Rio Tinto PLC

376

353

64.50

       

Date Time Volume Order Volume Price
12/12/2025 21:51:19.099 130   64.50
      130 64.50
      130 64.50
12/12/2025 21:42:06.508 170   64.45
      170 64.45
      170 64.45
12/12/2025 21:40:32.648 130   64.46
      130 64.46
      130 64.46
12/12/2025 21:39:50.337 130   64.46
      130 64.46
      130 64.46
12/12/2025 21:39:30.382 2   64.49
      2 64.49
      2 64.49
12/12/2025 21:34:00.464 130   64.45
      130 64.45
      130 64.45
12/12/2025 21:32:37.871 40   64.17
      14 64.17
      26 64.17
      40 64.17
12/12/2025 20:36:07.552 30   64.22
      30 64.22
      30 64.22
12/12/2025 20:34:59.119 15   64.22
      15 64.22
      15 64.22
12/12/2025 20:12:56.282 75   64.44
      75 64.44
      75 64.44
12/12/2025 20:07:30.543 3   64.20
      3 64.20
      3 64.20
12/12/2025 20:07:21.083 1   64.44
      1 64.44
      1 64.44
12/12/2025 20:00:52.619 100   64.30
      100 64.30
      100 64.30
12/12/2025 19:56:43.900 50   64.32
      50 64.32
      50 64.32
12/12/2025 19:40:40.561 100   64.33
      100 64.33
      100 64.33
12/12/2025 19:20:15.230 16   64.27
      16 64.27
      16 64.27
12/12/2025 19:19:06.110 100   64.05
      100 64.05
      100 64.05
12/12/2025 19:18:37.845 16   64.29
      16 64.29
      16 64.29
12/12/2025 19:17:20.478 10   64.25
      10 64.25
      10 64.25
12/12/2025 19:12:02.675 2   63.99
      2 63.99
      2 63.99
12/12/2025 19:09:35.565 21   64.21
      21 64.21
      21 64.21
12/12/2025 18:39:39.811 2   63.92
      2 63.92
      2 63.92
12/12/2025 18:32:19.247 8   63.85
      8 63.85
      8 63.85
12/12/2025 18:29:11.756 42   64.08
      42 64.08
      42 64.08
12/12/2025 18:26:34.365 40   64.09
      40 64.09
      40 64.09
12/12/2025 18:06:50.770 130   63.94
      130 63.94
      130 63.94
12/12/2025 18:06:38.967 156   63.89
      26 63.89
      156 63.89
      130 63.89
12/12/2025 18:04:31.341 10   63.70
      10 63.70
      10 63.70
12/12/2025 17:55:59.371 20   63.66
      20 63.66
      20 63.66
12/12/2025 17:54:32.367 6   63.32
      6 63.32
      6 63.32
12/12/2025 17:53:45.395 18   63.33
      18 63.33
      18 63.33
12/12/2025 17:53:44.075 70   63.33
      70 63.33
      70 63.33
12/12/2025 17:53:20.492 80   63.49
      80 63.49
      80 63.49
12/12/2025 17:52:56.803 118   63.52
      10 63.52
      118 63.52
      98 63.52
      10 63.52
12/12/2025 17:52:49.745 49   63.57
      49 63.57
      49 63.57
12/12/2025 17:52:49.634 50   63.57
      50 63.57
      50 63.57
12/12/2025 17:52:06.170 55   63.70
      5 63.70
      55 63.70
      50 63.70
12/12/2025 17:52:06.048 80   63.70
      80 63.70
      80 63.70
12/12/2025 17:44:43.737 50   63.99
      50 63.99
      50 63.99
12/12/2025 17:40:25.446 90   63.81
      90 63.81
      90 63.81
12/12/2025 17:37:02.855 90   63.88
      90 63.88
      90 63.88
12/12/2025 17:31:10.458 11   63.92
      11 63.92
      11 63.92
12/12/2025 17:30:44.787 19   63.92
      19 63.92
      19 63.92
12/12/2025 17:21:39.943 300   63.80
      300 63.80
      300 63.80
12/12/2025 17:13:28.294 44   63.91
      44 63.91
      44 63.91
12/12/2025 17:12:14.471 28   63.91
      28 63.91
      28 63.91
12/12/2025 17:10:04.976 100   63.94
      100 63.94
      100 63.94
12/12/2025 17:08:54.722 17   63.92
      17 63.92
      17 63.92
12/12/2025 17:07:11.936 25   63.95
      25 63.95
      25 63.95
12/12/2025 17:04:17.237 43   64.00
      17 64.00
      16 64.00
      10 64.00
      43 64.00
12/12/2025 17:02:37.108 50   64.11
      50 64.11
      50 64.11
12/12/2025 16:58:48.306 70   64.10
      70 64.10
      70 64.10
12/12/2025 16:58:46.252 75   64.10
      75 64.10
      75 64.10
12/12/2025 16:56:12.940 200   64.16
      200 64.16
      200 64.16
12/12/2025 16:56:12.753 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:12.619 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:05.194 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:05.053 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:04.877 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:04.746 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:04.579 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:04.429 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:04.262 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:56:02.785 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:55:53.209 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:55:53.057 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:55:52.386 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:55:45.419 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:55:38.018 400   64.16
      400 64.16
      400 64.16
12/12/2025 16:55:21.363 80   64.15
      80 64.15
      80 64.15
12/12/2025 16:54:02.326 51   64.25
      51 64.25
      51 64.25
12/12/2025 16:54:02.267 50   64.25
      50 64.25
      50 64.25
12/12/2025 16:53:59.644 150   64.32
      150 64.32
      150 64.32
12/12/2025 16:53:15.142 100   64.35
      100 64.35
      100 64.35
12/12/2025 16:51:02.531 8   64.42
      8 64.42
      8 64.42
12/12/2025 16:50:45.042 30   64.46
      30 64.46
      30 64.46
12/12/2025 16:49:34.526 39   64.48
      39 64.48
      39 64.48
12/12/2025 16:46:01.014 35   64.44
      35 64.44
      35 64.44
12/12/2025 16:42:49.213 55   64.40
      55 64.40
      15 64.40
      40 64.40
12/12/2025 16:41:25.675 50   64.41
      50 64.41
      50 64.41
12/12/2025 16:41:24.082 80   64.41
      80 64.41
      80 64.41
12/12/2025 16:41:23.914 80   64.41
      80 64.41
      80 64.41
12/12/2025 16:41:23.738 80   64.41
      80 64.41
      80 64.41
12/12/2025 16:41:20.272 80   64.41
      80 64.41
      80 64.41
12/12/2025 16:41:09.958 80   64.41
      80 64.41
      80 64.41
12/12/2025 16:38:44.073 7   64.49
      7 64.49
      7 64.49
12/12/2025 16:36:02.349 80   64.50
      80 64.50
      80 64.50
12/12/2025 16:32:39.146 160   64.60
      160 64.60
      160 64.60
12/12/2025 16:30:54.138 1   64.72
      1 64.72
      1 64.72
12/12/2025 16:26:09.373 100   64.78
      100 64.78
      100 64.78
12/12/2025 16:25:33.720 400   64.80
      400 64.80
      400 64.80
12/12/2025 16:10:41.556 100   65.03
      100 65.03
      100 65.03
12/12/2025 16:05:24.326 45   65.01
      45 65.01
      45 65.01
12/12/2025 16:00:39.709 13   64.97
      13 64.97
      13 64.97
12/12/2025 16:00:01.644 1   65.06
      1 65.06
      1 65.06
12/12/2025 15:55:42.508 20   65.07
      20 65.07
      20 65.07
12/12/2025 15:52:03.398 76   65.04
      76 65.04
      76 65.04
12/12/2025 15:51:40.797 47   65.00
      47 65.00
      47 65.00
12/12/2025 15:50:32.040 22   65.03
      22 65.03
      22 65.03
12/12/2025 15:48:23.094 15   64.93
      15 64.93
      15 64.93
12/12/2025 15:45:33.953 1   64.91
      1 64.91
      1 64.91
12/12/2025 15:40:30.324 95   65.17
      95 65.17
      95 65.17
12/12/2025 15:39:45.927 228   65.15
      228 65.15
      228 65.15
12/12/2025 15:36:53.676 2   65.14
      2 65.14
      2 65.14
12/12/2025 15:36:32.025 1   65.08
      1 65.08
      1 65.08
12/12/2025 15:34:55.231 40   65.07
      40 65.07
      40 65.07
12/12/2025 15:32:28.299 20   65.03
      20 65.03
      20 65.03
12/12/2025 15:31:49.390 40   64.98
      40 64.98
      40 64.98
12/12/2025 15:30:20.878 15   64.88
      15 64.88
      15 64.88
12/12/2025 15:30:12.168 17   64.86
      17 64.86
      17 64.86
12/12/2025 15:23:35.860 110   64.91
      110 64.91
      110 64.91
12/12/2025 15:23:14.985 16   64.89
      16 64.89
      16 64.89
12/12/2025 15:08:18.139 15   64.89
      15 64.89
      15 64.89
12/12/2025 15:07:33.991 150   64.87
      150 64.87
      150 64.87
12/12/2025 15:04:03.512 30   64.87
      30 64.87
      30 64.87
12/12/2025 15:00:38.502 1   64.85
      1 64.85
      1 64.85
12/12/2025 15:00:01.109 100   64.81
      100 64.81
      100 64.81
12/12/2025 14:59:59.555 3   64.79
      3 64.79
      3 64.79
12/12/2025 14:54:42.708 60   64.72
      60 64.72
      60 64.72
12/12/2025 14:46:47.620 62   64.80
      62 64.80
      62 64.80
12/12/2025 14:38:55.150 15   64.85
      15 64.85
      15 64.85
12/12/2025 14:38:06.767 240   64.86
      240 64.86
      240 64.86
12/12/2025 14:34:35.077 75   64.89
      75 64.89
      75 64.89
12/12/2025 14:33:44.163 190   64.88
      190 64.88
      190 64.88
12/12/2025 14:30:32.551 50   64.89
      50 64.89
      50 64.89
12/12/2025 14:28:10.793 40   64.94
      40 64.94
      40 64.94
12/12/2025 14:23:36.093 50   64.95
      50 64.95
      50 64.95
12/12/2025 14:20:03.804 100   64.97
      100 64.97
      100 64.97
12/12/2025 14:16:41.419 250   65.00
      250 65.00
      250 65.00
12/12/2025 14:16:27.334 1   64.97
      1 64.97
      1 64.97
12/12/2025 14:15:35.436 10   64.97
      10 64.97
      10 64.97
12/12/2025 14:14:47.590 8   64.97
      8 64.97
      8 64.97
12/12/2025 14:14:21.758 32   64.91
      32 64.91
      32 64.91
12/12/2025 14:07:00.121 17   64.91
      17 64.91
      17 64.91
12/12/2025 14:05:01.972 20   64.92
      20 64.92
      20 64.92
12/12/2025 14:02:35.510 6   64.92
      6 64.92
      6 64.92
12/12/2025 14:00:55.552 10   64.90
      10 64.90
      10 64.90
12/12/2025 14:00:15.397 100   64.97
      100 64.97
      100 64.97
12/12/2025 14:00:15.195 20   64.98
      20 64.98
      20 64.98
12/12/2025 14:00:15.136 105   65.00
      105 65.00
      35 65.00
      70 65.00
12/12/2025 13:59:18.537 15   65.08
      15 65.08
      15 65.08
12/12/2025 13:55:41.211 75   65.04
      75 65.04
      75 65.04
12/12/2025 13:51:01.531 50   65.11
      50 65.11
      50 65.11
12/12/2025 13:43:37.079 27   65.10
      27 65.10
      27 65.10
12/12/2025 13:31:53.114 300   65.15
      300 65.15
      300 65.15
12/12/2025 13:18:38.115 40   65.15
      40 65.15
      40 65.15
12/12/2025 13:16:35.393 23   65.22
      23 65.22
      23 65.22
12/12/2025 13:13:46.033 21   65.19
      21 65.19
      21 65.19
12/12/2025 13:08:44.525 30   65.33
      30 65.33
      30 65.33
12/12/2025 13:01:33.973 120   65.35
      120 65.35
      120 65.35
12/12/2025 12:55:31.907 13   65.39
      13 65.39
      13 65.39
12/12/2025 12:53:19.472 10   65.41
      10 65.41
      10 65.41
12/12/2025 12:52:47.212 7   65.42
      7 65.42
      7 65.42
12/12/2025 12:48:49.124 80   65.36
      80 65.36
      80 65.36
12/12/2025 12:43:26.650 50   65.39
      50 65.39
      50 65.39
12/12/2025 12:41:16.566 4   65.42
      4 65.42
      4 65.42
12/12/2025 12:41:11.302 15   65.42
      15 65.42
      15 65.42
12/12/2025 12:40:12.039 48   65.41
      48 65.41
      48 65.41
12/12/2025 12:39:04.279 16   65.44
      16 65.44
      16 65.44
12/12/2025 12:36:19.390 310   65.47
      310 65.47
      310 65.47
12/12/2025 12:36:11.442 310   65.45
      310 65.45
      310 65.45
12/12/2025 12:36:00.539 15   65.45
      15 65.45
      15 65.45
12/12/2025 12:33:49.764 13   65.52
      13 65.52
      13 65.52
12/12/2025 12:33:30.464 400   65.50
      400 65.50
      400 65.50
12/12/2025 12:33:20.849 23   65.52
      23 65.52
      23 65.52
12/12/2025 12:29:47.103 285   65.51
      285 65.51
      285 65.51
12/12/2025 12:29:06.788 140   65.54
      140 65.54
      140 65.54
12/12/2025 12:23:30.989 20   65.53
      20 65.53
      20 65.53
12/12/2025 12:23:20.919 25   65.56
      25 65.56
      25 65.56
12/12/2025 12:22:55.110 20   65.56
      20 65.56
      20 65.56
12/12/2025 12:22:25.787 45   65.52
      45 65.52
      45 65.52
12/12/2025 12:22:08.094 39   65.53
      39 65.53
      39 65.53
12/12/2025 12:21:49.200 75   65.53
      75 65.53
      75 65.53
12/12/2025 12:20:58.703 2   65.53
      2 65.53
      2 65.53
12/12/2025 12:16:00.077 80   65.59
      80 65.59
      80 65.59
12/12/2025 12:15:38.063 50   65.58
      50 65.58
      50 65.58
12/12/2025 12:15:12.055 80   65.58
      80 65.58
      80 65.58
12/12/2025 12:14:30.456 400   65.57
      400 65.57
      400 65.57
12/12/2025 12:11:50.653 14   65.53
      14 65.53
      14 65.53
12/12/2025 12:07:27.067 105   65.49
      105 65.49
      105 65.49
12/12/2025 12:02:20.113 400   65.50
      400 65.50
      400 65.50
12/12/2025 12:01:58.784 10   65.50
      10 65.50
      10 65.50
12/12/2025 12:01:57.442 16   65.49
      16 65.49
      16 65.49
12/12/2025 11:54:40.461 30   65.57
      30 65.57
      30 65.57
12/12/2025 11:52:59.785 26   65.60
      26 65.60
      26 65.60
12/12/2025 11:50:09.662 280   65.53
      280 65.53
      280 65.53
12/12/2025 11:49:31.714 40   65.52
      40 65.52
      40 65.52
12/12/2025 11:48:22.521 7   65.50
      7 65.50
      7 65.50
12/12/2025 11:48:16.217 15   65.47
      15 65.47
      15 65.47
12/12/2025 11:45:53.697 20   65.44
      20 65.44
      20 65.44
12/12/2025 11:45:30.827 250   65.44
      250 65.44
      250 65.44
12/12/2025 11:44:23.803 60   65.45
      60 65.45
      60 65.45
12/12/2025 11:42:37.494 17   65.42
      17 65.42
      17 65.42
12/12/2025 11:32:01.177 350   65.40
      350 65.40
      350 65.40
12/12/2025 11:31:50.248 61   65.44
      61 65.44
      61 65.44
12/12/2025 11:31:41.338 152   65.44
      152 65.44
      152 65.44
12/12/2025 11:29:40.031 66   65.47
      66 65.47
      66 65.47
12/12/2025 11:29:39.925 60   65.47
      60 65.47
      60 65.47
12/12/2025 11:29:07.701 200   65.48
      200 65.48
      200 65.48
12/12/2025 11:27:49.584 8   65.49
      8 65.49
      8 65.49
12/12/2025 11:27:38.486 12   65.49
      12 65.49
      12 65.49
12/12/2025 11:24:12.176 50   65.49
      50 65.49
      50 65.49
12/12/2025 11:22:49.073 19   65.48
      19 65.48
      19 65.48
12/12/2025 11:20:54.712 20   65.52
      20 65.52
      20 65.52
12/12/2025 11:07:24.553 18   65.50
      18 65.50
      18 65.50
12/12/2025 11:05:13.490 28   65.52
      28 65.52
      28 65.52
12/12/2025 10:58:44.551 75   65.64
      75 65.64
      75 65.64
12/12/2025 10:57:47.065 50   65.58
      50 65.58
      50 65.58
12/12/2025 10:56:37.846 245   65.57
      245 65.57
      245 65.57
12/12/2025 10:55:31.058 400   65.59
      400 65.59
      400 65.59
12/12/2025 10:55:30.901 400   65.59
      400 65.59
      400 65.59
12/12/2025 10:55:30.777 400   65.59
      400 65.59
      400 65.59
12/12/2025 10:55:30.669 400   65.59
      400 65.59
      400 65.59
12/12/2025 10:55:27.368 400   65.59
      400 65.59
      400 65.59
12/12/2025 10:54:23.867 29   65.59
      29 65.59
      29 65.59
12/12/2025 10:53:53.816 28   65.59
      28 65.59
      28 65.59
12/12/2025 10:51:16.569 28   65.57
      28 65.57
      28 65.57
12/12/2025 10:49:56.376 125   65.53
      125 65.53
      125 65.53
12/12/2025 10:46:56.280 305   65.50
      305 65.50
      305 65.50
12/12/2025 10:46:42.215 70   65.47
      70 65.47
      70 65.47
12/12/2025 10:41:41.658 34   65.45
      34 65.45
      34 65.45
12/12/2025 10:41:40.436 27   65.45
      27 65.45
      27 65.45
12/12/2025 10:39:41.535 400   65.44
      400 65.44
      400 65.44
12/12/2025 10:39:37.687 400   65.44
      400 65.44
      400 65.44
12/12/2025 10:39:15.129 300   65.44
      300 65.44
      300 65.44
12/12/2025 10:30:13.234 29   65.55
      29 65.55
      29 65.55
12/12/2025 10:30:07.508 20   65.55
      20 65.55
      20 65.55
12/12/2025 10:29:15.539 25   65.56
      25 65.56
      25 65.56
12/12/2025 10:28:59.424 20   65.54
      20 65.54
      20 65.54
12/12/2025 10:28:24.790 208   65.57
      208 65.57
      208 65.57
12/12/2025 10:25:29.300 136   65.61
      136 65.61
      136 65.61
12/12/2025 10:24:03.456 75   65.59
      75 65.59
      75 65.59
12/12/2025 10:16:58.643 48   65.69
      48 65.69
      48 65.69
12/12/2025 10:16:58.057 26   65.72
      26 65.72
      26 65.72
12/12/2025 10:16:31.801 2   65.69
      2 65.69
      2 65.69
12/12/2025 10:14:12.659 151   65.70
      151 65.70
      151 65.70
12/12/2025 10:14:12.538 400   65.70
      400 65.70
      400 65.70
12/12/2025 10:14:12.358 400   65.70
      400 65.70
      400 65.70
12/12/2025 10:14:06.628 400   65.70
      400 65.70
      400 65.70
12/12/2025 10:13:05.499 160   65.64
      160 65.64
      160 65.64
12/12/2025 10:12:57.557 100   65.64
      100 65.64
      100 65.64
12/12/2025 10:12:51.156 12   65.65
      12 65.65
      12 65.65
12/12/2025 10:12:09.214 120   65.62
      120 65.62
      120 65.62
12/12/2025 10:11:21.435 200   65.65
      200 65.65
      200 65.65
12/12/2025 10:10:39.275 400   65.61
      400 65.61
      400 65.61
12/12/2025 10:10:00.966 100   65.65
      100 65.65
      100 65.65
12/12/2025 10:09:51.531 20   65.68
      20 65.68
      20 65.68
12/12/2025 10:08:53.076 30   65.60
      30 65.60
      30 65.60
12/12/2025 10:07:25.321 24   65.63
      24 65.63
      24 65.63
12/12/2025 10:04:46.539 8   65.66
      8 65.66
      8 65.66
12/12/2025 09:58:39.989 400   65.60
      400 65.60
      400 65.60
12/12/2025 09:58:39.845 400   65.60
      400 65.60
      400 65.60
12/12/2025 09:58:39.744 400   65.60
      400 65.60
      400 65.60
12/12/2025 09:58:39.569 400   65.60
      400 65.60
      400 65.60
12/12/2025 09:58:25.412 400   65.60
      400 65.60
      400 65.60
12/12/2025 09:57:33.829 139   65.60
      139 65.60
      139 65.60
12/12/2025 09:56:39.244 10   65.59
      10 65.59
      10 65.59
12/12/2025 09:53:19.645 40   65.57
      40 65.57
      40 65.57
12/12/2025 09:52:46.124 67   65.59
      67 65.59
      67 65.59
12/12/2025 09:52:21.459 300   65.64
      300 65.64
      300 65.64
12/12/2025 09:51:55.676 45   65.63
      45 65.63
      45 65.63
12/12/2025 09:50:51.227 16   65.55
      16 65.55
      16 65.55
12/12/2025 09:49:10.828 25   65.58
      25 65.58
      25 65.58
12/12/2025 09:47:42.268 90   65.58
      90 65.58
      90 65.58
12/12/2025 09:46:49.037 4   65.56
      4 65.56
      4 65.56
12/12/2025 09:46:45.400 74   65.58
      74 65.58
      74 65.58
12/12/2025 09:45:07.650 20   65.63
      20 65.63
      20 65.63
12/12/2025 09:44:59.669 295   65.62
      295 65.62
      295 65.62
12/12/2025 09:44:10.925 20   65.66
      20 65.66
      20 65.66
12/12/2025 09:43:48.643 200   65.67
      200 65.67
      200 65.67
12/12/2025 09:43:29.957 25   65.68
      25 65.68
      25 65.68
12/12/2025 09:43:28.409 23   65.67
      23 65.67
      23 65.67
12/12/2025 09:41:52.357 28   65.67
      28 65.67
      28 65.67
12/12/2025 09:40:14.942 155   65.63
      155 65.63
      155 65.63
12/12/2025 09:38:18.618 13   65.62
      13 65.62
      13 65.62
12/12/2025 09:38:03.171 5   65.64
      5 65.64
      5 65.64
12/12/2025 09:37:52.799 20   65.61
      20 65.61
      20 65.61
12/12/2025 09:37:48.737 5   65.64
      5 65.64
      5 65.64
12/12/2025 09:37:45.970 10   65.64
      10 65.64
      10 65.64
12/12/2025 09:36:20.192 100   65.64
      100 65.64
      100 65.64
12/12/2025 09:33:01.869 30   65.67
      30 65.67
      30 65.67
12/12/2025 09:32:15.597 10   65.76
      10 65.76
      10 65.76
12/12/2025 09:31:56.124 50   65.72
      50 65.72
      50 65.72
12/12/2025 09:31:16.518 100   65.65
      100 65.65
      100 65.65
12/12/2025 09:31:12.117 400   65.65
      400 65.65
      400 65.65
12/12/2025 09:30:46.970 22   65.68
      22 65.68
      22 65.68
12/12/2025 09:30:33.325 1   65.66
      1 65.66
      1 65.66
12/12/2025 09:30:10.272 313   65.75
      313 65.75
      313 65.75
12/12/2025 09:29:54.794 160   65.73
      160 65.73
      160 65.73
12/12/2025 09:29:19.155 10   65.74
      10 65.74
      10 65.74
12/12/2025 09:29:10.449 8   65.74
      8 65.74
      8 65.74
12/12/2025 09:28:55.300 20   65.75
      20 65.75
      20 65.75
12/12/2025 09:28:44.286 80   65.75
      80 65.75
      80 65.75
12/12/2025 09:25:16.572 100   65.70
      100 65.70
      100 65.70
12/12/2025 09:25:13.190 40   65.67
      40 65.67
      40 65.67
12/12/2025 09:23:59.224 6   65.69
      6 65.69
      6 65.69
12/12/2025 09:22:55.878 150   65.59
      150 65.59
      150 65.59
12/12/2025 09:22:01.511 150   65.67
      150 65.67
      150 65.67
12/12/2025 09:21:52.756 150   65.65
      150 65.65
      150 65.65
12/12/2025 09:21:39.153 1   65.57
      1 65.57
      1 65.57
12/12/2025 09:19:30.315 23   65.49
      23 65.49
      23 65.49
12/12/2025 09:17:15.722 45   65.49
      45 65.49
      45 65.49
12/12/2025 09:15:52.029 92   65.48
      92 65.48
      92 65.48
12/12/2025 09:14:38.217 100   65.50
      100 65.50
      100 65.50
12/12/2025 09:14:23.332 45   65.52
      45 65.52
      45 65.52
12/12/2025 09:14:14.101 100   65.58
      100 65.58
      100 65.58
12/12/2025 09:13:21.013 30   65.57
      30 65.57
      30 65.57
12/12/2025 09:07:50.165 50   65.65
      50 65.65
      50 65.65
12/12/2025 09:06:30.127 78   65.55
      78 65.55
      78 65.55
12/12/2025 09:05:45.922 279   65.52
      50 65.52
      279 65.52
      15 65.52
      40 65.52
      94 65.52
      80 65.52
12/12/2025 09:05:45.697 400   65.52
      78 65.52
      322 65.52
      400 65.52
12/12/2025 08:50:30.916 50   65.44
      50 65.44
      50 65.44
12/12/2025 08:50:07.122 10   65.40
      10 65.40
      10 65.40
12/12/2025 08:48:50.359 75   65.44
      75 65.44
      75 65.44
12/12/2025 08:48:14.110 78   65.46
      78 65.46
      78 65.46
12/12/2025 08:46:53.466 22   65.48
      22 65.48
      22 65.48
12/12/2025 08:46:41.093 130   65.48
      130 65.48
      130 65.48
12/12/2025 08:36:03.407 50   65.48
      50 65.48
      50 65.48
12/12/2025 08:28:21.981 10   65.40
      10 65.40
      10 65.40
12/12/2025 08:26:20.316 50   65.48
      11 65.48
      50 65.48
      39 65.48
12/12/2025 08:25:51.914 1   65.48
      1 65.48
      1 65.48
12/12/2025 08:24:54.822 130   65.40
      130 65.40
      20 65.40
      110 65.40
12/12/2025 08:24:36.326 130   65.31
      130 65.31
      130 65.31
12/12/2025 08:24:14.415 32   65.26
      32 65.26
      32 65.26
12/12/2025 08:24:13.384 168   65.26
      38 65.26
      130 65.26
      168 65.26
12/12/2025 08:22:13.941 130   65.19
      130 65.19
      130 65.19
12/12/2025 08:21:27.624 130   65.19
      130 65.19
      130 65.19
12/12/2025 08:21:16.585 122   65.14
      68 65.14
      122 65.14
      54 65.14

       

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)