Tradegate Exchange

PepsiCo Inc.

587

512

115.94

Date	Time	Volume	Order Volume	Price
09/05/2025	21:57:42.037	28		115.94
			28	115.94
			28	115.94
09/05/2025	21:56:50.912	5		115.94
			5	115.94
			5	115.94
09/05/2025	21:55:57.757	12		116.00
			12	116.00
			12	116.00
09/05/2025	21:55:01.389	4		116.00
			4	116.00
			4	116.00
09/05/2025	21:54:21.254	39		116.08
			5	116.08
			39	116.08
			34	116.08
09/05/2025	21:45:49.160	16		116.30
			16	116.30
			16	116.30
09/05/2025	21:44:47.225	6		116.38
			6	116.38
			6	116.38
09/05/2025	21:43:26.031	75		116.44
			75	116.44
			75	116.44
09/05/2025	21:30:29.484	2		116.40
			2	116.40
			2	116.40
09/05/2025	21:28:47.474	8		116.38
			8	116.38
			8	116.38
09/05/2025	21:14:52.246	5		116.44
			5	116.44
			5	116.44
09/05/2025	21:12:48.681	20		116.48
			20	116.48
			20	116.48
09/05/2025	21:11:57.762	25		116.50
			25	116.50
			25	116.50
09/05/2025	21:11:12.307	45		116.48
			45	116.48
			45	116.48
09/05/2025	21:11:10.186	43		116.48
			43	116.48
			43	116.48
09/05/2025	21:04:13.434	30		116.42
			30	116.42
			30	116.42
09/05/2025	21:03:14.013	100		116.36
			100	116.36
			100	116.36
09/05/2025	21:00:04.306	3		116.28
			3	116.28
			3	116.28
09/05/2025	20:47:33.844	52		116.36
			52	116.36
			52	116.36
09/05/2025	20:46:36.060	43		116.36
			43	116.36
			43	116.36
09/05/2025	20:43:50.055	50		116.34
			50	116.34
			50	116.34
09/05/2025	20:42:06.894	40		116.28
			40	116.28
			40	116.28
09/05/2025	20:40:04.995	1		116.26
			1	116.26
			1	116.26
09/05/2025	20:37:48.287	17		116.24
			17	116.24
			17	116.24
09/05/2025	20:23:21.459	10		116.18
			10	116.18
			10	116.18
09/05/2025	20:14:15.357	10		116.12
			10	116.12
			10	116.12
09/05/2025	20:13:14.363	8		116.10
			8	116.10
			8	116.10
09/05/2025	20:11:23.313	1		116.06
			1	116.06
			1	116.06
09/05/2025	20:09:49.978	9		116.04
			9	116.04
			9	116.04
09/05/2025	20:02:37.410	4		116.10
			4	116.10
			4	116.10
09/05/2025	20:01:57.068	3		116.14
			3	116.14
			3	116.14
09/05/2025	19:52:51.715	5		116.12
			5	116.12
			5	116.12
09/05/2025	19:51:55.276	10		116.14
			10	116.14
			10	116.14
09/05/2025	19:49:53.267	5		116.14
			5	116.14
			5	116.14
09/05/2025	19:48:31.115	20		116.12
			20	116.12
			20	116.12
09/05/2025	19:46:59.028	3		115.98
			3	115.98
			3	115.98
09/05/2025	19:46:46.443	1		116.18
			1	116.18
			1	116.18
09/05/2025	19:42:42.774	4		116.10
			4	116.10
			4	116.10
09/05/2025	19:41:07.009	1		116.06
			1	116.06
			1	116.06
09/05/2025	19:40:55.728	3		116.04
			3	116.04
			3	116.04
09/05/2025	19:40:55.503	19		115.86
			19	115.86
			19	115.86
09/05/2025	19:40:08.584	10		115.98
			10	115.98
			10	115.98
09/05/2025	19:39:18.472	6		115.96
			6	115.96
			6	115.96
09/05/2025	19:35:08.988	6		115.94
			6	115.94
			6	115.94
09/05/2025	19:34:47.241	10		115.98
			10	115.98
			10	115.98
09/05/2025	19:34:01.345	40		115.90
			20	115.90
			40	115.90
			20	115.90
09/05/2025	19:32:31.683	10		115.94
			10	115.94
			10	115.94
09/05/2025	19:30:48.956	1		116.08
			1	116.08
			1	116.08
09/05/2025	19:29:08.626	10		116.16
			10	116.16
			10	116.16
09/05/2025	19:26:54.535	8		116.24
			8	116.24
			8	116.24
09/05/2025	19:25:32.348	6		116.16
			6	116.16
			6	116.16
09/05/2025	19:24:33.764	5		116.16
			5	116.16
			5	116.16
09/05/2025	19:24:18.087	1		116.14
			1	116.14
			1	116.14
09/05/2025	19:22:10.011	8		116.18
			8	116.18
			8	116.18
09/05/2025	19:16:47.578	7		116.22
			7	116.22
			7	116.22
09/05/2025	19:09:57.172	25		116.12
			25	116.12
			25	116.12
09/05/2025	19:09:18.587	87		116.08
			87	116.08
			87	116.08
09/05/2025	19:05:25.500	8		116.00
			8	116.00
			8	116.00
09/05/2025	19:05:04.721	25		116.04
			5	116.04
			25	116.04
			20	116.04
09/05/2025	18:53:47.036	15		115.92
			15	115.92
			7	115.92
			8	115.92
09/05/2025	18:53:46.594	10		116.04
			10	116.04
			10	116.04
09/05/2025	18:52:43.176	4		116.02
			4	116.02
			4	116.02
09/05/2025	18:50:53.748	9		115.86
			9	115.86
			9	115.86
09/05/2025	18:50:13.575	93		116.00
			60	116.00
			13	116.00
			17	116.00
			93	116.00
			3	116.00
09/05/2025	18:46:29.797	100		116.10
			100	116.10
			100	116.10
09/05/2025	18:45:59.551	20		116.14
			20	116.14
			20	116.14
09/05/2025	18:41:10.111	20		116.18
			20	116.18
			20	116.18
09/05/2025	18:40:35.597	3		116.02
			3	116.02
			3	116.02
09/05/2025	18:40:19.000	2		116.20
			2	116.20
			2	116.20
09/05/2025	18:32:18.217	5		116.26
			5	116.26
			5	116.26
09/05/2025	18:31:20.014	40		116.32
			40	116.32
			40	116.32
09/05/2025	18:31:00.657	60		116.30
			60	116.30
			60	116.30
09/05/2025	18:23:15.230	1		116.48
			1	116.48
			1	116.48
09/05/2025	18:17:04.813	8		116.56
			8	116.56
			8	116.56
09/05/2025	18:13:51.445	24		116.58
			24	116.58
			24	116.58
09/05/2025	18:11:19.208	17		116.56
			17	116.56
			17	116.56
09/05/2025	18:10:00.102	25		116.60
			25	116.60
			25	116.60
09/05/2025	18:07:48.888	6		116.56
			6	116.56
			6	116.56
09/05/2025	18:00:31.429	8		116.48
			8	116.48
			8	116.48
09/05/2025	17:58:15.419	3		116.56
			3	116.56
			3	116.56
09/05/2025	17:56:25.216	25		116.54
			25	116.54
			25	116.54
09/05/2025	17:50:44.872	15		116.46
			15	116.46
			15	116.46
09/05/2025	17:49:58.134	4		116.42
			4	116.42
			4	116.42
09/05/2025	17:48:34.577	17		116.48
			17	116.48
			17	116.48
09/05/2025	17:43:03.194	13		116.36
			13	116.36
			13	116.36
09/05/2025	17:41:00.335	16		116.36
			16	116.36
			16	116.36
09/05/2025	17:40:18.180	33		116.36
			33	116.36
			29	116.36
			4	116.36
09/05/2025	17:38:42.357	11		116.66
			11	116.66
			11	116.66
09/05/2025	17:36:10.531	5		116.68
			5	116.68
			5	116.68
09/05/2025	17:33:20.118	10		116.50
			10	116.50
			10	116.50
09/05/2025	17:33:17.338	20		116.32
			20	116.32
			20	116.32
09/05/2025	17:33:17.276	60		116.32
			60	116.32
			60	116.32
09/05/2025	17:33:14.427	10		116.48
			10	116.48
			10	116.48
09/05/2025	17:33:08.334	60		116.50
			60	116.50
			60	116.50
09/05/2025	17:30:00.656	1		116.56
			1	116.56
			1	116.56
09/05/2025	17:25:22.361	40		116.68
			40	116.68
			40	116.68
09/05/2025	17:24:30.554	100		116.58
			100	116.58
			100	116.58
09/05/2025	17:23:59.202	37		116.50
			37	116.50
			37	116.50
09/05/2025	17:23:42.303	14		116.50
			14	116.50
			14	116.50
09/05/2025	17:23:32.960	5		116.54
			5	116.54
			5	116.54
09/05/2025	17:22:40.158	41		116.56
			41	116.56
			41	116.56
09/05/2025	17:21:20.799	10		116.56
			10	116.56
			10	116.56
09/05/2025	17:19:47.985	12		116.52
			12	116.52
			12	116.52
09/05/2025	17:18:51.202	20		116.54
			20	116.54
			20	116.54
09/05/2025	17:18:44.785	50		116.42
			50	116.42
			50	116.42
09/05/2025	17:18:38.823	28		116.52
			28	116.52
			28	116.52
09/05/2025	17:17:29.813	22		116.46
			22	116.46
			22	116.46
09/05/2025	17:13:01.931	50		116.46
			50	116.46
			50	116.46
09/05/2025	17:10:53.419	13		116.54
			13	116.54
			13	116.54
09/05/2025	17:09:44.214	30		116.44
			30	116.44
			30	116.44
09/05/2025	17:03:55.301	20		116.54
			20	116.54
			20	116.54
09/05/2025	17:02:50.960	330		116.44
			330	116.44
			330	116.44
09/05/2025	17:00:10.706	4		116.44
			4	116.44
			4	116.44
09/05/2025	16:59:44.641	17		116.38
			17	116.38
			17	116.38
09/05/2025	16:57:03.197	45		116.42
			45	116.42
			45	116.42
09/05/2025	16:55:49.982	10		116.50
			10	116.50
			10	116.50
09/05/2025	16:55:39.580	75		116.50
			75	116.50
			75	116.50
09/05/2025	16:53:59.114	6		116.54
			6	116.54
			6	116.54
09/05/2025	16:47:50.378	9		116.68
			9	116.68
			9	116.68
09/05/2025	16:42:48.644	2		116.70
			2	116.70
			2	116.70
09/05/2025	16:41:46.867	20		116.66
			20	116.66
			20	116.66
09/05/2025	16:40:52.545	12		116.64
			12	116.64
			12	116.64
09/05/2025	16:37:59.616	36		116.38
			36	116.38
			36	116.38
09/05/2025	16:37:57.821	31		116.38
			31	116.38
			31	116.38
09/05/2025	16:35:58.273	30		116.06
			30	116.06
			30	116.06
09/05/2025	16:34:33.387	100		116.24
			100	116.24
			100	116.24
09/05/2025	16:33:36.105	10		116.22
			10	116.22
			10	116.22
09/05/2025	16:31:39.673	9		116.10
			9	116.10
			9	116.10
09/05/2025	16:31:35.670	22		116.14
			22	116.14
			22	116.14
09/05/2025	16:31:20.189	1		116.18
			1	116.18
			1	116.18
09/05/2025	16:29:49.613	4		116.28
			4	116.28
			4	116.28
09/05/2025	16:28:21.905	6		116.20
			6	116.20
			6	116.20
09/05/2025	16:28:09.307	16		116.22
			16	116.22
			16	116.22
09/05/2025	16:28:04.982	17		116.22
			17	116.22
			17	116.22
09/05/2025	16:28:03.450	15		116.22
			15	116.22
			15	116.22
09/05/2025	16:27:32.021	71		116.18
			71	116.18
			71	116.18
09/05/2025	16:26:40.563	10		116.22
			10	116.22
			10	116.22
09/05/2025	16:26:22.523	18		116.20
			18	116.20
			18	116.20
09/05/2025	16:23:27.434	50		116.38
			50	116.38
			50	116.38
09/05/2025	16:19:57.659	9		116.48
			9	116.48
			9	116.48
09/05/2025	16:18:11.071	10		116.50
			10	116.50
			10	116.50
09/05/2025	16:15:34.120	3		116.50
			3	116.50
			3	116.50
09/05/2025	16:14:26.982	6		116.60
			6	116.60
			6	116.60
09/05/2025	16:13:55.964	66		116.56
			66	116.56
			66	116.56
09/05/2025	16:11:19.174	3		116.50
			3	116.50
			3	116.50
09/05/2025	16:08:45.604	34		116.56
			34	116.56
			34	116.56
09/05/2025	16:08:18.213	34		116.52
			34	116.52
			34	116.52
09/05/2025	16:07:52.446	20		116.50
			20	116.50
			20	116.50
09/05/2025	16:04:07.349	50		116.54
			50	116.54
			50	116.54
09/05/2025	16:00:00.888	1		116.46
			1	116.46
			1	116.46
09/05/2025	15:58:13.051	5		116.44
			5	116.44
			5	116.44
09/05/2025	15:56:19.341	10		116.56
			10	116.56
			10	116.56
09/05/2025	15:56:19.284	10		116.56
			10	116.56
			10	116.56
09/05/2025	15:55:09.031	1		116.54
			1	116.54
			1	116.54
09/05/2025	15:53:39.724	20		116.38
			20	116.38
			20	116.38
09/05/2025	15:52:23.540	35		116.44
			35	116.44
			35	116.44
09/05/2025	15:52:21.921	300		116.30
			300	116.30
			300	116.30
09/05/2025	15:51:08.100	2		116.24
			2	116.24
			2	116.24
09/05/2025	15:50:05.996	100		116.22
			100	116.22
			100	116.22
09/05/2025	15:47:38.009	3		116.14
			3	116.14
			3	116.14
09/05/2025	15:46:48.234	5		116.02
			5	116.02
			5	116.02
09/05/2025	15:46:12.603	15		116.02
			15	116.02
			15	116.02
09/05/2025	15:45:25.054	30		116.00
			30	116.00
			30	116.00
09/05/2025	15:42:00.071	10		116.24
			10	116.24
			10	116.24
09/05/2025	15:40:49.087	9		116.14
			9	116.14
			9	116.14
09/05/2025	15:38:46.096	10		115.98
			10	115.98
			10	115.98
09/05/2025	15:38:39.031	17		116.00
			17	116.00
			17	116.00
09/05/2025	15:38:38.074	2		116.00
			2	116.00
			2	116.00
09/05/2025	15:36:52.365	15		115.98
			15	115.98
			15	115.98
09/05/2025	15:36:46.114	1		115.82
			1	115.82
			1	115.82
09/05/2025	15:36:18.677	5		115.94
			5	115.94
			5	115.94
09/05/2025	15:36:10.174	8		115.80
			8	115.80
			8	115.80
09/05/2025	15:35:14.885	11		115.66
			11	115.66
			11	115.66
09/05/2025	15:35:09.656	5		115.72
			5	115.72
			5	115.72
09/05/2025	15:35:02.278	42		115.80
			15	115.80
			42	115.80
			15	115.80
			12	115.80
09/05/2025	15:34:45.278	10		115.86
			10	115.86
			10	115.86
09/05/2025	15:33:59.927	50		116.04
			50	116.04
			50	116.04
09/05/2025	15:33:19.998	100		115.98
			100	115.98
			100	115.98
09/05/2025	15:32:58.864	2		116.00
			2	116.00
			2	116.00
09/05/2025	15:32:40.547	13		115.96
			13	115.96
			13	115.96
09/05/2025	15:32:39.745	63		116.00
			10	116.00
			63	116.00
			20	116.00
			10	116.00
			14	116.00
			9	116.00
09/05/2025	15:32:38.916	100		116.00
			10	116.00
			12	116.00
			50	116.00
			10	116.00
			8	116.00
			10	116.00
			100	116.00
09/05/2025	15:32:38.155	34		116.02
			34	116.02
			34	116.02
09/05/2025	15:32:34.934	10		116.10
			10	116.10
			10	116.10
09/05/2025	15:32:32.470	43		116.20
			43	116.20
			43	116.20
09/05/2025	15:30:49.097	178		116.50
			10	116.50
			150	116.50
			5	116.50
			13	116.50
			178	116.50
09/05/2025	15:30:49.062	20		116.60
			20	116.60
			20	116.60
09/05/2025	15:30:48.950	11		116.70
			11	116.70
			11	116.70
09/05/2025	15:30:48.883	10		116.72
			10	116.72
			10	116.72
09/05/2025	15:25:25.636	100		116.92
			100	116.92
			100	116.92
09/05/2025	15:25:07.016	2		116.92
			2	116.92
			2	116.92
09/05/2025	15:24:52.798	6		117.02
			6	117.02
			6	117.02
09/05/2025	15:22:24.724	19		116.96
			19	116.96
			19	116.96
09/05/2025	15:21:33.161	5		116.88
			5	116.88
			5	116.88
09/05/2025	15:17:46.248	5		116.84
			5	116.84
			5	116.84
09/05/2025	15:17:42.231	15		116.84
			15	116.84
			15	116.84
09/05/2025	15:16:20.155	8		116.90
			8	116.90
			8	116.90
09/05/2025	15:15:44.478	50		116.90
			50	116.90
			50	116.90
09/05/2025	15:14:25.571	15		116.72
			15	116.72
			15	116.72
09/05/2025	15:13:27.023	7		116.72
			7	116.72
			7	116.72
09/05/2025	15:12:54.547	125		116.84
			125	116.84
			125	116.84
09/05/2025	15:12:06.342	25		117.00
			25	117.00
			25	117.00
09/05/2025	15:12:01.428	10		117.04
			10	117.04
			10	117.04
09/05/2025	15:08:38.818	9		117.04
			9	117.04
			9	117.04
09/05/2025	15:07:43.667	34		117.06
			34	117.06
			34	117.06
09/05/2025	15:07:40.927	34		117.06
			34	117.06
			34	117.06
09/05/2025	15:07:40.063	34		117.06
			34	117.06
			34	117.06
09/05/2025	15:07:13.006	15		117.18
			15	117.18
			15	117.18
09/05/2025	15:04:36.554	4		117.20
			4	117.20
			4	117.20
09/05/2025	15:00:05.859	8		117.18
			8	117.18
			8	117.18
09/05/2025	14:58:30.411	9		117.18
			9	117.18
			9	117.18
09/05/2025	14:58:28.822	4		117.18
			4	117.18
			4	117.18
09/05/2025	14:58:22.216	10		117.18
			10	117.18
			10	117.18
09/05/2025	14:58:14.357	34		117.06
			34	117.06
			34	117.06
09/05/2025	14:57:24.398	9		117.16
			9	117.16
			9	117.16
09/05/2025	14:54:47.466	60		117.20
			60	117.20
			60	117.20
09/05/2025	14:50:39.572	18		117.22
			18	117.22
			18	117.22
09/05/2025	14:47:48.605	4		117.24
			4	117.24
			4	117.24
09/05/2025	14:45:50.796	9		117.26
			9	117.26
			9	117.26
09/05/2025	14:41:43.630	35		117.24
			35	117.24
			35	117.24
09/05/2025	14:39:54.066	1		117.22
			1	117.22
			1	117.22
09/05/2025	14:38:39.510	10		117.20
			10	117.20
			10	117.20
09/05/2025	14:37:57.883	1		117.18
			1	117.18
			1	117.18
09/05/2025	14:36:57.991	3		117.20
			3	117.20
			3	117.20
09/05/2025	14:36:20.164	43		117.06
			43	117.06
			43	117.06
09/05/2025	14:36:19.763	13		117.06
			13	117.06
			13	117.06
09/05/2025	14:36:19.267	43		117.06
			43	117.06
			43	117.06
09/05/2025	14:36:18.958	13		117.06
			13	117.06
			13	117.06
09/05/2025	14:36:03.411	10		117.12
			10	117.12
			10	117.12
09/05/2025	14:28:25.099	97		117.10
			97	117.10
			97	117.10
09/05/2025	14:27:13.696	13		117.12
			13	117.12
			13	117.12
09/05/2025	14:25:43.258	12		117.12
			12	117.12
			12	117.12
09/05/2025	14:25:21.391	6		117.12
			6	117.12
			6	117.12
09/05/2025	14:24:09.016	72		117.10
			72	117.10
			72	117.10
09/05/2025	14:21:41.488	6		117.10
			6	117.10
			6	117.10
09/05/2025	14:21:41.379	11		117.10
			11	117.10
			11	117.10
09/05/2025	14:21:41.213	114		117.10
			114	117.10
			114	117.10
09/05/2025	14:21:13.250	24		117.12
			24	117.12
			24	117.12
09/05/2025	14:19:44.350	60		116.98
			60	116.98
			60	116.98
09/05/2025	14:19:00.249	13		117.16
			13	117.16
			13	117.16
09/05/2025	14:16:13.072	3		117.10
			3	117.10
			3	117.10
09/05/2025	14:13:36.316	4		117.10
			4	117.10
			4	117.10
09/05/2025	14:09:04.153	2		117.14
			2	117.14
			2	117.14
09/05/2025	14:07:22.828	5		117.10
			5	117.10
			5	117.10
09/05/2025	14:06:44.591	5		117.10
			5	117.10
			5	117.10
09/05/2025	14:06:00.986	9		117.16
			9	117.16
			9	117.16
09/05/2025	14:02:09.400	100		117.14
			100	117.14
			100	117.14
09/05/2025	13:59:49.296	12		117.14
			12	117.14
			12	117.14
09/05/2025	13:58:57.272	10		117.14
			10	117.14
			10	117.14
09/05/2025	13:56:34.264	4		117.14
			4	117.14
			2	117.14
			2	117.14
09/05/2025	13:54:11.739	62		117.18
			62	117.18
			62	117.18
09/05/2025	13:52:37.191	5		117.20
			5	117.20
			5	117.20
09/05/2025	13:49:57.608	30		117.22
			30	117.22
			30	117.22
09/05/2025	13:48:18.915	5		117.26
			5	117.26
			5	117.26
09/05/2025	13:47:52.522	14		117.00
			14	117.00
			14	117.00
09/05/2025	13:46:10.027	4		117.18
			4	117.18
			4	117.18
09/05/2025	13:44:29.539	7		117.20
			7	117.20
			7	117.20
09/05/2025	13:39:54.700	51		117.14
			51	117.14
			51	117.14
09/05/2025	13:34:52.946	5		117.14
			5	117.14
			5	117.14
09/05/2025	13:33:47.320	5		117.20
			5	117.20
			5	117.20
09/05/2025	13:32:14.682	35		117.16
			35	117.16
			35	117.16
09/05/2025	13:29:58.767	16		116.92
			16	116.92
			16	116.92
09/05/2025	13:27:46.482	38		116.72
			38	116.72
			38	116.72
09/05/2025	13:27:30.242	38		116.72
			38	116.72
			38	116.72
09/05/2025	13:27:29.613	16		116.72
			16	116.72
			1	116.72
			15	116.72
09/05/2025	13:27:06.437	38		116.82
			38	116.82
			38	116.82
09/05/2025	13:26:50.681	41		116.90
			41	116.90
			41	116.90
09/05/2025	13:26:50.098	38		116.92
			38	116.92
			38	116.92
09/05/2025	13:26:24.103	5		117.20
			5	117.20
			5	117.20
09/05/2025	13:26:00.920	10		117.20
			10	117.20
			10	117.20
09/05/2025	13:24:14.638	10		117.24
			10	117.24
			10	117.24
09/05/2025	13:23:47.109	4		117.24
			4	117.24
			4	117.24
09/05/2025	13:20:12.191	25		117.20
			25	117.20
			25	117.20
09/05/2025	13:18:34.442	104		116.96
			104	116.96
			103	116.96
			1	116.96
09/05/2025	13:18:29.248	4		117.02
			4	117.02
			4	117.02
09/05/2025	13:14:16.699	43		117.02
			43	117.02
			43	117.02
09/05/2025	13:11:25.441	12		117.20
			12	117.20
			12	117.20
09/05/2025	13:10:43.799	3		117.02
			3	117.02
			3	117.02
09/05/2025	13:06:57.935	10		117.06
			10	117.06
			10	117.06
09/05/2025	13:06:37.964	100		116.96
			100	116.96
			100	116.96
09/05/2025	13:05:03.954	50		116.96
			50	116.96
			50	116.96
09/05/2025	13:03:39.452	43		116.92
			43	116.92
			43	116.92
09/05/2025	13:01:48.816	20		117.12
			20	117.12
			20	117.12
09/05/2025	13:00:53.368	2		117.14
			2	117.14
			2	117.14
09/05/2025	13:00:14.964	15		117.16
			15	117.16
			15	117.16
09/05/2025	12:59:26.177	10		117.16
			10	117.16
			10	117.16
09/05/2025	12:57:12.093	2		117.24
			2	117.24
			2	117.24
09/05/2025	12:56:23.217	17		117.10
			17	117.10
			17	117.10
09/05/2025	12:55:43.069	8		117.10
			8	117.10
			8	117.10
09/05/2025	12:54:07.295	8		117.10
			8	117.10
			8	117.10
09/05/2025	12:51:11.298	25		117.12
			25	117.12
			25	117.12
09/05/2025	12:49:48.911	25		116.92
			25	116.92
			25	116.92
09/05/2025	12:47:20.936	30		117.10
			30	117.10
			30	117.10
09/05/2025	12:44:31.505	25		117.10
			25	117.10
			25	117.10
09/05/2025	12:44:13.864	67		116.92
			26	116.92
			41	116.92
			67	116.92
09/05/2025	12:43:41.930	27		117.10
			27	117.10
			27	117.10
09/05/2025	12:41:56.383	5		117.12
			5	117.12
			5	117.12
09/05/2025	12:39:29.871	170		117.00
			40	117.00
			115	117.00
			15	117.00
			170	117.00
09/05/2025	12:37:40.347	20		117.04
			20	117.04
			20	117.04
09/05/2025	12:36:55.414	9		117.00
			9	117.00
			9	117.00
09/05/2025	12:36:22.050	8		117.08
			8	117.08
			8	117.08
09/05/2025	12:27:30.809	43		117.14
			43	117.14
			43	117.14
09/05/2025	12:27:30.443	30		117.14
			30	117.14
			30	117.14
09/05/2025	12:27:30.397	10		117.42
			10	117.42
			10	117.42
09/05/2025	12:25:54.015	43		117.16
			43	117.16
			43	117.16
09/05/2025	12:25:41.928	43		117.16
			43	117.16
			43	117.16
09/05/2025	12:25:36.756	43		117.16
			43	117.16
			43	117.16
09/05/2025	12:25:12.984	15		117.34
			15	117.34
			15	117.34
09/05/2025	12:21:23.297	9		117.38
			9	117.38
			9	117.38
09/05/2025	12:20:52.305	10		117.02
			10	117.02
			10	117.02
09/05/2025	12:17:40.968	10		117.36
			10	117.36
			10	117.36
09/05/2025	12:17:02.829	1		117.02
			1	117.02
			1	117.02
09/05/2025	12:14:58.141	25		117.24
			25	117.24
			25	117.24
09/05/2025	12:12:24.007	9		117.28
			9	117.28
			9	117.28
09/05/2025	12:11:01.860	50		117.24
			50	117.24
			50	117.24
09/05/2025	12:10:10.601	5		117.24
			5	117.24
			5	117.24
09/05/2025	12:09:49.382	130		117.12
			130	117.12
			130	117.12
09/05/2025	12:09:36.417	130		117.22
			130	117.22
			130	117.22
09/05/2025	12:09:35.424	130		117.24
			130	117.24
			130	117.24
09/05/2025	12:03:43.544	9		117.32
			9	117.32
			9	117.32
09/05/2025	12:02:56.246	4		117.32
			4	117.32
			4	117.32
09/05/2025	11:59:44.897	10		117.10
			10	117.10
			10	117.10
09/05/2025	11:58:06.499	43		117.12
			43	117.12
			43	117.12
09/05/2025	11:50:32.244	5		117.22
			5	117.22
			5	117.22

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: 1 695.00
Ask: 1 697.00
Volume: 109 091
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice