Tradegate Exchange

BYD Co. Ltd.

1319

1074

48.19

Date	Time	Volume	Order Volume	Price
15/05/2025	20:10:09.176	20		48.19
			20	48.19
			20	48.19
15/05/2025	20:09:47.886	1 000		48.15
			1 000	48.15
			1 000	48.15
15/05/2025	20:08:57.761	1 000		48.19
			1 000	48.19
			1 000	48.19
15/05/2025	20:08:17.572	250		48.13
			250	48.13
			250	48.13
15/05/2025	20:08:14.434	400		48.12
			400	48.12
			400	48.12
15/05/2025	20:08:10.940	1 095		48.10
			600	48.10
			70	48.10
			400	48.10
			25	48.10
			1 095	48.10
15/05/2025	20:07:59.096	1 000		48.09
			1 000	48.09
			1 000	48.09
15/05/2025	20:07:31.218	4		48.09
			4	48.09
			4	48.09
15/05/2025	20:04:22.010	50		48.09
			12	48.09
			38	48.09
			50	48.09
15/05/2025	20:02:08.132	12		47.96
			12	47.96
			12	47.96
15/05/2025	19:58:29.352	5		47.88
			5	47.88
			5	47.88
15/05/2025	19:58:09.859	730		48.09
			630	48.09
			100	48.09
			730	48.09
15/05/2025	19:58:07.880	500		48.08
			500	48.08
			500	48.08
15/05/2025	19:58:05.593	25		48.07
			1	48.07
			24	48.07
			25	48.07
15/05/2025	19:57:51.441	1 000		48.06
			1 000	48.06
			1 000	48.06
15/05/2025	19:57:50.970	12		48.05
			12	48.05
			12	48.05
15/05/2025	19:57:50.120	200		48.05
			200	48.05
			200	48.05
15/05/2025	19:57:41.033	500		48.04
			500	48.04
			500	48.04
15/05/2025	19:57:30.626	500		48.04
			500	48.04
			500	48.04
15/05/2025	19:55:49.493	12		47.92
			12	47.92
			12	47.92
15/05/2025	19:55:38.053	250		47.93
			250	47.93
			250	47.93
15/05/2025	19:53:27.568	5		48.06
			5	48.06
			5	48.06
15/05/2025	19:51:46.556	40		48.06
			40	48.06
			40	48.06
15/05/2025	19:51:12.986	50		48.06
			50	48.06
			50	48.06
15/05/2025	19:50:20.563	1 000		47.80
			1 000	47.80
			1 000	47.80
15/05/2025	19:50:15.268	7		48.06
			7	48.06
			7	48.06
15/05/2025	19:49:44.927	14		48.00
			14	48.00
			14	48.00
15/05/2025	19:49:38.802	250		47.99
			250	47.99
			250	47.99
15/05/2025	19:49:37.064	150		48.02
			150	48.02
			150	48.02
15/05/2025	19:49:31.139	60		48.01
			60	48.01
			60	48.01
15/05/2025	19:49:01.015	1 000		48.00
			1 000	48.00
			1 000	48.00
15/05/2025	19:48:46.393	100		48.00
			100	48.00
			100	48.00
15/05/2025	19:48:37.857	10		48.00
			10	48.00
			10	48.00
15/05/2025	19:47:58.759	250		48.00
			250	48.00
			250	48.00
15/05/2025	19:47:10.997	6		48.00
			6	48.00
			6	48.00
15/05/2025	19:45:58.822	1 000		47.90
			1 000	47.90
			1 000	47.90
15/05/2025	19:45:45.474	10		47.80
			10	47.80
			10	47.80
15/05/2025	19:45:07.015	1 000		47.81
			1 000	47.81
			1 000	47.81
15/05/2025	19:44:56.372	60		47.85
			60	47.85
			60	47.85
15/05/2025	19:44:53.884	25		47.86
			25	47.86
			25	47.86
15/05/2025	19:44:49.886	150		47.86
			150	47.86
			150	47.86
15/05/2025	19:44:34.952	250		47.87
			250	47.87
			250	47.87
15/05/2025	19:44:32.805	250		47.87
			250	47.87
			250	47.87
15/05/2025	19:44:31.754	23		47.87
			23	47.87
			23	47.87
15/05/2025	19:42:41.428	5		48.07
			5	48.07
			5	48.07
15/05/2025	19:42:03.941	3		48.07
			3	48.07
			3	48.07
15/05/2025	19:38:16.312	10		48.07
			10	48.07
			10	48.07
15/05/2025	19:37:17.921	160		48.07
			160	48.07
			160	48.07
15/05/2025	19:37:11.233	50		48.07
			50	48.07
			50	48.07
15/05/2025	19:32:49.728	4		48.07
			4	48.07
			4	48.07
15/05/2025	19:28:59.362	5		48.07
			5	48.07
			5	48.07
15/05/2025	19:28:02.144	100		48.07
			100	48.07
			100	48.07
15/05/2025	19:27:35.785	15		48.07
			15	48.07
			15	48.07
15/05/2025	19:27:14.913	20		48.07
			20	48.07
			20	48.07
15/05/2025	19:24:37.269	30		48.07
			30	48.07
			30	48.07
15/05/2025	19:24:18.277	44		48.07
			44	48.07
			44	48.07
15/05/2025	19:23:57.752	2 000		47.99
			2 000	47.99
			2 000	47.99
15/05/2025	19:23:51.532	1 000		47.98
			1 000	47.98
			1 000	47.98
15/05/2025	19:22:31.909	3		47.98
			3	47.98
			3	47.98
15/05/2025	19:22:14.579	1 000		47.99
			1 000	47.99
			1 000	47.99
15/05/2025	19:20:35.895	100		48.07
			100	48.07
			100	48.07
15/05/2025	19:19:45.876	500		48.07
			500	48.07
			500	48.07
15/05/2025	19:18:13.001	22		48.07
			22	48.07
			22	48.07
15/05/2025	19:17:17.465	10		48.06
			10	48.06
			10	48.06
15/05/2025	19:13:43.802	50		47.99
			50	47.99
			50	47.99
15/05/2025	19:13:38.914	62		48.06
			62	48.06
			62	48.06
15/05/2025	19:12:52.279	70		47.99
			70	47.99
			70	47.99
15/05/2025	19:12:26.011	50		48.05
			50	48.05
			50	48.05
15/05/2025	19:12:23.731	150		48.04
			150	48.04
			150	48.04
15/05/2025	19:12:13.700	30		48.00
			30	48.00
			30	48.00
15/05/2025	19:12:07.225	1 000		47.99
			1 000	47.99
			1 000	47.99
15/05/2025	19:11:41.114	72		47.99
			72	47.99
			72	47.99
15/05/2025	19:11:28.738	4		47.99
			4	47.99
			4	47.99
15/05/2025	19:10:41.097	107		47.85
			107	47.85
			107	47.85
15/05/2025	19:10:05.103	31		47.99
			31	47.99
			31	47.99
15/05/2025	19:08:36.001	20		47.99
			20	47.99
			20	47.99
15/05/2025	19:07:54.548	1		47.90
			1	47.90
			1	47.90
15/05/2025	19:07:48.649	250		47.89
			250	47.89
			250	47.89
15/05/2025	19:07:38.271	250		47.89
			250	47.89
			250	47.89
15/05/2025	19:06:49.635	10		47.81
			10	47.81
			10	47.81
15/05/2025	19:05:06.118	10		47.88
			10	47.88
			10	47.88
15/05/2025	19:01:01.089	208		47.99
			208	47.99
			208	47.99
15/05/2025	19:00:54.762	520		47.99
			520	47.99
			520	47.99
15/05/2025	18:57:43.604	3		47.99
			3	47.99
			3	47.99
15/05/2025	18:54:59.399	25		47.99
			25	47.99
			25	47.99
15/05/2025	18:54:11.275	2		47.99
			2	47.99
			2	47.99
15/05/2025	18:53:54.179	1 000		47.89
			1 000	47.89
			1 000	47.89
15/05/2025	18:53:34.562	42		47.99
			42	47.99
			42	47.99
15/05/2025	18:53:12.645	10		47.89
			10	47.89
			10	47.89
15/05/2025	18:52:48.405	50		47.99
			50	47.99
			50	47.99
15/05/2025	18:52:19.396	17		47.89
			17	47.89
			17	47.89
15/05/2025	18:49:39.184	40		48.04
			40	48.04
			40	48.04
15/05/2025	18:48:04.723	150		47.88
			150	47.88
			150	47.88
15/05/2025	18:48:02.373	303		47.94
			303	47.94
			303	47.94
15/05/2025	18:47:57.336	540		48.04
			540	48.04
			540	48.04
15/05/2025	18:47:44.177	40		48.04
			40	48.04
			40	48.04
15/05/2025	18:46:38.258	1 750		48.00
			1 750	48.00
			1 750	48.00
15/05/2025	18:46:32.676	1 000		48.01
			1 000	48.01
			1 000	48.01
15/05/2025	18:44:41.798	40		48.04
			40	48.04
			40	48.04
15/05/2025	18:44:25.262	1 000		48.01
			1 000	48.01
			1 000	48.01
15/05/2025	18:44:08.094	10		48.04
			10	48.04
			10	48.04
15/05/2025	18:44:07.966	100		48.01
			100	48.01
			100	48.01
15/05/2025	18:43:58.552	250		47.98
			250	47.98
			250	47.98
15/05/2025	18:42:54.730	100		47.94
			100	47.94
			100	47.94
15/05/2025	18:41:16.365	5		47.98
			5	47.98
			5	47.98
15/05/2025	18:41:10.517	100		47.94
			100	47.94
			100	47.94
15/05/2025	18:38:35.994	100		47.94
			100	47.94
			100	47.94
15/05/2025	18:38:22.604	100		47.99
			100	47.99
			100	47.99
15/05/2025	18:37:56.457	50		47.94
			50	47.94
			50	47.94
15/05/2025	18:37:19.259	15		47.99
			15	47.99
			15	47.99
15/05/2025	18:37:12.303	21		47.99
			21	47.99
			21	47.99
15/05/2025	18:36:45.499	90		47.94
			90	47.94
			90	47.94
15/05/2025	18:34:54.026	8		47.99
			8	47.99
			8	47.99
15/05/2025	18:33:09.539	1		47.99
			1	47.99
			1	47.99
15/05/2025	18:32:43.727	60		47.99
			60	47.99
			60	47.99
15/05/2025	18:31:32.153	10		48.04
			10	48.04
			10	48.04
15/05/2025	18:30:06.773	25		48.04
			25	48.04
			25	48.04
15/05/2025	18:29:32.439	110		48.04
			110	48.04
			110	48.04
15/05/2025	18:28:43.854	10		48.04
			10	48.04
			10	48.04
15/05/2025	18:27:45.491	10		48.04
			10	48.04
			10	48.04
15/05/2025	18:25:32.022	2		48.04
			2	48.04
			2	48.04
15/05/2025	18:22:19.872	22		47.94
			22	47.94
			22	47.94
15/05/2025	18:20:35.161	50		47.94
			50	47.94
			50	47.94
15/05/2025	18:19:23.265	200		48.05
			200	48.05
			200	48.05
15/05/2025	18:18:02.698	70		48.06
			70	48.06
			70	48.06
15/05/2025	18:17:25.487	30		48.06
			30	48.06
			30	48.06
15/05/2025	18:16:14.297	100		48.06
			100	48.06
			100	48.06
15/05/2025	18:16:08.531	1		48.06
			1	48.06
			1	48.06
15/05/2025	18:15:57.234	5		48.06
			5	48.06
			5	48.06
15/05/2025	18:15:39.249	250		48.06
			250	48.06
			250	48.06
15/05/2025	18:15:35.052	500		48.06
			500	48.06
			500	48.06
15/05/2025	18:13:56.990	50		48.07
			50	48.07
			50	48.07
15/05/2025	18:13:41.547	150		48.03
			150	48.03
			150	48.03
15/05/2025	18:13:37.765	4 400		47.98
			4 400	47.98
			4 400	47.98
15/05/2025	18:13:28.733	1 000		47.97
			1 000	47.97
			1 000	47.97
15/05/2025	18:12:27.105	1 000		47.97
			1 000	47.97
			1 000	47.97
15/05/2025	18:10:38.688	2		47.97
			2	47.97
			2	47.97
15/05/2025	18:10:24.915	10		47.97
			10	47.97
			10	47.97
15/05/2025	18:10:00.251	208		47.97
			208	47.97
			208	47.97
15/05/2025	18:07:47.380	50		47.97
			50	47.97
			50	47.97
15/05/2025	18:07:38.542	1 000		47.97
			1 000	47.97
			1 000	47.97
15/05/2025	18:06:53.449	1 000		47.97
			1 000	47.97
			1 000	47.97
15/05/2025	18:06:34.037	10		47.78
			10	47.78
			10	47.78
15/05/2025	18:05:56.541	100		47.90
			100	47.90
			100	47.90
15/05/2025	18:05:50.105	250		47.89
			250	47.89
			250	47.89
15/05/2025	18:04:28.141	68		48.00
			68	48.00
			68	48.00
15/05/2025	18:04:25.282	1 600		47.90
			1 600	47.90
			1 600	47.90
15/05/2025	18:04:14.537	1 000		47.89
			1 000	47.89
			1 000	47.89
15/05/2025	18:04:04.146	540		47.89
			540	47.89
			540	47.89
15/05/2025	18:04:01.890	210		47.80
			210	47.80
			200	47.80
			10	47.80
15/05/2025	18:03:38.884	250		47.79
			250	47.79
			250	47.79
15/05/2025	18:03:38.482	64		47.89
			64	47.89
			64	47.89
15/05/2025	18:03:14.244	1 150		47.91
			1 150	47.91
			1 000	47.91
			150	47.91
15/05/2025	18:03:14.159	250		47.92
			250	47.92
			250	47.92
15/05/2025	18:03:07.615	50		47.99
			50	47.99
			50	47.99
15/05/2025	18:02:11.727	50		47.99
			50	47.99
			50	47.99
15/05/2025	18:01:51.036	30		47.99
			30	47.99
			30	47.99
15/05/2025	18:00:43.515	100		47.99
			100	47.99
			100	47.99
15/05/2025	17:59:07.238	10		48.07
			10	48.07
			10	48.07
15/05/2025	17:57:28.896	40		48.07
			40	48.07
			40	48.07
15/05/2025	17:55:49.535	50		48.00
			50	48.00
			50	48.00
15/05/2025	17:53:52.056	10		48.00
			10	48.00
			10	48.00
15/05/2025	17:53:43.454	10		47.91
			10	47.91
			10	47.91
15/05/2025	17:53:31.883	50		47.91
			50	47.91
			50	47.91
15/05/2025	17:51:50.526	200		48.07
			200	48.07
			200	48.07
15/05/2025	17:50:59.258	1		48.08
			1	48.08
			1	48.08
15/05/2025	17:48:22.000	150		48.02
			150	48.02
			150	48.02
15/05/2025	17:48:20.080	4 863		48.00
			50	48.00
			25	48.00
			430	48.00
			10	48.00
			4 250	48.00
			4 863	48.00
			18	48.00
			80	48.00
15/05/2025	17:48:14.867	1 000		47.99
			1 000	47.99
			1 000	47.99
15/05/2025	17:47:01.128	1 000		47.99
			1 000	47.99
			1 000	47.99
15/05/2025	17:46:33.321	9		47.99
			9	47.99
			9	47.99
15/05/2025	17:46:30.902	40		47.99
			40	47.99
			40	47.99
15/05/2025	17:46:12.198	1		47.95
			1	47.95
			1	47.95
15/05/2025	17:44:25.598	1 000		47.99
			1 000	47.99
			1 000	47.99
15/05/2025	17:44:23.039	17		47.81
			17	47.81
			17	47.81
15/05/2025	17:42:05.358	1		47.99
			1	47.99
			1	47.99
15/05/2025	17:40:51.048	40		47.99
			40	47.99
			40	47.99
15/05/2025	17:39:41.506	2		47.99
			2	47.99
			2	47.99
15/05/2025	17:39:26.530	10		47.99
			10	47.99
			10	47.99
15/05/2025	17:38:57.732	75		47.99
			75	47.99
			75	47.99
15/05/2025	17:38:27.756	4		47.99
			4	47.99
			4	47.99
15/05/2025	17:37:47.414	300		47.99
			300	47.99
			300	47.99
15/05/2025	17:36:38.378	42		47.99
			42	47.99
			42	47.99
15/05/2025	17:36:12.035	246		47.90
			246	47.90
			246	47.90
15/05/2025	17:36:09.171	250		47.91
			250	47.91
			250	47.91
15/05/2025	17:36:00.691	250		47.91
			250	47.91
			250	47.91
15/05/2025	17:35:51.944	4		47.99
			4	47.99
			4	47.99
15/05/2025	17:34:57.316	27		47.81
			27	47.81
			27	47.81
15/05/2025	17:34:35.761	50		47.81
			50	47.81
			50	47.81
15/05/2025	17:33:18.419	40		47.99
			40	47.99
			40	47.99
15/05/2025	17:30:38.415	20		47.99
			20	47.99
			20	47.99
15/05/2025	17:30:23.157	5		47.99
			5	47.99
			5	47.99
15/05/2025	17:30:20.533	100		47.81
			100	47.81
			100	47.81
15/05/2025	17:29:58.437	209		47.90
			209	47.90
			209	47.90
15/05/2025	17:29:26.655	50		47.99
			50	47.99
			50	47.99
15/05/2025	17:28:40.281	125		47.99
			125	47.99
			125	47.99
15/05/2025	17:28:28.453	400		47.81
			400	47.81
			400	47.81
15/05/2025	17:28:15.361	200		47.90
			200	47.90
			200	47.90
15/05/2025	17:28:08.997	1 000		47.89
			1 000	47.89
			1 000	47.89
15/05/2025	17:25:27.465	25		47.89
			25	47.89
			25	47.89
15/05/2025	17:23:58.104	2		47.89
			2	47.89
			2	47.89
15/05/2025	17:22:34.619	9		47.69
			9	47.69
			9	47.69
15/05/2025	17:21:32.723	60		47.89
			60	47.89
			60	47.89
15/05/2025	17:21:29.961	100		47.82
			100	47.82
			100	47.82
15/05/2025	17:21:28.097	2 573		47.80
			2 573	47.80
			1 498	47.80
			1 075	47.80
15/05/2025	17:21:19.003	1 000		47.79
			1 000	47.79
			1 000	47.79
15/05/2025	17:19:54.477	100		47.69
			100	47.69
			100	47.69
15/05/2025	17:18:41.896	12		47.67
			12	47.67
			12	47.67
15/05/2025	17:18:35.085	250		47.66
			250	47.66
			250	47.66
15/05/2025	17:18:24.685	250		47.66
			250	47.66
			250	47.66
15/05/2025	17:18:14.296	250		47.66
			250	47.66
			250	47.66
15/05/2025	17:14:47.085	250		47.68
			250	47.68
			250	47.68
15/05/2025	17:13:49.514	57		47.68
			57	47.68
			57	47.68
15/05/2025	17:13:05.873	10		47.57
			10	47.57
			10	47.57
15/05/2025	17:13:00.515	21		47.68
			21	47.68
			21	47.68
15/05/2025	17:11:03.387	20		47.77
			20	47.77
			20	47.77
15/05/2025	17:10:40.095	12		47.64
			12	47.64
			12	47.64
15/05/2025	17:10:36.449	10		47.65
			10	47.65
			10	47.65
15/05/2025	17:10:19.879	250		47.65
			250	47.65
			250	47.65
15/05/2025	17:10:09.478	250		47.65
			250	47.65
			250	47.65
15/05/2025	17:10:04.814	19		47.65
			19	47.65
			19	47.65
15/05/2025	17:09:52.542	4		47.77
			4	47.77
			4	47.77
15/05/2025	17:08:26.610	23		47.77
			23	47.77
			23	47.77
15/05/2025	17:08:00.660	209		47.77
			209	47.77
			209	47.77
15/05/2025	17:07:45.514	2		47.77
			2	47.77
			2	47.77
15/05/2025	17:04:14.384	200		47.63
			200	47.63
			200	47.63
15/05/2025	17:03:46.752	100		47.77
			100	47.77
			100	47.77
15/05/2025	17:02:56.740	21		47.77
			21	47.77
			21	47.77
15/05/2025	17:02:38.481	38		47.77
			38	47.77
			38	47.77
15/05/2025	17:02:29.254	125		47.77
			125	47.77
			125	47.77
15/05/2025	17:01:34.816	21		47.77
			21	47.77
			21	47.77
15/05/2025	16:59:47.249	4		47.64
			4	47.64
			4	47.64
15/05/2025	16:59:22.121	17		47.64
			17	47.64
			17	47.64
15/05/2025	16:59:20.597	10		47.77
			10	47.77
			10	47.77
15/05/2025	16:59:17.025	5		47.77
			5	47.77
			5	47.77
15/05/2025	16:59:02.821	150		47.64
			150	47.64
			150	47.64
15/05/2025	16:57:37.637	32		47.77
			32	47.77
			32	47.77
15/05/2025	16:57:13.877	10		47.77
			10	47.77
			10	47.77
15/05/2025	16:56:05.439	12		47.64
			12	47.64
			12	47.64
15/05/2025	16:55:17.468	20		47.63
			20	47.63
			20	47.63
15/05/2025	16:55:11.280	47		47.63
			47	47.63
			47	47.63
15/05/2025	16:55:05.624	1 000		47.68
			1 000	47.68
			1 000	47.68
15/05/2025	16:54:55.253	1 000		47.70
			1 000	47.70
			1 000	47.70
15/05/2025	16:54:44.864	1 000		47.70
			1 000	47.70
			1 000	47.70
15/05/2025	16:54:41.167	1 850		47.77
			1 850	47.77
			1 650	47.77
			200	47.77
15/05/2025	16:54:25.840	250		47.69
			250	47.69
			250	47.69
15/05/2025	16:52:54.057	100		47.69
			100	47.69
			100	47.69
15/05/2025	16:52:44.161	20		47.61
			20	47.61
			20	47.61
15/05/2025	16:52:41.248	149		47.69
			149	47.69
			149	47.69
15/05/2025	16:52:36.775	250		47.69
			250	47.69
			250	47.69
15/05/2025	16:52:32.503	20		47.69
			20	47.69
			20	47.69
15/05/2025	16:52:02.024	90		47.69
			90	47.69
			90	47.69
15/05/2025	16:50:48.831	30		47.61
			30	47.61
			30	47.61
15/05/2025	16:49:36.494	109		47.69
			109	47.69
			109	47.69
15/05/2025	16:48:39.409	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:48:36.781	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:48:32.989	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:48:29.649	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:48:23.530	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:48:21.228	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:47:36.229	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:47:32.609	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:47:29.945	200		47.70
			200	47.70
			200	47.70
15/05/2025	16:47:18.411	1 000		47.69
			1 000	47.69
			1 000	47.69
15/05/2025	16:47:05.344	50		47.69
			50	47.69
			50	47.69
15/05/2025	16:45:54.646	12		47.69
			12	47.69
			12	47.69
15/05/2025	16:45:08.677	15		47.69
			15	47.69
			15	47.69
15/05/2025	16:44:04.991	65		47.57
			65	47.57
			65	47.57
15/05/2025	16:43:32.347	30		47.57
			30	47.57
			30	47.57
15/05/2025	16:42:36.276	250		47.56
			250	47.56
			250	47.56
15/05/2025	16:42:25.844	250		47.56
			250	47.56
			250	47.56
15/05/2025	16:42:08.081	200		47.60
			200	47.60
			200	47.60
15/05/2025	16:42:03.563	11		47.56
			11	47.56
			11	47.56
15/05/2025	16:42:00.875	140		47.58
			60	47.58
			3	47.58
			137	47.58
			80	47.58
15/05/2025	16:41:46.790	250		47.57
			250	47.57
			250	47.57
15/05/2025	16:40:39.693	30		47.59
			30	47.59
			30	47.59
15/05/2025	16:38:14.604	10		47.61
			10	47.61
			10	47.61
15/05/2025	16:37:38.871	1		47.55
			1	47.55
			1	47.55
15/05/2025	16:37:35.246	20		47.55
			20	47.55
			20	47.55
15/05/2025	16:36:36.493	80		47.55
			80	47.55
			80	47.55
15/05/2025	16:36:30.053	38		47.56
			38	47.56
			38	47.56
15/05/2025	16:34:50.379	100		47.73
			100	47.73
			100	47.73
15/05/2025	16:33:56.627	105		47.73
			105	47.73
			105	47.73
15/05/2025	16:33:32.291	20		47.53
			20	47.53
			20	47.53
15/05/2025	16:32:37.307	500		47.59
			35	47.59
			465	47.59
			500	47.59
15/05/2025	16:31:44.554	20		47.61
			20	47.61
			20	47.61
15/05/2025	16:31:40.394	250		47.61
			250	47.61
			250	47.61
15/05/2025	16:30:53.040	9		47.59
			9	47.59
			9	47.59
15/05/2025	16:29:26.544	100		47.46
			100	47.46
			100	47.46
15/05/2025	16:27:14.287	11		47.51
			11	47.51
			11	47.51
15/05/2025	16:27:12.824	15		47.49
			15	47.49
			15	47.49
15/05/2025	16:26:09.011	100		47.48
			100	47.48
			100	47.48
15/05/2025	16:25:38.700	1		47.48
			1	47.48
			1	47.48
15/05/2025	16:25:19.011	18		47.48
			18	47.48
			18	47.48
15/05/2025	16:24:22.150	4		47.50
			4	47.50
			4	47.50
15/05/2025	16:24:11.649	3 750		47.50
			3 750	47.50
			3 750	47.50
15/05/2025	16:23:42.912	500		47.51
			500	47.51
			500	47.51
15/05/2025	16:23:41.014	1 000		47.51
			1 000	47.51
			1 000	47.51
15/05/2025	16:23:13.109	1 000		47.50
			1 000	47.50
			1 000	47.50
15/05/2025	16:23:05.625	80		47.38
			80	47.38
			80	47.38
15/05/2025	16:23:05.484	250		47.37
			250	47.37
			250	47.37
15/05/2025	16:22:43.719	65		47.36
			50	47.36
			15	47.36
			65	47.36
15/05/2025	16:22:41.501	12		47.40
			12	47.40
			12	47.40
15/05/2025	16:22:33.497	8		47.41
			8	47.41
			8	47.41
15/05/2025	16:18:42.370	2 000		47.40
			2 000	47.40
			2 000	47.40
15/05/2025	16:18:29.840	500		47.45
			500	47.45
			500	47.45
15/05/2025	16:18:14.022	500		47.45
			500	47.45
			500	47.45
15/05/2025	16:17:39.982	20		47.45
			20	47.45
			20	47.45
15/05/2025	16:17:32.077	500		47.52
			500	47.52
			500	47.52
15/05/2025	16:16:50.845	12		47.56
			12	47.56
			12	47.56
15/05/2025	16:16:46.180	230		47.57
			230	47.57
			230	47.57
15/05/2025	16:15:28.697	50		47.57
			50	47.57
			50	47.57
15/05/2025	16:14:20.482	299		47.57
			299	47.57
			299	47.57
15/05/2025	16:13:58.303	80		47.60
			80	47.60
			80	47.60
15/05/2025	16:13:58.202	250		47.61
			250	47.61
			250	47.61
15/05/2025	16:12:36.417	60		47.57
			60	47.57
			60	47.57
15/05/2025	16:12:33.622	105		47.77
			105	47.77
			105	47.77
15/05/2025	16:11:45.096	270		47.63
			270	47.63
			270	47.63
15/05/2025	16:11:40.820	1 000		47.62
			1 000	47.62
			1 000	47.62
15/05/2025	16:11:22.085	4		47.62
			4	47.62
			4	47.62
15/05/2025	16:10:49.487	45		47.60
			45	47.60
			45	47.60
15/05/2025	16:10:47.511	100		47.62
			100	47.62
			100	47.62
15/05/2025	16:10:41.792	250		47.63
			250	47.63
			250	47.63
15/05/2025	16:10:35.429	30		47.63
			30	47.63
			30	47.63
15/05/2025	16:09:16.493	30		47.77
			30	47.77
			30	47.77
15/05/2025	16:09:06.829	165		47.61
			165	47.61
			165	47.61
15/05/2025	16:08:12.451	20		47.61
			20	47.61
			20	47.61

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: 1 677.50
Ask: 1 678.00
Volume: 82 354
+5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 20:10:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice