Tradegate Exchange

Rheinmetall AG

6466

3859

1783.00

Date	Time	Volume	Order Volume	Price
08/09/2025	21:26:26.246	15		1 783.00
			15	1 783.00
			15	1 783.00
08/09/2025	21:26:23.217	10		1 783.00
			10	1 783.00
			10	1 783.00
08/09/2025	21:26:22.892	12		1 783.00
			12	1 783.00
			12	1 783.00
08/09/2025	21:25:37.653	67		1 782.50
			6	1 782.50
			1	1 782.50
			1	1 782.50
			7	1 782.50
			1	1 782.50
			3	1 782.50
			3	1 782.50
			30	1 782.50
			3	1 782.50
			5	1 782.50
			1	1 782.50
			67	1 782.50
			2	1 782.50
			2	1 782.50
			2	1 782.50
08/09/2025	21:24:31.199	3		1 782.00
			3	1 782.00
			1	1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	21:24:05.796	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	21:23:37.984	30		1 780.50
			29	1 780.50
			1	1 780.50
			30	1 780.50
08/09/2025	21:23:10.336	6		1 781.00
			2	1 781.00
			6	1 781.00
			2	1 781.00
			2	1 781.00
08/09/2025	21:19:45.160	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	21:19:33.987	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	21:18:09.497	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	21:13:45.064	10		1 780.50
			10	1 780.50
			10	1 780.50
08/09/2025	21:12:58.251	7		1 780.50
			7	1 780.50
			7	1 780.50
08/09/2025	21:12:57.719	36		1 780.50
			36	1 780.50
			30	1 780.50
			6	1 780.50
08/09/2025	21:11:48.294	57		1 780.50
			5	1 780.50
			6	1 780.50
			7	1 780.50
			2	1 780.50
			3	1 780.50
			3	1 780.50
			30	1 780.50
			1	1 780.50
			57	1 780.50
08/09/2025	21:11:33.207	4		1 782.50
			4	1 782.50
			4	1 782.50
08/09/2025	21:10:12.750	25		1 783.00
			25	1 783.00
			3	1 783.00
			2	1 783.00
			7	1 783.00
			2	1 783.00
			2	1 783.00
			6	1 783.00
			1	1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	21:08:51.799	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	21:06:47.972	3		1 780.50
			1	1 780.50
			3	1 780.50
			2	1 780.50
08/09/2025	21:06:24.530	3		1 782.00
			3	1 782.00
			3	1 782.00
08/09/2025	21:04:48.894	5		1 781.50
			5	1 781.50
			5	1 781.50
08/09/2025	21:03:58.774	3		1 782.00
			1	1 782.00
			2	1 782.00
			3	1 782.00
08/09/2025	21:03:22.195	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	21:03:12.527	7		1 780.50
			7	1 780.50
			2	1 780.50
			5	1 780.50
08/09/2025	21:02:51.851	2		1 782.50
			1	1 782.50
			1	1 782.50
			2	1 782.50
08/09/2025	21:00:00.914	3		1 780.50
			3	1 780.50
			1	1 780.50
			2	1 780.50
08/09/2025	20:59:30.399	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	20:59:03.155	6		1 780.50
			4	1 780.50
			2	1 780.50
			6	1 780.50
08/09/2025	20:58:48.667	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:58:48.163	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:58:18.802	29		1 781.00
			3	1 781.00
			3	1 781.00
			6	1 781.00
			1	1 781.00
			29	1 781.00
			5	1 781.00
			7	1 781.00
			2	1 781.00
			2	1 781.00
08/09/2025	20:58:15.767	5		1 784.00
			5	1 784.00
			2	1 784.00
			2	1 784.00
			1	1 784.00
08/09/2025	20:57:32.998	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:57:17.509	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:57:08.556	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	20:57:03.627	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:55:58.533	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:55:56.222	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:55:22.503	3		1 781.00
			2	1 781.00
			3	1 781.00
			1	1 781.00
08/09/2025	20:55:16.973	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:55:15.765	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:54:39.960	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	20:54:17.096	4		1 784.00
			4	1 784.00
			4	1 784.00
08/09/2025	20:54:05.242	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:53:50.351	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:53:42.306	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:53:31.933	4		1 784.00
			4	1 784.00
			4	1 784.00
08/09/2025	20:52:59.535	35		1 782.00
			2	1 782.00
			2	1 782.00
			2	1 782.00
			14	1 782.00
			35	1 782.00
			13	1 782.00
			2	1 782.00
08/09/2025	20:52:57.221	2		1 782.50
			2	1 782.50
			2	1 782.50
08/09/2025	20:52:45.651	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:52:33.078	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:52:19.010	2		1 783.50
			2	1 783.50
			2	1 783.50
08/09/2025	20:52:05.299	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:52:05.202	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:51:24.459	20		1 784.00
			20	1 784.00
			18	1 784.00
			2	1 784.00
08/09/2025	20:50:39.667	2		1 782.00
			2	1 782.00
			2	1 782.00
08/09/2025	20:49:46.612	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:49:40.373	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:49:27.269	85		1 782.00
			9	1 782.00
			2	1 782.00
			74	1 782.00
			85	1 782.00
08/09/2025	20:48:22.801	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:48:17.198	2		1 784.00
			2	1 784.00
			2	1 784.00
08/09/2025	20:48:05.289	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	20:47:49.897	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:46:35.400	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:46:07.918	6		1 784.00
			6	1 784.00
			6	1 784.00
08/09/2025	20:46:04.205	5		1 784.00
			5	1 784.00
			5	1 784.00
08/09/2025	20:45:52.336	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:45:21.572	30		1 784.00
			30	1 784.00
			30	1 784.00
08/09/2025	20:45:20.265	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:44:56.211	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:44:33.569	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	20:43:28.873	10		1 784.00
			10	1 784.00
			10	1 784.00
08/09/2025	20:43:25.653	6		1 784.00
			6	1 784.00
			6	1 784.00
08/09/2025	20:43:22.206	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:43:05.426	20		1 783.00
			20	1 783.00
			20	1 783.00
08/09/2025	20:42:57.072	2		1 784.00
			2	1 784.00
			2	1 784.00
08/09/2025	20:42:44.599	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:42:43.189	9		1 783.00
			9	1 783.00
			9	1 783.00
08/09/2025	20:42:36.050	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:42:34.538	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:42:19.447	28		1 784.00
			28	1 784.00
			28	1 784.00
08/09/2025	20:42:19.253	30		1 784.00
			2	1 784.00
			1	1 784.00
			1	1 784.00
			30	1 784.00
			26	1 784.00
08/09/2025	20:41:22.374	31		1 784.00
			30	1 784.00
			31	1 784.00
			1	1 784.00
08/09/2025	20:40:40.639	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:39:57.643	3		1 784.00
			3	1 784.00
			3	1 784.00
08/09/2025	20:39:42.177	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:39:08.767	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:38:30.544	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	20:38:25.285	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:38:25.004	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	20:38:13.166	25		1 783.00
			1	1 783.00
			1	1 783.00
			16	1 783.00
			2	1 783.00
			2	1 783.00
			5	1 783.00
			2	1 783.00
			2	1 783.00
			1	1 783.00
			1	1 783.00
			1	1 783.00
			14	1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	20:36:08.408	50		1 783.00
			3	1 783.00
			3	1 783.00
			1	1 783.00
			1	1 783.00
			7	1 783.00
			3	1 783.00
			2	1 783.00
			30	1 783.00
			50	1 783.00
08/09/2025	20:35:38.985	2		1 781.00
			2	1 781.00
			2	1 781.00
08/09/2025	20:35:20.629	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:35:20.185	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	20:35:20.024	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	20:35:02.899	5		1 783.50
			5	1 783.50
			2	1 783.50
			3	1 783.50
08/09/2025	20:34:49.538	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:34:47.017	10		1 781.50
			2	1 781.50
			2	1 781.50
			3	1 781.50
			3	1 781.50
			10	1 781.50
08/09/2025	20:34:45.495	17		1 783.00
			1	1 783.00
			1	1 783.00
			4	1 783.00
			7	1 783.00
			5	1 783.00
			1	1 783.00
			13	1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	20:34:06.109	45		1 781.50
			3	1 781.50
			3	1 781.50
			45	1 781.50
			26	1 781.50
			7	1 781.50
			2	1 781.50
			2	1 781.50
			2	1 781.50
08/09/2025	20:33:12.460	2		1 783.50
			2	1 783.50
			2	1 783.50
08/09/2025	20:33:06.847	100		1 782.50
			5	1 782.50
			100	1 782.50
			95	1 782.50
08/09/2025	20:33:00.584	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	20:32:31.906	7		1 784.00
			7	1 784.00
			7	1 784.00
08/09/2025	20:32:05.041	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:31:43.506	6		1 782.00
			4	1 782.00
			6	1 782.00
			2	1 782.00
08/09/2025	20:30:29.264	2		1 782.50
			2	1 782.50
			2	1 782.50
08/09/2025	20:30:26.346	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:30:13.976	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:28:44.028	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	20:27:31.358	5		1 784.00
			5	1 784.00
			5	1 784.00
08/09/2025	20:27:03.860	4		1 782.50
			4	1 782.50
			4	1 782.50
08/09/2025	20:27:02.585	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:27:00.061	5		1 784.00
			5	1 784.00
			5	1 784.00
08/09/2025	20:25:54.880	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	20:24:58.638	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:24:36.985	2		1 784.00
			2	1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:24:16.250	2		1 784.00
			2	1 784.00
			2	1 784.00
08/09/2025	20:24:14.615	22		1 783.50
			22	1 783.50
			1	1 783.50
			20	1 783.50
			1	1 783.50
08/09/2025	20:23:27.832	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	20:23:12.477	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	20:23:09.355	5		1 782.00
			2	1 782.00
			5	1 782.00
			3	1 782.00
08/09/2025	20:22:02.643	2		1 784.00
			2	1 784.00
			2	1 784.00
08/09/2025	20:20:14.893	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	20:19:44.481	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	20:19:27.481	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	20:18:57.958	20		1 782.50
			20	1 782.50
			16	1 782.50
			2	1 782.50
			2	1 782.50
08/09/2025	20:18:39.387	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	20:18:17.649	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	20:18:12.917	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	20:17:52.299	3		1 784.00
			3	1 784.00
			3	1 784.00
08/09/2025	20:17:28.566	2		1 784.50
			2	1 784.50
			2	1 784.50
08/09/2025	20:17:02.081	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	20:16:53.226	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	20:16:44.872	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	20:16:37.230	2		1 784.50
			2	1 784.50
			2	1 784.50
08/09/2025	20:14:54.678	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:14:48.031	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:14:43.100	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:14:30.130	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:14:26.109	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:13:49.566	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:13:39.403	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:13:19.978	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:13:08.473	5		1 785.00
			5	1 785.00
			5	1 785.00
08/09/2025	20:13:04.159	6		1 785.00
			5	1 785.00
			1	1 785.00
			6	1 785.00
08/09/2025	20:12:49.976	3		1 781.50
			3	1 781.50
			3	1 781.50
08/09/2025	20:12:25.951	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:12:15.687	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:11:55.868	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	20:11:45.567	2		1 785.00
			1	1 785.00
			2	1 785.00
			1	1 785.00
08/09/2025	20:11:41.732	25		1 781.00
			15	1 781.00
			25	1 781.00
			10	1 781.00
08/09/2025	20:11:41.200	30		1 781.00
			30	1 781.00
			30	1 781.00
08/09/2025	20:11:40.847	30		1 781.00
			30	1 781.00
			18	1 781.00
			1	1 781.00
			3	1 781.00
			3	1 781.00
			3	1 781.00
			2	1 781.00
08/09/2025	20:10:31.458	30		1 780.50
			30	1 780.50
			30	1 780.50
08/09/2025	20:10:25.983	6		1 780.50
			6	1 780.50
			6	1 780.50
08/09/2025	20:10:13.135	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	20:09:53.011	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:09:52.796	10		1 778.50
			1	1 778.50
			10	1 778.50
			3	1 778.50
			3	1 778.50
			3	1 778.50
08/09/2025	20:09:46.986	2		1 778.50
			2	1 778.50
			2	1 778.50
08/09/2025	20:09:35.980	6		1 780.50
			6	1 780.50
			6	1 780.50
08/09/2025	20:09:25.118	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:09:12.028	122		1 780.50
			2	1 780.50
			122	1 780.50
			120	1 780.50
08/09/2025	20:09:08.883	30		1 781.00
			30	1 781.00
			30	1 781.00
08/09/2025	20:09:08.329	31		1 781.00
			22	1 781.00
			1	1 781.00
			30	1 781.00
			2	1 781.00
			7	1 781.00
08/09/2025	20:07:50.835	50		1 780.50
			30	1 780.50
			50	1 780.50
			20	1 780.50
08/09/2025	20:07:50.530	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:07:41.856	7		1 780.50
			7	1 780.50
			7	1 780.50
08/09/2025	20:07:37.559	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:07:34.638	25		1 778.50
			25	1 778.50
			25	1 778.50
08/09/2025	20:07:28.128	5		1 780.50
			5	1 780.50
			5	1 780.50
08/09/2025	20:06:57.038	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	20:06:48.452	5		1 780.50
			5	1 780.50
			5	1 780.50
08/09/2025	20:06:43.326	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	20:06:35.299	2		1 778.50
			2	1 778.50
			2	1 778.50
08/09/2025	20:06:29.885	20		1 780.50
			20	1 780.50
			1	1 780.50
			13	1 780.50
			3	1 780.50
			3	1 780.50
08/09/2025	20:06:28.824	2		1 778.50
			2	1 778.50
			2	1 778.50
08/09/2025	20:06:05.489	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	20:05:47.701	7		1 778.50
			2	1 778.50
			5	1 778.50
			7	1 778.50
08/09/2025	20:05:45.606	60		1 780.00
			3	1 780.00
			57	1 780.00
			60	1 780.00
08/09/2025	20:05:45.126	1		1 780.00
			1	1 780.00
			1	1 780.00
08/09/2025	20:05:15.977	30		1 780.50
			30	1 780.50
			30	1 780.50
08/09/2025	20:05:15.890	3		1 780.50
			3	1 780.50
			3	1 780.50
08/09/2025	20:05:05.628	1		1 779.00
			1	1 779.00
			1	1 779.00
08/09/2025	20:05:04.396	99		1 778.50
			1	1 778.50
			3	1 778.50
			1	1 778.50
			1	1 778.50
			2	1 778.50
			5	1 778.50
			90	1 778.50
			1	1 778.50
			1	1 778.50
			1	1 778.50
			6	1 778.50
			10	1 778.50
			76	1 778.50
08/09/2025	20:02:32.421	27		1 781.50
			27	1 781.50
			27	1 781.50
08/09/2025	20:02:30.875	1		1 781.50
			1	1 781.50
			1	1 781.50
08/09/2025	20:02:27.561	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	20:02:10.149	1		1 781.50
			1	1 781.50
			1	1 781.50
08/09/2025	20:01:49.008	1		1 779.00
			1	1 779.00
			1	1 779.00
08/09/2025	20:01:44.083	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	20:01:38.950	1		1 779.00
			1	1 779.00
			1	1 779.00
08/09/2025	20:01:37.875	3		1 779.00
			3	1 779.00
			3	1 779.00
08/09/2025	20:01:16.791	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	20:00:54.147	17		1 779.00
			17	1 779.00
			11	1 779.00
			3	1 779.00
			3	1 779.00
08/09/2025	20:00:47.709	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	20:00:45.356	15		1 782.50
			15	1 782.50
			5	1 782.50
			10	1 782.50
08/09/2025	20:00:33.162	2		1 782.50
			2	1 782.50
			2	1 782.50
08/09/2025	20:00:16.108	3		1 782.50
			3	1 782.50
			2	1 782.50
			1	1 782.50
08/09/2025	20:00:03.304	3		1 779.00
			3	1 779.00
			3	1 779.00
08/09/2025	19:59:34.266	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	19:59:29.530	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	19:59:19.482	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:59:14.681	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	19:59:08.953	30		1 778.50
			5	1 778.50
			5	1 778.50
			10	1 778.50
			30	1 778.50
			10	1 778.50
08/09/2025	19:59:01.119	3		1 784.00
			3	1 784.00
			3	1 784.00
08/09/2025	19:58:53.712	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	19:58:51.098	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	19:58:41.740	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	19:58:27.342	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:58:12.132	3		1 785.00
			3	1 785.00
			3	1 785.00
08/09/2025	19:58:01.786	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	19:57:47.590	41		1 782.00
			41	1 782.00
			21	1 782.00
			3	1 782.00
			3	1 782.00
			14	1 782.00
08/09/2025	19:57:47.452	40		1 783.00
			2	1 783.00
			5	1 783.00
			3	1 783.00
			21	1 783.00
			40	1 783.00
			6	1 783.00
			3	1 783.00
08/09/2025	19:57:12.198	10		1 787.00
			10	1 787.00
			10	1 787.00
08/09/2025	19:56:23.279	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:56:16.916	9		1 787.00
			8	1 787.00
			1	1 787.00
			9	1 787.00
08/09/2025	19:55:34.020	241		1 787.00
			2	1 787.00
			118	1 787.00
			50	1 787.00
			1	1 787.00
			1	1 787.00
			30	1 787.00
			35	1 787.00
			241	1 787.00
			4	1 787.00
08/09/2025	19:55:15.809	4		1 785.00
			4	1 785.00
			4	1 785.00
08/09/2025	19:55:02.698	9		1 787.00
			2	1 787.00
			7	1 787.00
			9	1 787.00
08/09/2025	19:54:57.249	1		1 787.00
			1	1 787.00
			1	1 787.00
08/09/2025	19:54:41.649	2		1 785.00
			2	1 785.00
			2	1 785.00
08/09/2025	19:54:22.029	2		1 785.00
			2	1 785.00
			2	1 785.00
08/09/2025	19:54:03.403	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:53:52.154	22		1 785.00
			22	1 785.00
			22	1 785.00
08/09/2025	19:53:49.866	3		1 787.00
			3	1 787.00
			3	1 787.00
08/09/2025	19:53:21.171	30		1 785.00
			30	1 785.00
			30	1 785.00
08/09/2025	19:53:19.956	30		1 785.00
			30	1 785.00
			30	1 785.00
08/09/2025	19:53:19.848	12		1 787.00
			12	1 787.00
			12	1 787.00
08/09/2025	19:53:13.095	1		1 787.00
			1	1 787.00
			1	1 787.00
08/09/2025	19:53:12.305	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:53:10.996	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:53:09.576	2		1 787.00
			2	1 787.00
			2	1 787.00
08/09/2025	19:53:07.963	50		1 785.00
			7	1 785.00
			14	1 785.00
			50	1 785.00
			29	1 785.00
08/09/2025	19:53:03.330	50		1 787.00
			30	1 787.00
			50	1 787.00
			1	1 787.00
			19	1 787.00
08/09/2025	19:52:57.628	7		1 787.00
			7	1 787.00
			7	1 787.00
08/09/2025	19:52:42.812	1		1 786.50
			1	1 786.50
			1	1 786.50
08/09/2025	19:52:28.452	30		1 786.50
			25	1 786.50
			30	1 786.50
			5	1 786.50
08/09/2025	19:52:13.135	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:52:03.846	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:51:58.180	2		1 785.00
			2	1 785.00
			2	1 785.00
08/09/2025	19:51:44.770	14		1 785.00
			14	1 785.00
			14	1 785.00
08/09/2025	19:51:35.470	5		1 785.00
			5	1 785.00
			5	1 785.00
08/09/2025	19:51:34.662	3		1 786.50
			3	1 786.50
			3	1 786.50
08/09/2025	19:51:24.546	37		1 785.00
			37	1 785.00
			5	1 785.00
			18	1 785.00
			4	1 785.00
			10	1 785.00
08/09/2025	19:51:09.626	2		1 785.00
			2	1 785.00
			2	1 785.00
08/09/2025	19:50:58.092	2		1 786.50
			2	1 786.50
			2	1 786.50
08/09/2025	19:50:41.419	1		1 786.50
			1	1 786.50
			1	1 786.50
08/09/2025	19:49:56.829	1		1 787.00
			1	1 787.00
			1	1 787.00
08/09/2025	19:49:29.340	3		1 785.00
			3	1 785.00
			3	1 785.00
08/09/2025	19:49:04.411	1		1 787.00
			1	1 787.00
			1	1 787.00
08/09/2025	19:49:02.193	30		1 787.00
			22	1 787.00
			30	1 787.00
			8	1 787.00
08/09/2025	19:48:55.543	15		1 787.00
			15	1 787.00
			2	1 787.00
			5	1 787.00
			6	1 787.00
			1	1 787.00
			1	1 787.00
08/09/2025	19:48:55.252	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:48:53.540	1		1 786.00
			1	1 786.00
			1	1 786.00
08/09/2025	19:48:50.420	3		1 785.00
			3	1 785.00
			3	1 785.00
08/09/2025	19:48:44.442	156		1 786.00
			4	1 786.00
			156	1 786.00
			47	1 786.00
			57	1 786.00
			48	1 786.00
08/09/2025	19:48:44.086	1		1 786.00
			1	1 786.00
			1	1 786.00
08/09/2025	19:48:43.780	1		1 786.00
			1	1 786.00
			1	1 786.00
08/09/2025	19:48:43.179	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:48:19.632	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:47:52.479	5		1 786.00
			5	1 786.00
			5	1 786.00
08/09/2025	19:47:49.843	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:47:41.695	1		1 786.00
			1	1 786.00
			1	1 786.00
08/09/2025	19:47:30.125	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	19:47:21.063	1		1 786.00
			1	1 786.00
			1	1 786.00
08/09/2025	19:47:19.764	2		1 785.00
			2	1 785.00
			2	1 785.00
08/09/2025	19:47:18.862	3		1 785.00
			3	1 785.00
			3	1 785.00
08/09/2025	19:46:43.447	4		1 785.00
			4	1 785.00
			4	1 785.00
08/09/2025	19:46:38.593	1		1 786.00
			1	1 786.00
			1	1 786.00
08/09/2025	19:46:31.694	713		1 785.00
			15	1 785.00
			600	1 785.00
			5	1 785.00
			5	1 785.00
			713	1 785.00
			50	1 785.00
			9	1 785.00
			3	1 785.00
			24	1 785.00
			2	1 785.00

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

4SC AG Bid: 0.992 / Ask: 1.045
Volume: 2 426 706
+67.21%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 21:27:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice