Tradegate Exchange

BYD Co. Ltd.

1024

850

44.59

Date	Time	Volume	Order Volume	Price
08/05/2025	19:29:25.966	12		44.59
			12	44.59
			12	44.59
08/05/2025	19:28:07.397	23		44.32
			3	44.32
			5	44.32
			23	44.32
			15	44.32
08/05/2025	19:24:42.408	14		44.59
			14	44.59
			14	44.59
08/05/2025	19:24:19.718	1 500		44.51
			1 500	44.51
			1 500	44.51
08/05/2025	19:24:14.765	110		44.50
			110	44.50
			10	44.50
			100	44.50
08/05/2025	19:23:07.851	500		44.49
			500	44.49
			500	44.49
08/05/2025	19:22:48.602	100		44.50
			100	44.50
			100	44.50
08/05/2025	19:21:19.929	850		44.50
			500	44.50
			250	44.50
			850	44.50
			100	44.50
08/05/2025	19:19:53.801	500		44.49
			500	44.49
			500	44.49
08/05/2025	19:18:46.425	250		44.48
			250	44.48
			250	44.48
08/05/2025	19:18:17.803	500		44.47
			500	44.47
			500	44.47
08/05/2025	19:17:53.013	45		44.49
			45	44.49
			45	44.49
08/05/2025	19:17:36.979	120		44.49
			50	44.49
			70	44.49
			120	44.49
08/05/2025	19:14:28.200	500		44.49
			500	44.49
			500	44.49
08/05/2025	19:14:17.817	2 000		44.44
			1 500	44.44
			500	44.44
			2 000	44.44
08/05/2025	19:14:11.364	500		44.43
			500	44.43
			500	44.43
08/05/2025	19:11:16.843	2 500		44.51
			2 500	44.51
			2 500	44.51
08/05/2025	19:11:08.855	500		44.35
			50	44.35
			450	44.35
			500	44.35
08/05/2025	19:10:45.353	500		44.50
			500	44.50
			500	44.50
08/05/2025	19:10:45.260	500		44.50
			500	44.50
			500	44.50
08/05/2025	19:10:45.126	1 000		44.51
			1 000	44.51
			1 000	44.51
08/05/2025	19:10:09.708	112		44.58
			112	44.58
			112	44.58
08/05/2025	19:08:01.355	44		44.59
			44	44.59
			44	44.59
08/05/2025	19:07:52.423	513		44.51
			513	44.51
			513	44.51
08/05/2025	19:06:49.073	200		44.51
			200	44.51
			200	44.51
08/05/2025	19:06:14.505	22		44.59
			22	44.59
			22	44.59
08/05/2025	19:06:12.030	500		44.53
			500	44.53
			230	44.53
			270	44.53
08/05/2025	19:05:52.126	500		44.52
			500	44.52
			500	44.52
08/05/2025	19:05:18.553	112		44.52
			112	44.52
			112	44.52
08/05/2025	19:01:26.867	200		44.45
			70	44.45
			200	44.45
			130	44.45
08/05/2025	19:00:33.418	500		44.44
			500	44.44
			500	44.44
08/05/2025	19:00:23.029	500		44.44
			500	44.44
			500	44.44
08/05/2025	18:59:39.546	30		44.59
			30	44.59
			30	44.59
08/05/2025	18:59:14.348	20		44.59
			20	44.59
			20	44.59
08/05/2025	18:59:14.212	50		44.59
			50	44.59
			50	44.59
08/05/2025	18:59:06.023	224		44.59
			224	44.59
			224	44.59
08/05/2025	18:57:37.816	500		44.50
			500	44.50
			500	44.50
08/05/2025	18:56:50.931	500		44.49
			500	44.49
			500	44.49
08/05/2025	18:56:32.680	500		44.50
			500	44.50
			500	44.50
08/05/2025	18:56:26.510	500		44.49
			500	44.49
			500	44.49
08/05/2025	18:56:00.101	1 335		44.50
			220	44.50
			35	44.50
			130	44.50
			450	44.50
			1 335	44.50
			500	44.50
08/05/2025	18:55:57.694	2		44.49
			2	44.49
			2	44.49
08/05/2025	18:55:50.982	1 000		44.49
			1 000	44.49
			1 000	44.49
08/05/2025	18:54:26.924	20		44.49
			20	44.49
			20	44.49
08/05/2025	18:52:09.916	30		44.49
			30	44.49
			30	44.49
08/05/2025	18:51:22.334	100		44.49
			100	44.49
			71	44.49
			12	44.49
			17	44.49
08/05/2025	18:50:44.231	46		44.49
			46	44.49
			46	44.49
08/05/2025	18:50:14.671	3		44.49
			3	44.49
			3	44.49
08/05/2025	18:48:32.407	2 250		44.47
			50	44.47
			2 200	44.47
			2 250	44.47
08/05/2025	18:48:28.201	1 000		44.46
			1 000	44.46
			1 000	44.46
08/05/2025	18:48:17.818	1 000		44.46
			1 000	44.46
			920	44.46
			80	44.46
08/05/2025	18:47:49.873	1 000		44.46
			1 000	44.46
			1 000	44.46
08/05/2025	18:46:37.767	36		44.16
			30	44.16
			6	44.16
			36	44.16
08/05/2025	18:46:09.201	50		44.46
			50	44.46
			50	44.46
08/05/2025	18:44:53.278	30		44.46
			30	44.46
			30	44.46
08/05/2025	18:42:59.270	10		44.46
			10	44.46
			10	44.46
08/05/2025	18:42:53.847	23		44.46
			23	44.46
			23	44.46
08/05/2025	18:40:03.404	500		44.45
			500	44.45
			500	44.45
08/05/2025	18:39:26.950	500		44.44
			500	44.44
			500	44.44
08/05/2025	18:37:49.567	150		44.33
			150	44.33
			150	44.33
08/05/2025	18:37:30.061	500		44.32
			500	44.32
			500	44.32
08/05/2025	18:37:19.691	500		44.32
			500	44.32
			500	44.32
08/05/2025	18:36:16.409	150		44.44
			150	44.44
			150	44.44
08/05/2025	18:35:39.015	500		44.43
			500	44.43
			500	44.43
08/05/2025	18:34:50.033	1 700		44.36
			1 700	44.36
			1 700	44.36
08/05/2025	18:34:46.517	1 000		44.35
			1 000	44.35
			1 000	44.35
08/05/2025	18:33:32.502	1 000		44.35
			40	44.35
			960	44.35
			1 000	44.35
08/05/2025	18:32:24.878	20		44.35
			20	44.35
			20	44.35
08/05/2025	18:32:14.414	20		44.35
			20	44.35
			20	44.35
08/05/2025	18:32:03.142	5		44.35
			5	44.35
			5	44.35
08/05/2025	18:31:51.592	25		44.35
			25	44.35
			25	44.35
08/05/2025	18:31:45.685	20		44.10
			20	44.10
			20	44.10
08/05/2025	18:31:33.514	60		44.35
			60	44.35
			60	44.35
08/05/2025	18:31:12.325	45		44.10
			45	44.10
			45	44.10
08/05/2025	18:29:52.639	1 000		44.35
			1 000	44.35
			1 000	44.35
08/05/2025	18:29:42.175	1 000		44.35
			285	44.35
			715	44.35
			1 000	44.35
08/05/2025	18:29:16.890	1 175		44.10
			25	44.10
			150	44.10
			1 000	44.10
			1 175	44.10
08/05/2025	18:29:16.828	540		44.18
			40	44.18
			500	44.18
			540	44.18
08/05/2025	18:28:41.585	100		44.35
			100	44.35
			100	44.35
08/05/2025	18:27:54.491	800		44.35
			800	44.35
			800	44.35
08/05/2025	18:26:59.880	800		44.36
			800	44.36
			800	44.36
08/05/2025	18:26:57.984	80		44.36
			80	44.36
			80	44.36
08/05/2025	18:26:21.836	2 500		44.41
			2 500	44.41
			2 500	44.41
08/05/2025	18:26:00.674	1 000		44.40
			1 000	44.40
			1 000	44.40
08/05/2025	18:25:25.145	2 445		44.26
			2 445	44.26
			2 445	44.26
08/05/2025	18:25:18.806	1 000		44.25
			1 000	44.25
			1 000	44.25
08/05/2025	18:25:18.770	1 000		44.25
			1 000	44.25
			1 000	44.25
08/05/2025	18:25:18.333	55		44.26
			55	44.26
			55	44.26
08/05/2025	18:24:58.399	114		44.40
			114	44.40
			114	44.40
08/05/2025	18:24:58.306	500		44.41
			500	44.41
			500	44.41
08/05/2025	18:23:55.918	20		44.44
			20	44.44
			20	44.44
08/05/2025	18:23:39.583	20		44.41
			20	44.41
			20	44.41
08/05/2025	18:23:17.043	10		44.36
			10	44.36
			10	44.36
08/05/2025	18:23:10.647	1 050		44.44
			100	44.44
			800	44.44
			150	44.44
			1 050	44.44
08/05/2025	18:23:00.553	1 000		44.43
			1 000	44.43
			1 000	44.43
08/05/2025	18:22:58.177	100		44.43
			38	44.43
			32	44.43
			30	44.43
			100	44.43
08/05/2025	18:21:17.029	200		44.40
			200	44.40
			200	44.40
08/05/2025	18:21:06.876	500		44.39
			500	44.39
			20	44.39
			480	44.39
08/05/2025	18:19:53.282	60		44.17
			10	44.17
			60	44.17
			50	44.17
08/05/2025	18:18:52.712	15		44.39
			15	44.39
			15	44.39
08/05/2025	18:17:05.385	112		44.39
			112	44.39
			112	44.39
08/05/2025	18:15:12.063	50		44.17
			50	44.17
			50	44.17
08/05/2025	18:13:44.815	22		44.39
			22	44.39
			22	44.39
08/05/2025	18:13:32.740	200		44.35
			200	44.35
			200	44.35
08/05/2025	18:13:24.196	500		44.34
			500	44.34
			500	44.34
08/05/2025	18:11:37.426	11		44.16
			11	44.16
			11	44.16
08/05/2025	18:11:10.307	331		44.40
			231	44.40
			100	44.40
			181	44.40
			150	44.40
08/05/2025	18:10:01.590	500		44.38
			500	44.38
			500	44.38
08/05/2025	18:09:14.802	500		44.39
			500	44.39
			40	44.39
			50	44.39
			410	44.39
08/05/2025	18:09:04.303	34		44.39
			34	44.39
			34	44.39
08/05/2025	18:08:36.810	408		44.05
			408	44.05
			408	44.05
08/05/2025	18:07:47.233	400		44.25
			400	44.25
			400	44.25
08/05/2025	18:07:39.069	500		44.24
			500	44.24
			500	44.24
08/05/2025	18:07:28.705	500		44.24
			500	44.24
			500	44.24
08/05/2025	18:07:22.563	100		44.05
			100	44.05
			100	44.05
08/05/2025	18:07:18.338	500		44.24
			500	44.24
			500	44.24
08/05/2025	18:07:11.479	210		44.14
			210	44.14
			110	44.14
			100	44.14
08/05/2025	18:07:07.513	500		44.15
			500	44.15
			500	44.15
08/05/2025	18:07:04.130	500		44.30
			500	44.30
			500	44.30
08/05/2025	18:06:52.281	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:06:41.908	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:06:35.273	150		44.29
			150	44.29
			150	44.29
08/05/2025	18:06:20.763	500		44.28
			500	44.28
			500	44.28
08/05/2025	18:06:10.381	500		44.28
			500	44.28
			500	44.28
08/05/2025	18:05:59.975	2 000		44.29
			2 000	44.29
			1 500	44.29
			500	44.29
08/05/2025	18:05:47.384	2 000		44.29
			2 000	44.29
			2 000	44.29
08/05/2025	18:05:27.239	1 000		44.28
			1 000	44.28
			1 000	44.28
08/05/2025	18:05:16.395	500		44.28
			500	44.28
			500	44.28
08/05/2025	18:04:53.182	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:04:45.464	4 000		44.29
			4 000	44.29
			4 000	44.29
08/05/2025	18:04:42.730	1 000		44.28
			1 000	44.28
			1 000	44.28
08/05/2025	18:04:25.356	1 000		44.28
			1 000	44.28
			1 000	44.28
08/05/2025	18:04:21.570	400		44.30
			400	44.30
			400	44.30
08/05/2025	18:04:14.958	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:04:08.266	500		44.30
			500	44.30
			500	44.30
08/05/2025	18:04:03.687	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:03:53.313	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:03:43.284	510		44.30
			500	44.30
			510	44.30
			10	44.30
08/05/2025	18:02:57.198	500		44.29
			500	44.29
			500	44.29
08/05/2025	18:02:37.807	2		44.39
			2	44.39
			2	44.39
08/05/2025	18:01:43.224	1 500		44.29
			1 500	44.29
			1 500	44.29
08/05/2025	18:01:32.584	1 000		44.28
			1 000	44.28
			1 000	44.28
08/05/2025	18:01:22.187	2 000		44.29
			2 000	44.29
			2 000	44.29
08/05/2025	18:01:12.775	1 500		44.29
			1 500	44.29
			1 500	44.29
08/05/2025	18:00:41.458	1 000		44.28
			1 000	44.28
			1 000	44.28
08/05/2025	18:00:34.691	250		44.25
			250	44.25
			250	44.25
08/05/2025	18:00:26.888	500		44.24
			500	44.24
			500	44.24
08/05/2025	17:59:04.568	100		44.15
			40	44.15
			100	44.15
			60	44.15
08/05/2025	17:57:26.917	12		44.39
			12	44.39
			12	44.39
08/05/2025	17:57:03.550	20		44.39
			20	44.39
			20	44.39
08/05/2025	17:56:39.290	400		44.30
			400	44.30
			400	44.30
08/05/2025	17:56:26.509	500		44.29
			500	44.29
			500	44.29
08/05/2025	17:55:08.400	60		44.15
			50	44.15
			10	44.15
			60	44.15
08/05/2025	17:54:49.706	500		44.39
			500	44.39
			500	44.39
08/05/2025	17:54:43.825	1 500		44.39
			1 500	44.39
			1 500	44.39
08/05/2025	17:54:34.831	500		44.39
			500	44.39
			500	44.39
08/05/2025	17:54:34.592	10		44.39
			10	44.39
			10	44.39
08/05/2025	17:54:24.463	500		44.39
			500	44.39
			500	44.39
08/05/2025	17:54:20.049	30		44.19
			30	44.19
			30	44.19
08/05/2025	17:53:59.415	49		44.39
			49	44.39
			49	44.39
08/05/2025	17:53:55.096	50		44.19
			50	44.19
			50	44.19
08/05/2025	17:50:13.912	25		44.39
			25	44.39
			25	44.39
08/05/2025	17:49:20.370	100		44.39
			25	44.39
			100	44.39
			75	44.39
08/05/2025	17:48:12.359	10		44.39
			10	44.39
			10	44.39
08/05/2025	17:47:26.668	60		44.39
			60	44.39
			60	44.39
08/05/2025	17:46:30.534	10		44.39
			10	44.39
			10	44.39
08/05/2025	17:45:09.377	500		44.39
			500	44.39
			500	44.39
08/05/2025	17:44:46.715	1 540		44.30
			800	44.30
			1 540	44.30
			40	44.30
			700	44.30
08/05/2025	17:44:41.879	220		44.29
			193	44.29
			120	44.29
			27	44.29
			100	44.29
08/05/2025	17:44:30.305	500		44.28
			500	44.28
			500	44.28
08/05/2025	17:43:31.033	1		44.28
			1	44.28
			1	44.28
08/05/2025	17:40:31.958	570		44.25
			570	44.25
			570	44.25
08/05/2025	17:40:10.788	570		44.24
			570	44.24
			570	44.24
08/05/2025	17:40:08.307	25		44.24
			25	44.24
			25	44.24
08/05/2025	17:38:45.380	22		44.24
			22	44.24
			20	44.24
			2	44.24
08/05/2025	17:38:17.028	150		44.19
			150	44.19
			150	44.19
08/05/2025	17:38:14.410	800		44.18
			687	44.18
			113	44.18
			800	44.18
08/05/2025	17:38:10.607	132		44.16
			132	44.16
			132	44.16
08/05/2025	17:37:51.721	500		44.15
			500	44.15
			500	44.15
08/05/2025	17:36:03.423	50		44.15
			50	44.15
			50	44.15
08/05/2025	17:33:28.049	500		44.11
			500	44.11
			500	44.11
08/05/2025	17:33:18.168	500		44.10
			500	44.10
			500	44.10
08/05/2025	17:33:14.679	500		44.05
			500	44.05
			500	44.05
08/05/2025	17:33:10.622	70		44.04
			70	44.04
			70	44.04
08/05/2025	17:33:04.078	500		44.09
			500	44.09
			500	44.09
08/05/2025	17:32:59.897	500		44.05
			500	44.05
			500	44.05
08/05/2025	17:32:50.095	500		44.04
			500	44.04
			500	44.04
08/05/2025	17:32:08.303	2		44.09
			2	44.09
			2	44.09
08/05/2025	17:31:59.445	20		44.09
			20	44.09
			20	44.09
08/05/2025	17:31:40.720	20		44.09
			20	44.09
			20	44.09
08/05/2025	17:31:38.994	150		43.94
			150	43.94
			80	43.94
			70	43.94
08/05/2025	17:31:28.437	30		44.09
			30	44.09
			30	44.09
08/05/2025	17:31:22.811	15		44.09
			15	44.09
			15	44.09
08/05/2025	17:31:16.842	120		44.09
			84	44.09
			120	44.09
			36	44.09
08/05/2025	17:30:47.029	24		43.94
			4	43.94
			24	43.94
			20	43.94
08/05/2025	17:29:58.686	584		44.01
			584	44.01
			584	44.01
08/05/2025	17:28:57.826	50		44.13
			50	44.13
			50	44.13
08/05/2025	17:24:47.883	500		44.07
			70	44.07
			430	44.07
			500	44.07
08/05/2025	17:24:11.991	4		43.84
			4	43.84
			4	43.84
08/05/2025	17:23:34.591	500		44.05
			500	44.05
			500	44.05
08/05/2025	17:23:11.120	500		44.04
			500	44.04
			500	44.04
08/05/2025	17:23:07.209	40		43.84
			40	43.84
			40	43.84
08/05/2025	17:22:43.054	500		44.00
			500	44.00
			500	44.00
08/05/2025	17:21:55.766	500		43.99
			500	43.99
			500	43.99
08/05/2025	17:21:51.401	500		44.00
			40	44.00
			460	44.00
			500	44.00
08/05/2025	17:21:34.215	500		43.99
			500	43.99
			500	43.99
08/05/2025	17:21:26.449	28		43.99
			28	43.99
			28	43.99
08/05/2025	17:21:16.720	11		43.99
			11	43.99
			11	43.99
08/05/2025	17:21:06.859	40		43.99
			40	43.99
			40	43.99
08/05/2025	17:21:02.556	50		43.99
			50	43.99
			50	43.99
08/05/2025	17:19:34.210	22		43.99
			22	43.99
			22	43.99
08/05/2025	17:18:18.524	100		43.84
			100	43.84
			100	43.84
08/05/2025	17:17:57.411	20		43.99
			20	43.99
			20	43.99
08/05/2025	17:17:48.878	10		43.99
			10	43.99
			10	43.99
08/05/2025	17:17:18.716	2		43.99
			2	43.99
			2	43.99
08/05/2025	17:17:06.939	100		43.99
			100	43.99
			100	43.99
08/05/2025	17:16:53.804	100		43.84
			100	43.84
			100	43.84
08/05/2025	17:16:30.124	20		43.99
			20	43.99
			20	43.99
08/05/2025	17:14:36.806	142		43.84
			142	43.84
			142	43.84
08/05/2025	17:14:24.069	30		43.99
			30	43.99
			30	43.99
08/05/2025	17:13:24.598	13		43.99
			13	43.99
			13	43.99
08/05/2025	17:12:57.610	10		43.84
			7	43.84
			10	43.84
			3	43.84
08/05/2025	17:07:43.539	35		44.04
			35	44.04
			35	44.04
08/05/2025	17:07:32.154	110		43.84
			70	43.84
			40	43.84
			110	43.84
08/05/2025	17:05:58.784	525		44.00
			15	44.00
			10	44.00
			525	44.00
			500	44.00
08/05/2025	17:05:54.354	1 750		43.99
			500	43.99
			1 750	43.99
			1 070	43.99
			180	43.99
08/05/2025	17:05:26.120	500		43.94
			500	43.94
			500	43.94
08/05/2025	17:04:24.065	50		43.84
			12	43.84
			38	43.84
			50	43.84
08/05/2025	17:02:36.504	9		43.94
			9	43.94
			9	43.94
08/05/2025	17:01:06.961	113		43.94
			113	43.94
			113	43.94
08/05/2025	17:00:15.155	20		43.94
			8	43.94
			12	43.94
			20	43.94
08/05/2025	17:00:08.927	2		43.94
			2	43.94
			2	43.94
08/05/2025	16:57:03.753	230		43.99
			230	43.99
			230	43.99
08/05/2025	16:56:18.136	100		43.99
			100	43.99
			100	43.99
08/05/2025	16:56:10.705	150		43.99
			150	43.99
			150	43.99
08/05/2025	16:52:23.874	500		43.95
			500	43.95
			500	43.95
08/05/2025	16:52:07.203	500		43.94
			500	43.94
			500	43.94
08/05/2025	16:51:56.788	520		43.94
			70	43.94
			450	43.94
			500	43.94
			20	43.94
08/05/2025	16:50:16.049	500		43.94
			500	43.94
			500	43.94
08/05/2025	16:49:52.914	32		43.94
			32	43.94
			32	43.94
08/05/2025	16:47:31.027	20		43.99
			20	43.99
			20	43.99
08/05/2025	16:47:23.384	2		43.99
			2	43.99
			2	43.99
08/05/2025	16:46:14.835	100		43.99
			100	43.99
			100	43.99
08/05/2025	16:45:33.631	8		43.83
			8	43.83
			8	43.83
08/05/2025	16:45:26.548	227		43.99
			227	43.99
			227	43.99
08/05/2025	16:44:51.498	200		43.99
			200	43.99
			200	43.99
08/05/2025	16:44:50.913	113		43.99
			113	43.99
			113	43.99
08/05/2025	16:43:30.118	80		43.99
			80	43.99
			80	43.99
08/05/2025	16:43:19.872	40		43.90
			40	43.90
			40	43.90
08/05/2025	16:42:55.586	500		43.83
			500	43.83
			500	43.83
08/05/2025	16:42:54.608	6		43.99
			6	43.99
			6	43.99
08/05/2025	16:41:12.277	53		43.83
			53	43.83
			53	43.83
08/05/2025	16:40:35.636	4 000		43.99
			4 000	43.99
			4 000	43.99
08/05/2025	16:40:33.546	1		43.98
			1	43.98
			1	43.98
08/05/2025	16:40:26.165	1 000		43.98
			1 000	43.98
			1 000	43.98
08/05/2025	16:39:19.335	100		43.83
			100	43.83
			100	43.83
08/05/2025	16:39:04.417	2		43.98
			2	43.98
			2	43.98
08/05/2025	16:38:22.171	15		43.98
			15	43.98
			15	43.98
08/05/2025	16:37:42.348	55		43.98
			55	43.98
			55	43.98
08/05/2025	16:37:26.442	20		43.98
			20	43.98
			20	43.98
08/05/2025	16:37:21.396	4		43.98
			4	43.98
			4	43.98
08/05/2025	16:35:54.277	23		43.98
			23	43.98
			23	43.98
08/05/2025	16:35:52.910	50		43.98
			50	43.98
			50	43.98
08/05/2025	16:33:40.162	11		43.98
			11	43.98
			11	43.98
08/05/2025	16:32:49.131	10		43.98
			10	43.98
			10	43.98
08/05/2025	16:27:50.485	45		43.83
			45	43.83
			45	43.83
08/05/2025	16:27:47.173	50		43.98
			50	43.98
			50	43.98
08/05/2025	16:26:47.644	25		43.98
			25	43.98
			25	43.98
08/05/2025	16:26:29.837	100		43.98
			100	43.98
			100	43.98
08/05/2025	16:25:23.910	1 097		43.84
			1 097	43.84
			1 097	43.84
08/05/2025	16:25:20.239	1 000		43.83
			1 000	43.83
			1 000	43.83
08/05/2025	16:25:09.854	1 000		43.83
			1 000	43.83
			1 000	43.83
08/05/2025	16:25:09.466	230		43.83
			230	43.83
			230	43.83
08/05/2025	16:25:09.376	500		43.84
			500	43.84
			500	43.84
08/05/2025	16:23:15.274	2		43.84
			2	43.84
			2	43.84
08/05/2025	16:22:47.330	35		43.84
			35	43.84
			35	43.84
08/05/2025	16:22:26.077	30		43.98
			30	43.98
			30	43.98
08/05/2025	16:22:08.220	30		43.83
			30	43.83
			12	43.83
			18	43.83
08/05/2025	16:20:55.850	2		43.98
			2	43.98
			2	43.98
08/05/2025	16:20:22.062	100		43.98
			100	43.98
			100	43.98
08/05/2025	16:19:59.615	70		43.91
			70	43.91
			70	43.91
08/05/2025	16:19:36.199	1		43.98
			1	43.98
			1	43.98
08/05/2025	16:16:16.181	1		43.82
			1	43.82
			1	43.82
08/05/2025	16:15:18.585	113		43.90
			113	43.90
			12	43.90
			57	43.90
			44	43.90
08/05/2025	16:13:42.315	25		43.82
			25	43.82
			25	43.82
08/05/2025	16:12:54.176	30		43.82
			18	43.82
			30	43.82
			12	43.82
08/05/2025	16:09:10.197	12		43.89
			1	43.89
			12	43.89
			11	43.89
08/05/2025	16:08:14.228	25		43.82
			25	43.82
			25	43.82
08/05/2025	16:05:56.730	5		43.82
			5	43.82
			5	43.82
08/05/2025	16:05:52.015	500		43.82
			500	43.82
			500	43.82
08/05/2025	16:03:43.255	25		43.99
			25	43.99
			25	43.99
08/05/2025	16:03:42.921	10		43.99
			10	43.99
			10	43.99
08/05/2025	16:03:32.971	72		43.99
			12	43.99
			60	43.99
			72	43.99
08/05/2025	16:03:11.772	1 000		43.85
			1 000	43.85
			1 000	43.85
08/05/2025	16:02:24.167	1 000		43.84
			1 000	43.84
			1 000	43.84
08/05/2025	16:02:23.799	12		43.84
			12	43.84
			12	43.84
08/05/2025	16:01:12.054	10		43.99
			10	43.99
			10	43.99
08/05/2025	15:56:24.065	1		43.99
			1	43.99
			1	43.99
08/05/2025	15:54:40.241	400		43.82
			400	43.82
			400	43.82
08/05/2025	15:54:32.052	100		43.99
			100	43.99
			100	43.99
08/05/2025	15:54:11.580	171		43.82
			171	43.82
			101	43.82
			70	43.82
08/05/2025	15:53:21.312	40		43.99
			40	43.99
			40	43.99
08/05/2025	15:52:57.149	30		43.82
			18	43.82
			12	43.82
			30	43.82
08/05/2025	15:51:45.094	15		43.82
			6	43.82
			9	43.82
			15	43.82
08/05/2025	15:51:00.900	500		43.95
			500	43.95
			350	43.95
			150	43.95
08/05/2025	15:50:45.025	500		43.94
			500	43.94
			500	43.94
08/05/2025	15:50:36.460	11		43.94
			11	43.94
			11	43.94
08/05/2025	15:50:16.578	200		43.90
			200	43.90
			200	43.90
08/05/2025	15:50:00.002	200		43.90
			200	43.90
			200	43.90
08/05/2025	15:49:56.260	200		43.90
			200	43.90
			200	43.90

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: 1 698.00
Ask: 1 699.50
Volume: 96 927
+2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:29:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice