Tradegate Exchange

RENK Group AG

1710

1233

54.29

Date	Time	Volume	Order Volume	Price
15/05/2025	11:44:53.640	300		54.29
			300	54.29
			300	54.29
15/05/2025	11:44:12.615	200		54.28
			200	54.28
			200	54.28
15/05/2025	11:44:11.159	87		54.23
			87	54.23
			87	54.23
15/05/2025	11:43:40.046	100		54.23
			100	54.23
			100	54.23
15/05/2025	11:43:34.822	20		54.28
			20	54.28
			20	54.28
15/05/2025	11:43:32.215	305		54.22
			296	54.22
			9	54.22
			305	54.22
15/05/2025	11:43:20.432	250		54.24
			250	54.24
			250	54.24
15/05/2025	11:42:41.913	1		54.39
			1	54.39
			1	54.39
15/05/2025	11:42:31.465	35		54.44
			35	54.44
			35	54.44
15/05/2025	11:42:14.598	4		54.44
			4	54.44
			4	54.44
15/05/2025	11:41:54.899	1		54.41
			1	54.41
			1	54.41
15/05/2025	11:41:45.839	147		54.45
			147	54.45
			147	54.45
15/05/2025	11:41:44.525	200		54.38
			200	54.38
			200	54.38
15/05/2025	11:41:29.265	92		54.38
			92	54.38
			92	54.38
15/05/2025	11:41:03.781	50		54.40
			50	54.40
			50	54.40
15/05/2025	11:41:03.607	10		54.40
			10	54.40
			10	54.40
15/05/2025	11:40:44.495	30		54.43
			30	54.43
			30	54.43
15/05/2025	11:40:29.425	1		54.34
			1	54.34
			1	54.34
15/05/2025	11:39:34.311	160		54.23
			160	54.23
			160	54.23
15/05/2025	11:38:55.524	140		54.23
			140	54.23
			140	54.23
15/05/2025	11:38:49.616	10		54.28
			10	54.28
			10	54.28
15/05/2025	11:38:22.439	140		54.34
			140	54.34
			140	54.34
15/05/2025	11:38:22.389	220		54.36
			220	54.36
			120	54.36
			100	54.36
15/05/2025	11:38:09.231	140		54.35
			140	54.35
			140	54.35
15/05/2025	11:38:08.616	3		54.35
			3	54.35
			3	54.35
15/05/2025	11:37:38.008	30		54.41
			30	54.41
			30	54.41
15/05/2025	11:37:21.997	1		54.52
			1	54.52
			1	54.52
15/05/2025	11:37:08.226	50		54.52
			50	54.52
			50	54.52
15/05/2025	11:37:01.309	250		54.55
			250	54.55
			250	54.55
15/05/2025	11:36:38.727	20		54.54
			20	54.54
			20	54.54
15/05/2025	11:36:10.915	20		54.50
			20	54.50
			20	54.50
15/05/2025	11:35:10.980	100		54.60
			100	54.60
			100	54.60
15/05/2025	11:34:55.986	500		54.62
			500	54.62
			500	54.62
15/05/2025	11:34:53.612	500		54.60
			500	54.60
			500	54.60
15/05/2025	11:34:51.145	20		54.65
			20	54.65
			20	54.65
15/05/2025	11:34:50.715	60		54.65
			60	54.65
			60	54.65
15/05/2025	11:34:49.296	361		54.60
			3	54.60
			92	54.60
			361	54.60
			266	54.60
15/05/2025	11:34:40.707	500		54.62
			500	54.62
			500	54.62
15/05/2025	11:34:07.495	350		54.58
			350	54.58
			350	54.58
15/05/2025	11:33:44.641	1 000		54.52
			50	54.52
			950	54.52
			50	54.52
			600	54.52
			350	54.52
15/05/2025	11:33:25.707	400		54.52
			400	54.52
			400	54.52
15/05/2025	11:33:19.832	300		54.52
			30	54.52
			300	54.52
			270	54.52
15/05/2025	11:32:18.524	50		54.44
			50	54.44
			50	54.44
15/05/2025	11:32:13.759	150		54.44
			150	54.44
			150	54.44
15/05/2025	11:32:12.852	15		54.44
			15	54.44
			15	54.44
15/05/2025	11:32:04.806	120		54.47
			120	54.47
			120	54.47
15/05/2025	11:31:51.688	10		54.48
			10	54.48
			10	54.48
15/05/2025	11:31:42.288	20		54.48
			20	54.48
			20	54.48
15/05/2025	11:31:25.821	29		54.51
			29	54.51
			29	54.51
15/05/2025	11:31:22.846	50		54.44
			50	54.44
			50	54.44
15/05/2025	11:31:10.868	80		54.53
			80	54.53
			80	54.53
15/05/2025	11:31:06.289	250		54.42
			250	54.42
			250	54.42
15/05/2025	11:30:51.647	358		54.40
			358	54.40
			358	54.40
15/05/2025	11:30:37.461	30		54.37
			30	54.37
			30	54.37
15/05/2025	11:30:26.625	15		54.28
			15	54.28
			15	54.28
15/05/2025	11:29:35.676	250		54.27
			250	54.27
			250	54.27
15/05/2025	11:29:28.970	250		54.28
			250	54.28
			250	54.28
15/05/2025	11:29:19.968	100		54.21
			100	54.21
			100	54.21
15/05/2025	11:29:06.517	400		54.20
			300	54.20
			400	54.20
			100	54.20
15/05/2025	11:29:03.293	100		54.29
			100	54.29
			100	54.29
15/05/2025	11:28:35.635	100		54.29
			100	54.29
			100	54.29
15/05/2025	11:28:22.701	90		54.33
			90	54.33
			90	54.33
15/05/2025	11:28:01.464	32		54.35
			32	54.35
			32	54.35
15/05/2025	11:27:57.318	258		54.37
			258	54.37
			258	54.37
15/05/2025	11:27:24.477	100		54.34
			100	54.34
			100	54.34
15/05/2025	11:26:38.714	25		54.40
			25	54.40
			25	54.40
15/05/2025	11:26:35.661	23		54.45
			23	54.45
			23	54.45
15/05/2025	11:26:28.247	100		54.49
			100	54.49
			100	54.49
15/05/2025	11:26:18.255	300		54.47
			300	54.47
			300	54.47
15/05/2025	11:25:53.529	4		54.49
			4	54.49
			4	54.49
15/05/2025	11:25:40.319	150		54.50
			100	54.50
			50	54.50
			150	54.50
15/05/2025	11:25:25.756	450		54.50
			450	54.50
			450	54.50
15/05/2025	11:24:25.774	8		54.50
			8	54.50
			8	54.50
15/05/2025	11:24:18.857	100		54.55
			100	54.55
			100	54.55
15/05/2025	11:24:13.488	180		54.56
			180	54.56
			180	54.56
15/05/2025	11:23:59.848	250		54.57
			250	54.57
			250	54.57
15/05/2025	11:23:44.384	10		54.62
			10	54.62
			10	54.62
15/05/2025	11:23:33.531	183		54.59
			183	54.59
			183	54.59
15/05/2025	11:23:28.273	50		54.59
			50	54.59
			50	54.59
15/05/2025	11:22:58.176	36		54.46
			36	54.46
			36	54.46
15/05/2025	11:22:47.293	19		54.46
			19	54.46
			19	54.46
15/05/2025	11:22:42.842	1		54.42
			1	54.42
			1	54.42
15/05/2025	11:22:12.314	367		54.38
			367	54.38
			367	54.38
15/05/2025	11:22:12.271	20		54.39
			20	54.39
			20	54.39
15/05/2025	11:21:50.827	4		54.50
			4	54.50
			4	54.50
15/05/2025	11:21:38.750	65		54.55
			65	54.55
			65	54.55
15/05/2025	11:21:37.163	40		54.55
			40	54.55
			40	54.55
15/05/2025	11:21:35.794	38		54.59
			38	54.59
			38	54.59
15/05/2025	11:21:29.063	80		54.60
			80	54.60
			80	54.60
15/05/2025	11:21:14.567	100		54.57
			100	54.57
			100	54.57
15/05/2025	11:20:55.597	200		54.58
			200	54.58
			200	54.58
15/05/2025	11:20:54.988	67		54.58
			67	54.58
			67	54.58
15/05/2025	11:20:52.677	55		54.58
			55	54.58
			55	54.58
15/05/2025	11:20:44.158	20		54.61
			20	54.61
			20	54.61
15/05/2025	11:20:39.122	50		54.61
			50	54.61
			50	54.61
15/05/2025	11:20:16.282	1		54.62
			1	54.62
			1	54.62
15/05/2025	11:20:10.858	497		54.67
			73	54.67
			50	54.67
			50	54.67
			274	54.67
			497	54.67
			50	54.67
15/05/2025	11:19:08.572	200		54.70
			200	54.70
			200	54.70
15/05/2025	11:18:40.219	10		54.66
			10	54.66
			10	54.66
15/05/2025	11:18:33.548	36		54.69
			36	54.69
			36	54.69
15/05/2025	11:18:33.432	7		54.69
			7	54.69
			7	54.69
15/05/2025	11:18:02.685	18		54.66
			18	54.66
			18	54.66
15/05/2025	11:17:38.219	50		54.52
			50	54.52
			50	54.52
15/05/2025	11:17:32.604	100		54.49
			100	54.49
			100	54.49
15/05/2025	11:17:26.174	5		54.52
			5	54.52
			5	54.52
15/05/2025	11:17:26.024	109		54.52
			109	54.52
			109	54.52
15/05/2025	11:17:04.411	100		54.51
			100	54.51
			100	54.51
15/05/2025	11:16:28.276	130		54.59
			130	54.59
			130	54.59
15/05/2025	11:16:23.568	350		54.59
			200	54.59
			350	54.59
			150	54.59
15/05/2025	11:15:58.365	350		54.60
			350	54.60
			350	54.60
15/05/2025	11:15:47.173	20		54.58
			20	54.58
			20	54.58
15/05/2025	11:15:28.363	97		54.54
			97	54.54
			97	54.54
15/05/2025	11:15:13.066	38		54.60
			38	54.60
			38	54.60
15/05/2025	11:14:56.688	35		54.47
			35	54.47
			35	54.47
15/05/2025	11:14:51.381	5		54.48
			5	54.48
			5	54.48
15/05/2025	11:14:28.233	50		54.41
			50	54.41
			50	54.41
15/05/2025	11:14:17.134	250		54.41
			250	54.41
			250	54.41
15/05/2025	11:14:09.325	100		54.45
			100	54.45
			100	54.45
15/05/2025	11:14:05.084	100		54.45
			100	54.45
			100	54.45
15/05/2025	11:14:03.406	50		54.49
			50	54.49
			50	54.49
15/05/2025	11:13:20.649	20		54.52
			20	54.52
			20	54.52
15/05/2025	11:12:53.725	100		54.53
			100	54.53
			100	54.53
15/05/2025	11:12:37.463	210		54.52
			210	54.52
			210	54.52
15/05/2025	11:12:05.927	15		54.43
			15	54.43
			15	54.43
15/05/2025	11:11:31.536	116		54.45
			116	54.45
			116	54.45
15/05/2025	11:10:25.022	250		54.39
			250	54.39
			250	54.39
15/05/2025	11:09:58.298	30		54.35
			30	54.35
			30	54.35
15/05/2025	11:09:57.804	250		54.35
			170	54.35
			250	54.35
			80	54.35
15/05/2025	11:09:46.968	300		54.33
			300	54.33
			300	54.33
15/05/2025	11:09:20.252	100		54.31
			100	54.31
			100	54.31
15/05/2025	11:08:24.487	4		54.36
			4	54.36
			4	54.36
15/05/2025	11:08:19.211	350		54.30
			350	54.30
			350	54.30
15/05/2025	11:07:43.737	70		54.34
			70	54.34
			70	54.34
15/05/2025	11:07:28.713	10		54.40
			10	54.40
			10	54.40
15/05/2025	11:07:14.241	40		54.46
			40	54.46
			40	54.46
15/05/2025	11:07:10.886	50		54.50
			50	54.50
			50	54.50
15/05/2025	11:07:00.072	9		54.54
			9	54.54
			9	54.54
15/05/2025	11:06:37.377	213		54.58
			213	54.58
			213	54.58
15/05/2025	11:06:31.800	1 046		54.58
			3	54.58
			6	54.58
			1 006	54.58
			40	54.58
			1 000	54.58
			37	54.58
15/05/2025	11:06:14.804	250		54.55
			250	54.55
			250	54.55
15/05/2025	11:05:36.324	100		54.53
			100	54.53
			100	54.53
15/05/2025	11:05:19.887	200		54.56
			200	54.56
			200	54.56
15/05/2025	11:05:13.429	40		54.56
			40	54.56
			40	54.56
15/05/2025	11:05:02.464	115		54.55
			115	54.55
			115	54.55
15/05/2025	11:05:02.224	39		54.48
			39	54.48
			39	54.48
15/05/2025	11:04:39.435	200		54.57
			200	54.57
			200	54.57
15/05/2025	11:04:13.824	101		54.52
			101	54.52
			101	54.52
15/05/2025	11:02:48.647	500		54.42
			500	54.42
			500	54.42
15/05/2025	11:02:47.515	5		54.49
			5	54.49
			5	54.49
15/05/2025	11:02:40.741	10		54.52
			10	54.52
			10	54.52
15/05/2025	11:02:17.945	200		54.52
			200	54.52
			200	54.52
15/05/2025	11:02:09.527	10		54.54
			10	54.54
			10	54.54
15/05/2025	11:02:08.479	100		54.54
			100	54.54
			100	54.54
15/05/2025	11:01:49.932	200		54.54
			200	54.54
			200	54.54
15/05/2025	11:01:43.676	80		54.56
			80	54.56
			80	54.56
15/05/2025	11:01:39.266	10		54.49
			10	54.49
			10	54.49
15/05/2025	11:01:21.420	80		54.48
			80	54.48
			80	54.48
15/05/2025	11:01:18.071	20		54.48
			20	54.48
			20	54.48
15/05/2025	11:01:13.219	90		54.48
			90	54.48
			90	54.48
15/05/2025	11:01:07.902	100		54.50
			100	54.50
			100	54.50
15/05/2025	11:00:53.661	36		54.61
			36	54.61
			36	54.61
15/05/2025	11:00:43.506	2		54.55
			2	54.55
			2	54.55
15/05/2025	11:00:35.636	80		54.56
			80	54.56
			80	54.56
15/05/2025	11:00:32.557	45		54.53
			45	54.53
			45	54.53
15/05/2025	11:00:30.681	51		54.50
			51	54.50
			51	54.50
15/05/2025	11:00:27.979	250		54.45
			250	54.45
			250	54.45
15/05/2025	11:00:20.989	30		54.44
			30	54.44
			30	54.44
15/05/2025	11:00:20.857	400		54.50
			100	54.50
			100	54.50
			400	54.50
			200	54.50
15/05/2025	11:00:20.642	20		54.53
			20	54.53
			20	54.53
15/05/2025	11:00:20.432	700		54.53
			700	54.53
			700	54.53
15/05/2025	11:00:12.694	300		54.53
			300	54.53
			300	54.53
15/05/2025	11:00:09.700	1		54.56
			1	54.56
			1	54.56
15/05/2025	10:59:48.183	250		54.55
			30	54.55
			250	54.55
			220	54.55
15/05/2025	10:59:05.397	2		54.61
			2	54.61
			2	54.61
15/05/2025	10:59:03.821	272		54.61
			67	54.61
			150	54.61
			272	54.61
			55	54.61
15/05/2025	10:58:24.676	350		54.61
			350	54.61
			350	54.61
15/05/2025	10:57:43.884	71		54.72
			71	54.72
			71	54.72
15/05/2025	10:56:53.820	40		54.75
			40	54.75
			40	54.75
15/05/2025	10:56:50.848	5		54.75
			5	54.75
			5	54.75
15/05/2025	10:56:33.125	45		54.83
			45	54.83
			45	54.83
15/05/2025	10:56:10.994	88		54.74
			50	54.74
			50	54.74
			38	54.74
			38	54.74
15/05/2025	10:55:41.983	300		54.88
			300	54.88
			300	54.88
15/05/2025	10:55:30.741	80		54.85
			80	54.85
			80	54.85
15/05/2025	10:55:10.558	301		54.78
			301	54.78
			301	54.78
15/05/2025	10:54:57.739	200		54.78
			200	54.78
			200	54.78
15/05/2025	10:54:31.944	55		54.73
			50	54.73
			55	54.73
			5	54.73
15/05/2025	10:54:06.465	65		54.81
			65	54.81
			65	54.81
15/05/2025	10:53:46.000	550		54.85
			200	54.85
			550	54.85
			350	54.85
15/05/2025	10:53:29.209	300		54.85
			300	54.85
			300	54.85
15/05/2025	10:53:29.174	300		54.85
			300	54.85
			300	54.85
15/05/2025	10:53:27.794	75		54.79
			75	54.79
			75	54.79
15/05/2025	10:53:25.643	80		54.79
			80	54.79
			80	54.79
15/05/2025	10:52:49.378	20		54.74
			20	54.74
			20	54.74
15/05/2025	10:52:35.210	200		54.71
			200	54.71
			200	54.71
15/05/2025	10:51:50.910	50		54.72
			50	54.72
			50	54.72
15/05/2025	10:51:48.468	50		54.72
			50	54.72
			50	54.72
15/05/2025	10:51:45.938	20		54.72
			20	54.72
			20	54.72
15/05/2025	10:51:16.150	3		54.69
			3	54.69
			3	54.69
15/05/2025	10:51:14.161	50		54.73
			50	54.73
			50	54.73
15/05/2025	10:51:11.796	10		54.73
			10	54.73
			10	54.73
15/05/2025	10:50:46.446	18		54.59
			18	54.59
			18	54.59
15/05/2025	10:50:35.546	70		54.63
			70	54.63
			70	54.63
15/05/2025	10:50:32.892	60		54.63
			60	54.63
			60	54.63
15/05/2025	10:50:30.373	100		54.60
			100	54.60
			100	54.60
15/05/2025	10:50:28.562	4		54.61
			4	54.61
			4	54.61
15/05/2025	10:49:51.877	75		54.62
			75	54.62
			75	54.62
15/05/2025	10:49:17.354	70		54.65
			70	54.65
			70	54.65
15/05/2025	10:49:15.802	10		54.65
			10	54.65
			10	54.65
15/05/2025	10:49:05.597	200		54.70
			200	54.70
			200	54.70
15/05/2025	10:48:29.215	400		54.82
			400	54.82
			400	54.82
15/05/2025	10:48:16.011	36		54.88
			36	54.88
			36	54.88
15/05/2025	10:48:15.783	50		54.88
			50	54.88
			50	54.88
15/05/2025	10:47:44.770	50		55.01
			50	55.01
			50	55.01
15/05/2025	10:47:43.031	200		55.01
			200	55.01
			200	55.01
15/05/2025	10:47:42.393	8		55.07
			8	55.07
			8	55.07
15/05/2025	10:47:35.623	250		55.04
			250	55.04
			250	55.04
15/05/2025	10:47:33.364	250		55.02
			250	55.02
			250	55.02
15/05/2025	10:47:32.417	80		55.10
			80	55.10
			80	55.10
15/05/2025	10:47:31.227	6		55.10
			6	55.10
			6	55.10
15/05/2025	10:47:23.126	27		55.05
			27	55.05
			27	55.05
15/05/2025	10:47:18.789	1		55.06
			1	55.06
			1	55.06
15/05/2025	10:47:15.379	20		55.05
			20	55.05
			20	55.05
15/05/2025	10:47:00.407	20		55.01
			20	55.01
			20	55.01
15/05/2025	10:46:49.561	25		55.00
			25	55.00
			25	55.00
15/05/2025	10:46:47.390	35		54.97
			35	54.97
			35	54.97
15/05/2025	10:46:32.845	10		54.94
			10	54.94
			10	54.94
15/05/2025	10:46:19.180	91		54.91
			91	54.91
			91	54.91
15/05/2025	10:46:03.632	250		54.70
			250	54.70
			250	54.70
15/05/2025	10:45:59.768	300		54.74
			300	54.74
			300	54.74
15/05/2025	10:45:54.147	2		54.73
			2	54.73
			2	54.73
15/05/2025	10:45:47.964	250		54.73
			250	54.73
			250	54.73
15/05/2025	10:45:43.899	250		54.73
			250	54.73
			250	54.73
15/05/2025	10:45:29.930	20		54.66
			20	54.66
			20	54.66
15/05/2025	10:45:11.202	20		54.55
			20	54.55
			20	54.55
15/05/2025	10:45:06.417	40		54.55
			40	54.55
			40	54.55
15/05/2025	10:45:02.063	100		54.55
			100	54.55
			100	54.55
15/05/2025	10:44:31.493	15		54.61
			15	54.61
			15	54.61
15/05/2025	10:44:20.590	100		54.63
			100	54.63
			100	54.63
15/05/2025	10:44:16.178	20		54.63
			20	54.63
			20	54.63
15/05/2025	10:43:44.900	92		54.65
			92	54.65
			92	54.65
15/05/2025	10:43:33.555	142		54.64
			142	54.64
			142	54.64
15/05/2025	10:43:08.358	60		54.63
			60	54.63
			60	54.63
15/05/2025	10:43:04.833	150		54.63
			150	54.63
			150	54.63
15/05/2025	10:43:02.962	350		54.63
			350	54.63
			350	54.63
15/05/2025	10:42:56.343	15		54.60
			15	54.60
			15	54.60
15/05/2025	10:42:51.920	913		54.60
			913	54.60
			913	54.60
15/05/2025	10:42:48.717	100		54.60
			100	54.60
			100	54.60
15/05/2025	10:42:48.677	200		54.63
			200	54.63
			200	54.63
15/05/2025	10:42:43.117	1 660		54.75
			1 360	54.75
			300	54.75
			1 360	54.75
			300	54.75
15/05/2025	10:42:32.859	400		54.65
			400	54.65
			400	54.65
15/05/2025	10:42:27.914	20		54.65
			20	54.65
			20	54.65
15/05/2025	10:42:26.625	25		54.68
			25	54.68
			25	54.68
15/05/2025	10:42:24.262	1 135		54.68
			500	54.68
			635	54.68
			475	54.68
			550	54.68
			100	54.68
			10	54.68
15/05/2025	10:40:20.423	300		54.47
			300	54.47
			300	54.47
15/05/2025	10:40:14.343	9		54.44
			9	54.44
			9	54.44
15/05/2025	10:40:12.876	50		54.44
			50	54.44
			50	54.44
15/05/2025	10:40:08.197	54		54.41
			54	54.41
			54	54.41
15/05/2025	10:39:52.099	15		54.40
			15	54.40
			15	54.40
15/05/2025	10:39:43.621	150		54.43
			150	54.43
			150	54.43
15/05/2025	10:39:30.187	5		54.40
			5	54.40
			5	54.40
15/05/2025	10:39:24.367	11		54.43
			11	54.43
			11	54.43
15/05/2025	10:39:16.187	1 192		54.50
			92	54.50
			40	54.50
			250	54.50
			485	54.50
			325	54.50
			1 192	54.50
15/05/2025	10:39:05.259	300		54.53
			300	54.53
			300	54.53
15/05/2025	10:38:57.498	200		54.51
			200	54.51
			200	54.51
15/05/2025	10:38:57.122	30		54.54
			30	54.54
			30	54.54
15/05/2025	10:38:48.799	350		54.54
			350	54.54
			350	54.54
15/05/2025	10:38:41.948	100		54.54
			100	54.54
			100	54.54
15/05/2025	10:38:30.174	10		54.54
			10	54.54
			10	54.54
15/05/2025	10:38:27.046	10		54.52
			10	54.52
			10	54.52
15/05/2025	10:38:18.545	10		54.60
			10	54.60
			10	54.60
15/05/2025	10:38:14.920	18		54.60
			18	54.60
			18	54.60
15/05/2025	10:37:53.642	150		54.55
			150	54.55
			150	54.55
15/05/2025	10:37:46.942	3 200		54.60
			3 200	54.60
			3 200	54.60
15/05/2025	10:37:42.970	1 700		54.62
			1 700	54.62
			1 700	54.62
15/05/2025	10:37:15.095	300		54.59
			300	54.59
			300	54.59
15/05/2025	10:37:15.018	100		54.59
			100	54.59
			100	54.59
15/05/2025	10:37:08.960	36		54.59
			36	54.59
			36	54.59
15/05/2025	10:36:44.814	100		54.53
			100	54.53
			100	54.53
15/05/2025	10:36:31.368	40		54.54
			40	54.54
			40	54.54
15/05/2025	10:36:24.320	170		54.43
			170	54.43
			170	54.43
15/05/2025	10:36:18.417	375		55.41
			300	55.41
			50	55.41
			375	55.41
			25	55.41
15/05/2025	10:35:49.784	30		54.31
			30	54.31
			30	54.31
15/05/2025	10:35:48.482	45		54.24
			45	54.24
			45	54.24
15/05/2025	10:35:41.187	70		54.29
			70	54.29
			70	54.29
15/05/2025	10:35:23.823	8		54.27
			8	54.27
			8	54.27
15/05/2025	10:35:21.895	100		54.16
			100	54.16
			100	54.16
15/05/2025	10:35:21.843	20		54.16
			20	54.16
			20	54.16
15/05/2025	10:35:19.717	50		54.21
			50	54.21
			50	54.21
15/05/2025	10:35:05.952	30		54.29
			30	54.29
			30	54.29
15/05/2025	10:34:48.132	2		54.27
			2	54.27
			2	54.27
15/05/2025	10:34:27.366	150		54.26
			50	54.26
			100	54.26
			150	54.26
15/05/2025	10:34:27.221	250		54.26
			250	54.26
			250	54.26
15/05/2025	10:34:26.976	400		54.28
			200	54.28
			200	54.28
			400	54.28
15/05/2025	10:34:06.257	300		54.32
			300	54.32
			300	54.32
15/05/2025	10:34:06.220	300		54.32
			300	54.32
			300	54.32
15/05/2025	10:34:06.053	5		54.37
			5	54.37
			5	54.37
15/05/2025	10:34:05.057	100		54.37
			100	54.37
			100	54.37
15/05/2025	10:34:04.912	8		54.37
			8	54.37
			8	54.37
15/05/2025	10:34:00.662	200		54.32
			200	54.32
			200	54.32
15/05/2025	10:33:54.347	130		54.37
			130	54.37
			130	54.37
15/05/2025	10:33:50.562	111		54.41
			26	54.41
			85	54.41
			111	54.41
15/05/2025	10:33:25.439	88		54.48
			88	54.48
			88	54.48
15/05/2025	10:33:24.494	312		54.48
			250	54.48
			312	54.48
			62	54.48
15/05/2025	10:32:49.775	250		54.43
			250	54.43
			250	54.43
15/05/2025	10:32:49.720	276		54.43
			26	54.43
			100	54.43
			250	54.43
			176	54.43
15/05/2025	10:32:49.566	200		54.50
			200	54.50
			200	54.50
15/05/2025	10:32:37.765	100		54.67
			100	54.67
			100	54.67
15/05/2025	10:32:25.946	5		54.66
			5	54.66
			5	54.66
15/05/2025	10:32:23.742	13		54.68
			13	54.68
			13	54.68
15/05/2025	10:32:20.424	515		54.53
			504	54.53
			100	54.53
			415	54.53
			11	54.53
15/05/2025	10:32:09.036	500		54.52
			50	54.52
			450	54.52
			500	54.52
15/05/2025	10:31:53.777	64		54.69
			64	54.69
			64	54.69
15/05/2025	10:31:49.833	500		54.62
			500	54.62
			500	54.62
15/05/2025	10:31:49.036	4		54.72
			4	54.72
			4	54.72
15/05/2025	10:31:44.360	1 679		54.66
			20	54.66
			1 604	54.66
			1 659	54.66
			75	54.66
15/05/2025	10:31:44.285	1 896		54.68
			1 896	54.68
			948	54.68
			948	54.68

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 665.00
Ask: 1 666.00
Volume: 48 255
+4.19%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:45:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice