Tradegate Exchange

RENK Group AG

2789

2207

55.67

Date	Time	Volume	Order Volume	Price
15/05/2025	17:42:24.551	50		55.67
			50	55.67
			50	55.67
15/05/2025	17:41:42.685	15		55.70
			15	55.70
			15	55.70
15/05/2025	17:41:40.539	40		55.70
			40	55.70
			40	55.70
15/05/2025	17:41:22.392	100		55.69
			50	55.69
			50	55.69
			100	55.69
15/05/2025	17:41:21.986	10		55.69
			10	55.69
			10	55.69
15/05/2025	17:41:13.561	2		55.69
			2	55.69
			2	55.69
15/05/2025	17:41:05.184	5		55.69
			5	55.69
			5	55.69
15/05/2025	17:40:52.803	20		55.69
			20	55.69
			20	55.69
15/05/2025	17:40:51.930	12		55.69
			12	55.69
			12	55.69
15/05/2025	17:40:33.649	45		55.69
			40	55.69
			5	55.69
			45	55.69
15/05/2025	17:40:15.185	2		55.45
			2	55.45
			2	55.45
15/05/2025	17:40:09.530	50		55.45
			50	55.45
			50	55.45
15/05/2025	17:39:12.726	30		55.61
			30	55.61
			30	55.61
15/05/2025	17:38:35.051	23		55.69
			23	55.69
			23	55.69
15/05/2025	17:38:32.682	40		55.51
			40	55.51
			40	55.51
15/05/2025	17:38:22.179	90		55.51
			40	55.51
			90	55.51
			50	55.51
15/05/2025	17:37:52.985	57		55.51
			57	55.51
			57	55.51
15/05/2025	17:37:49.317	20		55.69
			20	55.69
			20	55.69
15/05/2025	17:36:50.493	100		55.51
			100	55.51
			100	55.51
15/05/2025	17:36:50.424	100		55.51
			100	55.51
			100	55.51
15/05/2025	17:36:29.790	20		55.69
			20	55.69
			20	55.69
15/05/2025	17:35:57.954	200		55.69
			150	55.69
			50	55.69
			200	55.69
15/05/2025	17:35:32.744	200		55.69
			200	55.69
			150	55.69
			50	55.69
15/05/2025	17:35:24.627	17		55.72
			17	55.72
			17	55.72
15/05/2025	17:35:05.029	70		55.37
			70	55.37
			20	55.37
			50	55.37
15/05/2025	17:34:57.663	50		55.42
			50	55.42
			50	55.42
15/05/2025	17:33:09.132	727		55.70
			50	55.70
			100	55.70
			527	55.70
			100	55.70
			650	55.70
			27	55.70
15/05/2025	17:32:57.531	100		55.64
			100	55.64
			100	55.64
15/05/2025	17:32:30.462	5		55.64
			2	55.64
			5	55.64
			3	55.64
15/05/2025	17:31:25.599	500		55.35
			50	55.35
			500	55.35
			450	55.35
15/05/2025	17:30:19.821	2		55.69
			2	55.69
			2	55.69
15/05/2025	17:29:58.191	116		55.55
			116	55.55
			116	55.55
15/05/2025	17:29:51.570	19		55.55
			19	55.55
			19	55.55
15/05/2025	17:29:25.506	70		55.60
			70	55.60
			50	55.60
			20	55.60
15/05/2025	17:28:56.547	300		55.60
			300	55.60
			160	55.60
			140	55.60
15/05/2025	17:28:44.163	25		55.57
			25	55.57
			25	55.57
15/05/2025	17:28:40.420	2		55.59
			2	55.59
			2	55.59
15/05/2025	17:28:24.798	22		55.54
			22	55.54
			22	55.54
15/05/2025	17:27:54.956	360		55.55
			360	55.55
			360	55.55
15/05/2025	17:27:30.181	130		55.54
			130	55.54
			130	55.54
15/05/2025	17:27:10.292	200		55.55
			200	55.55
			200	55.55
15/05/2025	17:27:07.284	20		55.53
			20	55.53
			20	55.53
15/05/2025	17:26:49.615	22		55.53
			22	55.53
			22	55.53
15/05/2025	17:26:48.348	155		55.53
			155	55.53
			155	55.53
15/05/2025	17:26:34.530	100		55.51
			100	55.51
			100	55.51
15/05/2025	17:26:33.395	50		55.54
			50	55.54
			50	55.54
15/05/2025	17:26:15.773	170		55.57
			170	55.57
			170	55.57
15/05/2025	17:25:56.506	30		55.60
			30	55.60
			30	55.60
15/05/2025	17:25:55.865	40		55.60
			40	55.60
			40	55.60
15/05/2025	17:25:41.272	450		55.60
			450	55.60
			450	55.60
15/05/2025	17:25:32.813	250		55.60
			250	55.60
			250	55.60
15/05/2025	17:25:32.753	250		55.60
			250	55.60
			250	55.60
15/05/2025	17:25:31.884	54		55.58
			54	55.58
			54	55.58
15/05/2025	17:25:00.383	55		55.59
			55	55.59
			55	55.59
15/05/2025	17:24:05.208	300		55.60
			300	55.60
			300	55.60
15/05/2025	17:23:54.053	40		55.58
			40	55.58
			40	55.58
15/05/2025	17:23:01.781	38		55.53
			38	55.53
			38	55.53
15/05/2025	17:22:28.121	200		55.57
			200	55.57
			200	55.57
15/05/2025	17:22:06.296	89		55.56
			89	55.56
			89	55.56
15/05/2025	17:22:05.273	100		55.56
			100	55.56
			100	55.56
15/05/2025	17:21:55.701	25		55.57
			25	55.57
			25	55.57
15/05/2025	17:21:52.595	100		55.57
			100	55.57
			100	55.57
15/05/2025	17:21:21.564	200		55.55
			200	55.55
			200	55.55
15/05/2025	17:21:15.887	75		55.58
			75	55.58
			75	55.58
15/05/2025	17:20:53.782	250		55.55
			150	55.55
			100	55.55
			250	55.55
15/05/2025	17:20:40.631	14		55.51
			14	55.51
			14	55.51
15/05/2025	17:20:14.385	55		55.51
			55	55.51
			55	55.51
15/05/2025	17:20:13.372	41		55.55
			41	55.55
			41	55.55
15/05/2025	17:19:44.768	110		55.54
			110	55.54
			110	55.54
15/05/2025	17:19:29.436	9		55.56
			9	55.56
			9	55.56
15/05/2025	17:19:23.645	170		55.55
			170	55.55
			170	55.55
15/05/2025	17:19:01.431	200		55.44
			200	55.44
			200	55.44
15/05/2025	17:18:48.327	12		55.43
			12	55.43
			12	55.43
15/05/2025	17:18:34.677	10		55.43
			10	55.43
			10	55.43
15/05/2025	17:18:26.328	10		55.43
			10	55.43
			10	55.43
15/05/2025	17:17:55.127	7		55.42
			7	55.42
			7	55.42
15/05/2025	17:17:28.504	300		55.41
			300	55.41
			300	55.41
15/05/2025	17:16:42.082	20		55.44
			20	55.44
			20	55.44
15/05/2025	17:16:28.203	10		55.43
			10	55.43
			10	55.43
15/05/2025	17:16:23.440	110		55.42
			110	55.42
			110	55.42
15/05/2025	17:16:23.120	20		55.43
			20	55.43
			20	55.43
15/05/2025	17:13:55.331	166		55.42
			166	55.42
			166	55.42
15/05/2025	17:13:50.011	40		55.44
			40	55.44
			40	55.44
15/05/2025	17:13:19.255	20		55.42
			20	55.42
			20	55.42
15/05/2025	17:13:17.148	2		55.43
			2	55.43
			2	55.43
15/05/2025	17:12:54.648	180		55.44
			180	55.44
			180	55.44
15/05/2025	17:12:27.191	60		55.47
			60	55.47
			60	55.47
15/05/2025	17:12:15.355	18		55.49
			18	55.49
			18	55.49
15/05/2025	17:12:11.381	50		55.45
			50	55.45
			50	55.45
15/05/2025	17:12:10.196	70		55.48
			70	55.48
			70	55.48
15/05/2025	17:12:05.924	2		55.48
			2	55.48
			2	55.48
15/05/2025	17:11:28.942	200		55.45
			200	55.45
			200	55.45
15/05/2025	17:11:02.338	20		55.49
			20	55.49
			20	55.49
15/05/2025	17:10:25.569	200		55.47
			200	55.47
			200	55.47
15/05/2025	17:10:18.512	70		55.54
			70	55.54
			70	55.54
15/05/2025	17:10:10.466	266		55.50
			266	55.50
			266	55.50
15/05/2025	17:09:13.808	200		55.47
			200	55.47
			200	55.47
15/05/2025	17:09:05.274	50		55.47
			50	55.47
			50	55.47
15/05/2025	17:08:33.486	34		55.50
			34	55.50
			34	55.50
15/05/2025	17:08:21.483	450		55.50
			100	55.50
			100	55.50
			250	55.50
			450	55.50
15/05/2025	17:08:21.225	100		55.50
			100	55.50
			100	55.50
15/05/2025	17:07:06.571	2		55.42
			2	55.42
			2	55.42
15/05/2025	17:07:03.679	1		55.42
			1	55.42
			1	55.42
15/05/2025	17:05:36.740	15		55.49
			15	55.49
			15	55.49
15/05/2025	17:05:27.993	5		55.47
			5	55.47
			5	55.47
15/05/2025	17:05:10.681	100		55.48
			100	55.48
			100	55.48
15/05/2025	17:04:26.576	15		55.38
			15	55.38
			15	55.38
15/05/2025	17:03:47.014	10		55.46
			10	55.46
			10	55.46
15/05/2025	17:03:33.069	1		55.47
			1	55.47
			1	55.47
15/05/2025	17:03:02.479	100		55.43
			100	55.43
			100	55.43
15/05/2025	17:02:56.648	10		55.39
			10	55.39
			10	55.39
15/05/2025	17:02:52.145	10		55.43
			10	55.43
			10	55.43
15/05/2025	17:02:02.298	35		55.40
			35	55.40
			35	55.40
15/05/2025	17:01:40.696	100		55.39
			100	55.39
			100	55.39
15/05/2025	17:01:09.533	1		55.31
			1	55.31
			1	55.31
15/05/2025	17:00:38.511	20		55.29
			20	55.29
			20	55.29
15/05/2025	17:00:13.170	20		55.27
			20	55.27
			20	55.27
15/05/2025	16:59:52.409	100		55.25
			100	55.25
			100	55.25
15/05/2025	16:59:02.376	50		55.35
			50	55.35
			50	55.35
15/05/2025	16:57:51.261	188		55.29
			188	55.29
			188	55.29
15/05/2025	16:57:03.587	10		55.28
			10	55.28
			10	55.28
15/05/2025	16:55:53.526	100		55.25
			100	55.25
			100	55.25
15/05/2025	16:54:55.126	100		55.14
			100	55.14
			100	55.14
15/05/2025	16:54:32.550	100		55.17
			100	55.17
			100	55.17
15/05/2025	16:54:26.317	3		55.12
			3	55.12
			3	55.12
15/05/2025	16:54:00.893	2		55.17
			2	55.17
			2	55.17
15/05/2025	16:54:00.855	60		55.17
			60	55.17
			60	55.17
15/05/2025	16:51:52.185	100		55.27
			100	55.27
			100	55.27
15/05/2025	16:51:37.370	1		55.27
			1	55.27
			1	55.27
15/05/2025	16:51:26.110	10		55.27
			10	55.27
			10	55.27
15/05/2025	16:51:11.468	150		55.24
			150	55.24
			150	55.24
15/05/2025	16:50:50.439	90		55.29
			90	55.29
			90	55.29
15/05/2025	16:49:29.700	48		55.27
			48	55.27
			48	55.27
15/05/2025	16:49:19.383	60		55.30
			60	55.30
			60	55.30
15/05/2025	16:48:52.418	65		55.29
			65	55.29
			65	55.29
15/05/2025	16:47:58.098	7		55.23
			7	55.23
			7	55.23
15/05/2025	16:47:14.115	9		55.29
			9	55.29
			9	55.29
15/05/2025	16:46:05.917	25		55.36
			25	55.36
			25	55.36
15/05/2025	16:46:05.476	10		55.36
			10	55.36
			10	55.36
15/05/2025	16:45:42.788	2		55.37
			2	55.37
			2	55.37
15/05/2025	16:45:32.747	150		55.37
			150	55.37
			150	55.37
15/05/2025	16:45:27.045	40		55.35
			40	55.35
			40	55.35
15/05/2025	16:44:19.989	8		55.16
			8	55.16
			8	55.16
15/05/2025	16:43:49.820	100		55.18
			100	55.18
			100	55.18
15/05/2025	16:43:35.495	150		55.21
			150	55.21
			150	55.21
15/05/2025	16:43:19.884	20		55.25
			20	55.25
			20	55.25
15/05/2025	16:43:11.967	4		55.32
			1	55.32
			4	55.32
			3	55.32
15/05/2025	16:42:30.068	120		55.23
			120	55.23
			120	55.23
15/05/2025	16:42:10.139	13		55.17
			13	55.17
			13	55.17
15/05/2025	16:41:21.444	150		55.19
			150	55.19
			150	55.19
15/05/2025	16:41:09.561	150		55.17
			150	55.17
			150	55.17
15/05/2025	16:41:03.833	50		55.14
			50	55.14
			50	55.14
15/05/2025	16:40:51.993	10		55.18
			10	55.18
			10	55.18
15/05/2025	16:40:49.603	150		55.20
			150	55.20
			150	55.20
15/05/2025	16:40:05.251	25		55.12
			25	55.12
			25	55.12
15/05/2025	16:39:18.063	35		55.21
			35	55.21
			35	55.21
15/05/2025	16:38:55.052	70		55.21
			70	55.21
			70	55.21
15/05/2025	16:38:24.969	50		55.24
			50	55.24
			50	55.24
15/05/2025	16:37:53.011	1		55.25
			1	55.25
			1	55.25
15/05/2025	16:37:46.254	27		55.20
			27	55.20
			27	55.20
15/05/2025	16:37:32.978	7		55.24
			7	55.24
			7	55.24
15/05/2025	16:37:29.718	30		55.22
			30	55.22
			30	55.22
15/05/2025	16:37:17.021	250		55.20
			250	55.20
			250	55.20
15/05/2025	16:37:10.735	1		55.26
			1	55.26
			1	55.26
15/05/2025	16:36:21.594	190		55.21
			190	55.21
			190	55.21
15/05/2025	16:36:20.944	50		55.31
			50	55.31
			50	55.31
15/05/2025	16:35:54.784	3		55.28
			3	55.28
			3	55.28
15/05/2025	16:35:37.696	65		55.30
			65	55.30
			65	55.30
15/05/2025	16:35:06.727	25		55.35
			25	55.35
			25	55.35
15/05/2025	16:34:53.542	55		55.40
			55	55.40
			55	55.40
15/05/2025	16:34:34.525	250		55.35
			250	55.35
			250	55.35
15/05/2025	16:34:18.674	21		55.30
			21	55.30
			21	55.30
15/05/2025	16:34:17.376	20		55.30
			20	55.30
			20	55.30
15/05/2025	16:33:41.937	250		55.39
			250	55.39
			250	55.39
15/05/2025	16:33:32.223	50		55.39
			50	55.39
			50	55.39
15/05/2025	16:33:32.185	250		55.39
			250	55.39
			250	55.39
15/05/2025	16:33:31.341	5		55.44
			5	55.44
			5	55.44
15/05/2025	16:33:12.436	30		55.39
			30	55.39
			30	55.39
15/05/2025	16:32:57.138	130		55.39
			130	55.39
			130	55.39
15/05/2025	16:32:50.776	3		55.35
			3	55.35
			3	55.35
15/05/2025	16:32:25.614	175		55.40
			175	55.40
			175	55.40
15/05/2025	16:32:07.114	1		55.53
			1	55.53
			1	55.53
15/05/2025	16:32:01.032	100		55.53
			100	55.53
			100	55.53
15/05/2025	16:31:54.201	4		55.44
			4	55.44
			4	55.44
15/05/2025	16:31:24.028	3		55.53
			3	55.53
			3	55.53
15/05/2025	16:31:22.154	111		55.46
			111	55.46
			111	55.46
15/05/2025	16:31:17.704	489		55.46
			39	55.46
			489	55.46
			450	55.46
15/05/2025	16:31:11.256	3		55.51
			3	55.51
			3	55.51
15/05/2025	16:31:07.208	90		55.51
			90	55.51
			90	55.51
15/05/2025	16:30:41.338	1		55.59
			1	55.59
			1	55.59
15/05/2025	16:30:38.926	1		55.53
			1	55.53
			1	55.53
15/05/2025	16:30:22.220	1		55.53
			1	55.53
			1	55.53
15/05/2025	16:29:45.435	18		55.55
			18	55.55
			18	55.55
15/05/2025	16:29:43.476	91		55.56
			91	55.56
			91	55.56
15/05/2025	16:29:43.012	93		55.59
			93	55.59
			93	55.59
15/05/2025	16:29:42.284	10		55.58
			10	55.58
			10	55.58
15/05/2025	16:29:21.173	100		55.59
			50	55.59
			50	55.59
			100	55.59
15/05/2025	16:29:15.149	20		55.59
			20	55.59
			20	55.59
15/05/2025	16:29:12.121	200		55.55
			200	55.55
			200	55.55
15/05/2025	16:29:11.612	200		55.54
			200	55.54
			200	55.54
15/05/2025	16:28:50.445	3		55.53
			3	55.53
			3	55.53
15/05/2025	16:28:18.158	2		55.52
			2	55.52
			2	55.52
15/05/2025	16:28:16.254	200		55.53
			200	55.53
			200	55.53
15/05/2025	16:27:48.191	7		55.57
			7	55.57
			7	55.57
15/05/2025	16:27:22.077	165		55.55
			165	55.55
			165	55.55
15/05/2025	16:27:21.936	250		55.55
			250	55.55
			250	55.55
15/05/2025	16:27:21.667	1 000		55.55
			1 000	55.55
			1 000	55.55
15/05/2025	16:26:59.670	472		55.58
			450	55.58
			435	55.58
			20	55.58
			37	55.58
			2	55.58
15/05/2025	16:26:19.377	300		55.58
			300	55.58
			300	55.58
15/05/2025	16:26:11.486	25		55.55
			25	55.55
			25	55.55
15/05/2025	16:25:49.959	1		55.54
			1	55.54
			1	55.54
15/05/2025	16:25:38.387	250		55.47
			250	55.47
			250	55.47
15/05/2025	16:25:30.224	350		55.47
			350	55.47
			350	55.47
15/05/2025	16:25:28.766	180		55.44
			30	55.44
			150	55.44
			179	55.44
			1	55.44
15/05/2025	16:24:30.238	450		55.44
			450	55.44
			450	55.44
15/05/2025	16:23:57.886	100		55.43
			100	55.43
			100	55.43
15/05/2025	16:23:39.097	20		55.41
			20	55.41
			20	55.41
15/05/2025	16:23:29.910	6		55.45
			6	55.45
			6	55.45
15/05/2025	16:22:53.992	100		55.54
			100	55.54
			100	55.54
15/05/2025	16:22:44.919	100		55.50
			100	55.50
			100	55.50
15/05/2025	16:22:16.723	146		55.52
			146	55.52
			146	55.52
15/05/2025	16:21:52.530	20		55.59
			20	55.59
			20	55.59
15/05/2025	16:21:28.400	323		55.58
			323	55.58
			323	55.58
15/05/2025	16:21:28.252	450		55.56
			450	55.56
			450	55.56
15/05/2025	16:21:24.568	250		55.56
			250	55.56
			250	55.56
15/05/2025	16:21:21.987	300		55.56
			300	55.56
			300	55.56
15/05/2025	16:21:10.738	392		55.50
			100	55.50
			240	55.50
			392	55.50
			52	55.50
15/05/2025	16:21:10.630	1 348		55.50
			400	55.50
			948	55.50
			1 348	55.50
15/05/2025	16:21:06.582	250		55.50
			250	55.50
			250	55.50
15/05/2025	16:21:04.618	300		55.50
			300	55.50
			300	55.50
15/05/2025	16:21:04.556	250		55.48
			250	55.48
			250	55.48
15/05/2025	16:21:00.758	250		55.48
			250	55.48
			250	55.48
15/05/2025	16:21:00.280	200		55.46
			200	55.46
			200	55.46
15/05/2025	16:20:54.162	150		55.45
			150	55.45
			150	55.45
15/05/2025	16:20:46.919	50		55.47
			50	55.47
			50	55.47
15/05/2025	16:20:46.636	100		55.46
			100	55.46
			100	55.46
15/05/2025	16:20:46.063	5		55.45
			5	55.45
			5	55.45
15/05/2025	16:20:40.574	40		55.45
			40	55.45
			40	55.45
15/05/2025	16:20:13.344	100		55.45
			100	55.45
			100	55.45
15/05/2025	16:19:51.324	2		55.44
			2	55.44
			2	55.44
15/05/2025	16:19:50.611	100		55.40
			100	55.40
			100	55.40
15/05/2025	16:19:22.768	400		55.28
			400	55.28
			400	55.28
15/05/2025	16:19:15.085	145		55.30
			145	55.30
			145	55.30
15/05/2025	16:18:56.862	15		55.22
			15	55.22
			15	55.22
15/05/2025	16:18:37.861	1		55.19
			1	55.19
			1	55.19
15/05/2025	16:17:58.984	1		55.23
			1	55.23
			1	55.23
15/05/2025	16:17:58.874	2		55.23
			2	55.23
			2	55.23
15/05/2025	16:17:44.791	2		55.28
			2	55.28
			2	55.28
15/05/2025	16:17:04.583	200		55.28
			200	55.28
			200	55.28
15/05/2025	16:16:57.096	3		55.31
			3	55.31
			3	55.31
15/05/2025	16:16:40.445	25		55.35
			25	55.35
			25	55.35
15/05/2025	16:16:36.581	30		55.37
			30	55.37
			30	55.37
15/05/2025	16:16:25.050	350		55.37
			350	55.37
			350	55.37
15/05/2025	16:15:31.507	100		55.30
			100	55.30
			100	55.30
15/05/2025	16:15:29.996	5		55.30
			5	55.30
			5	55.30
15/05/2025	16:15:17.359	36		55.34
			36	55.34
			36	55.34
15/05/2025	16:14:57.902	70		55.24
			70	55.24
			70	55.24
15/05/2025	16:14:01.201	59		55.21
			59	55.21
			59	55.21
15/05/2025	16:13:26.919	94		55.25
			94	55.25
			94	55.25
15/05/2025	16:13:10.770	144		55.18
			144	55.18
			144	55.18
15/05/2025	16:12:48.762	1		55.19
			1	55.19
			1	55.19
15/05/2025	16:12:22.165	110		55.26
			107	55.26
			3	55.26
			110	55.26
15/05/2025	16:12:07.061	250		55.26
			250	55.26
			250	55.26
15/05/2025	16:12:06.531	37		55.26
			37	55.26
			37	55.26
15/05/2025	16:11:55.840	250		55.29
			250	55.29
			250	55.29
15/05/2025	16:11:50.053	10		55.25
			10	55.25
			10	55.25
15/05/2025	16:10:56.050	100		55.31
			100	55.31
			100	55.31
15/05/2025	16:10:48.151	5		55.27
			5	55.27
			5	55.27
15/05/2025	16:10:42.810	37		55.23
			37	55.23
			37	55.23
15/05/2025	16:10:30.243	181		55.32
			181	55.32
			181	55.32
15/05/2025	16:10:11.602	50		55.27
			50	55.27
			50	55.27
15/05/2025	16:10:02.193	250		55.20
			250	55.20
			250	55.20
15/05/2025	16:09:44.905	50		55.21
			50	55.21
			50	55.21
15/05/2025	16:09:22.556	32		55.18
			32	55.18
			32	55.18
15/05/2025	16:08:55.695	50		55.16
			50	55.16
			50	55.16
15/05/2025	16:08:50.864	200		55.16
			200	55.16
			200	55.16
15/05/2025	16:08:48.914	400		55.18
			400	55.18
			400	55.18
15/05/2025	16:08:23.457	115		55.15
			115	55.15
			115	55.15
15/05/2025	16:07:53.926	20		55.17
			20	55.17
			20	55.17
15/05/2025	16:07:00.558	345		55.12
			345	55.12
			345	55.12
15/05/2025	16:06:47.123	250		55.12
			250	55.12
			250	55.12
15/05/2025	16:06:08.069	5		55.10
			5	55.10
			5	55.10
15/05/2025	16:06:02.142	150		55.13
			150	55.13
			150	55.13
15/05/2025	16:05:58.703	250		55.13
			250	55.13
			250	55.13
15/05/2025	16:05:19.152	200		55.08
			200	55.08
			200	55.08
15/05/2025	16:05:14.962	40		55.03
			40	55.03
			40	55.03
15/05/2025	16:04:05.076	1		55.03
			1	55.03
			1	55.03
15/05/2025	16:03:38.002	5		55.04
			5	55.04
			5	55.04
15/05/2025	16:03:29.503	1		54.99
			1	54.99
			1	54.99
15/05/2025	16:02:44.104	1		55.02
			1	55.02
			1	55.02
15/05/2025	16:02:01.747	20		55.04
			20	55.04
			20	55.04
15/05/2025	16:01:14.116	2		55.07
			2	55.07
			2	55.07
15/05/2025	16:00:55.697	1		55.01
			1	55.01
			1	55.01
15/05/2025	16:00:31.454	6		55.01
			6	55.01
			6	55.01
15/05/2025	16:00:24.911	1		54.96
			1	54.96
			1	54.96
15/05/2025	16:00:22.158	1		54.97
			1	54.97
			1	54.97
15/05/2025	16:00:03.999	3		55.01
			3	55.01
			3	55.01
15/05/2025	15:59:53.441	912		55.00
			350	55.00
			562	55.00
			912	55.00
15/05/2025	15:59:43.788	250		55.00
			250	55.00
			250	55.00
15/05/2025	15:59:39.716	2		54.95
			2	54.95
			2	54.95
15/05/2025	15:59:34.968	3		54.94
			3	54.94
			3	54.94
15/05/2025	15:58:16.229	15		54.84
			15	54.84
			15	54.84
15/05/2025	15:58:01.832	100		54.75
			100	54.75
			100	54.75
15/05/2025	15:57:38.452	50		54.81
			50	54.81
			50	54.81
15/05/2025	15:57:33.616	300		54.84
			300	54.84
			300	54.84
15/05/2025	15:57:30.029	90		54.84
			90	54.84
			90	54.84
15/05/2025	15:57:17.506	20		54.81
			20	54.81
			20	54.81
15/05/2025	15:55:52.754	182		54.94
			182	54.94
			182	54.94
15/05/2025	15:55:42.205	200		54.91
			200	54.91
			200	54.91
15/05/2025	15:55:18.927	50		54.88
			50	54.88
			50	54.88
15/05/2025	15:55:07.135	10		54.86
			10	54.86
			10	54.86
15/05/2025	15:55:04.405	25		54.86
			25	54.86
			25	54.86
15/05/2025	15:54:32.127	182		54.85
			182	54.85
			182	54.85
15/05/2025	15:53:43.471	10		54.90
			10	54.90
			10	54.90
15/05/2025	15:53:30.723	10		54.90
			10	54.90
			10	54.90
15/05/2025	15:53:08.756	182		54.91
			182	54.91
			182	54.91
15/05/2025	15:53:05.624	2		54.93
			2	54.93
			2	54.93
15/05/2025	15:52:23.470	20		54.90
			20	54.90
			20	54.90
15/05/2025	15:51:53.729	200		55.00
			200	55.00
			200	55.00
15/05/2025	15:51:30.994	110		54.99
			110	54.99
			110	54.99
15/05/2025	15:51:30.759	250		54.99
			40	54.99
			250	54.99
			10	54.99
			200	54.99
15/05/2025	15:51:21.937	350		54.94
			350	54.94
			350	54.94
15/05/2025	15:51:09.795	200		54.91
			200	54.91
			200	54.91

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: 1 679.00
Ask: 1 679.50
Volume: 70 353
+5.10%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:43:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice