Tradegate Exchange

Rheinmetall AG

4536

2852

1784.50

Date	Time	Volume	Order Volume	Price
08/09/2025	17:08:16.440	3		1 784.50
			3	1 784.50
			3	1 784.50
08/09/2025	17:07:58.789	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:07:57.551	40		1 783.00
			40	1 783.00
			40	1 783.00
08/09/2025	17:07:56.365	133		1 783.00
			29	1 783.00
			133	1 783.00
			40	1 783.00
			64	1 783.00
08/09/2025	17:07:55.924	170		1 783.00
			170	1 783.00
			40	1 783.00
			30	1 783.00
			100	1 783.00
08/09/2025	17:07:50.783	66		1 783.00
			66	1 783.00
			40	1 783.00
			26	1 783.00
08/09/2025	17:07:48.465	69		1 783.00
			40	1 783.00
			2	1 783.00
			66	1 783.00
			1	1 783.00
			29	1 783.00
08/09/2025	17:07:21.246	40		1 783.00
			40	1 783.00
			40	1 783.00
08/09/2025	17:07:09.111	17		1 783.00
			17	1 783.00
			17	1 783.00
08/09/2025	17:06:17.700	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	17:06:12.975	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:06:11.466	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:06:10.649	2		1 785.00
			2	1 785.00
			2	1 785.00
08/09/2025	17:05:56.325	20		1 785.00
			20	1 785.00
			20	1 785.00
08/09/2025	17:05:56.110	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:05:48.935	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	17:05:40.971	12		1 784.00
			12	1 784.00
			12	1 784.00
08/09/2025	17:05:37.832	7		1 784.00
			7	1 784.00
			7	1 784.00
08/09/2025	17:05:30.787	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:05:17.973	6		1 785.00
			6	1 785.00
			6	1 785.00
08/09/2025	17:04:58.034	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	17:04:57.859	30		1 785.00
			30	1 785.00
			30	1 785.00
08/09/2025	17:04:52.758	4		1 785.00
			4	1 785.00
			4	1 785.00
08/09/2025	17:04:48.619	2		1 785.50
			2	1 785.50
			2	1 785.50
08/09/2025	17:04:46.342	29		1 785.00
			29	1 785.00
			29	1 785.00
08/09/2025	17:04:44.353	1		1 785.50
			1	1 785.50
			1	1 785.50
08/09/2025	17:04:40.354	2		1 785.50
			2	1 785.50
			2	1 785.50
08/09/2025	17:04:37.535	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	17:04:35.586	25		1 785.00
			5	1 785.00
			25	1 785.00
			20	1 785.00
08/09/2025	17:04:35.383	38		1 785.00
			38	1 785.00
			7	1 785.00
			1	1 785.00
			30	1 785.00
08/09/2025	17:04:34.517	190		1 785.00
			5	1 785.00
			5	1 785.00
			30	1 785.00
			44	1 785.00
			50	1 785.00
			10	1 785.00
			150	1 785.00
			3	1 785.00
			12	1 785.00
			2	1 785.00
			5	1 785.00
			3	1 785.00
			2	1 785.00
			40	1 785.00
			14	1 785.00
			5	1 785.00
08/09/2025	17:04:29.916	40		1 785.00
			40	1 785.00
			40	1 785.00
08/09/2025	17:04:29.777	101		1 784.50
			1	1 784.50
			22	1 784.50
			90	1 784.50
			1	1 784.50
			10	1 784.50
			50	1 784.50
			28	1 784.50
08/09/2025	17:03:49.537	40		1 785.00
			40	1 785.00
			40	1 785.00
08/09/2025	17:03:37.398	40		1 785.00
			40	1 785.00
			40	1 785.00
08/09/2025	17:03:36.485	240		1 785.00
			200	1 785.00
			240	1 785.00
			40	1 785.00
08/09/2025	17:03:34.162	40		1 785.00
			40	1 785.00
			40	1 785.00
08/09/2025	17:03:33.565	41		1 785.00
			1	1 785.00
			40	1 785.00
			41	1 785.00
08/09/2025	17:03:32.786	40		1 785.00
			40	1 785.00
			40	1 785.00
08/09/2025	17:03:31.674	40		1 785.00
			40	1 785.00
			40	1 785.00
08/09/2025	17:03:26.870	40		1 785.00
			5	1 785.00
			40	1 785.00
			31	1 785.00
			4	1 785.00
08/09/2025	17:03:19.942	40		1 785.00
			10	1 785.00
			5	1 785.00
			12	1 785.00
			40	1 785.00
			13	1 785.00
08/09/2025	17:03:15.394	10		1 784.50
			10	1 784.50
			10	1 784.50
08/09/2025	17:03:05.565	3		1 784.50
			3	1 784.50
			3	1 784.50
08/09/2025	17:02:52.634	10		1 784.50
			10	1 784.50
			10	1 784.50
08/09/2025	17:02:46.609	3		1 784.50
			3	1 784.50
			3	1 784.50
08/09/2025	17:02:40.903	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:02:29.526	6		1 784.00
			6	1 784.00
			6	1 784.00
08/09/2025	17:02:16.958	5		1 784.50
			5	1 784.50
			5	1 784.50
08/09/2025	17:02:09.400	5		1 784.50
			5	1 784.50
			5	1 784.50
08/09/2025	17:01:55.643	2		1 784.50
			2	1 784.50
			2	1 784.50
08/09/2025	17:01:44.457	5		1 784.50
			5	1 784.50
			5	1 784.50
08/09/2025	17:01:37.433	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	17:01:28.831	2		1 784.50
			2	1 784.50
			2	1 784.50
08/09/2025	17:01:26.662	40		1 784.50
			40	1 784.50
			40	1 784.50
08/09/2025	17:01:16.377	40		1 785.00
			40	1 785.00
			30	1 785.00
			10	1 785.00
08/09/2025	17:01:13.476	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:01:12.775	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	17:00:54.967	1		1 785.00
			1	1 785.00
			1	1 785.00
08/09/2025	17:00:45.515	12		1 784.50
			12	1 784.50
			12	1 784.50
08/09/2025	17:00:44.913	3		1 784.50
			3	1 784.50
			3	1 784.50
08/09/2025	17:00:39.856	5		1 784.50
			5	1 784.50
			5	1 784.50
08/09/2025	17:00:39.758	20		1 784.00
			20	1 784.00
			20	1 784.00
08/09/2025	17:00:38.966	3		1 783.00
			3	1 783.00
			3	1 783.00
08/09/2025	17:00:25.801	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	17:00:01.253	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	16:59:58.598	5		1 783.50
			5	1 783.50
			5	1 783.50
08/09/2025	16:59:36.663	5		1 783.50
			5	1 783.50
			5	1 783.50
08/09/2025	16:59:22.909	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	16:59:22.466	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	16:59:20.167	1		1 784.50
			1	1 784.50
			1	1 784.50
08/09/2025	16:59:14.861	1		1 784.00
			1	1 784.00
			1	1 784.00
08/09/2025	16:59:01.076	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	16:58:37.190	2		1 784.00
			2	1 784.00
			2	1 784.00
08/09/2025	16:58:33.426	46		1 784.00
			28	1 784.00
			46	1 784.00
			18	1 784.00
08/09/2025	16:58:30.763	40		1 784.00
			40	1 784.00
			40	1 784.00
08/09/2025	16:58:30.509	40		1 784.00
			11	1 784.00
			40	1 784.00
			24	1 784.00
			5	1 784.00
08/09/2025	16:58:30.369	110		1 783.50
			10	1 783.50
			30	1 783.50
			6	1 783.50
			50	1 783.50
			24	1 783.50
			100	1 783.50
08/09/2025	16:58:20.199	32		1 783.50
			32	1 783.50
			32	1 783.50
08/09/2025	16:58:20.079	36		1 783.50
			33	1 783.50
			3	1 783.50
			1	1 783.50
			32	1 783.50
			3	1 783.50
08/09/2025	16:57:18.639	18		1 783.50
			1	1 783.50
			15	1 783.50
			18	1 783.50
			2	1 783.50
08/09/2025	16:57:17.569	70		1 783.50
			5	1 783.50
			5	1 783.50
			6	1 783.50
			40	1 783.50
			1	1 783.50
			1	1 783.50
			1	1 783.50
			40	1 783.50
			1	1 783.50
			18	1 783.50
			10	1 783.50
			1	1 783.50
			1	1 783.50
			10	1 783.50
08/09/2025	16:54:52.973	40		1 783.00
			40	1 783.00
			40	1 783.00
08/09/2025	16:54:37.221	40		1 783.00
			40	1 783.00
			40	1 783.00
08/09/2025	16:54:28.640	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	16:54:28.028	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:54:23.081	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	16:54:17.072	10		1 782.00
			10	1 782.00
			10	1 782.00
08/09/2025	16:54:06.674	2		1 782.00
			2	1 782.00
			2	1 782.00
08/09/2025	16:53:58.434	10		1 782.50
			10	1 782.50
			10	1 782.50
08/09/2025	16:53:58.024	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	16:53:32.613	37		1 782.50
			32	1 782.50
			9	1 782.50
			23	1 782.50
			5	1 782.50
			5	1 782.50
08/09/2025	16:52:28.200	45		1 783.50
			40	1 783.50
			45	1 783.50
			5	1 783.50
08/09/2025	16:51:58.813	4		1 782.50
			4	1 782.50
			4	1 782.50
08/09/2025	16:51:49.674	20		1 783.00
			20	1 783.00
			20	1 783.00
08/09/2025	16:51:37.188	4		1 782.50
			4	1 782.50
			4	1 782.50
08/09/2025	16:51:29.943	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	16:51:28.525	4		1 781.50
			4	1 781.50
			4	1 781.50
08/09/2025	16:51:20.782	1		1 781.50
			1	1 781.50
			1	1 781.50
08/09/2025	16:51:20.410	18		1 781.50
			18	1 781.50
			18	1 781.50
08/09/2025	16:51:15.069	11		1 782.50
			11	1 782.50
			11	1 782.50
08/09/2025	16:51:01.464	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	16:51:01.166	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	16:50:54.526	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:50:46.876	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:50:22.830	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:50:17.492	4		1 782.00
			4	1 782.00
			4	1 782.00
08/09/2025	16:50:11.153	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:50:09.546	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:50:09.142	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:49:59.869	40		1 783.00
			40	1 783.00
			40	1 783.00
08/09/2025	16:49:46.108	21		1 783.00
			10	1 783.00
			10	1 783.00
			1	1 783.00
			1	1 783.00
			20	1 783.00
08/09/2025	16:49:26.172	10		1 782.50
			10	1 782.50
			10	1 782.50
08/09/2025	16:49:23.358	1		1 782.50
			1	1 782.50
			1	1 782.50
08/09/2025	16:48:58.017	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	16:48:57.928	1		1 783.50
			1	1 783.50
			1	1 783.50
08/09/2025	16:48:57.161	3		1 783.00
			3	1 783.00
			3	1 783.00
08/09/2025	16:48:54.743	29		1 782.50
			29	1 782.50
			29	1 782.50
08/09/2025	16:48:32.841	4		1 782.50
			4	1 782.50
			4	1 782.50
08/09/2025	16:48:30.974	11		1 782.50
			6	1 782.50
			11	1 782.50
			5	1 782.50
08/09/2025	16:48:30.875	18		1 782.00
			18	1 782.00
			18	1 782.00
08/09/2025	16:48:29.031	20		1 782.00
			20	1 782.00
			20	1 782.00
08/09/2025	16:48:28.743	23		1 782.00
			15	1 782.00
			1	1 782.00
			20	1 782.00
			7	1 782.00
			1	1 782.00
			2	1 782.00
08/09/2025	16:47:44.331	20		1 782.00
			20	1 782.00
			20	1 782.00
08/09/2025	16:47:38.899	2		1 783.00
			2	1 783.00
			2	1 783.00
08/09/2025	16:47:37.704	1		1 783.00
			1	1 783.00
			1	1 783.00
08/09/2025	16:47:35.325	15		1 782.00
			15	1 782.00
			15	1 782.00
08/09/2025	16:47:35.209	16		1 781.50
			16	1 781.50
			16	1 781.50
08/09/2025	16:47:34.814	40		1 781.50
			40	1 781.50
			40	1 781.50
08/09/2025	16:47:32.913	40		1 781.50
			40	1 781.50
			40	1 781.50
08/09/2025	16:47:32.598	40		1 781.50
			40	1 781.50
			40	1 781.50
08/09/2025	16:47:31.468	51		1 781.50
			1	1 781.50
			2	1 781.50
			20	1 781.50
			24	1 781.50
			20	1 781.50
			7	1 781.50
			2	1 781.50
			26	1 781.50
08/09/2025	16:45:40.533	40		1 781.50
			40	1 781.50
			40	1 781.50
08/09/2025	16:45:31.549	214		1 781.00
			213	1 781.00
			214	1 781.00
			1	1 781.00
08/09/2025	16:45:20.608	40		1 781.00
			40	1 781.00
			40	1 781.00
08/09/2025	16:45:12.905	40		1 781.00
			40	1 781.00
			40	1 781.00
08/09/2025	16:45:06.547	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:45:05.944	3		1 781.00
			3	1 781.00
			3	1 781.00
08/09/2025	16:44:55.565	12		1 781.00
			12	1 781.00
			12	1 781.00
08/09/2025	16:44:53.662	40		1 781.00
			40	1 781.00
			40	1 781.00
08/09/2025	16:44:51.769	40		1 781.00
			40	1 781.00
			40	1 781.00
08/09/2025	16:44:43.008	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:44:36.984	9		1 780.00
			9	1 780.00
			9	1 780.00
08/09/2025	16:44:35.827	10		1 780.50
			10	1 780.50
			10	1 780.50
08/09/2025	16:44:27.611	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	16:44:16.835	14		1 780.00
			14	1 780.00
			14	1 780.00
08/09/2025	16:44:13.121	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:44:04.678	13		1 780.00
			3	1 780.00
			10	1 780.00
			13	1 780.00
08/09/2025	16:44:03.743	40		1 780.00
			40	1 780.00
			40	1 780.00
08/09/2025	16:43:54.168	40		1 780.00
			40	1 780.00
			40	1 780.00
08/09/2025	16:43:52.908	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	16:43:52.800	4		1 780.00
			4	1 780.00
			4	1 780.00
08/09/2025	16:43:22.098	7		1 780.00
			7	1 780.00
			2	1 780.00
			5	1 780.00
08/09/2025	16:43:12.154	2		1 779.50
			2	1 779.50
			2	1 779.50
08/09/2025	16:42:56.459	2		1 779.50
			2	1 779.50
			2	1 779.50
08/09/2025	16:42:44.988	4		1 779.50
			4	1 779.50
			4	1 779.50
08/09/2025	16:42:30.604	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:42:30.306	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:42:24.968	1		1 780.00
			1	1 780.00
			1	1 780.00
08/09/2025	16:42:23.159	1		1 780.00
			1	1 780.00
			1	1 780.00
08/09/2025	16:42:12.694	2		1 780.00
			2	1 780.00
			2	1 780.00
08/09/2025	16:42:08.874	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:41:37.781	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:41:34.658	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	16:41:10.113	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:41:08.605	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:41:07.872	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	16:41:04.376	15		1 779.50
			15	1 779.50
			15	1 779.50
08/09/2025	16:40:39.266	5		1 780.00
			5	1 780.00
			5	1 780.00
08/09/2025	16:40:36.663	5		1 780.50
			5	1 780.50
			5	1 780.50
08/09/2025	16:40:36.239	20		1 780.00
			20	1 780.00
			20	1 780.00
08/09/2025	16:40:33.240	16		1 779.50
			1	1 779.50
			1	1 779.50
			1	1 779.50
			1	1 779.50
			16	1 779.50
			12	1 779.50
08/09/2025	16:40:33.085	20		1 779.50
			20	1 779.50
			5	1 779.50
			9	1 779.50
			1	1 779.50
			5	1 779.50
08/09/2025	16:40:28.136	41		1 779.50
			40	1 779.50
			41	1 779.50
			1	1 779.50
08/09/2025	16:40:17.292	20		1 780.00
			20	1 780.00
			20	1 780.00
08/09/2025	16:40:17.035	20		1 780.00
			20	1 780.00
			20	1 780.00
08/09/2025	16:40:14.980	33		1 780.00
			1	1 780.00
			9	1 780.00
			1	1 780.00
			1	1 780.00
			1	1 780.00
			20	1 780.00
			33	1 780.00
08/09/2025	16:38:06.001	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:38:04.892	2		1 781.00
			2	1 781.00
			2	1 781.00
08/09/2025	16:37:54.656	3		1 781.00
			3	1 781.00
			3	1 781.00
08/09/2025	16:37:52.618	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:37:51.320	10		1 780.00
			10	1 780.00
			10	1 780.00
08/09/2025	16:37:46.877	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:37:36.418	3		1 780.50
			3	1 780.50
			3	1 780.50
08/09/2025	16:37:29.584	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	16:37:29.077	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	16:37:26.038	13		1 781.00
			13	1 781.00
			13	1 781.00
08/09/2025	16:37:11.274	2		1 781.50
			2	1 781.50
			2	1 781.50
08/09/2025	16:37:08.851	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:37:00.916	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:37:00.838	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:37:00.702	3		1 781.50
			3	1 781.50
			3	1 781.50
08/09/2025	16:36:54.063	1		1 782.00
			1	1 782.00
			1	1 782.00
08/09/2025	16:36:51.032	4		1 781.50
			4	1 781.50
			4	1 781.50
08/09/2025	16:36:41.689	1		1 781.50
			1	1 781.50
			1	1 781.50
08/09/2025	16:36:27.997	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:36:18.939	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:36:17.429	2		1 782.00
			2	1 782.00
			2	1 782.00
08/09/2025	16:36:10.765	12		1 780.00
			4	1 780.00
			8	1 780.00
			12	1 780.00
08/09/2025	16:36:04.858	1		1 781.00
			1	1 781.00
			1	1 781.00
08/09/2025	16:35:30.850	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:35:29.038	10		1 780.50
			10	1 780.50
			10	1 780.50
08/09/2025	16:35:20.386	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:35:18.878	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:35:16.548	2		1 781.00
			2	1 781.00
			2	1 781.00
08/09/2025	16:34:51.100	2		1 780.50
			2	1 780.50
			2	1 780.50
08/09/2025	16:34:50.695	1		1 780.50
			1	1 780.50
			1	1 780.50
08/09/2025	16:34:41.376	39		1 780.50
			39	1 780.50
			39	1 780.50
08/09/2025	16:34:32.656	32		1 781.00
			32	1 781.00
			32	1 781.00
08/09/2025	16:34:28.071	7		1 781.00
			7	1 781.00
			7	1 781.00
08/09/2025	16:34:25.533	6		1 781.00
			6	1 781.00
			6	1 781.00
08/09/2025	16:34:14.372	70		1 782.50
			1	1 782.50
			3	1 782.50
			1	1 782.50
			3	1 782.50
			10	1 782.50
			10	1 782.50
			32	1 782.50
			70	1 782.50
			10	1 782.50
08/09/2025	16:34:11.649	449		1 780.00
			1	1 780.00
			51	1 780.00
			28	1 780.00
			28	1 780.00
			93	1 780.00
			33	1 780.00
			4	1 780.00
			1	1 780.00
			81	1 780.00
			300	1 780.00
			226	1 780.00
			40	1 780.00
			2	1 780.00
			10	1 780.00
08/09/2025	16:34:08.181	68		1 780.00
			68	1 780.00
			40	1 780.00
			28	1 780.00
08/09/2025	16:34:06.761	158		1 780.00
			40	1 780.00
			39	1 780.00
			24	1 780.00
			1	1 780.00
			90	1 780.00
			28	1 780.00
			20	1 780.00
			74	1 780.00
08/09/2025	16:33:53.541	40		1 780.00
			30	1 780.00
			40	1 780.00
			1	1 780.00
			9	1 780.00
08/09/2025	16:33:51.122	2		1 779.50
			2	1 779.50
			2	1 779.50
08/09/2025	16:33:50.524	1		1 780.00
			1	1 780.00
			1	1 780.00
08/09/2025	16:33:49.222	10		1 779.50
			10	1 779.50
			10	1 779.50
08/09/2025	16:33:39.591	18		1 779.50
			2	1 779.50
			18	1 779.50
			16	1 779.50
08/09/2025	16:33:33.869	40		1 779.50
			40	1 779.50
			40	1 779.50
08/09/2025	16:33:31.714	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:33:27.740	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:33:19.942	2		1 779.50
			2	1 779.50
			2	1 779.50
08/09/2025	16:33:13.233	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:32:57.370	40		1 780.00
			40	1 780.00
			40	1 780.00
08/09/2025	16:32:56.724	36		1 779.50
			36	1 779.50
			36	1 779.50
08/09/2025	16:32:25.444	20		1 780.00
			20	1 780.00
			20	1 780.00
08/09/2025	16:32:25.108	20		1 780.00
			3	1 780.00
			2	1 780.00
			1	1 780.00
			20	1 780.00
			14	1 780.00
08/09/2025	16:32:24.748	20		1 780.00
			20	1 780.00
			20	1 780.00
08/09/2025	16:32:22.961	40		1 780.00
			40	1 780.00
			18	1 780.00
			5	1 780.00
			13	1 780.00
			4	1 780.00
08/09/2025	16:32:21.749	40		1 780.00
			39	1 780.00
			40	1 780.00
			1	1 780.00
08/09/2025	16:31:55.825	20		1 780.00
			20	1 780.00
			20	1 780.00
08/09/2025	16:31:46.386	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:31:38.439	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:31:35.604	2		1 779.50
			2	1 779.50
			2	1 779.50
08/09/2025	16:31:31.944	22		1 779.50
			22	1 779.50
			1	1 779.50
			1	1 779.50
			18	1 779.50
			2	1 779.50
08/09/2025	16:31:29.684	40		1 779.50
			40	1 779.50
			40	1 779.50
08/09/2025	16:31:28.327	42		1 779.50
			42	1 779.50
			1	1 779.50
			40	1 779.50
			1	1 779.50
08/09/2025	16:30:48.855	40		1 779.50
			40	1 779.50
			40	1 779.50
08/09/2025	16:30:29.692	5		1 778.50
			5	1 778.50
			5	1 778.50
08/09/2025	16:29:53.551	40		1 780.00
			40	1 780.00
			40	1 780.00
08/09/2025	16:29:52.729	41		1 780.00
			15	1 780.00
			40	1 780.00
			26	1 780.00
			1	1 780.00
08/09/2025	16:29:40.547	118		1 780.00
			2	1 780.00
			20	1 780.00
			3	1 780.00
			10	1 780.00
			90	1 780.00
			14	1 780.00
			5	1 780.00
			4	1 780.00
			1	1 780.00
			10	1 780.00
			20	1 780.00
			1	1 780.00
			1	1 780.00
			55	1 780.00
08/09/2025	16:28:29.978	20		1 780.00
			20	1 780.00
			11	1 780.00
			5	1 780.00
			2	1 780.00
			2	1 780.00
08/09/2025	16:28:12.690	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:28:04.901	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:28:00.410	1		1 779.00
			1	1 779.00
			1	1 779.00
08/09/2025	16:28:00.108	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:27:50.042	1		1 779.00
			1	1 779.00
			1	1 779.00
08/09/2025	16:27:21.866	1		1 779.50
			1	1 779.50
			1	1 779.50
08/09/2025	16:27:21.213	3		1 779.00
			3	1 779.00
			3	1 779.00
08/09/2025	16:27:11.271	1		1 778.00
			1	1 778.00
			1	1 778.00
08/09/2025	16:27:03.866	40		1 778.00
			40	1 778.00
			40	1 778.00
08/09/2025	16:26:47.154	1		1 777.50
			1	1 777.50
			1	1 777.50
08/09/2025	16:26:25.425	1		1 777.50
			1	1 777.50
			1	1 777.50
08/09/2025	16:26:21.893	11		1 778.00
			11	1 778.00
			11	1 778.00
08/09/2025	16:26:16.468	1		1 778.00
			1	1 778.00
			1	1 778.00
08/09/2025	16:26:15.062	3		1 777.50
			3	1 777.50
			3	1 777.50
08/09/2025	16:26:14.285	10		1 777.50
			10	1 777.50
			10	1 777.50
08/09/2025	16:26:13.118	11		1 778.00
			11	1 778.00
			11	1 778.00
08/09/2025	16:26:05.002	1		1 778.50
			1	1 778.50
			1	1 778.50
08/09/2025	16:25:51.224	1		1 779.00
			1	1 779.00
			1	1 779.00
08/09/2025	16:25:49.414	1		1 778.00
			1	1 778.00
			1	1 778.00
08/09/2025	16:25:47.306	39		1 777.00
			39	1 777.00
			39	1 777.00
08/09/2025	16:25:47.013	68		1 777.00
			28	1 777.00
			40	1 777.00
			68	1 777.00
08/09/2025	16:25:40.263	40		1 777.00
			40	1 777.00
			40	1 777.00
08/09/2025	16:25:37.737	20		1 777.00
			20	1 777.00
			20	1 777.00
08/09/2025	16:25:10.186	1		1 776.00
			1	1 776.00
			1	1 776.00
08/09/2025	16:25:08.770	3		1 776.00
			3	1 776.00
			3	1 776.00
08/09/2025	16:25:02.836	1		1 776.50
			1	1 776.50
			1	1 776.50
08/09/2025	16:24:58.518	1		1 776.50
			1	1 776.50
			1	1 776.50
08/09/2025	16:24:54.184	1		1 776.50
			1	1 776.50
			1	1 776.50
08/09/2025	16:24:34.232	1		1 776.00
			1	1 776.00
			1	1 776.00
08/09/2025	16:24:30.060	1		1 776.50
			1	1 776.50
			1	1 776.50
08/09/2025	16:24:29.708	3		1 776.00
			3	1 776.00
			3	1 776.00
08/09/2025	16:24:29.143	1		1 776.50
			1	1 776.50
			1	1 776.50
08/09/2025	16:24:05.516	34		1 775.50
			34	1 775.50
			34	1 775.50
08/09/2025	16:23:49.603	1		1 775.50
			1	1 775.50
			1	1 775.50
08/09/2025	16:23:41.664	1		1 775.50
			1	1 775.50
			1	1 775.50
08/09/2025	16:23:38.722	20		1 775.50
			20	1 775.50
			20	1 775.50
08/09/2025	16:23:33.262	1		1 775.50
			1	1 775.50
			1	1 775.50

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: 0.972 / Ask: 1.055
Volume: 2 103 772
+59.34%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 17:08:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice