RWE AG

241

150

31.99

Date Time Volume Order Volume Price
15/05/2025 08:49:09.896 127   31.99
      95 31.99
      32 31.99
      127 31.99
15/05/2025 08:48:37.807 1 000   31.99
      113 31.99
      1 000 31.99
      887 31.99
15/05/2025 08:48:30.440 687   31.86
      100 31.86
      406 31.86
      687 31.86
      100 31.86
      81 31.86
15/05/2025 08:48:14.243 455   32.00
      30 32.00
      455 32.00
      425 32.00
15/05/2025 08:47:21.338 425   31.99
      425 31.99
      425 31.99
15/05/2025 08:47:14.838 425   31.99
      425 31.99
      425 31.99
15/05/2025 08:47:14.380 175   31.99
      100 31.99
      75 31.99
      175 31.99
15/05/2025 08:47:14.308 575   32.01
      100 32.01
      375 32.01
      575 32.01
      100 32.01
15/05/2025 08:47:00.831 100   32.08
      100 32.08
      100 32.08
15/05/2025 08:45:45.520 50   32.01
      50 32.01
      50 32.01
15/05/2025 08:44:30.370 500   32.14
      500 32.14
      200 32.14
      100 32.14
      200 32.14
15/05/2025 08:42:23.310 60   31.93
      60 31.93
      60 31.93
15/05/2025 08:40:36.428 3 280   32.01
      300 32.01
      3 280 32.01
      2 980 32.01
15/05/2025 08:40:31.210 500   32.00
      500 32.00
      500 32.00
15/05/2025 08:40:18.504 500   32.00
      500 32.00
      500 32.00
15/05/2025 08:40:04.492 1 000   32.00
      1 000 32.00
      1 000 32.00
15/05/2025 08:39:43.525 500   32.01
      500 32.01
      500 32.01
15/05/2025 08:39:29.957 100   32.01
      100 32.01
      100 32.01
15/05/2025 08:39:01.912 160   32.01
      160 32.01
      160 32.01
15/05/2025 08:38:53.855 45   32.01
      45 32.01
      45 32.01
15/05/2025 08:37:09.118 98   32.14
      98 32.14
      98 32.14
15/05/2025 08:36:43.736 500   32.14
      500 32.14
      400 32.14
      100 32.14
15/05/2025 08:36:42.704 5   32.14
      5 32.14
      5 32.14
15/05/2025 08:34:48.258 1   32.14
      1 32.14
      1 32.14
15/05/2025 08:34:43.826 500   32.14
      500 32.14
      375 32.14
      125 32.14
15/05/2025 08:34:34.049 500   32.14
      100 32.14
      500 32.14
      400 32.14
15/05/2025 08:34:30.381 500   31.85
      500 31.85
      500 31.85
15/05/2025 08:34:20.899 500   32.05
      500 32.05
      500 32.05
15/05/2025 08:34:13.163 290   31.85
      290 31.85
      290 31.85
15/05/2025 08:34:12.500 500   31.85
      500 31.85
      500 31.85
15/05/2025 08:34:09.527 500   32.14
      500 32.14
      500 32.14
15/05/2025 08:34:09.138 300   31.85
      300 31.85
      300 31.85
15/05/2025 08:34:04.421 3   32.10
      3 32.10
      3 32.10
15/05/2025 08:33:58.835 500   32.10
      500 32.10
      500 32.10
15/05/2025 08:33:57.845 80   31.80
      80 31.80
      80 31.80
15/05/2025 08:33:48.778 500   32.00
      500 32.00
      500 32.00
15/05/2025 08:33:37.866 500   32.00
      500 32.00
      500 32.00
15/05/2025 08:33:31.253 299   31.70
      299 31.70
      299 31.70
15/05/2025 08:33:31.208 500   31.70
      500 31.70
      500 31.70
15/05/2025 08:33:26.352 500   32.00
      330 32.00
      140 32.00
      500 32.00
      30 32.00
15/05/2025 08:33:15.984 500   31.90
      99 31.90
      320 31.90
      81 31.90
      500 31.90
15/05/2025 08:33:03.968 500   31.80
      500 31.80
      278 31.80
      222 31.80
15/05/2025 08:32:56.736 333   31.71
      333 31.71
      333 31.71
15/05/2025 08:32:53.611 333   31.70
      333 31.70
      333 31.70
15/05/2025 08:32:45.544 24   31.61
      24 31.61
      24 31.61
15/05/2025 08:32:43.306 500   31.70
      500 31.70
      277 31.70
      223 31.70
15/05/2025 08:31:54.850 500   31.61
      500 31.61
      500 31.61
15/05/2025 08:31:36.572 280   31.61
      280 31.61
      280 31.61
15/05/2025 08:31:13.683 100   31.61
      100 31.61
      100 31.61
15/05/2025 08:31:11.023 1   31.65
      1 31.65
      1 31.65
15/05/2025 08:31:07.054 150   31.61
      150 31.61
      150 31.61
15/05/2025 08:30:50.025 35   31.70
      16 31.70
      35 31.70
      19 31.70
15/05/2025 08:29:53.834 50   31.70
      50 31.70
      50 31.70
15/05/2025 08:29:23.326 400   31.61
      400 31.61
      300 31.61
      100 31.61
15/05/2025 08:29:14.548 100   31.72
      100 31.72
      100 31.72
15/05/2025 08:28:52.998 31   31.75
      31 31.75
      31 31.75
15/05/2025 08:28:25.926 10   31.61
      10 31.61
      10 31.61
15/05/2025 08:25:57.352 1   31.80
      1 31.80
      1 31.80
15/05/2025 08:25:24.154 17   31.56
      17 31.56
      17 31.56
15/05/2025 08:25:23.725 20   31.80
      20 31.80
      20 31.80
15/05/2025 08:25:06.072 10   31.56
      10 31.56
      10 31.56
15/05/2025 08:24:17.909 177   31.56
      177 31.56
      177 31.56
15/05/2025 08:24:03.192 379   31.56
      379 31.56
      379 31.56
15/05/2025 08:24:01.380 466   31.56
      466 31.56
      23 31.56
      113 31.56
      330 31.56
15/05/2025 08:23:57.324 4 540   31.60
      60 31.60
      1 000 31.60
      4 540 31.60
      3 480 31.60
15/05/2025 08:23:47.248 500   31.61
      500 31.61
      500 31.61
15/05/2025 08:23:18.939 2 300   31.65
      2 000 31.65
      200 31.65
      2 300 31.65
      100 31.65
15/05/2025 08:23:06.013 700   31.66
      500 31.66
      700 31.66
      200 31.66
15/05/2025 08:22:35.657 290   31.66
      20 31.66
      270 31.66
      290 31.66
15/05/2025 08:22:11.985 700   31.80
      700 31.80
      700 31.80
15/05/2025 08:22:10.484 500   31.81
      500 31.81
      500 31.81
15/05/2025 08:22:08.402 500   31.81
      419 31.81
      500 31.81
      81 31.81
15/05/2025 08:21:57.144 300   31.80
      300 31.80
      300 31.80
15/05/2025 08:21:52.395 294   31.80
      294 31.80
      294 31.80
15/05/2025 08:21:49.376 706   31.79
      706 31.79
      125 31.79
      500 31.79
      81 31.79
15/05/2025 08:21:49.241 450   31.66
      16 31.66
      200 31.66
      450 31.66
      234 31.66
15/05/2025 08:21:41.546 441   31.74
      36 31.74
      340 31.74
      65 31.74
      441 31.74
15/05/2025 08:21:17.874 331   31.74
      331 31.74
      331 31.74
15/05/2025 08:20:44.413 250   31.74
      250 31.74
      250 31.74
15/05/2025 08:17:51.102 33   31.79
      33 31.79
      17 31.79
      16 31.79
15/05/2025 08:17:34.835 1   31.79
      1 31.79
      1 31.79
15/05/2025 08:16:23.981 16   31.84
      16 31.84
      16 31.84
15/05/2025 08:16:06.038 40   31.66
      40 31.66
      40 31.66
15/05/2025 08:16:03.196 70   31.66
      70 31.66
      70 31.66
15/05/2025 08:15:43.441 160   31.66
      160 31.66
      160 31.66
15/05/2025 08:15:22.423 50   31.66
      50 31.66
      16 31.66
      34 31.66
15/05/2025 08:14:09.292 100   31.66
      100 31.66
      100 31.66
15/05/2025 08:13:49.045 50   31.66
      50 31.66
      50 31.66
15/05/2025 08:13:33.194 60   31.66
      60 31.66
      60 31.66
15/05/2025 08:13:30.589 32   31.79
      20 31.79
      32 31.79
      12 31.79
15/05/2025 08:11:35.390 100   31.61
      100 31.61
      100 31.61
15/05/2025 08:11:23.219 135   31.61
      135 31.61
      135 31.61
15/05/2025 08:10:35.969 239   31.61
      16 31.61
      239 31.61
      100 31.61
      123 31.61
15/05/2025 08:10:09.772 55   31.89
      55 31.89
      55 31.89
15/05/2025 08:10:08.370 32   31.88
      32 31.88
      32 31.88
15/05/2025 08:09:53.858 51   31.89
      51 31.89
      51 31.89
15/05/2025 08:09:53.760 659   31.87
      379 31.87
      659 31.87
      280 31.87
15/05/2025 08:09:48.883 3   31.81
      3 31.81
      3 31.81
15/05/2025 08:09:43.356 4   31.87
      4 31.87
      4 31.87
15/05/2025 08:09:35.560 265   31.81
      265 31.81
      265 31.81
15/05/2025 08:09:28.980 250   31.85
      250 31.85
      250 31.85
15/05/2025 08:09:24.208 70   31.81
      70 31.81
      70 31.81
15/05/2025 08:08:57.553 100   31.81
      100 31.81
      100 31.81
15/05/2025 08:07:58.376 290   31.70
      290 31.70
      290 31.70
15/05/2025 08:07:05.164 100   31.61
      100 31.61
      100 31.61
15/05/2025 08:07:02.709 50   31.61
      50 31.61
      50 31.61
15/05/2025 08:07:01.161 1 750   31.61
      150 31.61
      1 350 31.61
      1 600 31.61
      400 31.61
15/05/2025 08:06:41.680 400   31.65
      400 31.65
      400 31.65
15/05/2025 08:06:33.689 275   31.65
      210 31.65
      85 31.65
      30 31.65
      160 31.65
      65 31.65
15/05/2025 08:06:33.581 500   31.65
      200 31.65
      50 31.65
      500 31.65
      250 31.65
15/05/2025 08:06:23.295 500   31.75
      500 31.75
      500 31.75
15/05/2025 08:06:23.214 90   31.75
      10 31.75
      10 31.75
      12 31.75
      58 31.75
      90 31.75
15/05/2025 08:05:36.223 16   31.89
      16 31.89
      16 31.89
15/05/2025 08:05:27.084 495   31.85
      495 31.85
      495 31.85
15/05/2025 08:05:21.327 11   31.98
      10 31.98
      11 31.98
      1 31.98
15/05/2025 08:05:03.863 450   31.86
      450 31.86
      450 31.86
15/05/2025 08:04:58.963 500   31.86
      401 31.86
      500 31.86
      99 31.86
15/05/2025 08:00:15.953 17   32.04
      17 32.04
      16 32.04
      1 32.04
15/05/2025 08:00:05.401 5   32.04
      5 32.04
      5 32.04
15/05/2025 07:59:00.410 70   31.86
      70 31.86
      70 31.86
15/05/2025 07:58:09.587 30   31.86
      30 31.86
      30 31.86
15/05/2025 07:57:11.598 495   31.86
      495 31.86
      495 31.86
15/05/2025 07:56:48.984 500   31.86
      500 31.86
      484 31.86
      16 31.86
15/05/2025 07:56:18.333 100   32.04
      100 32.04
      100 32.04
15/05/2025 07:49:38.467 3 300   31.87
      3 300 31.87
      3 300 31.87
15/05/2025 07:49:24.905 325   31.88
      325 31.88
      325 31.88
15/05/2025 07:49:13.829 25   32.14
      9 32.14
      25 32.14
      16 32.14
15/05/2025 07:47:59.819 140   31.88
      140 31.88
      140 31.88
15/05/2025 07:47:27.545 47   31.88
      47 31.88
      47 31.88
15/05/2025 07:46:29.245 1 000   31.90
      1 000 31.90
      1 000 31.90
15/05/2025 07:46:21.914 500   31.91
      500 31.91
      500 31.91
15/05/2025 07:45:54.386 500   31.91
      500 31.91
      500 31.91
15/05/2025 07:45:54.311 500   31.91
      300 31.91
      500 31.91
      200 31.91
15/05/2025 07:44:39.272 569   31.88
      50 31.88
      519 31.88
      569 31.88
15/05/2025 07:44:31.477 581   31.90
      581 31.90
      500 31.90
      81 31.90
15/05/2025 07:44:25.304 625   32.10
      125 32.10
      200 32.10
      625 32.10
      300 32.10
15/05/2025 07:44:16.879 500   32.09
      500 32.09
      500 32.09
15/05/2025 07:44:15.371 500   32.09
      419 32.09
      81 32.09
      500 32.09
15/05/2025 07:44:03.651 250   31.88
      250 31.88
      250 31.88
15/05/2025 07:43:01.252 300   31.88
      168 31.88
      16 31.88
      300 31.88
      81 31.88
      35 31.88
15/05/2025 07:42:01.045 200   31.98
      200 31.98
      200 31.98
15/05/2025 07:41:05.343 400   32.10
      400 32.10
      400 32.10
15/05/2025 07:37:07.220 4   31.88
      4 31.88
      4 31.88
15/05/2025 07:36:59.310 62   31.88
      62 31.88
      62 31.88
15/05/2025 07:35:21.020 300   32.10
      300 32.10
      200 32.10
      100 32.10
15/05/2025 07:33:21.897 100   31.88
      100 31.88
      100 31.88
15/05/2025 07:32:55.320 212   31.88
      212 31.88
      212 31.88
15/05/2025 07:30:28.325 107   31.88
      50 31.88
      107 31.88
      57 31.88
15/05/2025 07:30:28.219 100   31.88
      100 31.88
      100 31.88
15/05/2025 07:30:06.914 663   31.95
      50 31.95
      200 31.95
      15 31.95
      93 31.95
      100 31.95
      40 31.95
      30 31.95
      10 31.95
      40 31.95
      15 31.95
      100 31.95
      24 31.95
      339 31.95
      70 31.95
      200 31.95
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)