Tradegate Exchange

RWE AG

638

559

43.03

Date	Time	Volume	Order Volume	Price
05/12/2025	21:57:24.170	500		43.03
			500	43.03
			500	43.03
05/12/2025	21:51:04.614	140		43.02
			140	43.02
			80	43.02
			60	43.02
05/12/2025	21:49:11.330	100		43.07
			40	43.07
			60	43.07
			100	43.07
05/12/2025	21:47:34.400	234		43.02
			50	43.02
			109	43.02
			234	43.02
			60	43.02
			15	43.02
05/12/2025	21:32:05.592	12		43.09
			12	43.09
			12	43.09
05/12/2025	21:30:56.079	1		43.04
			1	43.04
			1	43.04
05/12/2025	21:28:30.022	500		43.09
			500	43.09
			15	43.09
			425	43.09
			60	43.09
05/12/2025	20:55:52.852	28		43.09
			28	43.09
			28	43.09
05/12/2025	20:55:40.624	100		43.05
			85	43.05
			100	43.05
			15	43.05
05/12/2025	20:30:20.983	2		43.09
			2	43.09
			2	43.09
05/12/2025	20:22:44.804	50		43.09
			50	43.09
			50	43.09
05/12/2025	20:16:23.315	10		43.09
			10	43.09
			10	43.09
05/12/2025	20:00:28.200	167		43.09
			150	43.09
			17	43.09
			167	43.09
05/12/2025	19:57:42.167	92		43.07
			65	43.07
			12	43.07
			15	43.07
			92	43.07
05/12/2025	19:51:17.106	20		43.06
			20	43.06
			20	43.06
05/12/2025	19:41:40.441	5		43.07
			5	43.07
			5	43.07
05/12/2025	19:41:15.583	2		43.07
			2	43.07
			2	43.07
05/12/2025	19:35:54.606	10		43.07
			10	43.07
			10	43.07
05/12/2025	19:28:30.887	33		43.02
			33	43.02
			13	43.02
			20	43.02
05/12/2025	19:12:21.473	400		43.06
			282	43.06
			20	43.06
			98	43.06
			400	43.06
05/12/2025	19:09:03.255	1		43.06
			1	43.06
			1	43.06
05/12/2025	19:00:18.135	500		43.01
			15	43.01
			20	43.01
			367	43.01
			98	43.01
			500	43.01
05/12/2025	18:55:58.865	2		43.09
			2	43.09
			2	43.09
05/12/2025	18:54:56.350	250		43.03
			150	43.03
			12	43.03
			250	43.03
			88	43.03
05/12/2025	18:50:32.536	20		43.09
			20	43.09
			20	43.09
05/12/2025	18:48:56.742	17		43.03
			17	43.03
			17	43.03
05/12/2025	18:48:41.539	283		43.03
			283	43.03
			283	43.03
05/12/2025	18:23:59.435	200		43.09
			20	43.09
			180	43.09
			200	43.09
05/12/2025	18:21:53.048	500		43.09
			318	43.09
			500	43.09
			150	43.09
			20	43.09
			12	43.09
05/12/2025	18:19:08.914	1		43.09
			1	43.09
			1	43.09
05/12/2025	18:18:32.170	27		43.01
			27	43.01
			27	43.01
05/12/2025	18:18:03.486	1		43.01
			1	43.01
			1	43.01
05/12/2025	18:14:30.473	70		43.01
			70	43.01
			12	43.01
			58	43.01
05/12/2025	18:08:06.435	11		43.09
			11	43.09
			11	43.09
05/12/2025	18:02:59.491	210		43.01
			60	43.01
			210	43.01
			150	43.01
05/12/2025	18:01:33.470	5		43.09
			5	43.09
			5	43.09
05/12/2025	17:59:21.569	1		43.01
			1	43.01
			1	43.01
05/12/2025	17:56:17.520	300		43.01
			80	43.01
			300	43.01
			200	43.01
			20	43.01
05/12/2025	17:54:30.090	40		43.09
			40	43.09
			40	43.09
05/12/2025	17:54:06.090	20		43.09
			20	43.09
			20	43.09
05/12/2025	17:54:05.586	100		43.09
			100	43.09
			100	43.09
05/12/2025	17:52:26.139	500		43.10
			500	43.10
			500	43.10
05/12/2025	17:49:40.589	5		43.10
			5	43.10
			5	43.10
05/12/2025	17:48:11.737	6		43.08
			6	43.08
			6	43.08
05/12/2025	17:47:46.287	50		43.08
			50	43.08
			50	43.08
05/12/2025	17:41:53.198	60		43.09
			60	43.09
			60	43.09
05/12/2025	17:36:44.011	712		43.32
			250	43.32
			462	43.32
			712	43.32
05/12/2025	17:36:40.718	500		43.21
			12	43.21
			500	43.21
			488	43.21
05/12/2025	17:29:55.277	500		42.96
			500	42.96
			500	42.96
05/12/2025	17:29:48.435	135		42.96
			135	42.96
			135	42.96
05/12/2025	17:29:32.297	98		42.95
			98	42.95
			98	42.95
05/12/2025	17:29:28.907	70		42.96
			70	42.96
			70	42.96
05/12/2025	17:28:38.083	145		42.96
			145	42.96
			145	42.96
05/12/2025	17:27:17.036	27		42.97
			27	42.97
			27	42.97
05/12/2025	17:27:11.619	50		42.97
			50	42.97
			50	42.97
05/12/2025	17:26:30.017	10		42.94
			10	42.94
			10	42.94
05/12/2025	17:26:15.825	14		42.94
			14	42.94
			14	42.94
05/12/2025	17:26:14.259	8		42.94
			8	42.94
			8	42.94
05/12/2025	17:26:13.709	170		42.95
			170	42.95
			170	42.95
05/12/2025	17:26:13.330	48		42.95
			48	42.95
			48	42.95
05/12/2025	17:25:52.433	230		42.94
			230	42.94
			230	42.94
05/12/2025	17:24:31.494	360		42.95
			360	42.95
			360	42.95
05/12/2025	17:24:24.294	161		42.96
			161	42.96
			161	42.96
05/12/2025	17:24:23.776	500		42.96
			500	42.96
			500	42.96
05/12/2025	17:24:18.219	500		42.96
			500	42.96
			500	42.96
05/12/2025	17:23:55.795	105		42.96
			105	42.96
			105	42.96
05/12/2025	17:23:27.402	175		42.97
			175	42.97
			175	42.97
05/12/2025	17:23:11.371	20		42.99
			20	42.99
			20	42.99
05/12/2025	17:22:55.356	5		42.99
			5	42.99
			5	42.99
05/12/2025	17:22:30.771	40		42.97
			40	42.97
			40	42.97
05/12/2025	17:22:27.334	46		42.96
			46	42.96
			46	42.96
05/12/2025	17:22:26.789	2		42.97
			2	42.97
			2	42.97
05/12/2025	17:22:19.858	3		42.96
			3	42.96
			3	42.96
05/12/2025	17:22:06.133	39		42.96
			39	42.96
			39	42.96
05/12/2025	17:21:43.331	40		42.97
			40	42.97
			40	42.97
05/12/2025	17:21:42.759	50		42.97
			50	42.97
			50	42.97
05/12/2025	17:20:19.045	110		42.96
			110	42.96
			110	42.96
05/12/2025	17:20:17.146	190		42.96
			190	42.96
			190	42.96
05/12/2025	17:19:06.976	140		42.98
			140	42.98
			140	42.98
05/12/2025	17:13:16.604	100		42.90
			100	42.90
			100	42.90
05/12/2025	17:13:06.038	500		42.90
			500	42.90
			500	42.90
05/12/2025	17:12:20.340	500		42.88
			500	42.88
			500	42.88
05/12/2025	17:12:15.795	200		42.87
			200	42.87
			200	42.87
05/12/2025	17:12:15.596	335		42.90
			335	42.90
			335	42.90
05/12/2025	17:12:14.122	500		42.90
			500	42.90
			500	42.90
05/12/2025	17:11:54.807	85		42.90
			20	42.90
			85	42.90
			65	42.90
05/12/2025	17:11:25.307	1		42.91
			1	42.91
			1	42.91
05/12/2025	17:09:36.478	96		42.91
			96	42.91
			96	42.91
05/12/2025	17:09:35.523	74		42.91
			74	42.91
			74	42.91
05/12/2025	17:08:56.056	100		42.92
			100	42.92
			100	42.92
05/12/2025	17:03:59.887	40		42.93
			40	42.93
			40	42.93
05/12/2025	17:03:45.548	72		42.93
			72	42.93
			72	42.93
05/12/2025	17:00:21.321	170		42.93
			170	42.93
			170	42.93
05/12/2025	17:00:10.060	250		42.94
			250	42.94
			250	42.94
05/12/2025	16:59:35.153	250		42.96
			250	42.96
			250	42.96
05/12/2025	16:58:17.496	500		42.95
			500	42.95
			500	42.95
05/12/2025	16:57:54.040	5		42.95
			5	42.95
			5	42.95
05/12/2025	16:57:32.654	105		42.95
			105	42.95
			105	42.95
05/12/2025	16:56:30.989	5		42.94
			5	42.94
			5	42.94
05/12/2025	16:55:58.864	39		42.94
			39	42.94
			39	42.94
05/12/2025	16:55:00.910	125		42.95
			125	42.95
			125	42.95
05/12/2025	16:54:57.682	100		42.96
			100	42.96
			100	42.96
05/12/2025	16:53:52.599	50		42.97
			50	42.97
			50	42.97
05/12/2025	16:49:09.684	73		42.99
			73	42.99
			73	42.99
05/12/2025	16:48:57.246	340		42.99
			340	42.99
			340	42.99
05/12/2025	16:48:53.810	20		42.99
			20	42.99
			20	42.99
05/12/2025	16:48:04.008	230		43.00
			230	43.00
			230	43.00
05/12/2025	16:47:50.527	100		43.03
			100	43.03
			100	43.03
05/12/2025	16:47:27.861	236		43.01
			236	43.01
			236	43.01
05/12/2025	16:47:20.026	500		43.03
			500	43.03
			500	43.03
05/12/2025	16:46:02.014	145		43.03
			145	43.03
			145	43.03
05/12/2025	16:44:50.067	15		43.04
			15	43.04
			15	43.04
05/12/2025	16:44:16.730	100		43.05
			100	43.05
			100	43.05
05/12/2025	16:42:30.472	35		43.05
			35	43.05
			35	43.05
05/12/2025	16:40:25.047	130		43.08
			130	43.08
			130	43.08
05/12/2025	16:39:36.688	200		43.08
			200	43.08
			200	43.08
05/12/2025	16:38:54.267	96		43.07
			96	43.07
			96	43.07
05/12/2025	16:35:33.626	46		43.07
			46	43.07
			46	43.07
05/12/2025	16:34:39.944	196		43.10
			196	43.10
			196	43.10
05/12/2025	16:34:04.543	400		43.09
			400	43.09
			400	43.09
05/12/2025	16:33:52.777	2		43.09
			2	43.09
			2	43.09
05/12/2025	16:32:30.351	500		43.09
			500	43.09
			500	43.09
05/12/2025	16:29:58.560	27		43.19
			27	43.19
			27	43.19
05/12/2025	16:29:34.016	35		43.19
			35	43.19
			35	43.19
05/12/2025	16:29:32.742	74		43.19
			74	43.19
			74	43.19
05/12/2025	16:27:11.282	1		43.17
			1	43.17
			1	43.17
05/12/2025	16:26:13.803	10		43.15
			10	43.15
			10	43.15
05/12/2025	16:24:34.631	3		43.14
			3	43.14
			3	43.14
05/12/2025	16:23:52.762	11		43.13
			11	43.13
			11	43.13
05/12/2025	16:23:50.618	24		43.13
			24	43.13
			24	43.13
05/12/2025	16:23:50.241	23		43.13
			23	43.13
			23	43.13
05/12/2025	16:21:52.403	2		43.17
			2	43.17
			2	43.17
05/12/2025	16:20:42.470	300		43.20
			300	43.20
			300	43.20
05/12/2025	16:20:33.812	500		43.20
			500	43.20
			500	43.20
05/12/2025	16:20:05.162	200		43.21
			200	43.21
			200	43.21
05/12/2025	16:19:30.806	500		43.20
			500	43.20
			500	43.20
05/12/2025	16:19:03.447	220		43.24
			220	43.24
			220	43.24
05/12/2025	16:18:23.092	11		43.26
			11	43.26
			11	43.26
05/12/2025	16:18:18.954	88		43.26
			88	43.26
			88	43.26
05/12/2025	16:16:39.902	1 000		43.29
			1 000	43.29
			1 000	43.29
05/12/2025	16:16:26.012	55		43.31
			55	43.31
			55	43.31
05/12/2025	16:15:58.281	430		43.31
			430	43.31
			430	43.31
05/12/2025	16:13:35.992	50		43.36
			50	43.36
			50	43.36
05/12/2025	16:13:24.554	5		43.36
			5	43.36
			5	43.36
05/12/2025	16:12:34.490	27		43.36
			27	43.36
			27	43.36
05/12/2025	16:12:34.175	17		43.36
			17	43.36
			17	43.36
05/12/2025	16:10:58.386	1		43.37
			1	43.37
			1	43.37
05/12/2025	16:09:05.637	1 000		43.34
			1 000	43.34
			1 000	43.34
05/12/2025	16:08:16.590	250		43.32
			250	43.32
			250	43.32
05/12/2025	16:07:20.764	90		43.34
			90	43.34
			90	43.34
05/12/2025	16:05:44.600	1		43.33
			1	43.33
			1	43.33
05/12/2025	16:05:44.122	14		43.33
			14	43.33
			14	43.33
05/12/2025	16:05:40.171	62		43.33
			62	43.33
			62	43.33
05/12/2025	16:05:39.511	16		43.33
			16	43.33
			16	43.33
05/12/2025	16:05:18.776	68		43.32
			68	43.32
			68	43.32
05/12/2025	16:04:50.427	1		43.33
			1	43.33
			1	43.33
05/12/2025	16:04:46.983	29		43.33
			29	43.33
			29	43.33
05/12/2025	16:04:22.815	31		43.33
			31	43.33
			31	43.33
05/12/2025	16:04:13.318	256		43.31
			256	43.31
			256	43.31
05/12/2025	16:02:55.950	92		43.33
			92	43.33
			92	43.33
05/12/2025	16:02:03.760	50		43.34
			50	43.34
			50	43.34
05/12/2025	16:01:21.345	750		43.38
			750	43.38
			750	43.38
05/12/2025	16:00:04.725	3		43.38
			3	43.38
			3	43.38
05/12/2025	15:59:27.416	60		43.37
			60	43.37
			60	43.37
05/12/2025	15:56:44.192	95		43.38
			95	43.38
			95	43.38
05/12/2025	15:54:46.414	400		43.33
			400	43.33
			400	43.33
05/12/2025	15:53:09.309	250		43.28
			250	43.28
			250	43.28
05/12/2025	15:52:44.803	750		43.31
			750	43.31
			750	43.31
05/12/2025	15:51:01.829	2		43.33
			2	43.33
			2	43.33
05/12/2025	15:50:59.924	58		43.33
			58	43.33
			58	43.33
05/12/2025	15:50:59.533	46		43.33
			46	43.33
			46	43.33
05/12/2025	15:48:05.722	280		43.34
			280	43.34
			280	43.34
05/12/2025	15:47:44.825	195		43.33
			195	43.33
			195	43.33
05/12/2025	15:46:54.635	41		43.34
			41	43.34
			41	43.34
05/12/2025	15:46:19.506	200		43.32
			200	43.32
			200	43.32
05/12/2025	15:45:33.224	1		43.30
			1	43.30
			1	43.30
05/12/2025	15:44:24.277	222		43.31
			222	43.31
			222	43.31
05/12/2025	15:42:13.498	92		43.31
			92	43.31
			92	43.31
05/12/2025	15:41:46.004	3		43.33
			3	43.33
			3	43.33
05/12/2025	15:40:05.208	113		43.35
			113	43.35
			113	43.35
05/12/2025	15:39:42.524	15		43.30
			15	43.30
			15	43.30
05/12/2025	15:38:09.750	26		43.27
			26	43.27
			26	43.27
05/12/2025	15:37:34.591	5		43.28
			5	43.28
			5	43.28
05/12/2025	15:36:26.946	1		43.25
			1	43.25
			1	43.25
05/12/2025	15:34:37.278	50		43.27
			50	43.27
			50	43.27
05/12/2025	15:33:09.539	230		43.25
			230	43.25
			230	43.25
05/12/2025	15:33:00.422	1 100		43.22
			1 100	43.22
			1 100	43.22
05/12/2025	15:32:26.315	230		43.21
			230	43.21
			230	43.21
05/12/2025	15:31:13.801	150		43.18
			150	43.18
			150	43.18
05/12/2025	15:28:34.024	175		43.19
			175	43.19
			175	43.19
05/12/2025	15:25:12.135	10		43.12
			10	43.12
			10	43.12
05/12/2025	15:23:27.841	160		43.15
			160	43.15
			160	43.15
05/12/2025	15:22:24.151	12		43.20
			12	43.20
			12	43.20
05/12/2025	15:19:14.106	50		43.16
			50	43.16
			50	43.16
05/12/2025	15:18:09.328	750		43.18
			750	43.18
			750	43.18
05/12/2025	15:17:35.040	50		43.16
			50	43.16
			50	43.16
05/12/2025	15:17:34.885	1 750		43.16
			1 750	43.16
			1 750	43.16
05/12/2025	15:17:23.525	750		43.16
			750	43.16
			750	43.16
05/12/2025	15:16:29.719	750		43.16
			750	43.16
			750	43.16
05/12/2025	15:15:45.655	54		43.14
			54	43.14
			54	43.14
05/12/2025	15:15:23.807	2		43.16
			2	43.16
			2	43.16
05/12/2025	15:15:17.009	500		43.16
			500	43.16
			500	43.16
05/12/2025	15:14:08.432	1 160		43.16
			1 160	43.16
			1 160	43.16
05/12/2025	15:13:22.889	500		43.15
			500	43.15
			500	43.15
05/12/2025	15:12:49.145	100		43.18
			100	43.18
			100	43.18
05/12/2025	15:12:00.738	144		43.17
			144	43.17
			144	43.17
05/12/2025	15:11:45.599	7		43.15
			7	43.15
			7	43.15
05/12/2025	15:11:29.571	819		43.13
			819	43.13
			819	43.13
05/12/2025	15:11:29.531	1 500		43.13
			1 500	43.13
			1 500	43.13
05/12/2025	15:10:40.360	160		43.12
			160	43.12
			160	43.12
05/12/2025	15:10:17.205	1 250		43.12
			1 250	43.12
			1 250	43.12
05/12/2025	15:10:06.230	50		43.12
			50	43.12
			50	43.12
05/12/2025	15:08:19.602	890		43.10
			890	43.10
			890	43.10
05/12/2025	15:07:36.406	6		43.06
			6	43.06
			6	43.06
05/12/2025	15:05:53.573	50		43.08
			50	43.08
			50	43.08
05/12/2025	15:05:29.168	250		43.00
			250	43.00
			250	43.00
05/12/2025	15:03:22.847	125		42.99
			125	42.99
			125	42.99
05/12/2025	15:02:57.567	100		42.99
			100	42.99
			100	42.99
05/12/2025	15:02:37.323	100		43.00
			100	43.00
			100	43.00
05/12/2025	15:01:36.506	47		43.02
			47	43.02
			47	43.02
05/12/2025	14:59:42.089	20		43.01
			20	43.01
			20	43.01
05/12/2025	14:58:58.444	40		43.00
			40	43.00
			40	43.00
05/12/2025	14:58:33.519	1 250		43.00
			100	43.00
			1 150	43.00
			1 250	43.00
05/12/2025	14:57:52.113	116		42.94
			116	42.94
			116	42.94
05/12/2025	14:57:38.542	128		42.93
			128	42.93
			128	42.93
05/12/2025	14:55:59.528	100		42.92
			100	42.92
			100	42.92
05/12/2025	14:54:48.478	25		42.89
			25	42.89
			25	42.89
05/12/2025	14:53:44.983	65		42.89
			65	42.89
			65	42.89
05/12/2025	14:51:01.957	3		42.88
			3	42.88
			3	42.88
05/12/2025	14:50:49.975	4		42.89
			4	42.89
			4	42.89
05/12/2025	14:49:54.671	100		42.89
			100	42.89
			100	42.89
05/12/2025	14:49:11.841	1 190		42.90
			1 190	42.90
			1 190	42.90
05/12/2025	14:47:42.386	31		42.91
			31	42.91
			31	42.91
05/12/2025	14:47:14.541	20		42.90
			20	42.90
			20	42.90
05/12/2025	14:47:10.399	110		42.89
			110	42.89
			110	42.89
05/12/2025	14:47:03.101	190		42.90
			190	42.90
			190	42.90
05/12/2025	14:44:42.781	35		42.88
			35	42.88
			35	42.88
05/12/2025	14:44:07.740	3		42.89
			3	42.89
			3	42.89
05/12/2025	14:44:03.660	40		42.89
			40	42.89
			40	42.89
05/12/2025	14:44:00.726	1		42.90
			1	42.90
			1	42.90
05/12/2025	14:42:10.110	100		42.96
			100	42.96
			100	42.96
05/12/2025	14:41:42.640	130		42.95
			130	42.95
			130	42.95
05/12/2025	14:41:26.010	40		42.97
			40	42.97
			40	42.97
05/12/2025	14:37:39.502	64		42.95
			64	42.95
			64	42.95
05/12/2025	14:37:39.465	58		42.95
			58	42.95
			58	42.95
05/12/2025	14:36:24.360	5		42.94
			5	42.94
			5	42.94
05/12/2025	14:33:14.399	43		42.94
			43	42.94
			43	42.94
05/12/2025	14:32:47.306	7		42.94
			7	42.94
			7	42.94
05/12/2025	14:29:47.311	20		42.99
			20	42.99
			20	42.99
05/12/2025	14:28:58.793	223		43.00
			223	43.00
			223	43.00
05/12/2025	14:27:54.334	750		43.00
			750	43.00
			750	43.00
05/12/2025	14:26:58.401	99		43.00
			99	43.00
			99	43.00
05/12/2025	14:24:41.473	1		42.99
			1	42.99
			1	42.99
05/12/2025	14:24:16.625	24		42.99
			24	42.99
			24	42.99
05/12/2025	14:24:14.640	231		42.98
			231	42.98
			231	42.98
05/12/2025	14:24:01.280	30		42.98
			30	42.98
			30	42.98
05/12/2025	14:23:22.515	70		42.98
			70	42.98
			70	42.98
05/12/2025	14:23:06.289	100		42.99
			100	42.99
			100	42.99
05/12/2025	14:23:04.117	100		43.00
			100	43.00
			100	43.00
05/12/2025	14:21:35.957	24		43.02
			24	43.02
			24	43.02
05/12/2025	14:21:27.317	8		43.01
			8	43.01
			8	43.01
05/12/2025	14:21:05.072	1 000		43.02
			1 000	43.02
			1 000	43.02
05/12/2025	14:19:01.502	100		43.05
			100	43.05
			100	43.05
05/12/2025	14:18:28.641	1 000		43.04
			1 000	43.04
			1 000	43.04
05/12/2025	14:17:46.912	269		43.04
			269	43.04
			269	43.04
05/12/2025	14:16:40.373	150		43.04
			150	43.04
			150	43.04
05/12/2025	14:15:02.838	15		43.05
			15	43.05
			15	43.05
05/12/2025	14:12:38.094	10		43.03
			10	43.03
			10	43.03
05/12/2025	14:12:06.563	100		43.04
			100	43.04
			100	43.04
05/12/2025	14:12:00.428	120		43.04
			120	43.04
			120	43.04
05/12/2025	14:11:48.326	39		43.03
			39	43.03
			39	43.03
05/12/2025	14:10:05.864	47		43.04
			47	43.04
			47	43.04
05/12/2025	14:09:08.939	100		43.01
			100	43.01
			100	43.01
05/12/2025	14:06:36.208	250		42.99
			250	42.99
			250	42.99
05/12/2025	14:05:18.567	200		42.99
			200	42.99
			200	42.99
05/12/2025	14:04:30.523	500		42.99
			500	42.99
			500	42.99
05/12/2025	14:03:04.982	100		43.01
			100	43.01
			100	43.01
05/12/2025	14:01:17.120	300		42.99
			300	42.99
			300	42.99
05/12/2025	14:00:40.273	55		43.00
			55	43.00
			55	43.00
05/12/2025	14:00:39.562	1		43.01
			1	43.01
			1	43.01
05/12/2025	13:59:16.483	300		42.98
			300	42.98
			300	42.98
05/12/2025	13:56:02.946	3		42.95
			3	42.95
			3	42.95
05/12/2025	13:52:42.940	750		42.95
			750	42.95
			750	42.95
05/12/2025	13:51:28.279	5		42.96
			5	42.96
			5	42.96
05/12/2025	13:48:27.373	40		42.93
			40	42.93
			40	42.93
05/12/2025	13:47:08.385	150		42.90
			150	42.90
			150	42.90
05/12/2025	13:43:30.339	1 000		42.89
			1 000	42.89
			1 000	42.89
05/12/2025	13:41:45.477	45		42.89
			45	42.89
			45	42.89
05/12/2025	13:41:45.387	1 500		42.89
			1 500	42.89
			1 500	42.89
05/12/2025	13:41:45.312	412		42.89
			412	42.89
			101	42.89
			57	42.89
			114	42.89
			115	42.89
			25	42.89
05/12/2025	13:41:45.265	64		42.89
			64	42.89
			64	42.89
05/12/2025	13:41:45.160	128		42.89
			128	42.89
			128	42.89
05/12/2025	13:41:44.041	9		42.89
			9	42.89
			9	42.89
05/12/2025	13:41:00.480	100		42.89
			100	42.89
			100	42.89
05/12/2025	13:40:58.271	50		42.89
			50	42.89
			50	42.89
05/12/2025	13:40:28.129	12		42.89
			12	42.89
			12	42.89
05/12/2025	13:36:36.410	10		42.86
			10	42.86
			10	42.86
05/12/2025	13:32:11.841	117		42.85
			117	42.85
			117	42.85
05/12/2025	13:32:06.598	47		42.85
			47	42.85
			47	42.85
05/12/2025	13:31:18.532	25		42.85
			25	42.85
			25	42.85
05/12/2025	13:31:16.043	75		42.85
			25	42.85
			75	42.85
			50	42.85
05/12/2025	13:29:38.396	50		42.86
			50	42.86
			50	42.86
05/12/2025	13:28:34.302	1 000		42.86
			1 000	42.86
			1 000	42.86
05/12/2025	13:28:04.494	100		42.87
			100	42.87
			100	42.87
05/12/2025	13:25:45.198	1 000		42.90
			1 000	42.90
			1 000	42.90
05/12/2025	13:25:44.047	150		42.90
			150	42.90
			150	42.90
05/12/2025	13:24:20.552	15		42.94
			15	42.94
			15	42.94
05/12/2025	13:23:48.105	200		42.92
			200	42.92
			200	42.92
05/12/2025	13:20:30.938	50		42.94
			50	42.94
			50	42.94
05/12/2025	13:18:57.785	250		42.93
			250	42.93
			250	42.93
05/12/2025	13:16:51.959	750		42.94
			750	42.94
			750	42.94
05/12/2025	13:16:28.971	30		42.95
			30	42.95
			30	42.95
05/12/2025	13:16:08.853	100		42.97
			100	42.97
			100	42.97
05/12/2025	13:11:33.866	23		42.95
			23	42.95
			23	42.95
05/12/2025	13:10:28.986	80		42.94
			80	42.94
			80	42.94
05/12/2025	13:10:02.142	50		42.96
			50	42.96
			50	42.96
05/12/2025	13:07:50.373	1		42.91
			1	42.91
			1	42.91
05/12/2025	13:07:21.603	150		42.91
			150	42.91
			150	42.91
05/12/2025	13:06:06.758	500		42.91
			500	42.91
			500	42.91
05/12/2025	13:05:00.952	1 000		42.91
			1 000	42.91
			1 000	42.91
05/12/2025	13:04:52.180	50		42.91
			50	42.91
			50	42.91
05/12/2025	13:04:15.263	1		42.96
			1	42.96
			1	42.96

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice