Tradegate Exchange

Netflix.com Inc.

629

515

92.19

Date	Time	Volume	Order Volume	Price
24/11/2025	21:55:00.319	13		92.19
			13	92.19
			13	92.19
24/11/2025	21:54:50.566	14		92.51
			14	92.51
			14	92.51
24/11/2025	21:52:27.627	30		92.45
			30	92.45
			30	92.45
24/11/2025	21:51:54.545	10		93.00
			10	93.00
			10	93.00
24/11/2025	21:50:49.701	32		93.30
			32	93.30
			32	93.30
24/11/2025	21:50:33.867	40		93.35
			40	93.35
			40	93.35
24/11/2025	21:50:28.250	100		93.13
			100	93.13
			100	93.13
24/11/2025	21:50:26.740	25		93.12
			25	93.12
			25	93.12
24/11/2025	21:50:26.671	180		93.00
			180	93.00
			180	93.00
24/11/2025	21:50:10.322	66		92.88
			66	92.88
			66	92.88
24/11/2025	21:50:09.293	40		92.94
			40	92.94
			40	92.94
24/11/2025	21:50:09.131	75		92.82
			25	92.82
			75	92.82
			50	92.82
24/11/2025	21:50:02.497	500		91.49
			500	91.49
			500	91.49
24/11/2025	21:50:00.659	13		90.76
			13	90.76
			13	90.76
24/11/2025	21:49:36.098	20		90.65
			20	90.65
			20	90.65
24/11/2025	21:47:55.008	10		90.72
			10	90.72
			10	90.72
24/11/2025	21:44:49.424	1		90.69
			1	90.69
			1	90.69
24/11/2025	21:42:17.889	329		90.77
			329	90.77
			329	90.77
24/11/2025	21:40:41.908	2		90.84
			2	90.84
			2	90.84
24/11/2025	21:40:37.277	2		90.85
			2	90.85
			2	90.85
24/11/2025	21:38:16.417	50		90.86
			50	90.86
			50	90.86
24/11/2025	21:37:40.449	25		90.85
			25	90.85
			25	90.85
24/11/2025	21:29:00.785	35		90.75
			35	90.75
			35	90.75
24/11/2025	21:23:55.686	50		90.86
			50	90.86
			50	90.86
24/11/2025	21:20:34.577	10		90.93
			10	90.93
			10	90.93
24/11/2025	21:18:54.217	240		90.87
			240	90.87
			240	90.87
24/11/2025	21:16:54.570	45		90.91
			45	90.91
			45	90.91
24/11/2025	21:11:21.330	1		90.86
			1	90.86
			1	90.86
24/11/2025	21:10:25.448	2		90.84
			2	90.84
			2	90.84
24/11/2025	21:05:44.179	10		90.86
			10	90.86
			10	90.86
24/11/2025	21:02:51.458	9		90.94
			9	90.94
			9	90.94
24/11/2025	20:57:52.290	4		90.79
			4	90.79
			4	90.79
24/11/2025	20:56:46.852	60		90.84
			60	90.84
			60	90.84
24/11/2025	20:56:03.288	8		90.97
			8	90.97
			8	90.97
24/11/2025	20:54:54.847	15		90.83
			15	90.83
			15	90.83
24/11/2025	20:52:40.942	6		90.85
			6	90.85
			6	90.85
24/11/2025	20:50:18.849	6		90.86
			6	90.86
			6	90.86
24/11/2025	20:44:04.219	110		90.49
			110	90.49
			110	90.49
24/11/2025	20:43:16.538	10		90.75
			10	90.75
			10	90.75
24/11/2025	20:42:25.067	10		90.81
			10	90.81
			10	90.81
24/11/2025	20:41:50.420	100		90.82
			100	90.82
			100	90.82
24/11/2025	20:36:23.510	10		90.93
			10	90.93
			10	90.93
24/11/2025	20:35:52.173	1		90.96
			1	90.96
			1	90.96
24/11/2025	20:35:36.872	3		90.83
			3	90.83
			3	90.83
24/11/2025	20:33:21.533	6		90.90
			6	90.90
			6	90.90
24/11/2025	20:31:08.777	2		90.90
			2	90.90
			2	90.90
24/11/2025	20:24:58.264	4		90.99
			4	90.99
			4	90.99
24/11/2025	20:23:38.751	5		90.93
			5	90.93
			5	90.93
24/11/2025	20:21:42.986	55		90.86
			55	90.86
			55	90.86
24/11/2025	20:21:09.704	50		90.73
			50	90.73
			50	90.73
24/11/2025	20:20:15.447	12		90.81
			12	90.81
			12	90.81
24/11/2025	20:17:44.381	4		90.59
			4	90.59
			4	90.59
24/11/2025	20:17:33.587	12		90.66
			12	90.66
			12	90.66
24/11/2025	20:16:33.786	50		90.70
			50	90.70
			50	90.70
24/11/2025	20:14:04.307	10		90.72
			10	90.72
			10	90.72
24/11/2025	20:13:55.396	8		90.67
			8	90.67
			8	90.67
24/11/2025	20:13:19.512	6		90.72
			6	90.72
			6	90.72
24/11/2025	20:12:04.283	10		90.72
			10	90.72
			10	90.72
24/11/2025	20:10:02.676	1		90.68
			1	90.68
			1	90.68
24/11/2025	20:10:01.196	8		90.68
			8	90.68
			8	90.68
24/11/2025	20:01:38.522	1		90.42
			1	90.42
			1	90.42
24/11/2025	19:56:18.423	100		90.52
			100	90.52
			100	90.52
24/11/2025	19:54:29.928	12		90.52
			12	90.52
			12	90.52
24/11/2025	19:53:55.370	39		90.50
			39	90.50
			39	90.50
24/11/2025	19:52:02.512	10		90.46
			8	90.46
			10	90.46
			2	90.46
24/11/2025	19:50:46.538	100		90.51
			100	90.51
			100	90.51
24/11/2025	19:45:57.352	12		90.73
			12	90.73
			12	90.73
24/11/2025	19:39:41.984	45		90.75
			45	90.75
			45	90.75
24/11/2025	19:36:04.799	11		90.51
			11	90.51
			11	90.51
24/11/2025	19:34:59.390	200		90.61
			200	90.61
			200	90.61
24/11/2025	19:34:42.440	50		90.63
			50	90.63
			50	90.63
24/11/2025	19:34:40.576	3		90.51
			3	90.51
			3	90.51
24/11/2025	19:34:14.617	2		90.59
			2	90.59
			2	90.59
24/11/2025	19:30:52.337	20		90.61
			20	90.61
			20	90.61
24/11/2025	19:30:33.036	70		90.64
			70	90.64
			70	90.64
24/11/2025	19:29:17.580	1		90.66
			1	90.66
			1	90.66
24/11/2025	19:26:16.617	11		90.69
			11	90.69
			11	90.69
24/11/2025	19:25:07.511	1		90.68
			1	90.68
			1	90.68
24/11/2025	19:21:51.410	50		90.62
			50	90.62
			50	90.62
24/11/2025	19:19:06.737	3		90.62
			3	90.62
			3	90.62
24/11/2025	19:17:13.108	10		90.62
			10	90.62
			10	90.62
24/11/2025	19:14:47.856	25		90.58
			25	90.58
			25	90.58
24/11/2025	19:10:37.846	38		90.40
			38	90.40
			38	90.40
24/11/2025	19:09:02.904	3		90.39
			3	90.39
			3	90.39
24/11/2025	19:08:44.896	1		90.50
			1	90.50
			1	90.50
24/11/2025	19:07:00.879	55		90.33
			55	90.33
			55	90.33
24/11/2025	19:05:25.114	20		90.28
			20	90.28
			20	90.28
24/11/2025	19:01:05.130	10		90.50
			10	90.50
			10	90.50
24/11/2025	18:57:36.786	10		90.53
			10	90.53
			10	90.53
24/11/2025	18:56:00.403	1		90.55
			1	90.55
			1	90.55
24/11/2025	18:52:02.203	100		90.54
			100	90.54
			100	90.54
24/11/2025	18:47:57.867	10		90.60
			10	90.60
			10	90.60
24/11/2025	18:47:34.542	12		90.60
			12	90.60
			12	90.60
24/11/2025	18:46:38.709	454		90.48
			454	90.48
			454	90.48
24/11/2025	18:45:57.801	10		90.54
			10	90.54
			10	90.54
24/11/2025	18:43:36.764	300		90.52
			300	90.52
			300	90.52
24/11/2025	18:40:48.145	8		90.75
			8	90.75
			8	90.75
24/11/2025	18:27:36.171	10		90.59
			10	90.59
			10	90.59
24/11/2025	18:26:32.007	5		90.55
			5	90.55
			5	90.55
24/11/2025	18:23:22.418	70		90.48
			70	90.48
			70	90.48
24/11/2025	18:22:52.201	140		90.53
			140	90.53
			140	90.53
24/11/2025	18:22:32.244	100		90.64
			100	90.64
			100	90.64
24/11/2025	18:18:53.558	15		90.48
			15	90.48
			15	90.48
24/11/2025	18:18:45.784	5		90.48
			5	90.48
			5	90.48
24/11/2025	18:18:32.974	10		90.39
			10	90.39
			10	90.39
24/11/2025	18:17:19.732	50		90.37
			50	90.37
			50	90.37
24/11/2025	18:15:37.142	5		90.37
			5	90.37
			5	90.37
24/11/2025	18:12:49.689	2		90.30
			2	90.30
			2	90.30
24/11/2025	18:12:41.711	3		90.30
			3	90.30
			3	90.30
24/11/2025	18:12:29.745	1		90.41
			1	90.41
			1	90.41
24/11/2025	18:10:44.684	11		90.40
			11	90.40
			11	90.40
24/11/2025	18:09:15.860	1		90.42
			1	90.42
			1	90.42
24/11/2025	18:09:03.232	120		90.42
			120	90.42
			120	90.42
24/11/2025	18:02:02.227	40		90.46
			40	90.46
			40	90.46
24/11/2025	18:01:59.832	343		90.46
			343	90.46
			343	90.46
24/11/2025	17:59:59.311	12		90.29
			12	90.29
			12	90.29
24/11/2025	17:54:28.189	1		90.30
			1	90.30
			1	90.30
24/11/2025	17:53:07.308	124		90.24
			124	90.24
			124	90.24
24/11/2025	17:53:05.005	50		90.24
			50	90.24
			50	90.24
24/11/2025	17:50:24.110	1		90.19
			1	90.19
			1	90.19
24/11/2025	17:49:39.620	6		90.34
			6	90.34
			6	90.34
24/11/2025	17:48:22.209	111		90.35
			111	90.35
			111	90.35
24/11/2025	17:48:14.157	3		90.39
			3	90.39
			3	90.39
24/11/2025	17:46:01.029	4		90.45
			4	90.45
			4	90.45
24/11/2025	17:41:00.771	30		90.61
			30	90.61
			30	90.61
24/11/2025	17:40:56.439	10		90.64
			10	90.64
			10	90.64
24/11/2025	17:37:40.384	3		90.50
			3	90.50
			3	90.50
24/11/2025	17:37:11.201	2		90.60
			2	90.60
			2	90.60
24/11/2025	17:36:46.330	100		90.63
			100	90.63
			100	90.63
24/11/2025	17:35:32.485	100		90.62
			100	90.62
			100	90.62
24/11/2025	17:32:28.542	70		90.52
			70	90.52
			70	90.52
24/11/2025	17:31:55.860	10		90.65
			10	90.65
			10	90.65
24/11/2025	17:30:48.306	6		90.65
			6	90.65
			6	90.65
24/11/2025	17:28:59.065	2		90.53
			2	90.53
			2	90.53
24/11/2025	17:28:24.561	20		90.36
			20	90.36
			20	90.36
24/11/2025	17:28:20.944	11		90.47
			11	90.47
			11	90.47
24/11/2025	17:26:52.307	110		90.47
			110	90.47
			110	90.47
24/11/2025	17:26:18.995	100		90.35
			100	90.35
			100	90.35
24/11/2025	17:26:12.736	1 500		90.35
			1 500	90.35
			1 500	90.35
24/11/2025	17:22:59.645	10		90.20
			10	90.20
			10	90.20
24/11/2025	17:22:47.892	3		90.25
			3	90.25
			3	90.25
24/11/2025	17:20:08.088	1		90.18
			1	90.18
			1	90.18
24/11/2025	17:16:15.102	2		90.16
			2	90.16
			2	90.16
24/11/2025	17:15:25.173	200		90.09
			200	90.09
			200	90.09
24/11/2025	17:15:20.688	11		90.20
			11	90.20
			11	90.20
24/11/2025	17:11:24.034	55		90.36
			55	90.36
			55	90.36
24/11/2025	17:10:40.279	3		90.32
			3	90.32
			3	90.32
24/11/2025	17:10:32.129	2		90.41
			2	90.41
			2	90.41
24/11/2025	17:08:50.915	15		90.45
			15	90.45
			15	90.45
24/11/2025	17:08:33.595	1		90.46
			1	90.46
			1	90.46
24/11/2025	17:06:05.546	70		90.44
			70	90.44
			70	90.44
24/11/2025	17:05:47.358	1		90.34
			1	90.34
			1	90.34
24/11/2025	17:04:56.084	110		90.48
			110	90.48
			110	90.48
24/11/2025	17:04:44.288	5		90.45
			5	90.45
			5	90.45
24/11/2025	16:59:24.228	10		90.15
			10	90.15
			10	90.15
24/11/2025	16:58:20.654	1		90.25
			1	90.25
			1	90.25
24/11/2025	16:58:02.600	6		90.27
			6	90.27
			6	90.27
24/11/2025	16:57:36.526	1		90.26
			1	90.26
			1	90.26
24/11/2025	16:56:23.972	20		90.20
			20	90.20
			20	90.20
24/11/2025	16:56:16.307	38		90.29
			38	90.29
			38	90.29
24/11/2025	16:55:59.393	2		90.19
			2	90.19
			2	90.19
24/11/2025	16:55:17.456	6		90.28
			6	90.28
			6	90.28
24/11/2025	16:50:25.203	15		90.46
			15	90.46
			15	90.46
24/11/2025	16:50:24.370	15		90.57
			15	90.57
			15	90.57
24/11/2025	16:49:30.432	25		90.60
			25	90.60
			25	90.60
24/11/2025	16:49:21.132	44		90.59
			44	90.59
			44	90.59
24/11/2025	16:48:01.530	1 500		90.43
			1 500	90.43
			1 500	90.43
24/11/2025	16:46:42.292	50		90.39
			50	90.39
			50	90.39
24/11/2025	16:44:46.726	50		90.17
			50	90.17
			50	90.17
24/11/2025	16:40:37.214	15		90.40
			15	90.40
			15	90.40
24/11/2025	16:31:16.883	10		90.46
			10	90.46
			10	90.46
24/11/2025	16:30:39.297	10		90.48
			10	90.48
			10	90.48
24/11/2025	16:30:10.236	1		90.60
			1	90.60
			1	90.60
24/11/2025	16:29:48.568	50		90.52
			50	90.52
			50	90.52
24/11/2025	16:27:53.207	10		90.63
			10	90.63
			10	90.63
24/11/2025	16:24:30.422	1		90.65
			1	90.65
			1	90.65
24/11/2025	16:23:20.663	5		90.72
			5	90.72
			5	90.72
24/11/2025	16:22:39.212	16		90.72
			16	90.72
			16	90.72
24/11/2025	16:20:25.443	10		90.54
			10	90.54
			10	90.54
24/11/2025	16:20:01.288	28		90.52
			28	90.52
			28	90.52
24/11/2025	16:19:37.368	22		90.62
			22	90.62
			22	90.62
24/11/2025	16:19:16.056	1		90.57
			1	90.57
			1	90.57
24/11/2025	16:19:02.271	120		90.52
			120	90.52
			120	90.52
24/11/2025	16:17:59.416	220		90.70
			220	90.70
			220	90.70
24/11/2025	16:16:13.755	27		90.80
			27	90.80
			27	90.80
24/11/2025	16:15:09.297	3		90.62
			3	90.62
			3	90.62
24/11/2025	16:15:03.399	150		90.60
			150	90.60
			150	90.60
24/11/2025	16:14:57.430	1		90.59
			1	90.59
			1	90.59
24/11/2025	16:13:52.002	20		90.39
			20	90.39
			20	90.39
24/11/2025	16:13:31.503	50		90.45
			50	90.45
			50	90.45
24/11/2025	16:13:14.232	256		90.44
			256	90.44
			256	90.44
24/11/2025	16:12:31.298	50		90.32
			50	90.32
			50	90.32
24/11/2025	16:08:41.062	18		90.40
			18	90.40
			18	90.40
24/11/2025	16:05:10.426	10		90.51
			10	90.51
			10	90.51
24/11/2025	16:05:06.206	11		90.59
			11	90.59
			11	90.59
24/11/2025	16:04:36.851	1		90.46
			1	90.46
			1	90.46
24/11/2025	16:04:28.175	800		90.41
			800	90.41
			800	90.41
24/11/2025	16:04:23.374	1		90.41
			1	90.41
			1	90.41
24/11/2025	16:03:39.131	20		90.53
			20	90.53
			20	90.53
24/11/2025	16:02:18.371	100		90.55
			100	90.55
			100	90.55
24/11/2025	16:02:13.546	20		90.53
			20	90.53
			20	90.53
24/11/2025	16:00:12.349	4		90.72
			4	90.72
			4	90.72
24/11/2025	16:00:04.555	14		90.74
			14	90.74
			14	90.74
24/11/2025	16:00:02.575	1		90.87
			1	90.87
			1	90.87
24/11/2025	16:00:01.141	1		90.84
			1	90.84
			1	90.84
24/11/2025	15:59:52.079	4		90.71
			4	90.71
			4	90.71
24/11/2025	15:58:14.014	30		90.79
			30	90.79
			30	90.79
24/11/2025	15:56:55.583	38		90.75
			38	90.75
			38	90.75
24/11/2025	15:56:52.174	120		90.70
			120	90.70
			120	90.70
24/11/2025	15:56:26.773	28		90.75
			28	90.75
			28	90.75
24/11/2025	15:55:44.774	10		90.56
			10	90.56
			10	90.56
24/11/2025	15:52:29.326	19		89.95
			19	89.95
			19	89.95
24/11/2025	15:51:10.153	350		89.76
			350	89.76
			350	89.76
24/11/2025	15:50:10.447	6		89.77
			6	89.77
			6	89.77
24/11/2025	15:49:47.779	100		89.89
			100	89.89
			100	89.89
24/11/2025	15:49:44.918	1 500		89.89
			1 500	89.89
			1 500	89.89
24/11/2025	15:49:04.202	11		89.92
			11	89.92
			11	89.92
24/11/2025	15:48:23.609	7		90.09
			7	90.09
			7	90.09
24/11/2025	15:47:06.117	10		89.98
			10	89.98
			10	89.98
24/11/2025	15:46:25.277	2		90.05
			2	90.05
			2	90.05
24/11/2025	15:45:46.554	180		89.90
			180	89.90
			180	89.90
24/11/2025	15:45:30.557	750		89.91
			750	89.91
			750	89.91
24/11/2025	15:45:10.492	1		89.95
			1	89.95
			1	89.95
24/11/2025	15:43:45.971	20		90.05
			20	90.05
			20	90.05
24/11/2025	15:43:18.458	10		90.00
			10	90.00
			10	90.00
24/11/2025	15:42:36.936	8		90.18
			8	90.18
			8	90.18
24/11/2025	15:41:44.039	30		90.23
			30	90.23
			30	90.23
24/11/2025	15:40:52.490	50		90.34
			50	90.34
			50	90.34
24/11/2025	15:40:10.185	45		90.66
			45	90.66
			45	90.66
24/11/2025	15:38:36.148	2		90.66
			2	90.66
			2	90.66
24/11/2025	15:37:49.160	109		90.83
			109	90.83
			109	90.83
24/11/2025	15:37:28.814	5		90.82
			5	90.82
			5	90.82
24/11/2025	15:35:41.878	300		90.99
			300	90.99
			300	90.99
24/11/2025	15:35:10.633	1		90.96
			1	90.96
			1	90.96
24/11/2025	15:32:47.815	23		91.00
			23	91.00
			23	91.00
24/11/2025	15:32:09.939	1		90.99
			1	90.99
			1	90.99
24/11/2025	15:31:22.834	1		90.76
			1	90.76
			1	90.76
24/11/2025	15:31:06.478	50		90.80
			50	90.80
			50	90.80
24/11/2025	15:30:09.308	1		90.69
			1	90.69
			1	90.69
24/11/2025	15:26:18.064	1		90.21
			1	90.21
			1	90.21
24/11/2025	15:26:01.358	1		90.03
			1	90.03
			1	90.03
24/11/2025	15:23:45.140	1		89.77
			1	89.77
			1	89.77
24/11/2025	15:22:48.771	22		89.70
			22	89.70
			22	89.70
24/11/2025	15:20:46.819	30		89.64
			30	89.64
			30	89.64
24/11/2025	15:20:01.998	100		89.60
			100	89.60
			100	89.60
24/11/2025	15:17:37.798	1		89.62
			1	89.62
			1	89.62
24/11/2025	15:16:54.203	6		89.68
			6	89.68
			6	89.68
24/11/2025	15:15:17.880	100		89.72
			100	89.72
			100	89.72
24/11/2025	15:14:00.436	30		89.55
			30	89.55
			30	89.55
24/11/2025	15:13:25.482	5		89.71
			5	89.71
			5	89.71
24/11/2025	15:12:29.278	12		89.69
			12	89.69
			12	89.69
24/11/2025	15:11:09.242	3		89.52
			3	89.52
			3	89.52
24/11/2025	15:09:35.647	1		89.55
			1	89.55
			1	89.55
24/11/2025	15:08:01.144	1		89.31
			1	89.31
			1	89.31
24/11/2025	15:07:48.254	336		89.28
			336	89.28
			336	89.28
24/11/2025	15:06:50.833	11		89.33
			11	89.33
			11	89.33
24/11/2025	15:06:50.518	385		89.50
			350	89.50
			385	89.50
			35	89.50
24/11/2025	15:06:48.208	2		89.51
			2	89.51
			2	89.51
24/11/2025	15:05:43.094	20		89.42
			20	89.42
			20	89.42
24/11/2025	15:05:43.020	24		89.42
			24	89.42
			24	89.42
24/11/2025	15:05:01.181	1		89.70
			1	89.70
			1	89.70
24/11/2025	15:04:20.482	74		89.70
			74	89.70
			74	89.70
24/11/2025	15:02:53.062	1		89.73
			1	89.73
			1	89.73
24/11/2025	15:01:50.334	1		89.75
			1	89.75
			1	89.75
24/11/2025	15:01:31.908	1		89.63
			1	89.63
			1	89.63
24/11/2025	14:59:15.259	50		89.61
			50	89.61
			50	89.61
24/11/2025	14:57:16.925	75		89.73
			75	89.73
			75	89.73
24/11/2025	14:56:30.281	150		89.74
			150	89.74
			150	89.74
24/11/2025	14:56:18.028	150		89.60
			150	89.60
			150	89.60
24/11/2025	14:56:17.977	40		89.60
			40	89.60
			40	89.60
24/11/2025	14:55:51.289	20		89.86
			20	89.86
			20	89.86
24/11/2025	14:52:52.520	15		89.79
			15	89.79
			15	89.79
24/11/2025	14:50:21.275	13		89.81
			13	89.81
			13	89.81
24/11/2025	14:49:30.408	40		89.77
			40	89.77
			40	89.77
24/11/2025	14:49:27.564	170		89.85
			60	89.85
			110	89.85
			170	89.85
24/11/2025	14:49:03.642	500		89.78
			500	89.78
			500	89.78
24/11/2025	14:48:44.518	3		89.94
			3	89.94
			3	89.94
24/11/2025	14:47:27.438	25		89.92
			25	89.92
			25	89.92
24/11/2025	14:47:09.917	3		89.98
			3	89.98
			3	89.98
24/11/2025	14:46:50.907	1		90.05
			1	90.05
			1	90.05
24/11/2025	14:46:22.290	50		89.99
			38	89.99
			50	89.99
			12	89.99
24/11/2025	14:42:38.590	50		90.11
			50	90.11
			50	90.11
24/11/2025	14:41:57.081	2		90.11
			2	90.11
			2	90.11
24/11/2025	14:35:02.367	3		90.13
			3	90.13
			3	90.13
24/11/2025	14:33:19.225	40		90.00
			40	90.00
			40	90.00
24/11/2025	14:33:19.143	10		90.00
			10	90.00
			10	90.00
24/11/2025	14:30:40.166	8		90.01
			8	90.01
			8	90.01
24/11/2025	14:29:33.210	6		90.13
			6	90.13
			6	90.13
24/11/2025	14:27:57.944	20		89.99
			20	89.99
			20	89.99
24/11/2025	14:25:31.878	5		90.05
			5	90.05
			5	90.05
24/11/2025	14:25:16.760	2		90.14
			2	90.14
			2	90.14
24/11/2025	14:24:16.028	3		90.14
			3	90.14
			3	90.14
24/11/2025	14:19:36.759	21		90.05
			21	90.05
			21	90.05
24/11/2025	14:15:32.345	50		89.99
			50	89.99
			50	89.99
24/11/2025	14:15:14.307	130		89.99
			130	89.99
			20	89.99
			110	89.99
24/11/2025	14:15:14.038	16		89.99
			16	89.99
			16	89.99
24/11/2025	14:13:28.153	55		90.05
			55	90.05
			55	90.05
24/11/2025	14:11:43.036	100		89.93
			100	89.93
			100	89.93
24/11/2025	14:10:47.098	11		90.11
			11	90.11
			11	90.11
24/11/2025	14:09:10.413	110		90.23
			110	90.23
			110	90.23
24/11/2025	14:01:38.467	20		90.14
			20	90.14
			20	90.14
24/11/2025	14:00:57.107	20		90.01
			20	90.01
			20	90.01
24/11/2025	13:58:51.367	50		90.13
			50	90.13
			50	90.13
24/11/2025	13:58:28.350	55		90.13
			55	90.13
			55	90.13
24/11/2025	13:57:52.036	500		89.97
			500	89.97
			500	89.97
24/11/2025	13:57:32.337	500		89.97
			500	89.97
			500	89.97
24/11/2025	13:55:36.809	10		90.02
			10	90.02
			10	90.02
24/11/2025	13:55:12.263	255		89.87
			70	89.87
			255	89.87
			50	89.87
			50	89.87
			50	89.87
			35	89.87
24/11/2025	13:55:11.586	500		89.87
			490	89.87
			10	89.87
			490	89.87
			10	89.87
24/11/2025	13:55:06.105	500		89.90
			500	89.90
			500	89.90
24/11/2025	13:55:05.802	1 132		90.00
			5	90.00
			10	90.00
			1	90.00
			3	90.00
			10	90.00
			1	90.00
			2	90.00
			10	90.00
			10	90.00
			10	90.00
			2	90.00
			56	90.00
			20	90.00
			5	90.00
			500	90.00
			15	90.00
			5	90.00
			1	90.00
			20	90.00
			6	90.00
			22	90.00
			55	90.00
			5	90.00
			200	90.00
			10	90.00
			3	90.00
			25	90.00
			40	90.00
			12	90.00
			1 010	90.00
			1	90.00
			5	90.00
			10	90.00
			22	90.00
			20	90.00
			9	90.00
			11	90.00
			6	90.00
			6	90.00
			10	90.00
			10	90.00
			30	90.00
			20	90.00
			30	90.00
24/11/2025	13:55:05.753	10		90.00
			10	90.00
			10	90.00
24/11/2025	13:53:22.095	100		90.07
			100	90.07
			100	90.07
24/11/2025	13:53:18.315	22		90.10
			22	90.10
			22	90.10
24/11/2025	13:53:05.148	50		90.11
			50	90.11
			50	90.11
24/11/2025	13:52:39.446	20		90.20
			20	90.20
			20	90.20

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: 1 405.00
Ask: 1 412.00
Volume: 224 375
-6.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice