Tradegate Exchange

Advanced Micro Devices Inc.

1569

1322

148.00

Date	Time	Volume	Order Volume	Price
07/08/2025	21:37:49.315	71		148.00
			71	148.00
			71	148.00
07/08/2025	21:37:20.822	150		147.92
			150	147.92
			150	147.92
07/08/2025	21:36:56.312	30		147.60
			30	147.60
			30	147.60
07/08/2025	21:36:03.476	20		147.58
			20	147.58
			20	147.58
07/08/2025	21:35:56.889	25		147.46
			25	147.46
			25	147.46
07/08/2025	21:30:15.350	30		147.30
			30	147.30
			30	147.30
07/08/2025	21:28:22.808	10		147.40
			10	147.40
			10	147.40
07/08/2025	21:27:16.932	125		147.48
			125	147.48
			125	147.48
07/08/2025	21:25:25.419	10		147.42
			10	147.42
			10	147.42
07/08/2025	21:22:12.411	15		147.54
			15	147.54
			15	147.54
07/08/2025	21:20:09.896	35		147.80
			35	147.80
			35	147.80
07/08/2025	21:19:06.676	4		147.58
			4	147.58
			4	147.58
07/08/2025	21:16:52.063	2		147.84
			2	147.84
			2	147.84
07/08/2025	21:13:05.674	20		148.10
			20	148.10
			20	148.10
07/08/2025	21:11:51.122	21		148.00
			21	148.00
			21	148.00
07/08/2025	21:09:11.385	50		147.68
			50	147.68
			50	147.68
07/08/2025	21:09:02.274	10		147.84
			10	147.84
			10	147.84
07/08/2025	21:08:52.713	4		147.74
			4	147.74
			4	147.74
07/08/2025	21:07:17.546	30		147.80
			30	147.80
			30	147.80
07/08/2025	21:06:37.776	8		147.68
			8	147.68
			8	147.68
07/08/2025	21:04:38.813	5		147.64
			5	147.64
			5	147.64
07/08/2025	20:58:28.932	1		148.08
			1	148.08
			1	148.08
07/08/2025	20:58:24.619	50		148.14
			50	148.14
			50	148.14
07/08/2025	20:57:18.386	45		148.32
			45	148.32
			45	148.32
07/08/2025	20:57:16.664	12		148.36
			12	148.36
			12	148.36
07/08/2025	20:56:42.443	8		148.28
			8	148.28
			8	148.28
07/08/2025	20:56:14.497	50		148.20
			50	148.20
			50	148.20
07/08/2025	20:54:53.065	500		148.00
			500	148.00
			500	148.00
07/08/2025	20:54:52.968	779		148.00
			2	148.00
			5	148.00
			779	148.00
			772	148.00
07/08/2025	20:54:21.487	10		147.80
			10	147.80
			10	147.80
07/08/2025	20:53:39.425	10		147.86
			10	147.86
			10	147.86
07/08/2025	20:52:49.336	76		147.50
			76	147.50
			76	147.50
07/08/2025	20:51:15.051	5		147.46
			5	147.46
			5	147.46
07/08/2025	20:49:42.478	300		147.32
			300	147.32
			300	147.32
07/08/2025	20:45:57.334	50		147.40
			50	147.40
			50	147.40
07/08/2025	20:43:03.232	17		147.54
			17	147.54
			17	147.54
07/08/2025	20:41:10.491	40		147.62
			40	147.62
			40	147.62
07/08/2025	20:39:12.147	50		147.68
			50	147.68
			50	147.68
07/08/2025	20:38:33.280	67		147.64
			67	147.64
			67	147.64
07/08/2025	20:36:44.473	21		147.44
			21	147.44
			21	147.44
07/08/2025	20:36:31.442	100		147.34
			100	147.34
			100	147.34
07/08/2025	20:36:04.899	63		147.10
			63	147.10
			63	147.10
07/08/2025	20:35:40.272	20		147.18
			20	147.18
			20	147.18
07/08/2025	20:34:22.540	100		147.08
			100	147.08
			100	147.08
07/08/2025	20:33:22.967	30		147.18
			30	147.18
			30	147.18
07/08/2025	20:33:09.439	68		147.08
			68	147.08
			68	147.08
07/08/2025	20:30:58.916	5		147.00
			5	147.00
			5	147.00
07/08/2025	20:30:21.630	15		147.00
			15	147.00
			15	147.00
07/08/2025	20:25:39.669	35		146.58
			35	146.58
			35	146.58
07/08/2025	20:19:53.525	14		146.18
			14	146.18
			14	146.18
07/08/2025	20:19:52.420	10		146.18
			10	146.18
			10	146.18
07/08/2025	20:19:13.400	30		146.38
			30	146.38
			30	146.38
07/08/2025	20:19:12.368	30		146.22
			30	146.22
			30	146.22
07/08/2025	20:18:30.935	5		146.18
			5	146.18
			5	146.18
07/08/2025	20:16:50.610	85		146.36
			85	146.36
			85	146.36
07/08/2025	20:16:50.494	5		146.50
			5	146.50
			5	146.50
07/08/2025	20:16:45.365	68		146.60
			68	146.60
			68	146.60
07/08/2025	20:15:36.478	50		146.52
			50	146.52
			50	146.52
07/08/2025	20:15:36.316	8		146.52
			8	146.52
			8	146.52
07/08/2025	20:13:41.486	300		146.74
			300	146.74
			300	146.74
07/08/2025	20:13:18.897	50		146.80
			50	146.80
			50	146.80
07/08/2025	20:12:32.119	150		146.82
			150	146.82
			150	146.82
07/08/2025	20:12:27.871	50		146.82
			50	146.82
			50	146.82
07/08/2025	20:10:31.706	10		147.32
			10	147.32
			10	147.32
07/08/2025	20:10:00.284	18		147.24
			18	147.24
			18	147.24
07/08/2025	20:08:29.694	5		147.18
			5	147.18
			5	147.18
07/08/2025	20:07:11.941	16		147.50
			16	147.50
			16	147.50
07/08/2025	20:03:49.511	8		147.46
			8	147.46
			8	147.46
07/08/2025	20:03:17.413	10		147.20
			10	147.20
			10	147.20
07/08/2025	20:02:48.242	5		147.02
			5	147.02
			5	147.02
07/08/2025	20:02:16.079	110		147.16
			110	147.16
			110	147.16
07/08/2025	20:00:21.434	10		147.44
			10	147.44
			10	147.44
07/08/2025	19:57:41.623	43		147.28
			43	147.28
			43	147.28
07/08/2025	19:53:20.441	50		146.66
			50	146.66
			50	146.66
07/08/2025	19:53:05.555	28		146.70
			28	146.70
			28	146.70
07/08/2025	19:53:01.476	7		146.80
			7	146.80
			7	146.80
07/08/2025	19:52:39.414	199		146.64
			199	146.64
			199	146.64
07/08/2025	19:51:10.956	7		146.82
			7	146.82
			7	146.82
07/08/2025	19:50:52.740	130		146.90
			130	146.90
			130	146.90
07/08/2025	19:50:46.182	10		146.82
			10	146.82
			10	146.82
07/08/2025	19:49:46.043	15		147.24
			15	147.24
			15	147.24
07/08/2025	19:47:25.683	50		147.18
			50	147.18
			50	147.18
07/08/2025	19:46:49.507	9		147.18
			9	147.18
			9	147.18
07/08/2025	19:44:28.389	25		147.20
			25	147.20
			25	147.20
07/08/2025	19:42:50.760	19		147.18
			19	147.18
			19	147.18
07/08/2025	19:37:38.166	1		147.22
			1	147.22
			1	147.22
07/08/2025	19:37:34.749	1		147.22
			1	147.22
			1	147.22
07/08/2025	19:37:10.851	10		147.16
			10	147.16
			10	147.16
07/08/2025	19:36:22.988	230		147.28
			230	147.28
			230	147.28
07/08/2025	19:35:59.403	14		147.40
			14	147.40
			14	147.40
07/08/2025	19:35:29.565	13		147.20
			13	147.20
			13	147.20
07/08/2025	19:34:47.899	30		147.24
			30	147.24
			30	147.24
07/08/2025	19:33:33.179	339		147.56
			339	147.56
			339	147.56
07/08/2025	19:31:57.102	7		147.26
			7	147.26
			7	147.26
07/08/2025	19:31:25.192	67		147.28
			67	147.28
			67	147.28
07/08/2025	19:30:58.410	54		147.32
			54	147.32
			54	147.32
07/08/2025	19:28:07.242	7		147.80
			7	147.80
			7	147.80
07/08/2025	19:27:51.756	3		147.98
			3	147.98
			3	147.98
07/08/2025	19:26:57.376	48		147.90
			48	147.90
			48	147.90
07/08/2025	19:25:32.120	17		148.00
			17	148.00
			17	148.00
07/08/2025	19:23:39.230	10		147.86
			10	147.86
			10	147.86
07/08/2025	19:22:26.500	304		147.64
			304	147.64
			304	147.64
07/08/2025	19:20:57.781	300		147.32
			300	147.32
			300	147.32
07/08/2025	19:19:26.814	300		146.98
			300	146.98
			300	146.98
07/08/2025	19:19:07.388	50		147.24
			50	147.24
			50	147.24
07/08/2025	19:18:33.202	300		147.14
			300	147.14
			300	147.14
07/08/2025	19:18:27.769	34		147.38
			34	147.38
			34	147.38
07/08/2025	19:17:53.883	300		147.36
			300	147.36
			300	147.36
07/08/2025	19:16:23.254	50		147.44
			50	147.44
			50	147.44
07/08/2025	19:16:09.688	20		147.68
			20	147.68
			20	147.68
07/08/2025	19:15:03.591	5		147.64
			5	147.64
			5	147.64
07/08/2025	19:14:02.540	20		147.78
			20	147.78
			20	147.78
07/08/2025	19:13:12.264	10		147.64
			10	147.64
			10	147.64
07/08/2025	19:11:18.374	50		147.34
			50	147.34
			50	147.34
07/08/2025	19:10:27.266	1		147.52
			1	147.52
			1	147.52
07/08/2025	19:10:10.583	20		147.82
			20	147.82
			20	147.82
07/08/2025	19:09:57.013	22		147.54
			22	147.54
			22	147.54
07/08/2025	19:08:49.810	50		147.30
			50	147.30
			50	147.30
07/08/2025	19:08:35.883	27		147.32
			27	147.32
			27	147.32
07/08/2025	19:07:11.723	10		147.46
			10	147.46
			10	147.46
07/08/2025	19:05:12.383	326		147.36
			326	147.36
			326	147.36
07/08/2025	19:04:41.830	2		147.24
			2	147.24
			2	147.24
07/08/2025	19:04:18.171	67		147.42
			67	147.42
			67	147.42
07/08/2025	19:04:08.332	2		147.50
			2	147.50
			2	147.50
07/08/2025	19:03:31.890	1		147.18
			1	147.18
			1	147.18
07/08/2025	19:01:09.826	20		147.34
			20	147.34
			20	147.34
07/08/2025	19:00:13.182	337		147.06
			337	147.06
			337	147.06
07/08/2025	19:00:11.234	26		147.08
			26	147.08
			26	147.08
07/08/2025	18:59:31.152	10		147.00
			10	147.00
			10	147.00
07/08/2025	18:56:42.015	5		147.48
			5	147.48
			5	147.48
07/08/2025	18:56:18.356	3		147.42
			3	147.42
			3	147.42
07/08/2025	18:56:03.576	40		147.36
			40	147.36
			40	147.36
07/08/2025	18:55:46.062	1		147.60
			1	147.60
			1	147.60
07/08/2025	18:55:35.155	6		147.56
			6	147.56
			6	147.56
07/08/2025	18:54:42.630	7		147.64
			7	147.64
			7	147.64
07/08/2025	18:54:08.799	14		147.56
			14	147.56
			14	147.56
07/08/2025	18:53:34.004	28		147.58
			28	147.58
			28	147.58
07/08/2025	18:53:29.558	7		147.68
			7	147.68
			7	147.68
07/08/2025	18:52:07.295	5		147.46
			5	147.46
			5	147.46
07/08/2025	18:50:46.047	14		147.30
			14	147.30
			14	147.30
07/08/2025	18:50:30.491	115		147.20
			115	147.20
			115	147.20
07/08/2025	18:49:11.009	9		146.86
			9	146.86
			9	146.86
07/08/2025	18:48:58.734	25		146.76
			25	146.76
			25	146.76
07/08/2025	18:48:39.394	668		146.78
			668	146.78
			668	146.78
07/08/2025	18:48:39.343	109		146.76
			109	146.76
			109	146.76
07/08/2025	18:47:54.483	8		146.86
			8	146.86
			8	146.86
07/08/2025	18:47:29.468	534		146.76
			534	146.76
			534	146.76
07/08/2025	18:47:01.763	70		146.74
			70	146.74
			70	146.74
07/08/2025	18:46:47.265	17		146.74
			17	146.74
			17	146.74
07/08/2025	18:45:42.044	775		147.10
			775	147.10
			775	147.10
07/08/2025	18:45:02.645	14		147.10
			14	147.10
			14	147.10
07/08/2025	18:44:49.956	81		147.20
			81	147.20
			81	147.20
07/08/2025	18:43:51.029	7		147.34
			7	147.34
			7	147.34
07/08/2025	18:43:49.020	10		147.16
			10	147.16
			10	147.16
07/08/2025	18:42:51.431	34		147.44
			34	147.44
			34	147.44
07/08/2025	18:42:27.634	75		147.08
			75	147.08
			75	147.08
07/08/2025	18:42:27.588	10		147.08
			10	147.08
			10	147.08
07/08/2025	18:42:10.788	56		147.16
			56	147.16
			56	147.16
07/08/2025	18:41:21.220	10		147.42
			10	147.42
			10	147.42
07/08/2025	18:41:12.101	15		147.48
			15	147.48
			15	147.48
07/08/2025	18:41:12.043	50		147.48
			50	147.48
			50	147.48
07/08/2025	18:40:37.256	90		147.62
			90	147.62
			90	147.62
07/08/2025	18:38:31.461	300		147.86
			300	147.86
			300	147.86
07/08/2025	18:38:31.385	46		147.86
			6	147.86
			46	147.86
			40	147.86
07/08/2025	18:38:31.327	797		148.00
			775	148.00
			797	148.00
			20	148.00
			2	148.00
07/08/2025	18:38:04.510	4		148.02
			4	148.02
			4	148.02
07/08/2025	18:37:31.388	10		148.02
			10	148.02
			10	148.02
07/08/2025	18:37:07.465	3		148.12
			3	148.12
			3	148.12
07/08/2025	18:35:57.157	1		148.18
			1	148.18
			1	148.18
07/08/2025	18:35:21.044	32		148.22
			32	148.22
			32	148.22
07/08/2025	18:35:20.867	179		148.08
			179	148.08
			179	148.08
07/08/2025	18:34:35.533	134		148.28
			134	148.28
			134	148.28
07/08/2025	18:34:21.156	25		148.30
			25	148.30
			25	148.30
07/08/2025	18:34:03.855	120		148.16
			120	148.16
			120	148.16
07/08/2025	18:33:19.182	150		148.40
			150	148.40
			150	148.40
07/08/2025	18:32:59.009	3		148.42
			3	148.42
			3	148.42
07/08/2025	18:32:40.337	20		148.66
			20	148.66
			20	148.66
07/08/2025	18:32:24.452	26		148.68
			26	148.68
			26	148.68
07/08/2025	18:31:22.235	21		148.78
			21	148.78
			21	148.78
07/08/2025	18:30:17.679	20		149.00
			20	149.00
			20	149.00
07/08/2025	18:29:55.064	4		149.08
			4	149.08
			4	149.08
07/08/2025	18:29:27.379	15		149.02
			15	149.02
			15	149.02
07/08/2025	18:29:27.125	100		149.18
			100	149.18
			100	149.18
07/08/2025	18:28:47.564	5		149.24
			5	149.24
			5	149.24
07/08/2025	18:27:48.021	1		149.08
			1	149.08
			1	149.08
07/08/2025	18:27:27.216	25		149.02
			25	149.02
			25	149.02
07/08/2025	18:26:39.190	4		149.04
			4	149.04
			4	149.04
07/08/2025	18:25:43.208	25		148.92
			25	148.92
			25	148.92
07/08/2025	18:24:49.270	5		149.14
			5	149.14
			5	149.14
07/08/2025	18:22:09.673	1		149.18
			1	149.18
			1	149.18
07/08/2025	18:21:40.899	3		149.04
			3	149.04
			3	149.04
07/08/2025	18:21:18.709	7		149.14
			7	149.14
			7	149.14
07/08/2025	18:20:34.199	18		149.04
			18	149.04
			18	149.04
07/08/2025	18:19:01.834	5		148.94
			5	148.94
			5	148.94
07/08/2025	18:18:26.706	387		149.02
			387	149.02
			387	149.02
07/08/2025	18:17:27.226	8		148.94
			8	148.94
			8	148.94
07/08/2025	18:15:54.390	10		149.24
			10	149.24
			10	149.24
07/08/2025	18:15:37.906	17		148.92
			17	148.92
			17	148.92
07/08/2025	18:15:30.247	14		148.98
			14	148.98
			14	148.98
07/08/2025	18:14:05.533	19		149.00
			19	149.00
			19	149.00
07/08/2025	18:13:53.095	100		148.94
			100	148.94
			100	148.94
07/08/2025	18:10:13.300	400		148.78
			400	148.78
			400	148.78
07/08/2025	18:09:11.137	10		148.76
			10	148.76
			10	148.76
07/08/2025	18:08:38.076	3		148.74
			3	148.74
			3	148.74
07/08/2025	18:08:21.601	100		148.62
			100	148.62
			100	148.62
07/08/2025	18:07:51.180	5		148.72
			5	148.72
			5	148.72
07/08/2025	18:07:12.971	40		148.80
			40	148.80
			40	148.80
07/08/2025	18:06:51.359	10		148.76
			10	148.76
			10	148.76
07/08/2025	18:06:11.643	1		148.68
			1	148.68
			1	148.68
07/08/2025	18:00:39.240	70		149.00
			70	149.00
			70	149.00
07/08/2025	17:58:39.952	8		148.70
			8	148.70
			8	148.70
07/08/2025	17:57:17.916	111		148.96
			111	148.96
			111	148.96
07/08/2025	17:57:11.130	1		148.94
			1	148.94
			1	148.94
07/08/2025	17:56:32.195	10		148.96
			10	148.96
			10	148.96
07/08/2025	17:55:53.648	4		148.98
			4	148.98
			4	148.98
07/08/2025	17:53:32.263	7		148.74
			7	148.74
			7	148.74
07/08/2025	17:52:05.960	80		148.72
			80	148.72
			80	148.72
07/08/2025	17:51:34.967	13		148.74
			13	148.74
			13	148.74
07/08/2025	17:51:08.054	10		148.50
			10	148.50
			10	148.50
07/08/2025	17:50:03.076	27		148.60
			27	148.60
			27	148.60
07/08/2025	17:49:05.295	30		148.92
			30	148.92
			30	148.92
07/08/2025	17:47:46.858	4		149.24
			4	149.24
			4	149.24
07/08/2025	17:47:23.420	4		148.94
			4	148.94
			4	148.94
07/08/2025	17:46:46.966	10		149.26
			10	149.26
			10	149.26
07/08/2025	17:46:06.615	25		148.96
			25	148.96
			25	148.96
07/08/2025	17:45:41.973	173		148.82
			173	148.82
			173	148.82
07/08/2025	17:44:54.876	20		148.74
			20	148.74
			20	148.74
07/08/2025	17:44:21.550	290		148.58
			290	148.58
			290	148.58
07/08/2025	17:42:59.494	6		148.58
			6	148.58
			6	148.58
07/08/2025	17:42:44.867	5		148.56
			5	148.56
			5	148.56
07/08/2025	17:42:30.120	13		148.64
			13	148.64
			13	148.64
07/08/2025	17:41:55.820	6		148.54
			6	148.54
			6	148.54
07/08/2025	17:41:37.346	50		148.70
			50	148.70
			50	148.70
07/08/2025	17:40:47.288	3		148.72
			3	148.72
			3	148.72
07/08/2025	17:40:32.198	100		149.04
			100	149.04
			100	149.04
07/08/2025	17:40:29.999	50		148.96
			50	148.96
			50	148.96
07/08/2025	17:40:27.259	1		148.98
			1	148.98
			1	148.98
07/08/2025	17:39:06.329	30		149.00
			30	149.00
			30	149.00
07/08/2025	17:38:35.569	1		148.92
			1	148.92
			1	148.92
07/08/2025	17:38:20.019	20		148.92
			20	148.92
			20	148.92
07/08/2025	17:38:19.902	70		148.92
			70	148.92
			70	148.92
07/08/2025	17:38:11.669	100		148.80
			100	148.80
			100	148.80
07/08/2025	17:37:12.689	200		148.80
			200	148.80
			200	148.80
07/08/2025	17:37:04.828	16		148.82
			16	148.82
			16	148.82
07/08/2025	17:36:17.841	1 000		148.92
			1 000	148.92
			1 000	148.92
07/08/2025	17:35:27.377	5		149.06
			5	149.06
			5	149.06
07/08/2025	17:35:09.221	500		148.96
			500	148.96
			500	148.96
07/08/2025	17:34:35.357	34		148.66
			34	148.66
			34	148.66
07/08/2025	17:33:59.913	150		148.80
			150	148.80
			150	148.80
07/08/2025	17:33:50.064	10		148.96
			10	148.96
			10	148.96
07/08/2025	17:33:02.386	100		149.04
			100	149.04
			100	149.04
07/08/2025	17:32:07.600	23		149.16
			23	149.16
			23	149.16
07/08/2025	17:31:45.882	70		149.48
			70	149.48
			70	149.48
07/08/2025	17:31:43.992	907		149.52
			25	149.52
			20	149.52
			1	149.52
			100	149.52
			754	149.52
			8	149.52
			1	149.52
			12	149.52
			892	149.52
			1	149.52
07/08/2025	17:30:01.825	108		149.48
			108	149.48
			108	149.48
07/08/2025	17:29:46.591	1		149.34
			1	149.34
			1	149.34
07/08/2025	17:29:34.819	35		149.56
			35	149.56
			35	149.56
07/08/2025	17:29:23.046	1		149.68
			1	149.68
			1	149.68
07/08/2025	17:29:06.777	11		149.98
			8	149.98
			11	149.98
			3	149.98
07/08/2025	17:28:34.391	1 000		149.98
			1 000	149.98
			1 000	149.98
07/08/2025	17:28:12.804	2		149.72
			2	149.72
			2	149.72
07/08/2025	17:27:51.869	10		149.80
			10	149.80
			10	149.80
07/08/2025	17:27:41.124	20		149.82
			20	149.82
			20	149.82
07/08/2025	17:27:08.480	3		150.00
			3	150.00
			3	150.00
07/08/2025	17:26:55.408	1		150.00
			1	150.00
			1	150.00
07/08/2025	17:26:50.676	7		150.12
			7	150.12
			7	150.12
07/08/2025	17:26:32.701	20		150.12
			20	150.12
			20	150.12
07/08/2025	17:26:03.642	70		150.12
			70	150.12
			70	150.12
07/08/2025	17:25:40.255	40		150.12
			40	150.12
			40	150.12
07/08/2025	17:25:39.138	36		150.10
			36	150.10
			36	150.10
07/08/2025	17:25:03.605	14		150.44
			14	150.44
			14	150.44
07/08/2025	17:24:52.007	20		150.50
			20	150.50
			20	150.50
07/08/2025	17:24:51.786	24		150.50
			5	150.50
			4	150.50
			14	150.50
			15	150.50
			10	150.50
07/08/2025	17:21:52.996	34		150.98
			34	150.98
			34	150.98
07/08/2025	17:21:51.225	20		150.98
			20	150.98
			20	150.98
07/08/2025	17:21:18.513	80		150.70
			80	150.70
			80	150.70
07/08/2025	17:21:12.749	100		150.62
			100	150.62
			100	150.62
07/08/2025	17:21:08.962	180		150.68
			180	150.68
			180	150.68
07/08/2025	17:19:48.032	100		150.20
			100	150.20
			100	150.20
07/08/2025	17:19:41.724	12		150.10
			12	150.10
			12	150.10
07/08/2025	17:19:17.327	250		149.98
			250	149.98
			250	149.98
07/08/2025	17:18:50.671	10		150.30
			10	150.30
			10	150.30
07/08/2025	17:18:16.768	15		150.50
			15	150.50
			15	150.50
07/08/2025	17:17:48.956	1		150.42
			1	150.42
			1	150.42
07/08/2025	17:17:33.092	3		150.52
			3	150.52
			3	150.52
07/08/2025	17:17:26.776	200		150.40
			200	150.40
			200	150.40
07/08/2025	17:16:42.034	7		150.08
			7	150.08
			7	150.08
07/08/2025	17:16:41.784	571		150.00
			40	150.00
			2	150.00
			300	150.00
			3	150.00
			17	150.00
			8	150.00
			6	150.00
			15	150.00
			66	150.00
			571	150.00
			10	150.00
			1	150.00
			3	150.00
			100	150.00
07/08/2025	17:16:05.372	17		149.50
			17	149.50
			17	149.50
07/08/2025	17:15:49.202	3		149.54
			3	149.54
			3	149.54
07/08/2025	17:15:24.356	1		149.64
			1	149.64
			1	149.64
07/08/2025	17:15:10.650	25		149.54
			25	149.54
			25	149.54
07/08/2025	17:15:07.540	600		149.68
			600	149.68
			600	149.68
07/08/2025	17:15:03.506	2		149.62
			2	149.62
			2	149.62
07/08/2025	17:14:55.499	15		149.54
			15	149.54
			15	149.54
07/08/2025	17:14:36.109	20		149.50
			20	149.50
			20	149.50
07/08/2025	17:14:36.067	136		149.48
			136	149.48
			136	149.48
07/08/2025	17:13:50.139	19		149.26
			19	149.26
			19	149.26
07/08/2025	17:12:21.419	100		149.24
			100	149.24
			100	149.24
07/08/2025	17:12:03.330	81		149.24
			81	149.24
			81	149.24
07/08/2025	17:11:55.716	50		149.06
			50	149.06
			50	149.06
07/08/2025	17:11:34.174	32		149.26
			32	149.26
			32	149.26
07/08/2025	17:11:34.047	14		149.16
			14	149.16
			14	149.16
07/08/2025	17:11:30.152	70		149.20
			70	149.20
			70	149.20
07/08/2025	17:10:42.634	180		149.20
			180	149.20
			180	149.20
07/08/2025	17:10:41.943	2		149.22
			2	149.22
			2	149.22
07/08/2025	17:09:45.784	33		149.26
			33	149.26
			33	149.26
07/08/2025	17:09:18.076	2		149.04
			2	149.04
			2	149.04
07/08/2025	17:09:12.594	70		149.00
			70	149.00
			70	149.00
07/08/2025	17:09:12.038	30		148.98
			30	148.98
			30	148.98
07/08/2025	17:09:11.920	10		148.86
			10	148.86
			10	148.86
07/08/2025	17:09:05.524	30		148.84
			30	148.84
			30	148.84
07/08/2025	17:09:00.135	15		148.82
			15	148.82
			15	148.82
07/08/2025	17:08:40.681	35		148.46
			35	148.46
			35	148.46
07/08/2025	17:06:56.704	10		148.60
			10	148.60
			10	148.60
07/08/2025	17:06:52.335	8		148.60
			8	148.60
			8	148.60
07/08/2025	17:06:37.231	12		148.60
			12	148.60
			12	148.60
07/08/2025	17:06:32.270	35		148.50
			30	148.50
			5	148.50
			35	148.50
07/08/2025	17:05:49.800	975		148.50
			500	148.50
			975	148.50
			175	148.50
			300	148.50
07/08/2025	17:05:37.648	10		148.40
			10	148.40
			10	148.40
07/08/2025	17:05:35.176	10		148.38
			10	148.38
			10	148.38
07/08/2025	17:04:49.130	3		148.30
			3	148.30
			3	148.30
07/08/2025	17:03:43.533	19		148.22
			19	148.22
			19	148.22

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: 1 658.50
Ask: 1 661.50
Volume: 128 386
-6.02%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 21:42:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice