	18:23:08.794	3		117.38
			3	117.38
			3	117.38
05/05/2025	18:22:35.074	1		117.60
			1	117.60
			1	117.60
05/05/2025	18:20:27.372	70		117.70
			70	117.70
			70	117.70
05/05/2025	18:16:04.679	3		117.78
			3	117.78
			3	117.78
05/05/2025	18:15:29.590	16		117.72
			16	117.72
			16	117.72
05/05/2025	18:14:04.807	25		117.74
			25	117.74
			25	117.74
05/05/2025	18:08:31.865	5		117.76
			5	117.76
			5	117.76
05/05/2025	18:07:52.227	5		117.70
			5	117.70
			5	117.70
05/05/2025	18:06:09.235	40		117.68
			40	117.68
			40	117.68
05/05/2025	18:03:40.516	40		117.68
			40	117.68
			40	117.68
05/05/2025	18:03:07.494	8		117.70
			8	117.70
			8	117.70
05/05/2025	18:00:47.922	17		117.66
			17	117.66
			17	117.66
05/05/2025	18:00:46.243	10		117.66
			10	117.66
			10	117.66
05/05/2025	17:58:31.456	1		117.68
			1	117.68
			1	117.68
05/05/2025	17:53:52.300	2		117.52
			2	117.52
			2	117.52
05/05/2025	17:51:50.685	1		117.52
			1	117.52
			1	117.52
05/05/2025	17:51:39.591	26		117.52
			26	117.52
			26	117.52
05/05/2025	17:50:02.561	27		117.28
			27	117.28
			27	117.28
05/05/2025	17:49:04.569	4		117.48
			4	117.48
			4	117.48
05/05/2025	17:48:07.280	10		117.42
			10	117.42
			10	117.42
05/05/2025	17:47:01.003	25		117.44
			25	117.44
			25	117.44
05/05/2025	17:46:12.796	10		117.44
			10	117.44
			10	117.44
05/05/2025	17:43:40.557	6		117.36
			6	117.36
			6	117.36
05/05/2025	17:41:20.855	18		117.12
			18	117.12
			18	117.12
05/05/2025	17:37:20.804	8		117.24
			8	117.24
			8	117.24
05/05/2025	17:34:20.034	15		117.12
			15	117.12
			15	117.12
05/05/2025	17:31:50.381	10		117.14
			10	117.14
			10	117.14
05/05/2025	17:31:49.671	13		117.14
			13	117.14
			13	117.14
05/05/2025	17:30:59.044	27		117.02
			27	117.02
			17	117.02
			10	117.02
05/05/2025	17:30:31.695	30		117.18
			30	117.18
			30	117.18
05/05/2025	17:28:14.523	24		117.14
			24	117.14
			24	117.14
05/05/2025	17:27:51.959	10		117.10
			10	117.10
			10	117.10
05/05/2025	17:27:20.675	1		117.12
			1	117.12
			1	117.12
05/05/2025	17:26:14.815	30		117.10
			30	117.10
			30	117.10
05/05/2025	17:24:14.164	10		117.14
			10	117.14
			10	117.14
05/05/2025	17:24:05.520	14		117.14
			14	117.14
			14	117.14
05/05/2025	17:23:18.686	3		117.10
			3	117.10
			3	117.10
05/05/2025	17:22:49.910	1		117.18
			1	117.18
			1	117.18
05/05/2025	17:20:26.593	7		117.14
			7	117.14
			7	117.14
05/05/2025	17:19:34.799	20		117.02
			16	117.02
			4	117.02
			20	117.02
05/05/2025	17:19:05.747	2		117.18
			2	117.18
			2	117.18
05/05/2025	17:19:03.962	50		117.20
			50	117.20
			50	117.20
05/05/2025	17:18:39.863	10		117.20
			10	117.20
			10	117.20
05/05/2025	17:18:10.374	17		117.20
			17	117.20
			17	117.20
05/05/2025	17:17:47.493	10		117.22
			10	117.22
			10	117.22
05/05/2025	17:16:36.830	20		117.12
			20	117.12
			20	117.12
05/05/2025	17:16:30.504	838		117.12
			838	117.12
			838	117.12
05/05/2025	17:15:22.783	2		117.10
			2	117.10
			2	117.10
05/05/2025	17:14:48.350	5		117.12
			5	117.12
			5	117.12
05/05/2025	17:12:58.746	9		117.12
			9	117.12
			9	117.12
05/05/2025	17:11:43.214	11		117.18
			11	117.18
			11	117.18
05/05/2025	17:10:03.790	20		117.02
			20	117.02
			20	117.02
05/05/2025	17:09:23.154	10		117.14
			10	117.14
			10	117.14
05/05/2025	17:09:11.094	34		117.02
			34	117.02
			34	117.02
05/05/2025	17:04:55.343	5		117.16
			5	117.16
			5	117.16
05/05/2025	17:03:09.537	87		117.16
			87	117.16
			87	117.16
05/05/2025	17:02:25.824	3		117.04
			3	117.04
			3	117.04
05/05/2025	17:00:50.762	9		117.20
			9	117.20
			9	117.20
05/05/2025	16:58:20.781	10		117.20
			10	117.20
			10	117.20
05/05/2025	16:57:59.897	40		117.24
			40	117.24
			40	117.24
05/05/2025	16:57:18.680	29		117.08
			29	117.08
			29	117.08
05/05/2025	16:57:13.142	20		117.24
			20	117.24
			20	117.24
05/05/2025	16:55:32.564	260		117.28
			260	117.28
			260	117.28
05/05/2025	16:55:31.801	85		117.26
			85	117.26
			85	117.26
05/05/2025	16:55:31.132	170		117.26
			170	117.26
			170	117.26
05/05/2025	16:54:19.436	25		117.20
			25	117.20
			25	117.20
05/05/2025	16:52:41.626	10		117.12
			10	117.12
			10	117.12
05/05/2025	16:52:14.571	13		116.96
			13	116.96
			13	116.96
05/05/2025	16:50:33.715	10		116.98
			10	116.98
			10	116.98
05/05/2025	16:50:21.975	7		116.90
			7	116.90
			7	116.90
05/05/2025	16:49:45.663	15		116.88
			15	116.88
			15	116.88
05/05/2025	16:48:31.097	42		116.94
			42	116.94
			42	116.94
05/05/2025	16:48:16.220	4		116.90
			4	116.90
			4	116.90
05/05/2025	16:47:13.661	3		116.90
			3	116.90
			3	116.90
05/05/2025	16:47:10.059	30		116.92
			30	116.92
			30	116.92
05/05/2025	16:47:07.348	10		116.92
			10	116.92
			10	116.92
05/05/2025	16:46:53.772	100		116.90
			100	116.90
			100	116.90
05/05/2025	16:46:35.409	5		116.94
			5	116.94
			5	116.94
05/05/2025	16:43:22.186	40		117.00
			40	117.00
			40	117.00
05/05/2025	16:43:02.703	18		116.98
			18	116.98
			18	116.98
05/05/2025	16:42:55.956	4		116.98
			4	116.98
			4	116.98
05/05/2025	16:42:49.204	2		117.00
			2	117.00
			2	117.00
05/05/2025	16:42:08.631	20		117.10
			20	117.10
			20	117.10
05/05/2025	16:41:48.451	10		117.06
			10	117.06
			10	117.06
05/05/2025	16:40:58.289	20		117.12
			20	117.12
			20	117.12
05/05/2025	16:38:46.025	18		117.12
			18	117.12
			18	117.12
05/05/2025	16:37:26.579	10		117.04
			10	117.04
			10	117.04
05/05/2025	16:37:22.611	43		116.98
			43	116.98
			43	116.98
05/05/2025	16:37:19.263	1		116.92
			1	116.92
			1	116.92
05/05/2025	16:36:50.927	5		116.98
			5	116.98
			5	116.98
05/05/2025	16:35:52.688	20		116.92
			20	116.92
			20	116.92
05/05/2025	16:35:44.940	17		116.92
			17	116.92
			17	116.92
05/05/2025	16:35:10.279	3		116.90
			3	116.90
			3	116.90
05/05/2025	16:34:54.674	2		116.88
			2	116.88
			2	116.88
05/05/2025	16:34:17.045	9		116.86
			9	116.86
			9	116.86
05/05/2025	16:33:48.774	10		116.92
			10	116.92
			10	116.92
05/05/2025	16:33:28.095	25		116.90
			25	116.90
			25	116.90
05/05/2025	16:30:57.312	10		116.76
			10	116.76
			10	116.76
05/05/2025	16:30:30.293	4		116.78
			4	116.78
			4	116.78
05/05/2025	16:27:40.397	6		116.96
			6	116.96
			6	116.96
05/05/2025	16:26:49.428	1		116.90
			1	116.90
			1	116.90
05/05/2025	16:26:39.636	25		116.90
			25	116.90
			25	116.90
05/05/2025	16:26:14.617	10		116.92
			10	116.92
			10	116.92
05/05/2025	16:26:07.481	43		116.92
			43	116.92
			43	116.92
05/05/2025	16:23:57.841	8		116.94
			8	116.94
			8	116.94
05/05/2025	16:23:50.750	10		116.94
			10	116.94
			10	116.94
05/05/2025	16:22:53.259	10		116.84
			10	116.84
			10	116.84
05/05/2025	16:21:20.064	100		116.90
			100	116.90
			100	116.90
05/05/2025	16:20:55.421	3		116.90
			3	116.90
			3	116.90
05/05/2025	16:18:13.687	43		116.80
			43	116.80
			43	116.80
05/05/2025	16:16:37.385	20		116.70
			20	116.70
			20	116.70
05/05/2025	16:15:42.170	4		116.72
			4	116.72
			4	116.72
05/05/2025	16:15:31.758	10		116.70
			10	116.70
			10	116.70
05/05/2025	16:14:25.582	10		116.70
			10	116.70
			10	116.70
05/05/2025	16:13:21.616	6		116.82
			6	116.82
			6	116.82
05/05/2025	16:08:59.792	24		116.56
			24	116.56
			24	116.56
05/05/2025	16:08:00.494	5		116.46
			5	116.46
			5	116.46
05/05/2025	16:07:25.626	1		116.24
			1	116.24
			1	116.24
05/05/2025	16:06:24.042	10		116.30
			10	116.30
			10	116.30
05/05/2025	16:06:01.789	10		116.28
			10	116.28
			10	116.28
05/05/2025	16:05:14.580	1 025		116.30
			1 025	116.30
			1 000	116.30
			25	116.30
05/05/2025	16:05:01.907	50		116.36
			50	116.36
			50	116.36
05/05/2025	16:04:49.143	25		116.38
			25	116.38
			25	116.38
05/05/2025	16:04:39.881	1		116.40
			1	116.40
			1	116.40
05/05/2025	16:03:39.982	15		116.32
			15	116.32
			15	116.32
05/05/2025	16:03:07.049	9		116.36
			9	116.36
			9	116.36
05/05/2025	16:00:25.461	4		116.28
			4	116.28
			4	116.28
05/05/2025	15:59:50.742	88		116.10
			88	116.10
			88	116.10
05/05/2025	15:59:42.544	608		116.10
			608	116.10
			608	116.10
05/05/2025	15:59:34.663	1 040		116.10
			1 040	116.10
			36	116.10
			1 004	116.10
05/05/2025	15:58:16.989	8		116.12
			8	116.12
			8	116.12
05/05/2025	15:58:14.326	35		116.16
			35	116.16
			35	116.16
05/05/2025	15:57:03.752	40		116.20
			40	116.20
			40	116.20
05/05/2025	15:56:22.558	20		116.20
			20	116.20
			20	116.20
05/05/2025	15:54:22.526	11		116.20
			1	116.20
			11	116.20
			10	116.20
05/05/2025	15:53:43.135	10		116.32
			10	116.32
			10	116.32
05/05/2025	15:52:32.839	25		116.32
			25	116.32
			25	116.32
05/05/2025	15:51:33.297	10		116.42
			10	116.42
			10	116.42
05/05/2025	15:51:26.287	26		116.42
			26	116.42
			26	116.42
05/05/2025	15:51:03.570	1		116.48
			1	116.48
			1	116.48
05/05/2025	15:50:47.371	11		116.42
			11	116.42
			11	116.42
05/05/2025	15:50:31.484	10		116.38
			10	116.38
			10	116.38
05/05/2025	15:50:05.830	5		116.38
			5	116.38
			5	116.38
05/05/2025	15:49:44.721	5		116.38
			5	116.38
			5	116.38
05/05/2025	15:49:42.289	4		116.40
			4	116.40
			4	116.40
05/05/2025	15:48:27.637	8		116.44
			8	116.44
			8	116.44
05/05/2025	15:47:32.239	500		116.46
			500	116.46
			500	116.46
05/05/2025	15:46:41.580	6		116.50
			6	116.50
			6	116.50
05/05/2025	15:46:41.175	799		116.50
			15	116.50
			539	116.50
			35	116.50
			130	116.50
			799	116.50
			50	116.50
			10	116.50
			10	116.50
			10	116.50
05/05/2025	15:46:41.141	16		116.60
			16	116.60
			16	116.60
05/05/2025	15:46:00.801	1 030		116.60
			1 030	116.60
			1 030	116.60
05/05/2025	15:45:55.269	17		116.64
			17	116.64
			17	116.64
05/05/2025	15:42:06.586	9		116.70
			9	116.70
			9	116.70
05/05/2025	15:41:32.540	60		116.58
			60	116.58
			35	116.58
			25	116.58
05/05/2025	15:41:31.695	45		116.60
			10	116.60
			45	116.60
			25	116.60
			10	116.60
05/05/2025	15:41:14.017	50		116.68
			50	116.68
			50	116.68
05/05/2025	15:40:47.493	100		116.64
			100	116.64
			100	116.64
05/05/2025	15:40:30.170	20		116.76
			20	116.76
			20	116.76
05/05/2025	15:38:59.339	25		116.68
			25	116.68
			25	116.68
05/05/2025	15:38:38.667	7		116.70
			7	116.70
			7	116.70
05/05/2025	15:38:37.161	5		116.74
			5	116.74
			5	116.74
05/05/2025	15:38:35.477	50		116.78
			50	116.78
			50	116.78
05/05/2025	15:38:07.085	16		116.94
			16	116.94
			16	116.94
05/05/2025	15:37:03.828	2		116.76
			2	116.76
			2	116.76
05/05/2025	15:36:51.077	1		116.90
			1	116.90
			1	116.90
05/05/2025	15:35:53.460	10		116.92
			10	116.92
			10	116.92
05/05/2025	15:35:15.512	50		116.90
			50	116.90
			50	116.90
05/05/2025	15:34:53.659	4		116.72
			4	116.72
			4	116.72
05/05/2025	15:34:48.940	10		116.84
			10	116.84
			10	116.84
05/05/2025	15:34:29.757	25		116.88
			10	116.88
			25	116.88
			15	116.88
05/05/2025	15:34:29.616	45		116.90
			45	116.90
			20	116.90
			25	116.90
05/05/2025	15:33:41.559	3		117.04
			3	117.04
			3	117.04
05/05/2025	15:33:38.292	2		117.04
			2	117.04
			2	117.04
05/05/2025	15:33:29.334	15		116.98
			10	116.98
			5	116.98
			15	116.98
05/05/2025	15:33:29.135	418		117.00
			2	117.00
			10	117.00
			15	117.00
			4	117.00
			5	117.00
			10	117.00
			30	117.00
			3	117.00
			15	117.00
			20	117.00
			30	117.00
			50	117.00
			10	117.00
			3	117.00
			100	117.00
			418	117.00
			30	117.00
			1	117.00
			9	117.00
			45	117.00
			6	117.00
			20	117.00
05/05/2025	15:33:29.049	17		117.06
			17	117.06
			17	117.06
05/05/2025	15:33:24.855	5		117.10
			5	117.10
			5	117.10
05/05/2025	15:33:02.277	10		117.10
			10	117.10
			10	117.10
05/05/2025	15:32:41.654	33		117.20
			11	117.20
			12	117.20
			33	117.20
			10	117.20
05/05/2025	15:32:29.828	25		117.30
			25	117.30
			25	117.30
05/05/2025	15:31:36.453	10		117.70
			10	117.70
			10	117.70
05/05/2025	15:31:20.854	7		117.32
			7	117.32
			7	117.32
05/05/2025	15:31:13.743	256		117.38
			256	117.38
			256	117.38
05/05/2025	15:31:13.712	56		117.40
			56	117.40
			56	117.40
05/05/2025	15:31:10.096	30		117.46
			30	117.46
			30	117.46
05/05/2025	15:31:08.910	177		117.50
			85	117.50
			177	117.50
			7	117.50
			36	117.50
			5	117.50
			4	117.50
			20	117.50
			20	117.50

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: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice