Tradegate Exchange

Leon.-Finmeccan.Spa (Leonardo)

523

433

49.27

Date	Time	Volume	Order Volume	Price
16/06/2025	17:54:27.978	100		49.27
			100	49.27
			100	49.27
16/06/2025	17:51:09.608	25		49.35
			25	49.35
			25	49.35
16/06/2025	17:43:25.907	1		49.29
			1	49.29
			1	49.29
16/06/2025	17:41:41.459	110		49.44
			110	49.44
			110	49.44
16/06/2025	17:40:52.613	20		49.57
			20	49.57
			20	49.57
16/06/2025	17:40:16.695	100		49.10
			100	49.10
			100	49.10
16/06/2025	17:40:02.510	2		49.11
			2	49.11
			2	49.11
16/06/2025	17:37:31.377	9		49.30
			9	49.30
			9	49.30
16/06/2025	17:37:23.732	1		49.30
			1	49.30
			1	49.30
16/06/2025	17:36:50.019	1		49.28
			1	49.28
			1	49.28
16/06/2025	17:35:59.930	2		49.08
			2	49.08
			2	49.08
16/06/2025	17:35:24.181	6		49.08
			6	49.08
			6	49.08
16/06/2025	17:26:55.807	50		49.02
			50	49.02
			50	49.02
16/06/2025	17:17:37.178	350		48.95
			350	48.95
			350	48.95
16/06/2025	17:16:04.189	157		48.94
			157	48.94
			157	48.94
16/06/2025	17:15:31.690	2		48.92
			2	48.92
			2	48.92
16/06/2025	17:11:28.689	163		48.89
			163	48.89
			163	48.89
16/06/2025	17:11:22.700	1 000		48.89
			1 000	48.89
			1 000	48.89
16/06/2025	17:11:13.969	200		48.91
			200	48.91
			200	48.91
16/06/2025	17:09:35.770	2		48.91
			2	48.91
			2	48.91
16/06/2025	17:09:32.053	2		48.90
			2	48.90
			2	48.90
16/06/2025	17:08:23.721	3		48.88
			3	48.88
			3	48.88
16/06/2025	17:07:55.251	5		48.90
			5	48.90
			5	48.90
16/06/2025	17:02:28.186	10		48.78
			10	48.78
			10	48.78
16/06/2025	17:02:16.427	60		48.80
			60	48.80
			60	48.80
16/06/2025	17:00:26.898	40		48.78
			40	48.78
			40	48.78
16/06/2025	16:59:04.029	15		48.80
			15	48.80
			15	48.80
16/06/2025	16:54:22.967	5		48.76
			5	48.76
			5	48.76
16/06/2025	16:52:41.559	15		48.77
			15	48.77
			15	48.77
16/06/2025	16:49:58.406	3		48.84
			3	48.84
			3	48.84
16/06/2025	16:37:23.313	1		48.75
			1	48.75
			1	48.75
16/06/2025	16:37:23.247	5		48.75
			5	48.75
			5	48.75
16/06/2025	16:37:20.790	15		48.76
			15	48.76
			15	48.76
16/06/2025	16:30:17.655	30		48.71
			30	48.71
			30	48.71
16/06/2025	16:30:10.395	3		48.75
			3	48.75
			3	48.75
16/06/2025	16:27:01.749	250		48.79
			250	48.79
			250	48.79
16/06/2025	16:26:01.203	3		48.81
			3	48.81
			3	48.81
16/06/2025	16:24:38.430	3		48.76
			3	48.76
			3	48.76
16/06/2025	16:24:33.200	3		48.82
			3	48.82
			3	48.82
16/06/2025	16:23:47.182	20		48.80
			20	48.80
			20	48.80
16/06/2025	16:20:31.948	46		48.87
			46	48.87
			46	48.87
16/06/2025	16:17:35.888	3		48.82
			3	48.82
			3	48.82
16/06/2025	16:14:14.734	5		48.99
			5	48.99
			5	48.99
16/06/2025	16:12:10.733	10		48.75
			10	48.75
			10	48.75
16/06/2025	16:11:13.676	13		48.74
			13	48.74
			3	48.74
			10	48.74
16/06/2025	16:10:10.554	1 000		48.72
			1 000	48.72
			1 000	48.72
16/06/2025	16:09:35.862	500		48.75
			500	48.75
			500	48.75
16/06/2025	16:07:41.263	27		48.71
			27	48.71
			27	48.71
16/06/2025	16:05:15.398	2		48.61
			2	48.61
			2	48.61
16/06/2025	16:04:39.075	2		48.59
			2	48.59
			2	48.59
16/06/2025	16:03:56.700	2		48.52
			2	48.52
			2	48.52
16/06/2025	16:03:49.650	21		48.53
			21	48.53
			21	48.53
16/06/2025	16:00:34.114	3		48.72
			3	48.72
			3	48.72
16/06/2025	16:00:02.882	12		48.78
			12	48.78
			12	48.78
16/06/2025	15:57:12.466	5		48.71
			5	48.71
			5	48.71
16/06/2025	15:49:41.520	50		48.86
			50	48.86
			50	48.86
16/06/2025	15:49:38.964	9		48.89
			9	48.89
			9	48.89
16/06/2025	15:49:15.676	21		48.87
			21	48.87
			21	48.87
16/06/2025	15:48:31.976	10		48.89
			10	48.89
			10	48.89
16/06/2025	15:46:44.795	400		48.86
			400	48.86
			400	48.86
16/06/2025	15:46:20.192	10		48.77
			10	48.77
			10	48.77
16/06/2025	15:46:13.555	1		48.79
			1	48.79
			1	48.79
16/06/2025	15:45:56.739	100		48.79
			100	48.79
			100	48.79
16/06/2025	15:42:27.094	1		48.76
			1	48.76
			1	48.76
16/06/2025	15:41:53.996	1		48.74
			1	48.74
			1	48.74
16/06/2025	15:40:55.037	5		48.69
			5	48.69
			5	48.69
16/06/2025	15:36:56.878	88		48.80
			88	48.80
			88	48.80
16/06/2025	15:36:26.687	96		48.85
			96	48.85
			96	48.85
16/06/2025	15:35:03.780	75		48.84
			75	48.84
			75	48.84
16/06/2025	15:34:50.574	150		48.85
			150	48.85
			150	48.85
16/06/2025	15:33:03.349	10		48.89
			10	48.89
			10	48.89
16/06/2025	15:31:00.511	40		48.98
			40	48.98
			40	48.98
16/06/2025	15:29:30.221	100		48.95
			100	48.95
			100	48.95
16/06/2025	15:24:45.210	3		48.88
			3	48.88
			3	48.88
16/06/2025	15:23:18.597	4		48.87
			4	48.87
			4	48.87
16/06/2025	15:21:18.090	3		48.83
			3	48.83
			3	48.83
16/06/2025	15:21:04.083	2		48.84
			2	48.84
			2	48.84
16/06/2025	15:18:31.033	30		48.89
			30	48.89
			30	48.89
16/06/2025	15:15:44.560	50		48.87
			50	48.87
			50	48.87
16/06/2025	15:14:08.141	100		48.90
			100	48.90
			100	48.90
16/06/2025	15:10:41.617	100		48.92
			100	48.92
			100	48.92
16/06/2025	15:10:04.880	49		48.84
			49	48.84
			49	48.84
16/06/2025	15:08:36.348	1		48.91
			1	48.91
			1	48.91
16/06/2025	15:05:08.846	1		48.90
			1	48.90
			1	48.90
16/06/2025	15:00:50.437	21		48.88
			21	48.88
			21	48.88
16/06/2025	14:59:37.767	75		48.83
			75	48.83
			75	48.83
16/06/2025	14:57:30.579	1		48.85
			1	48.85
			1	48.85
16/06/2025	14:56:31.891	25		48.83
			25	48.83
			25	48.83
16/06/2025	14:47:50.920	25		48.86
			25	48.86
			25	48.86
16/06/2025	14:44:57.519	1		48.83
			1	48.83
			1	48.83
16/06/2025	14:43:59.998	4		48.84
			4	48.84
			4	48.84
16/06/2025	14:43:01.994	1		48.84
			1	48.84
			1	48.84
16/06/2025	14:42:35.928	20		48.84
			20	48.84
			20	48.84
16/06/2025	14:41:13.734	1		48.99
			1	48.99
			1	48.99
16/06/2025	14:39:59.878	1		48.99
			1	48.99
			1	48.99
16/06/2025	14:39:30.703	60		48.90
			60	48.90
			60	48.90
16/06/2025	14:35:41.651	50		48.57
			50	48.57
			50	48.57
16/06/2025	14:34:46.619	50		48.40
			50	48.40
			50	48.40
16/06/2025	14:34:40.803	140		48.34
			140	48.34
			140	48.34
16/06/2025	14:34:33.958	350		48.39
			350	48.39
			350	48.39
16/06/2025	14:34:20.102	43		48.25
			43	48.25
			43	48.25
16/06/2025	14:34:19.985	25		48.30
			25	48.30
			25	48.30
16/06/2025	14:34:04.373	6		48.47
			6	48.47
			6	48.47
16/06/2025	14:33:23.082	20		48.43
			20	48.43
			20	48.43
16/06/2025	14:33:17.216	30		48.33
			20	48.33
			10	48.33
			30	48.33
16/06/2025	14:33:15.761	135		48.40
			135	48.40
			120	48.40
			15	48.40
16/06/2025	14:33:15.715	110		48.42
			110	48.42
			110	48.42
16/06/2025	14:33:15.644	110		48.43
			110	48.43
			110	48.43
16/06/2025	14:33:14.803	75		48.50
			10	48.50
			10	48.50
			75	48.50
			45	48.50
			10	48.50
16/06/2025	14:33:13.199	40		48.54
			40	48.54
			40	48.54
16/06/2025	14:33:12.401	205		48.60
			205	48.60
			205	48.60
16/06/2025	14:33:06.008	125		48.77
			125	48.77
			125	48.77
16/06/2025	14:33:05.913	100		48.80
			100	48.80
			100	48.80
16/06/2025	14:33:04.348	570		48.89
			570	48.89
			550	48.89
			20	48.89
16/06/2025	14:33:01.213	20		48.99
			20	48.99
			20	48.99
16/06/2025	14:33:01.161	375		49.00
			150	49.00
			115	49.00
			35	49.00
			375	49.00
			50	49.00
			25	49.00
16/06/2025	14:33:01.094	111		49.01
			111	49.01
			111	49.01
16/06/2025	14:31:45.021	42		49.07
			42	49.07
			42	49.07
16/06/2025	14:31:44.554	41		49.10
			41	49.10
			21	49.10
			20	49.10
16/06/2025	14:30:31.492	280		49.21
			280	49.21
			280	49.21
16/06/2025	14:30:31.351	50		49.20
			50	49.20
			50	49.20
16/06/2025	14:28:38.393	125		49.30
			10	49.30
			115	49.30
			125	49.30
16/06/2025	14:26:35.333	300		49.36
			300	49.36
			300	49.36
16/06/2025	14:22:42.075	30		49.33
			30	49.33
			30	49.33
16/06/2025	14:17:40.273	40		49.33
			40	49.33
			40	49.33
16/06/2025	14:15:13.101	5		49.32
			5	49.32
			5	49.32
16/06/2025	14:13:15.088	200		49.33
			200	49.33
			200	49.33
16/06/2025	14:11:52.236	1		49.31
			1	49.31
			1	49.31
16/06/2025	14:05:57.618	3		49.34
			3	49.34
			3	49.34
16/06/2025	14:05:38.602	1		49.36
			1	49.36
			1	49.36
16/06/2025	14:02:53.720	2		49.33
			2	49.33
			2	49.33
16/06/2025	14:00:40.953	1		49.29
			1	49.29
			1	49.29
16/06/2025	14:00:11.011	40		49.33
			40	49.33
			40	49.33
16/06/2025	13:57:40.632	40		49.34
			40	49.34
			40	49.34
16/06/2025	13:54:31.230	20		49.37
			20	49.37
			20	49.37
16/06/2025	13:51:25.882	200		49.48
			200	49.48
			200	49.48
16/06/2025	13:50:35.137	500		49.50
			500	49.50
			500	49.50
16/06/2025	13:44:43.089	25		49.51
			25	49.51
			25	49.51
16/06/2025	13:43:19.045	2		49.53
			2	49.53
			2	49.53
16/06/2025	13:42:15.740	1		49.51
			1	49.51
			1	49.51
16/06/2025	13:40:05.233	10		49.52
			10	49.52
			10	49.52
16/06/2025	13:38:59.054	20		49.57
			20	49.57
			20	49.57
16/06/2025	13:37:42.649	10		49.57
			10	49.57
			10	49.57
16/06/2025	13:37:01.281	60		49.56
			60	49.56
			60	49.56
16/06/2025	13:35:43.264	11		49.56
			11	49.56
			11	49.56
16/06/2025	13:26:46.177	60		49.54
			60	49.54
			60	49.54
16/06/2025	13:24:23.828	10		49.55
			10	49.55
			10	49.55
16/06/2025	13:21:53.387	80		49.49
			80	49.49
			80	49.49
16/06/2025	13:21:53.312	50		49.50
			50	49.50
			50	49.50
16/06/2025	13:20:12.804	1		49.52
			1	49.52
			1	49.52
16/06/2025	13:16:52.234	3		49.57
			3	49.57
			3	49.57
16/06/2025	13:16:27.210	100		49.57
			100	49.57
			100	49.57
16/06/2025	13:16:08.194	22		49.55
			22	49.55
			22	49.55
16/06/2025	13:15:18.753	150		49.55
			150	49.55
			150	49.55
16/06/2025	13:15:05.815	20		49.55
			20	49.55
			20	49.55
16/06/2025	13:13:43.835	1		49.52
			1	49.52
			1	49.52
16/06/2025	13:12:40.697	100		49.54
			100	49.54
			100	49.54
16/06/2025	13:12:31.566	1 000		49.54
			1 000	49.54
			1 000	49.54
16/06/2025	13:12:17.439	320		49.53
			320	49.53
			320	49.53
16/06/2025	13:09:24.142	30		49.51
			30	49.51
			30	49.51
16/06/2025	13:05:35.946	130		49.49
			130	49.49
			130	49.49
16/06/2025	13:05:33.561	2		49.51
			2	49.51
			2	49.51
16/06/2025	13:05:17.321	10		49.49
			10	49.49
			10	49.49
16/06/2025	13:04:49.058	1		49.48
			1	49.48
			1	49.48
16/06/2025	13:02:51.591	1		49.47
			1	49.47
			1	49.47
16/06/2025	13:00:59.422	50		49.43
			50	49.43
			50	49.43
16/06/2025	12:56:50.693	900		49.44
			900	49.44
			900	49.44
16/06/2025	12:46:57.227	3		49.44
			3	49.44
			3	49.44
16/06/2025	12:44:08.770	3		49.42
			3	49.42
			3	49.42
16/06/2025	12:43:32.667	3		49.44
			3	49.44
			3	49.44
16/06/2025	12:38:06.421	50		49.48
			50	49.48
			50	49.48
16/06/2025	12:36:09.085	4		49.47
			4	49.47
			4	49.47
16/06/2025	12:34:54.001	10		49.47
			10	49.47
			10	49.47
16/06/2025	12:33:41.228	7		49.48
			7	49.48
			7	49.48
16/06/2025	12:33:01.524	300		49.46
			300	49.46
			300	49.46
16/06/2025	12:27:40.168	120		49.45
			120	49.45
			120	49.45
16/06/2025	12:27:34.402	5		49.45
			5	49.45
			5	49.45
16/06/2025	12:25:26.397	1		49.38
			1	49.38
			1	49.38
16/06/2025	12:21:16.667	1		49.39
			1	49.39
			1	49.39
16/06/2025	12:19:58.355	17		49.35
			17	49.35
			17	49.35
16/06/2025	12:19:05.889	50		49.36
			50	49.36
			50	49.36
16/06/2025	12:18:39.733	12		49.35
			12	49.35
			12	49.35
16/06/2025	12:16:22.810	100		49.35
			100	49.35
			100	49.35
16/06/2025	12:15:25.253	100		49.34
			100	49.34
			100	49.34
16/06/2025	12:15:20.910	20		49.34
			20	49.34
			20	49.34
16/06/2025	12:14:34.874	50		49.33
			50	49.33
			50	49.33
16/06/2025	12:10:33.919	2 000		49.25
			2 000	49.25
			2 000	49.25
16/06/2025	12:09:16.071	1 000		49.25
			1 000	49.25
			1 000	49.25
16/06/2025	12:08:17.570	1		49.24
			1	49.24
			1	49.24
16/06/2025	12:05:34.245	50		49.28
			50	49.28
			50	49.28
16/06/2025	12:04:27.338	100		49.30
			75	49.30
			100	49.30
			25	49.30
16/06/2025	12:03:47.744	5		49.31
			5	49.31
			5	49.31
16/06/2025	12:02:39.355	20		49.36
			20	49.36
			20	49.36
16/06/2025	12:00:08.134	100		49.40
			100	49.40
			100	49.40
16/06/2025	11:59:33.036	200		49.42
			200	49.42
			200	49.42
16/06/2025	11:53:47.307	125		49.41
			125	49.41
			125	49.41
16/06/2025	11:53:11.140	30		49.43
			30	49.43
			30	49.43
16/06/2025	11:53:02.730	20		49.46
			20	49.46
			20	49.46
16/06/2025	11:52:21.021	40		49.43
			40	49.43
			40	49.43
16/06/2025	11:52:04.770	15		49.44
			15	49.44
			15	49.44
16/06/2025	11:49:06.254	75		49.51
			75	49.51
			75	49.51
16/06/2025	11:48:22.325	48		49.50
			48	49.50
			48	49.50
16/06/2025	11:47:30.748	22		49.52
			22	49.52
			22	49.52
16/06/2025	11:47:03.056	10		49.45
			10	49.45
			10	49.45
16/06/2025	11:46:50.462	60		49.47
			60	49.47
			60	49.47
16/06/2025	11:46:40.211	60		49.49
			60	49.49
			60	49.49
16/06/2025	11:45:58.913	27		49.50
			27	49.50
			27	49.50
16/06/2025	11:44:49.194	30		49.51
			30	49.51
			30	49.51
16/06/2025	11:37:54.529	1		49.50
			1	49.50
			1	49.50
16/06/2025	11:37:17.258	30		49.52
			30	49.52
			30	49.52
16/06/2025	11:33:09.213	5		49.53
			5	49.53
			5	49.53
16/06/2025	11:28:54.055	25		49.48
			25	49.48
			25	49.48
16/06/2025	11:27:48.649	3		49.46
			3	49.46
			3	49.46
16/06/2025	11:27:28.225	2		49.47
			2	49.47
			2	49.47
16/06/2025	11:26:03.673	50		49.45
			50	49.45
			50	49.45
16/06/2025	11:25:17.015	35		49.43
			35	49.43
			35	49.43
16/06/2025	11:25:12.337	5		49.42
			5	49.42
			5	49.42
16/06/2025	11:25:08.721	400		49.43
			400	49.43
			400	49.43
16/06/2025	11:24:36.855	500		49.42
			450	49.42
			50	49.42
			500	49.42
16/06/2025	11:23:29.641	1 000		49.42
			1 000	49.42
			1 000	49.42
16/06/2025	11:23:04.947	10		49.44
			10	49.44
			10	49.44
16/06/2025	11:22:04.013	7		49.45
			7	49.45
			7	49.45
16/06/2025	11:21:48.439	50		49.48
			50	49.48
			50	49.48
16/06/2025	11:20:20.714	37		49.44
			37	49.44
			37	49.44
16/06/2025	11:19:31.428	2		49.46
			2	49.46
			2	49.46
16/06/2025	11:19:26.252	10		49.48
			10	49.48
			10	49.48
16/06/2025	11:16:03.548	1		49.41
			1	49.41
			1	49.41
16/06/2025	11:15:45.176	4		49.42
			4	49.42
			4	49.42
16/06/2025	11:15:30.322	1		49.42
			1	49.42
			1	49.42
16/06/2025	11:11:00.809	1		49.34
			1	49.34
			1	49.34
16/06/2025	11:10:52.522	40		49.34
			40	49.34
			40	49.34
16/06/2025	11:10:25.257	1		49.35
			1	49.35
			1	49.35
16/06/2025	11:09:47.203	1		49.35
			1	49.35
			1	49.35
16/06/2025	11:08:33.990	25		49.37
			25	49.37
			25	49.37
16/06/2025	11:08:27.511	202		49.39
			202	49.39
			202	49.39
16/06/2025	11:05:03.900	3		49.43
			3	49.43
			3	49.43
16/06/2025	11:03:53.164	3		49.46
			3	49.46
			3	49.46
16/06/2025	11:02:26.711	20		49.47
			20	49.47
			20	49.47
16/06/2025	11:01:50.805	1		49.45
			1	49.45
			1	49.45
16/06/2025	11:01:27.861	100		49.48
			100	49.48
			100	49.48
16/06/2025	10:59:38.257	3		49.49
			3	49.49
			3	49.49
16/06/2025	10:57:07.305	1		49.45
			1	49.45
			1	49.45
16/06/2025	10:56:30.879	1		49.46
			1	49.46
			1	49.46
16/06/2025	10:55:50.831	3		49.43
			3	49.43
			3	49.43
16/06/2025	10:55:46.203	11		49.45
			11	49.45
			11	49.45
16/06/2025	10:55:12.393	40		49.42
			40	49.42
			40	49.42
16/06/2025	10:53:38.486	75		49.42
			75	49.42
			75	49.42
16/06/2025	10:50:26.007	101		49.42
			101	49.42
			101	49.42
16/06/2025	10:48:29.993	500		49.35
			500	49.35
			500	49.35
16/06/2025	10:47:33.690	100		49.39
			100	49.39
			100	49.39
16/06/2025	10:46:13.321	8		49.36
			8	49.36
			8	49.36
16/06/2025	10:45:55.181	3		49.40
			3	49.40
			3	49.40
16/06/2025	10:45:39.650	100		49.40
			100	49.40
			100	49.40
16/06/2025	10:44:27.804	9		49.38
			9	49.38
			9	49.38
16/06/2025	10:41:21.635	30		49.42
			30	49.42
			30	49.42
16/06/2025	10:35:00.727	20		49.57
			20	49.57
			20	49.57
16/06/2025	10:34:42.577	40		49.56
			40	49.56
			40	49.56
16/06/2025	10:34:26.988	17		49.53
			17	49.53
			17	49.53
16/06/2025	10:30:06.900	1		49.40
			1	49.40
			1	49.40
16/06/2025	10:28:58.830	15		49.35
			15	49.35
			15	49.35
16/06/2025	10:28:33.826	3		49.37
			3	49.37
			3	49.37
16/06/2025	10:28:24.675	3		49.41
			3	49.41
			3	49.41
16/06/2025	10:26:01.806	18		49.39
			18	49.39
			18	49.39
16/06/2025	10:24:33.134	100		49.33
			100	49.33
			100	49.33
16/06/2025	10:22:38.911	100		49.27
			100	49.27
			100	49.27
16/06/2025	10:20:45.540	590		49.25
			590	49.25
			590	49.25
16/06/2025	10:20:41.797	200		49.25
			200	49.25
			200	49.25
16/06/2025	10:19:19.601	50		49.27
			50	49.27
			50	49.27
16/06/2025	10:19:14.716	160		49.26
			160	49.26
			160	49.26
16/06/2025	10:18:58.642	250		49.27
			250	49.27
			250	49.27
16/06/2025	10:17:44.700	50		49.31
			50	49.31
			50	49.31
16/06/2025	10:16:17.070	70		49.29
			70	49.29
			70	49.29
16/06/2025	10:15:02.709	25		49.36
			25	49.36
			25	49.36
16/06/2025	10:14:15.863	2		49.42
			2	49.42
			2	49.42
16/06/2025	10:14:06.606	50		49.36
			50	49.36
			50	49.36
16/06/2025	10:10:56.136	700		49.40
			700	49.40
			700	49.40
16/06/2025	10:10:55.309	100		49.42
			100	49.42
			100	49.42
16/06/2025	10:10:10.347	20		49.51
			20	49.51
			20	49.51
16/06/2025	10:09:37.900	90		49.49
			90	49.49
			90	49.49
16/06/2025	10:08:30.989	25		49.52
			25	49.52
			25	49.52
16/06/2025	10:07:37.741	60		49.50
			60	49.50
			60	49.50
16/06/2025	10:06:50.507	30		49.54
			30	49.54
			30	49.54
16/06/2025	10:05:30.923	3		49.58
			3	49.58
			3	49.58
16/06/2025	10:04:09.208	10		49.60
			10	49.60
			10	49.60
16/06/2025	10:03:30.305	4		49.58
			4	49.58
			4	49.58
16/06/2025	10:02:25.876	19		49.56
			19	49.56
			19	49.56
16/06/2025	10:02:23.296	100		49.50
			100	49.50
			100	49.50
16/06/2025	10:01:00.264	10		49.51
			10	49.51
			10	49.51
16/06/2025	09:59:54.308	1		49.46
			1	49.46
			1	49.46
16/06/2025	09:59:34.366	11		49.47
			11	49.47
			11	49.47
16/06/2025	09:57:55.668	25		49.48
			25	49.48
			25	49.48
16/06/2025	09:56:38.265	10		49.43
			10	49.43
			10	49.43
16/06/2025	09:55:41.044	14		49.48
			14	49.48
			14	49.48
16/06/2025	09:52:49.791	150		49.44
			150	49.44
			150	49.44
16/06/2025	09:51:59.219	1		49.35
			1	49.35
			1	49.35
16/06/2025	09:50:47.411	150		49.34
			150	49.34
			150	49.34
16/06/2025	09:50:28.542	100		49.33
			100	49.33
			100	49.33
16/06/2025	09:47:29.831	1		49.45
			1	49.45
			1	49.45
16/06/2025	09:47:00.330	99		49.44
			99	49.44
			99	49.44
16/06/2025	09:43:51.798	70		49.46
			70	49.46
			70	49.46
16/06/2025	09:40:54.179	4		49.41
			4	49.41
			4	49.41
16/06/2025	09:40:29.405	1 012		49.47
			1 012	49.47
			1 012	49.47
16/06/2025	09:40:24.226	200		49.47
			200	49.47
			200	49.47
16/06/2025	09:38:59.317	21		49.44
			21	49.44
			21	49.44
16/06/2025	09:38:55.152	500		49.42
			500	49.42
			500	49.42
16/06/2025	09:38:32.647	4		49.41
			4	49.41
			4	49.41
16/06/2025	09:36:53.215	3		49.39
			3	49.39
			3	49.39
16/06/2025	09:34:56.831	11		49.34
			11	49.34
			11	49.34
16/06/2025	09:34:15.090	50		49.39
			50	49.39
			50	49.39
16/06/2025	09:33:38.161	400		49.40
			400	49.40
			400	49.40
16/06/2025	09:32:43.594	1		49.46
			1	49.46
			1	49.46
16/06/2025	09:32:18.136	202		49.45
			202	49.45
			202	49.45
16/06/2025	09:32:10.086	1		49.46
			1	49.46
			1	49.46
16/06/2025	09:31:04.495	1		49.38
			1	49.38
			1	49.38
16/06/2025	09:30:20.482	12		49.40
			12	49.40
			12	49.40
16/06/2025	09:30:09.626	81		49.38
			81	49.38
			81	49.38
16/06/2025	09:29:45.542	10		49.34
			10	49.34
			10	49.34
16/06/2025	09:29:25.983	70		49.35
			70	49.35
			70	49.35
16/06/2025	09:29:21.088	20		49.37
			20	49.37
			20	49.37
16/06/2025	09:28:31.525	200		49.41
			200	49.41
			200	49.41
16/06/2025	09:27:28.958	105		49.47
			105	49.47
			105	49.47
16/06/2025	09:26:39.188	100		49.50
			100	49.50
			100	49.50
16/06/2025	09:26:29.425	2		49.49
			2	49.49
			2	49.49
16/06/2025	09:26:17.167	30		49.46
			30	49.46
			30	49.46
16/06/2025	09:24:42.050	815		49.35
			815	49.35
			815	49.35
16/06/2025	09:24:10.434	100		49.40
			100	49.40
			100	49.40
16/06/2025	09:21:18.442	200		49.39
			200	49.39
			200	49.39
16/06/2025	09:21:08.105	700		49.39
			700	49.39
			700	49.39
16/06/2025	09:20:53.468	9		49.36
			9	49.36
			9	49.36

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: 1 763.00
Ask: 1 765.50
Volume: 69 463
-1.40%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 17:55:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice