Tradegate Exchange

RENK Group AG

4745

2882

54.29

Date	Time	Volume	Order Volume	Price
12/05/2025	17:58:32.271	50		54.29
			50	54.29
			10	54.29
			40	54.29
12/05/2025	17:58:00.352	50		54.23
			50	54.23
			50	54.23
12/05/2025	17:57:50.302	1		54.29
			1	54.29
			1	54.29
12/05/2025	17:57:35.966	20		54.23
			20	54.23
			20	54.23
12/05/2025	17:57:29.554	100		54.29
			100	54.29
			100	54.29
12/05/2025	17:55:55.058	45		54.29
			45	54.29
			45	54.29
12/05/2025	17:55:10.453	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:55:00.352	1		54.41
			1	54.41
			1	54.41
12/05/2025	17:54:20.622	618		54.41
			80	54.41
			86	54.41
			170	54.41
			282	54.41
			618	54.41
12/05/2025	17:53:58.796	282		54.28
			282	54.28
			282	54.28
12/05/2025	17:53:33.087	48		54.28
			48	54.28
			48	54.28
12/05/2025	17:53:32.713	18		54.29
			18	54.29
			18	54.29
12/05/2025	17:53:15.891	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:53:10.442	31		54.41
			31	54.41
			31	54.41
12/05/2025	17:51:58.612	11		54.41
			11	54.41
			11	54.41
12/05/2025	17:51:23.003	10		54.37
			10	54.37
			10	54.37
12/05/2025	17:51:09.567	100		54.23
			100	54.23
			100	54.23
12/05/2025	17:49:59.373	100		54.23
			100	54.23
			100	54.23
12/05/2025	17:49:10.913	1		54.41
			1	54.41
			1	54.41
12/05/2025	17:48:44.412	750		54.23
			700	54.23
			50	54.23
			750	54.23
12/05/2025	17:48:19.101	300		54.25
			300	54.25
			300	54.25
12/05/2025	17:48:18.993	300		54.25
			300	54.25
			10	54.25
			290	54.25
12/05/2025	17:48:16.039	150		54.41
			150	54.41
			150	54.41
12/05/2025	17:47:52.077	40		54.41
			40	54.41
			40	54.41
12/05/2025	17:47:38.174	16		54.41
			16	54.41
			16	54.41
12/05/2025	17:47:37.257	300		54.24
			300	54.24
			300	54.24
12/05/2025	17:47:29.956	141		54.41
			141	54.41
			141	54.41
12/05/2025	17:46:23.339	7		54.25
			7	54.25
			7	54.25
12/05/2025	17:45:15.212	51		54.25
			26	54.25
			25	54.25
			51	54.25
12/05/2025	17:44:44.009	20		54.41
			20	54.41
			20	54.41
12/05/2025	17:42:48.669	100		54.41
			5	54.41
			10	54.41
			85	54.41
			100	54.41
12/05/2025	17:42:47.161	100		54.25
			100	54.25
			75	54.25
			25	54.25
12/05/2025	17:42:30.201	60		54.28
			60	54.28
			60	54.28
12/05/2025	17:42:07.867	20		54.28
			20	54.28
			20	54.28
12/05/2025	17:41:33.928	99		54.26
			99	54.26
			99	54.26
12/05/2025	17:41:08.154	200		54.25
			167	54.25
			33	54.25
			200	54.25
12/05/2025	17:40:55.911	20		54.23
			20	54.23
			20	54.23
12/05/2025	17:40:46.977	10		54.23
			10	54.23
			10	54.23
12/05/2025	17:40:33.992	250		54.23
			250	54.23
			250	54.23
12/05/2025	17:39:40.540	10		54.25
			10	54.25
			10	54.25
12/05/2025	17:38:44.142	120		54.27
			120	54.27
			120	54.27
12/05/2025	17:38:16.248	200		54.27
			200	54.27
			200	54.27
12/05/2025	17:38:00.880	50		54.27
			50	54.27
			50	54.27
12/05/2025	17:37:56.724	20		54.41
			20	54.41
			20	54.41
12/05/2025	17:37:50.310	20		54.39
			20	54.39
			20	54.39
12/05/2025	17:37:39.299	25		54.27
			25	54.27
			25	54.27
12/05/2025	17:37:28.252	15		54.27
			10	54.27
			15	54.27
			5	54.27
12/05/2025	17:36:25.270	250		54.39
			250	54.39
			250	54.39
12/05/2025	17:36:25.201	250		54.39
			250	54.39
			250	54.39
12/05/2025	17:35:47.605	50		54.27
			50	54.27
			50	54.27
12/05/2025	17:35:35.704	425		54.39
			300	54.39
			100	54.39
			25	54.39
			238	54.39
			50	54.39
			100	54.39
			37	54.39
12/05/2025	17:32:02.074	45		54.17
			15	54.17
			30	54.17
			35	54.17
			10	54.17
12/05/2025	17:29:42.388	50		54.14
			50	54.14
			50	54.14
12/05/2025	17:29:36.452	15		54.12
			15	54.12
			15	54.12
12/05/2025	17:29:11.773	40		54.13
			40	54.13
			40	54.13
12/05/2025	17:29:08.955	100		54.13
			100	54.13
			100	54.13
12/05/2025	17:27:03.758	200		54.00
			200	54.00
			200	54.00
12/05/2025	17:26:46.165	439		54.00
			139	54.00
			300	54.00
			45	54.00
			200	54.00
			174	54.00
			20	54.00
12/05/2025	17:26:38.976	300		54.00
			300	54.00
			300	54.00
12/05/2025	17:26:28.405	10		54.11
			10	54.11
			10	54.11
12/05/2025	17:26:25.109	85		54.07
			85	54.07
			85	54.07
12/05/2025	17:26:09.909	1		54.08
			1	54.08
			1	54.08
12/05/2025	17:26:04.884	65		54.13
			65	54.13
			65	54.13
12/05/2025	17:25:58.373	56		54.13
			56	54.13
			56	54.13
12/05/2025	17:25:46.090	92		54.10
			92	54.10
			92	54.10
12/05/2025	17:25:19.873	300		54.12
			300	54.12
			300	54.12
12/05/2025	17:25:02.054	10		54.12
			10	54.12
			10	54.12
12/05/2025	17:24:50.378	50		54.12
			50	54.12
			50	54.12
12/05/2025	17:24:35.324	20		54.17
			20	54.17
			20	54.17
12/05/2025	17:23:55.195	4		54.19
			4	54.19
			4	54.19
12/05/2025	17:23:47.681	20		54.18
			20	54.18
			20	54.18
12/05/2025	17:22:27.957	150		54.17
			150	54.17
			150	54.17
12/05/2025	17:22:10.360	84		54.21
			84	54.21
			84	54.21
12/05/2025	17:22:04.953	200		54.22
			200	54.22
			200	54.22
12/05/2025	17:21:54.408	300		54.22
			300	54.22
			300	54.22
12/05/2025	17:21:26.649	19		54.23
			19	54.23
			19	54.23
12/05/2025	17:20:40.172	300		54.24
			300	54.24
			300	54.24
12/05/2025	17:20:33.503	50		54.24
			50	54.24
			50	54.24
12/05/2025	17:20:12.654	60		54.21
			60	54.21
			60	54.21
12/05/2025	17:20:11.077	100		54.23
			100	54.23
			100	54.23
12/05/2025	17:20:02.739	3		54.21
			3	54.21
			3	54.21
12/05/2025	17:19:36.179	19		54.21
			19	54.21
			19	54.21
12/05/2025	17:19:20.794	47		54.17
			47	54.17
			47	54.17
12/05/2025	17:18:54.576	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:18:10.471	35		54.21
			35	54.21
			35	54.21
12/05/2025	17:17:57.334	100		54.26
			100	54.26
			100	54.26
12/05/2025	17:17:33.293	1 310		54.36
			1 310	54.36
			1 310	54.36
12/05/2025	17:17:16.501	300		54.36
			300	54.36
			300	54.36
12/05/2025	17:16:30.731	200		54.29
			200	54.29
			200	54.29
12/05/2025	17:16:18.698	300		54.26
			300	54.26
			300	54.26
12/05/2025	17:15:41.743	278		54.30
			278	54.30
			278	54.30
12/05/2025	17:15:38.265	1 900		54.30
			278	54.30
			1 900	54.30
			1 622	54.30
12/05/2025	17:15:28.454	300		54.30
			300	54.30
			300	54.30
12/05/2025	17:14:56.679	300		54.28
			300	54.28
			300	54.28
12/05/2025	17:14:09.593	60		54.18
			60	54.18
			60	54.18
12/05/2025	17:13:41.173	200		54.15
			200	54.15
			200	54.15
12/05/2025	17:13:34.567	1		54.18
			1	54.18
			1	54.18
12/05/2025	17:12:59.926	300		54.13
			300	54.13
			300	54.13
12/05/2025	17:12:57.676	15		54.16
			15	54.16
			15	54.16
12/05/2025	17:12:57.328	60		54.16
			60	54.16
			60	54.16
12/05/2025	17:12:30.692	10		54.20
			10	54.20
			10	54.20
12/05/2025	17:12:19.877	149		54.17
			149	54.17
			149	54.17
12/05/2025	17:12:04.842	100		54.17
			100	54.17
			100	54.17
12/05/2025	17:11:53.818	50		54.18
			50	54.18
			50	54.18
12/05/2025	17:11:49.026	1		54.18
			1	54.18
			1	54.18
12/05/2025	17:11:38.139	85		54.17
			85	54.17
			85	54.17
12/05/2025	17:11:33.292	50		54.14
			50	54.14
			50	54.14
12/05/2025	17:11:18.312	45		54.17
			45	54.17
			45	54.17
12/05/2025	17:09:01.202	85		54.13
			85	54.13
			85	54.13
12/05/2025	17:08:49.366	150		54.20
			150	54.20
			150	54.20
12/05/2025	17:08:40.661	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:08:17.673	250		54.21
			250	54.21
			250	54.21
12/05/2025	17:08:05.631	100		54.20
			100	54.20
			100	54.20
12/05/2025	17:07:21.734	168		54.20
			168	54.20
			168	54.20
12/05/2025	17:07:21.599	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:07:21.403	350		54.20
			50	54.20
			300	54.20
			108	54.20
			242	54.20
12/05/2025	17:06:59.457	300		54.20
			300	54.20
			300	54.20
12/05/2025	17:06:45.890	10		54.18
			10	54.18
			10	54.18
12/05/2025	17:06:38.309	100		54.17
			100	54.17
			100	54.17
12/05/2025	17:06:25.134	100		54.08
			100	54.08
			100	54.08
12/05/2025	17:06:24.368	11		54.08
			11	54.08
			11	54.08
12/05/2025	17:06:22.661	20		54.11
			20	54.11
			20	54.11
12/05/2025	17:05:33.741	300		54.00
			100	54.00
			300	54.00
			200	54.00
12/05/2025	17:05:20.842	100		54.05
			100	54.05
			100	54.05
12/05/2025	17:03:43.623	75		54.10
			75	54.10
			75	54.10
12/05/2025	17:03:27.266	5		54.10
			5	54.10
			5	54.10
12/05/2025	17:03:20.894	50		54.10
			50	54.10
			50	54.10
12/05/2025	17:03:17.303	39		54.11
			39	54.11
			39	54.11
12/05/2025	17:03:15.094	20		54.11
			20	54.11
			20	54.11
12/05/2025	17:03:14.825	50		54.10
			50	54.10
			50	54.10
12/05/2025	17:02:49.002	150		54.05
			150	54.05
			150	54.05
12/05/2025	17:02:45.064	300		54.05
			300	54.05
			300	54.05
12/05/2025	17:02:37.680	50		54.05
			50	54.05
			50	54.05
12/05/2025	17:02:35.885	100		54.05
			100	54.05
			100	54.05
12/05/2025	17:02:29.593	25		54.02
			25	54.02
			25	54.02
12/05/2025	17:02:03.390	115		54.04
			115	54.04
			115	54.04
12/05/2025	17:00:35.848	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:59:43.183	300		54.11
			300	54.11
			300	54.11
12/05/2025	16:59:38.046	100		54.05
			100	54.05
			100	54.05
12/05/2025	16:58:15.200	20		54.05
			20	54.05
			20	54.05
12/05/2025	16:58:10.673	5		54.05
			5	54.05
			5	54.05
12/05/2025	16:58:04.228	210		54.02
			210	54.02
			210	54.02
12/05/2025	16:58:04.096	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:57:58.435	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:57:40.120	10		54.03
			10	54.03
			10	54.03
12/05/2025	16:57:13.496	30		54.05
			30	54.05
			30	54.05
12/05/2025	16:57:04.292	100		54.00
			100	54.00
			100	54.00
12/05/2025	16:56:28.224	130		53.97
			130	53.97
			130	53.97
12/05/2025	16:55:48.313	14		54.03
			14	54.03
			14	54.03
12/05/2025	16:55:31.693	10		54.04
			10	54.04
			10	54.04
12/05/2025	16:54:33.859	10		54.00
			10	54.00
			10	54.00
12/05/2025	16:54:25.714	100		54.02
			100	54.02
			100	54.02
12/05/2025	16:53:59.151	12		53.99
			12	53.99
			12	53.99
12/05/2025	16:53:15.585	200		53.98
			200	53.98
			200	53.98
12/05/2025	16:52:56.749	50		54.00
			50	54.00
			50	54.00
12/05/2025	16:52:38.165	9		54.04
			9	54.04
			9	54.04
12/05/2025	16:52:22.411	31		54.00
			31	54.00
			31	54.00
12/05/2025	16:52:20.104	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:52:19.939	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:52:11.241	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:52:05.083	200		53.98
			200	53.98
			200	53.98
12/05/2025	16:51:28.539	3		53.92
			3	53.92
			3	53.92
12/05/2025	16:51:08.264	50		53.85
			50	53.85
			50	53.85
12/05/2025	16:50:44.629	40		53.89
			40	53.89
			40	53.89
12/05/2025	16:50:40.785	50		53.93
			50	53.93
			50	53.93
12/05/2025	16:50:35.800	150		53.92
			150	53.92
			150	53.92
12/05/2025	16:50:34.091	17		53.92
			17	53.92
			17	53.92
12/05/2025	16:50:23.495	30		53.89
			30	53.89
			30	53.89
12/05/2025	16:50:14.225	50		53.86
			50	53.86
			50	53.86
12/05/2025	16:49:59.761	20		53.86
			20	53.86
			20	53.86
12/05/2025	16:49:50.987	1		53.91
			1	53.91
			1	53.91
12/05/2025	16:48:56.281	20		53.94
			20	53.94
			20	53.94
12/05/2025	16:48:54.080	120		53.93
			120	53.93
			120	53.93
12/05/2025	16:48:43.165	6		53.96
			6	53.96
			6	53.96
12/05/2025	16:48:29.009	145		53.94
			145	53.94
			145	53.94
12/05/2025	16:48:28.800	300		53.94
			300	53.94
			300	53.94
12/05/2025	16:48:28.630	355		53.94
			55	53.94
			355	53.94
			300	53.94
12/05/2025	16:47:52.258	50		53.95
			50	53.95
			50	53.95
12/05/2025	16:47:24.621	300		53.94
			300	53.94
			300	53.94
12/05/2025	16:47:05.006	230		53.95
			30	53.95
			230	53.95
			200	53.95
12/05/2025	16:46:27.102	24		53.99
			24	53.99
			24	53.99
12/05/2025	16:46:26.389	18		53.99
			18	53.99
			18	53.99
12/05/2025	16:46:09.438	100		53.97
			100	53.97
			100	53.97
12/05/2025	16:46:00.006	150		53.99
			150	53.99
			150	53.99
12/05/2025	16:45:01.809	300		53.97
			300	53.97
			300	53.97
12/05/2025	16:44:57.124	200		53.96
			200	53.96
			200	53.96
12/05/2025	16:44:29.133	185		53.97
			185	53.97
			185	53.97
12/05/2025	16:43:31.496	100		53.90
			100	53.90
			100	53.90
12/05/2025	16:43:23.150	50		53.87
			50	53.87
			50	53.87
12/05/2025	16:43:07.963	280		53.87
			280	53.87
			280	53.87
12/05/2025	16:42:50.678	111		53.87
			111	53.87
			111	53.87
12/05/2025	16:42:44.944	22		53.82
			22	53.82
			22	53.82
12/05/2025	16:42:31.783	130		53.85
			130	53.85
			130	53.85
12/05/2025	16:42:23.185	56		53.90
			56	53.90
			56	53.90
12/05/2025	16:42:19.712	111		53.98
			111	53.98
			111	53.98
12/05/2025	16:41:07.519	50		54.10
			50	54.10
			50	54.10
12/05/2025	16:40:55.609	17		54.12
			17	54.12
			17	54.12
12/05/2025	16:40:35.571	10		54.08
			10	54.08
			10	54.08
12/05/2025	16:40:29.466	110		54.07
			10	54.07
			110	54.07
			100	54.07
12/05/2025	16:40:09.828	300		54.08
			300	54.08
			300	54.08
12/05/2025	16:40:06.487	70		54.08
			70	54.08
			70	54.08
12/05/2025	16:39:44.712	30		54.06
			30	54.06
			30	54.06
12/05/2025	16:39:33.554	90		54.07
			90	54.07
			90	54.07
12/05/2025	16:38:42.267	300		54.05
			300	54.05
			300	54.05
12/05/2025	16:38:04.877	5		54.03
			5	54.03
			5	54.03
12/05/2025	16:37:55.490	10		54.02
			10	54.02
			10	54.02
12/05/2025	16:35:31.712	300		54.11
			300	54.11
			300	54.11
12/05/2025	16:35:30.083	150		54.11
			150	54.11
			150	54.11
12/05/2025	16:35:28.995	50		54.03
			50	54.03
			50	54.03
12/05/2025	16:35:13.761	300		54.03
			300	54.03
			300	54.03
12/05/2025	16:35:09.211	100		54.01
			100	54.01
			100	54.01
12/05/2025	16:34:13.584	20		54.00
			20	54.00
			20	54.00
12/05/2025	16:33:13.465	9		53.87
			9	53.87
			9	53.87
12/05/2025	16:33:11.110	15		53.87
			15	53.87
			15	53.87
12/05/2025	16:33:07.105	55		53.91
			55	53.91
			55	53.91
12/05/2025	16:32:56.130	30		53.89
			30	53.89
			30	53.89
12/05/2025	16:32:37.391	65		53.86
			65	53.86
			65	53.86
12/05/2025	16:32:35.028	130		53.81
			130	53.81
			130	53.81
12/05/2025	16:31:45.137	25		53.75
			25	53.75
			25	53.75
12/05/2025	16:31:38.337	40		53.76
			40	53.76
			40	53.76
12/05/2025	16:31:21.921	300		53.82
			300	53.82
			300	53.82
12/05/2025	16:31:10.036	3		53.95
			3	53.95
			3	53.95
12/05/2025	16:30:04.243	6		53.91
			6	53.91
			6	53.91
12/05/2025	16:29:37.305	20		53.93
			20	53.93
			20	53.93
12/05/2025	16:29:36.873	10		53.90
			10	53.90
			10	53.90
12/05/2025	16:29:26.737	93		53.93
			93	53.93
			93	53.93
12/05/2025	16:29:13.267	150		53.87
			150	53.87
			150	53.87
12/05/2025	16:29:05.774	300		53.84
			300	53.84
			300	53.84
12/05/2025	16:29:02.732	111		53.84
			111	53.84
			111	53.84
12/05/2025	16:28:58.877	186		53.86
			186	53.86
			186	53.86
12/05/2025	16:28:49.477	427		53.83
			427	53.83
			427	53.83
12/05/2025	16:28:46.507	50		53.84
			5	53.84
			20	53.84
			25	53.84
			50	53.84
12/05/2025	16:26:47.659	300		53.98
			300	53.98
			300	53.98
12/05/2025	16:26:47.495	400		53.98
			400	53.98
			200	53.98
			200	53.98
12/05/2025	16:26:17.991	300		53.98
			300	53.98
			300	53.98
12/05/2025	16:26:06.519	120		53.97
			120	53.97
			120	53.97
12/05/2025	16:25:50.010	30		53.91
			25	53.91
			30	53.91
			5	53.91
12/05/2025	16:24:47.262	200		53.91
			200	53.91
			200	53.91
12/05/2025	16:24:45.915	100		53.91
			100	53.91
			100	53.91
12/05/2025	16:24:39.165	18		53.93
			18	53.93
			18	53.93
12/05/2025	16:24:19.963	37		53.92
			37	53.92
			37	53.92
12/05/2025	16:24:17.703	1		53.93
			1	53.93
			1	53.93
12/05/2025	16:23:43.118	100		53.95
			100	53.95
			100	53.95
12/05/2025	16:23:30.545	6		53.89
			6	53.89
			6	53.89
12/05/2025	16:23:27.487	1		53.91
			1	53.91
			1	53.91
12/05/2025	16:22:54.248	41		53.88
			41	53.88
			41	53.88
12/05/2025	16:22:35.259	2		53.86
			2	53.86
			2	53.86
12/05/2025	16:22:14.063	43		53.79
			43	53.79
			43	53.79
12/05/2025	16:22:11.777	42		53.78
			42	53.78
			42	53.78
12/05/2025	16:22:09.410	6		53.79
			6	53.79
			6	53.79
12/05/2025	16:21:56.754	120		53.76
			120	53.76
			120	53.76
12/05/2025	16:21:41.427	27		53.80
			27	53.80
			27	53.80
12/05/2025	16:21:15.214	10		53.82
			10	53.82
			10	53.82
12/05/2025	16:21:00.235	70		53.87
			70	53.87
			70	53.87
12/05/2025	16:20:55.417	150		53.86
			150	53.86
			150	53.86
12/05/2025	16:20:15.310	2		53.77
			2	53.77
			2	53.77
12/05/2025	16:19:54.165	18		53.72
			18	53.72
			18	53.72
12/05/2025	16:19:42.946	4		53.73
			4	53.73
			4	53.73
12/05/2025	16:19:34.264	5		53.74
			5	53.74
			5	53.74
12/05/2025	16:19:29.455	150		53.73
			150	53.73
			150	53.73
12/05/2025	16:19:29.364	80		53.69
			80	53.69
			80	53.69
12/05/2025	16:18:24.420	200		53.79
			200	53.79
			200	53.79
12/05/2025	16:18:10.700	10		53.75
			10	53.75
			10	53.75
12/05/2025	16:18:03.940	60		53.77
			60	53.77
			60	53.77
12/05/2025	16:17:32.812	50		53.82
			50	53.82
			50	53.82
12/05/2025	16:17:16.119	9		53.84
			9	53.84
			9	53.84
12/05/2025	16:17:09.647	7		53.79
			7	53.79
			7	53.79
12/05/2025	16:17:01.427	29		53.80
			29	53.80
			29	53.80
12/05/2025	16:16:34.834	20		53.80
			20	53.80
			20	53.80
12/05/2025	16:16:18.650	100		53.87
			100	53.87
			100	53.87
12/05/2025	16:16:12.120	35		53.87
			35	53.87
			35	53.87
12/05/2025	16:16:06.865	30		53.90
			30	53.90
			30	53.90
12/05/2025	16:15:47.296	32		53.89
			32	53.89
			20	53.89
			12	53.89
12/05/2025	16:15:28.281	36		53.92
			36	53.92
			36	53.92
12/05/2025	16:15:21.653	100		53.89
			100	53.89
			100	53.89
12/05/2025	16:15:04.316	3		53.89
			3	53.89
			3	53.89
12/05/2025	16:14:46.291	50		53.95
			50	53.95
			50	53.95
12/05/2025	16:14:22.715	150		53.88
			150	53.88
			150	53.88
12/05/2025	16:14:02.330	40		53.86
			40	53.86
			40	53.86
12/05/2025	16:13:19.914	50		53.76
			50	53.76
			50	53.76
12/05/2025	16:12:51.532	30		53.77
			30	53.77
			30	53.77
12/05/2025	16:12:46.393	116		53.80
			116	53.80
			116	53.80
12/05/2025	16:12:45.023	200		53.77
			200	53.77
			200	53.77
12/05/2025	16:12:19.942	5		53.80
			5	53.80
			5	53.80
12/05/2025	16:12:17.265	50		53.83
			50	53.83
			50	53.83
12/05/2025	16:12:12.488	10		53.80
			10	53.80
			10	53.80
12/05/2025	16:11:51.033	100		53.81
			100	53.81
			100	53.81
12/05/2025	16:11:31.847	2		53.82
			2	53.82
			2	53.82
12/05/2025	16:10:40.979	10		53.76
			10	53.76
			10	53.76
12/05/2025	16:10:35.810	100		53.80
			100	53.80
			100	53.80
12/05/2025	16:10:35.006	40		53.85
			40	53.85
			40	53.85
12/05/2025	16:10:30.495	200		53.89
			200	53.89
			200	53.89
12/05/2025	16:10:27.817	300		53.89
			300	53.89
			300	53.89
12/05/2025	16:10:27.464	8		53.90
			8	53.90
			8	53.90
12/05/2025	16:10:06.626	10		53.91
			10	53.91
			10	53.91
12/05/2025	16:09:42.757	71		53.92
			71	53.92
			71	53.92
12/05/2025	16:09:32.630	300		53.88
			300	53.88
			300	53.88
12/05/2025	16:09:23.321	10		53.88
			10	53.88
			10	53.88
12/05/2025	16:09:10.141	56		53.96
			56	53.96
			56	53.96
12/05/2025	16:08:52.927	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:08:47.575	750		53.95
			750	53.95
			750	53.95
12/05/2025	16:08:41.119	2 250		53.95
			250	53.95
			2 000	53.95
			2 000	53.95
			250	53.95
12/05/2025	16:08:14.429	300		54.02
			300	54.02
			300	54.02
12/05/2025	16:08:09.600	50		53.97
			50	53.97
			50	53.97
12/05/2025	16:07:33.226	300		53.97
			300	53.97
			300	53.97
12/05/2025	16:06:50.453	6		53.99
			6	53.99
			6	53.99
12/05/2025	16:06:48.243	100		53.99
			100	53.99
			100	53.99
12/05/2025	16:06:37.476	80		54.00
			80	54.00
			80	54.00
12/05/2025	16:06:36.544	30		54.00
			30	54.00
			30	54.00
12/05/2025	16:06:28.541	100		53.99
			100	53.99
			100	53.99
12/05/2025	16:06:09.108	2		54.05
			2	54.05
			2	54.05
12/05/2025	16:05:41.755	3		53.94
			3	53.94
			3	53.94
12/05/2025	16:05:34.205	29		53.98
			29	53.98
			29	53.98
12/05/2025	16:05:21.066	150		53.95
			150	53.95
			150	53.95
12/05/2025	16:05:13.488	25		53.92
			25	53.92
			25	53.92
12/05/2025	16:05:12.880	12		53.97
			12	53.97
			12	53.97
12/05/2025	16:05:09.953	1		54.00
			1	54.00
			1	54.00
12/05/2025	16:04:57.712	25		53.94
			25	53.94
			25	53.94
12/05/2025	16:04:41.771	300		54.00
			300	54.00
			300	54.00
12/05/2025	16:04:25.600	300		54.01
			300	54.01
			300	54.01
12/05/2025	16:03:54.289	197		54.07
			197	54.07
			197	54.07

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: 1 592.50
Ask: 1 595.50
Volume: 151 361
-5.93%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 17:59:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice