Tradegate Exchange

Advanced Micro Devices Inc.

1389

1136

148.92

Date	Time	Volume	Order Volume	Price
11/08/2025	21:37:52.955	25		148.92
			25	148.92
			25	148.92
11/08/2025	21:34:41.479	32		149.26
			32	149.26
			32	149.26
11/08/2025	21:33:20.299	50		149.20
			50	149.20
			50	149.20
11/08/2025	21:33:17.086	2		149.06
			2	149.06
			2	149.06
11/08/2025	21:29:50.057	72		148.92
			72	148.92
			72	148.92
11/08/2025	21:29:14.363	10		148.76
			10	148.76
			10	148.76
11/08/2025	21:22:32.774	84		149.16
			84	149.16
			84	149.16
11/08/2025	21:20:46.387	100		149.00
			100	149.00
			100	149.00
11/08/2025	21:18:19.503	32		148.88
			32	148.88
			32	148.88
11/08/2025	21:17:30.351	7		148.90
			7	148.90
			7	148.90
11/08/2025	21:16:50.291	35		148.86
			35	148.86
			35	148.86
11/08/2025	21:11:20.742	20		148.82
			20	148.82
			20	148.82
11/08/2025	21:10:38.169	10		148.80
			10	148.80
			10	148.80
11/08/2025	21:07:58.258	4		148.78
			4	148.78
			4	148.78
11/08/2025	21:07:04.504	20		148.74
			20	148.74
			20	148.74
11/08/2025	21:04:45.227	500		148.82
			500	148.82
			500	148.82
11/08/2025	21:03:02.749	15		148.90
			15	148.90
			15	148.90
11/08/2025	21:01:37.613	85		148.84
			85	148.84
			85	148.84
11/08/2025	21:01:37.543	300		148.84
			300	148.84
			300	148.84
11/08/2025	21:01:37.492	50		149.00
			50	149.00
			50	149.00
11/08/2025	20:59:48.264	300		149.10
			300	149.10
			300	149.10
11/08/2025	20:59:21.000	2		149.18
			2	149.18
			2	149.18
11/08/2025	20:57:26.053	84		149.16
			84	149.16
			84	149.16
11/08/2025	20:56:15.498	10		149.16
			10	149.16
			10	149.16
11/08/2025	20:51:28.710	3		149.14
			3	149.14
			3	149.14
11/08/2025	20:51:11.780	25		149.02
			25	149.02
			25	149.02
11/08/2025	20:48:49.566	41		149.10
			41	149.10
			41	149.10
11/08/2025	20:47:52.730	7		149.20
			7	149.20
			7	149.20
11/08/2025	20:47:24.781	5		149.20
			5	149.20
			5	149.20
11/08/2025	20:45:38.353	6		149.46
			6	149.46
			6	149.46
11/08/2025	20:45:26.658	30		149.24
			30	149.24
			30	149.24
11/08/2025	20:45:25.386	25		149.40
			25	149.40
			25	149.40
11/08/2025	20:44:51.135	369		149.50
			369	149.50
			369	149.50
11/08/2025	20:44:31.032	7		149.38
			7	149.38
			7	149.38
11/08/2025	20:44:28.510	29		149.38
			29	149.38
			29	149.38
11/08/2025	20:44:20.068	3		149.52
			3	149.52
			3	149.52
11/08/2025	20:44:19.264	1		149.62
			1	149.62
			1	149.62
11/08/2025	20:43:45.053	3		149.78
			3	149.78
			3	149.78
11/08/2025	20:43:06.726	11		149.86
			11	149.86
			11	149.86
11/08/2025	20:42:35.548	150		149.74
			150	149.74
			150	149.74
11/08/2025	20:42:01.072	2		149.86
			2	149.86
			2	149.86
11/08/2025	20:40:51.446	200		149.90
			200	149.90
			200	149.90
11/08/2025	20:38:08.622	5		149.76
			5	149.76
			5	149.76
11/08/2025	20:38:07.902	8		149.76
			8	149.76
			8	149.76
11/08/2025	20:35:19.581	2		149.80
			2	149.80
			2	149.80
11/08/2025	20:33:50.984	90		149.70
			90	149.70
			90	149.70
11/08/2025	20:32:43.561	10		149.72
			10	149.72
			10	149.72
11/08/2025	20:30:50.130	2		149.76
			2	149.76
			2	149.76
11/08/2025	20:29:00.939	5		149.52
			5	149.52
			5	149.52
11/08/2025	20:27:40.486	15		149.78
			15	149.78
			15	149.78
11/08/2025	20:26:55.522	18		149.90
			18	149.90
			18	149.90
11/08/2025	20:25:15.689	1		149.62
			1	149.62
			1	149.62
11/08/2025	20:23:09.549	66		149.68
			66	149.68
			66	149.68
11/08/2025	20:19:31.101	10		149.64
			10	149.64
			10	149.64
11/08/2025	20:18:14.349	2		149.82
			2	149.82
			2	149.82
11/08/2025	20:16:02.475	2		149.88
			2	149.88
			2	149.88
11/08/2025	20:16:01.402	27		149.72
			27	149.72
			27	149.72
11/08/2025	20:11:34.623	260		149.50
			260	149.50
			260	149.50
11/08/2025	20:11:33.763	1 042		149.50
			1 042	149.50
			1 042	149.50
11/08/2025	20:10:40.484	6		149.50
			6	149.50
			6	149.50
11/08/2025	20:08:59.724	37		149.40
			37	149.40
			37	149.40
11/08/2025	20:08:08.095	15		149.54
			15	149.54
			15	149.54
11/08/2025	20:05:47.545	1		149.34
			1	149.34
			1	149.34
11/08/2025	20:05:12.448	20		149.56
			20	149.56
			20	149.56
11/08/2025	20:04:15.394	20		149.26
			20	149.26
			20	149.26
11/08/2025	20:04:13.629	2		149.50
			2	149.50
			2	149.50
11/08/2025	20:04:13.571	10		149.52
			10	149.52
			10	149.52
11/08/2025	20:03:10.947	32		149.52
			32	149.52
			32	149.52
11/08/2025	19:59:26.123	10		149.94
			10	149.94
			10	149.94
11/08/2025	19:55:52.007	125		149.96
			125	149.96
			125	149.96
11/08/2025	19:53:16.520	10		150.00
			10	150.00
			10	150.00
11/08/2025	19:50:56.343	3		149.96
			3	149.96
			3	149.96
11/08/2025	19:49:21.160	8		149.76
			8	149.76
			8	149.76
11/08/2025	19:47:55.400	50		149.84
			50	149.84
			50	149.84
11/08/2025	19:45:04.275	900		149.88
			900	149.88
			900	149.88
11/08/2025	19:44:01.418	10		149.62
			10	149.62
			10	149.62
11/08/2025	19:42:42.601	106		149.72
			6	149.72
			106	149.72
			100	149.72
11/08/2025	19:42:42.530	20		149.72
			20	149.72
			20	149.72
11/08/2025	19:39:50.463	626		150.00
			626	150.00
			626	150.00
11/08/2025	19:39:46.977	375		150.00
			1	150.00
			374	150.00
			10	150.00
			350	150.00
			15	150.00
11/08/2025	19:38:58.840	1 000		150.00
			1 000	150.00
			1 000	150.00
11/08/2025	19:38:44.302	10		150.12
			10	150.12
			10	150.12
11/08/2025	19:38:34.524	21		150.24
			21	150.24
			21	150.24
11/08/2025	19:37:37.605	10		150.24
			10	150.24
			10	150.24
11/08/2025	19:34:02.666	1 000		150.24
			1 000	150.24
			1 000	150.24
11/08/2025	19:33:35.591	10		150.28
			10	150.28
			10	150.28
11/08/2025	19:33:25.488	17		150.30
			17	150.30
			17	150.30
11/08/2025	19:28:19.179	10		150.12
			10	150.12
			10	150.12
11/08/2025	19:28:08.559	16		150.12
			16	150.12
			16	150.12
11/08/2025	19:27:50.344	1		150.12
			1	150.12
			1	150.12
11/08/2025	19:27:06.096	2		150.08
			2	150.08
			2	150.08
11/08/2025	19:26:41.875	10		150.20
			10	150.20
			10	150.20
11/08/2025	19:23:17.594	19		150.36
			19	150.36
			19	150.36
11/08/2025	19:23:16.411	10		150.36
			10	150.36
			10	150.36
11/08/2025	19:21:20.292	7		150.44
			7	150.44
			7	150.44
11/08/2025	19:21:09.823	1		150.44
			1	150.44
			1	150.44
11/08/2025	19:21:00.227	30		150.32
			30	150.32
			30	150.32
11/08/2025	19:20:35.216	25		150.28
			25	150.28
			25	150.28
11/08/2025	19:16:38.195	70		150.66
			70	150.66
			70	150.66
11/08/2025	19:15:39.410	1		150.62
			1	150.62
			1	150.62
11/08/2025	19:15:18.911	67		150.44
			67	150.44
			67	150.44
11/08/2025	19:14:15.822	15		150.80
			15	150.80
			15	150.80
11/08/2025	19:13:43.505	10		150.86
			10	150.86
			10	150.86
11/08/2025	19:12:46.334	4		150.86
			4	150.86
			4	150.86
11/08/2025	19:12:30.666	100		150.84
			100	150.84
			100	150.84
11/08/2025	19:11:44.001	150		150.84
			150	150.84
			150	150.84
11/08/2025	19:11:38.819	20		150.76
			20	150.76
			20	150.76
11/08/2025	19:07:28.621	65		151.06
			65	151.06
			65	151.06
11/08/2025	19:05:48.984	3		150.70
			3	150.70
			3	150.70
11/08/2025	19:05:39.228	1		150.88
			1	150.88
			1	150.88
11/08/2025	19:03:34.905	15		150.64
			15	150.64
			15	150.64
11/08/2025	19:03:09.229	9		150.76
			9	150.76
			9	150.76
11/08/2025	19:03:07.812	200		150.72
			200	150.72
			200	150.72
11/08/2025	19:03:00.415	1		150.70
			1	150.70
			1	150.70
11/08/2025	19:00:45.148	5		150.76
			5	150.76
			5	150.76
11/08/2025	19:00:23.299	20		150.74
			20	150.74
			20	150.74
11/08/2025	18:58:45.552	993		150.84
			993	150.84
			993	150.84
11/08/2025	18:51:07.763	70		151.02
			70	151.02
			70	151.02
11/08/2025	18:51:06.461	35		151.02
			35	151.02
			35	151.02
11/08/2025	18:50:40.815	10		150.98
			10	150.98
			10	150.98
11/08/2025	18:48:01.745	10		151.02
			10	151.02
			10	151.02
11/08/2025	18:47:00.012	30		150.72
			30	150.72
			30	150.72
11/08/2025	18:46:37.329	30		150.72
			30	150.72
			30	150.72
11/08/2025	18:46:16.438	10		150.64
			10	150.64
			10	150.64
11/08/2025	18:44:57.801	33		150.56
			33	150.56
			33	150.56
11/08/2025	18:44:03.247	200		150.60
			200	150.60
			200	150.60
11/08/2025	18:42:38.798	10		150.84
			10	150.84
			10	150.84
11/08/2025	18:41:39.453	5		151.08
			5	151.08
			5	151.08
11/08/2025	18:39:33.753	20		150.90
			20	150.90
			20	150.90
11/08/2025	18:37:26.658	21		151.24
			21	151.24
			21	151.24
11/08/2025	18:33:50.665	2		151.30
			2	151.30
			2	151.30
11/08/2025	18:32:44.570	10		151.38
			10	151.38
			10	151.38
11/08/2025	18:32:03.003	50		151.36
			50	151.36
			50	151.36
11/08/2025	18:31:43.273	1		151.48
			1	151.48
			1	151.48
11/08/2025	18:31:19.028	4		151.36
			4	151.36
			4	151.36
11/08/2025	18:28:17.765	80		150.84
			80	150.84
			80	150.84
11/08/2025	18:28:17.728	40		150.84
			40	150.84
			40	150.84
11/08/2025	18:28:07.294	100		151.00
			100	151.00
			100	151.00
11/08/2025	18:25:57.607	50		151.16
			50	151.16
			50	151.16
11/08/2025	18:24:29.891	4		151.40
			4	151.40
			4	151.40
11/08/2025	18:24:05.498	1		151.36
			1	151.36
			1	151.36
11/08/2025	18:24:03.309	1		151.44
			1	151.44
			1	151.44
11/08/2025	18:21:13.306	50		151.36
			50	151.36
			50	151.36
11/08/2025	18:19:37.718	1		151.86
			1	151.86
			1	151.86
11/08/2025	18:18:37.912	100		151.86
			50	151.86
			100	151.86
			50	151.86
11/08/2025	18:18:37.832	20		151.84
			20	151.84
			20	151.84
11/08/2025	18:18:19.458	7		151.98
			7	151.98
			7	151.98
11/08/2025	18:18:02.545	1		152.00
			1	152.00
			1	152.00
11/08/2025	18:17:58.447	8		152.00
			8	152.00
			8	152.00
11/08/2025	18:17:00.956	6		152.00
			6	152.00
			6	152.00
11/08/2025	18:11:48.532	46		152.30
			46	152.30
			46	152.30
11/08/2025	18:10:43.822	20		152.42
			20	152.42
			20	152.42
11/08/2025	18:10:17.242	50		152.36
			50	152.36
			50	152.36
11/08/2025	18:08:37.005	49		152.00
			28	152.00
			49	152.00
			21	152.00
11/08/2025	18:08:36.956	10		152.00
			10	152.00
			10	152.00
11/08/2025	18:07:35.030	11		152.08
			11	152.08
			11	152.08
11/08/2025	18:07:34.959	34		152.08
			34	152.08
			34	152.08
11/08/2025	18:05:36.657	150		152.32
			124	152.32
			26	152.32
			150	152.32
11/08/2025	18:05:23.450	67		152.34
			67	152.34
			67	152.34
11/08/2025	18:05:19.914	1		152.54
			1	152.54
			1	152.54
11/08/2025	18:05:15.928	185		152.36
			185	152.36
			185	152.36
11/08/2025	18:05:11.376	1		152.54
			1	152.54
			1	152.54
11/08/2025	18:01:14.293	3		152.42
			3	152.42
			3	152.42
11/08/2025	18:00:45.737	1		152.48
			1	152.48
			1	152.48
11/08/2025	18:00:19.030	20		152.50
			20	152.50
			20	152.50
11/08/2025	17:59:33.475	5		152.52
			5	152.52
			5	152.52
11/08/2025	17:58:26.347	1		152.52
			1	152.52
			1	152.52
11/08/2025	17:57:22.754	1		152.72
			1	152.72
			1	152.72
11/08/2025	17:56:43.906	2		152.74
			2	152.74
			2	152.74
11/08/2025	17:56:14.219	2		152.68
			2	152.68
			2	152.68
11/08/2025	17:55:57.501	1		152.84
			1	152.84
			1	152.84
11/08/2025	17:55:27.659	142		153.00
			100	153.00
			142	153.00
			42	153.00
11/08/2025	17:54:43.344	1		152.86
			1	152.86
			1	152.86
11/08/2025	17:53:55.054	1		152.70
			1	152.70
			1	152.70
11/08/2025	17:53:52.098	34		152.88
			34	152.88
			34	152.88
11/08/2025	17:53:25.511	265		152.84
			265	152.84
			265	152.84
11/08/2025	17:53:04.333	20		152.88
			20	152.88
			20	152.88
11/08/2025	17:52:01.241	50		152.80
			50	152.80
			50	152.80
11/08/2025	17:47:50.248	1		152.70
			1	152.70
			1	152.70
11/08/2025	17:46:44.847	32		152.92
			32	152.92
			32	152.92
11/08/2025	17:45:30.803	32		152.88
			32	152.88
			32	152.88
11/08/2025	17:45:18.310	73		152.74
			73	152.74
			73	152.74
11/08/2025	17:45:03.780	20		152.90
			20	152.90
			20	152.90
11/08/2025	17:44:58.990	36		152.92
			36	152.92
			36	152.92
11/08/2025	17:44:13.136	1		152.98
			1	152.98
			1	152.98
11/08/2025	17:44:02.183	10		152.66
			10	152.66
			10	152.66
11/08/2025	17:43:22.808	11		152.68
			11	152.68
			11	152.68
11/08/2025	17:42:17.307	180		152.62
			180	152.62
			180	152.62
11/08/2025	17:42:17.219	30		152.62
			30	152.62
			30	152.62
11/08/2025	17:41:49.728	3		152.76
			3	152.76
			3	152.76
11/08/2025	17:41:42.585	27		152.92
			27	152.92
			27	152.92
11/08/2025	17:41:24.692	301		152.88
			301	152.88
			301	152.88
11/08/2025	17:41:15.511	46		153.06
			46	153.06
			46	153.06
11/08/2025	17:40:27.353	80		152.88
			80	152.88
			80	152.88
11/08/2025	17:39:44.484	48		153.12
			48	153.12
			48	153.12
11/08/2025	17:39:21.399	4		153.20
			4	153.20
			4	153.20
11/08/2025	17:39:01.895	44		153.22
			44	153.22
			44	153.22
11/08/2025	17:39:01.636	15		153.24
			15	153.24
			15	153.24
11/08/2025	17:38:37.500	5		153.06
			5	153.06
			5	153.06
11/08/2025	17:38:28.648	588		153.34
			588	153.34
			588	153.34
11/08/2025	17:37:20.447	85		153.22
			85	153.22
			85	153.22
11/08/2025	17:36:51.296	500		153.32
			500	153.32
			500	153.32
11/08/2025	17:36:17.357	65		153.48
			65	153.48
			65	153.48
11/08/2025	17:35:23.693	3		153.48
			3	153.48
			3	153.48
11/08/2025	17:35:14.515	60		153.48
			60	153.48
			60	153.48
11/08/2025	17:35:10.629	30		153.36
			30	153.36
			30	153.36
11/08/2025	17:33:58.902	2		153.40
			2	153.40
			2	153.40
11/08/2025	17:33:24.477	15		153.22
			15	153.22
			15	153.22
11/08/2025	17:32:23.994	20		153.36
			20	153.36
			20	153.36
11/08/2025	17:31:55.381	150		153.44
			150	153.44
			150	153.44
11/08/2025	17:31:18.353	112		153.06
			112	153.06
			112	153.06
11/08/2025	17:31:17.032	5		153.00
			5	153.00
			5	153.00
11/08/2025	17:31:03.228	3		152.80
			3	152.80
			3	152.80
11/08/2025	17:30:13.580	13		152.70
			13	152.70
			13	152.70
11/08/2025	17:29:26.577	20		152.76
			20	152.76
			20	152.76
11/08/2025	17:27:46.766	5		152.94
			5	152.94
			5	152.94
11/08/2025	17:27:44.797	1		152.96
			1	152.96
			1	152.96
11/08/2025	17:27:24.825	181		152.86
			181	152.86
			181	152.86
11/08/2025	17:26:56.901	13		152.78
			13	152.78
			13	152.78
11/08/2025	17:26:36.683	4		152.80
			4	152.80
			4	152.80
11/08/2025	17:25:37.990	1		153.04
			1	153.04
			1	153.04
11/08/2025	17:24:29.347	66		152.96
			66	152.96
			66	152.96
11/08/2025	17:23:10.578	5		152.50
			5	152.50
			5	152.50
11/08/2025	17:22:51.632	15		152.54
			15	152.54
			15	152.54
11/08/2025	17:22:01.216	27		152.60
			27	152.60
			27	152.60
11/08/2025	17:21:16.086	1		152.76
			1	152.76
			1	152.76
11/08/2025	17:21:00.914	5		152.88
			5	152.88
			5	152.88
11/08/2025	17:20:46.301	1		153.04
			1	153.04
			1	153.04
11/08/2025	17:20:21.315	6		153.00
			6	153.00
			6	153.00
11/08/2025	17:19:52.806	1		153.20
			1	153.20
			1	153.20
11/08/2025	17:19:50.716	4		153.14
			4	153.14
			4	153.14
11/08/2025	17:19:13.682	14		153.00
			14	153.00
			14	153.00
11/08/2025	17:19:09.315	100		153.06
			100	153.06
			100	153.06
11/08/2025	17:18:43.756	170		153.10
			170	153.10
			170	153.10
11/08/2025	17:18:38.899	300		153.08
			300	153.08
			300	153.08
11/08/2025	17:18:19.245	3		153.10
			3	153.10
			3	153.10
11/08/2025	17:18:18.835	65		153.14
			65	153.14
			65	153.14
11/08/2025	17:17:56.910	3		153.22
			3	153.22
			3	153.22
11/08/2025	17:17:32.979	7		153.24
			7	153.24
			7	153.24
11/08/2025	17:16:41.915	100		153.20
			100	153.20
			100	153.20
11/08/2025	17:16:35.491	6		153.18
			6	153.18
			6	153.18
11/08/2025	17:16:19.709	1 007		153.00
			1 007	153.00
			582	153.00
			425	153.00
11/08/2025	17:14:44.726	1 000		153.00
			1 000	153.00
			7	153.00
			993	153.00
11/08/2025	17:12:48.040	14		152.66
			14	152.66
			14	152.66
11/08/2025	17:11:58.015	11		152.68
			11	152.68
			11	152.68
11/08/2025	17:11:16.149	10		152.38
			10	152.38
			10	152.38
11/08/2025	17:11:13.779	10		152.76
			10	152.76
			10	152.76
11/08/2025	17:10:37.191	100		152.70
			100	152.70
			100	152.70
11/08/2025	17:10:14.491	300		152.72
			300	152.72
			300	152.72
11/08/2025	17:09:37.586	10		152.72
			10	152.72
			10	152.72
11/08/2025	17:08:55.198	35		152.68
			35	152.68
			35	152.68
11/08/2025	17:06:01.450	22		152.78
			22	152.78
			22	152.78
11/08/2025	17:05:10.481	20		152.68
			20	152.68
			20	152.68
11/08/2025	17:05:05.349	25		152.52
			25	152.52
			25	152.52
11/08/2025	17:04:22.186	200		152.80
			200	152.80
			200	152.80
11/08/2025	17:03:59.509	1		152.66
			1	152.66
			1	152.66
11/08/2025	17:03:45.740	2		152.82
			2	152.82
			2	152.82
11/08/2025	17:03:16.867	2		152.68
			2	152.68
			2	152.68
11/08/2025	17:02:39.751	3		152.44
			3	152.44
			3	152.44
11/08/2025	17:02:24.564	4		152.48
			4	152.48
			4	152.48
11/08/2025	17:02:10.774	11		152.66
			11	152.66
			11	152.66
11/08/2025	17:02:01.259	50		152.70
			50	152.70
			50	152.70
11/08/2025	17:01:16.399	100		152.78
			100	152.78
			100	152.78
11/08/2025	17:00:55.171	9		152.84
			9	152.84
			9	152.84
11/08/2025	17:00:31.206	40		153.00
			40	153.00
			40	153.00
11/08/2025	17:00:14.708	47		152.84
			47	152.84
			47	152.84
11/08/2025	17:00:10.223	80		152.80
			80	152.80
			80	152.80
11/08/2025	16:58:54.124	50		152.88
			50	152.88
			50	152.88
11/08/2025	16:58:47.411	1		153.00
			1	153.00
			1	153.00
11/08/2025	16:58:14.967	50		152.98
			50	152.98
			50	152.98
11/08/2025	16:57:48.356	208		153.24
			208	153.24
			208	153.24
11/08/2025	16:57:25.825	4		152.98
			4	152.98
			4	152.98
11/08/2025	16:57:17.058	4		153.00
			4	153.00
			4	153.00
11/08/2025	16:56:54.116	5		152.98
			5	152.98
			5	152.98
11/08/2025	16:56:32.034	10		152.96
			10	152.96
			10	152.96
11/08/2025	16:56:11.478	5		152.86
			5	152.86
			5	152.86
11/08/2025	16:55:58.200	66		152.84
			66	152.84
			66	152.84
11/08/2025	16:54:30.268	200		152.76
			200	152.76
			200	152.76
11/08/2025	16:53:54.462	8		152.52
			8	152.52
			8	152.52
11/08/2025	16:53:39.089	7		152.38
			7	152.38
			7	152.38
11/08/2025	16:53:25.064	10		152.40
			10	152.40
			10	152.40
11/08/2025	16:53:15.228	133		152.42
			133	152.42
			133	152.42
11/08/2025	16:52:28.167	1		152.70
			1	152.70
			1	152.70
11/08/2025	16:52:17.392	100		152.84
			100	152.84
			100	152.84
11/08/2025	16:52:14.464	2		152.84
			2	152.84
			2	152.84
11/08/2025	16:52:12.321	100		152.72
			100	152.72
			35	152.72
			65	152.72
11/08/2025	16:52:02.569	1		152.96
			1	152.96
			1	152.96
11/08/2025	16:51:53.725	1		152.94
			1	152.94
			1	152.94
11/08/2025	16:51:45.034	16		152.96
			2	152.96
			1	152.96
			2	152.96
			16	152.96
			1	152.96
			10	152.96
11/08/2025	16:50:42.016	997		152.70
			997	152.70
			997	152.70
11/08/2025	16:50:34.897	1		152.76
			1	152.76
			1	152.76
11/08/2025	16:50:26.813	1		152.58
			1	152.58
			1	152.58
11/08/2025	16:50:24.335	30		152.40
			30	152.40
			30	152.40
11/08/2025	16:50:21.555	17		152.40
			17	152.40
			17	152.40
11/08/2025	16:50:18.383	1		152.50
			1	152.50
			1	152.50
11/08/2025	16:50:06.315	2		152.42
			2	152.42
			2	152.42
11/08/2025	16:49:55.412	1		152.50
			1	152.50
			1	152.50
11/08/2025	16:49:45.860	3		152.60
			3	152.60
			3	152.60
11/08/2025	16:49:34.475	1		152.62
			1	152.62
			1	152.62
11/08/2025	16:48:54.049	100		152.48
			100	152.48
			100	152.48
11/08/2025	16:48:48.961	20		152.56
			20	152.56
			20	152.56
11/08/2025	16:48:17.968	33		152.64
			33	152.64
			33	152.64
11/08/2025	16:47:47.415	323		152.68
			323	152.68
			323	152.68
11/08/2025	16:46:59.853	140		152.66
			140	152.66
			140	152.66
11/08/2025	16:46:48.080	500		152.82
			500	152.82
			500	152.82
11/08/2025	16:46:27.844	175		153.00
			175	153.00
			175	153.00
11/08/2025	16:46:15.166	100		153.02
			100	153.02
			49	153.02
			51	153.02
11/08/2025	16:45:34.054	150		153.02
			150	153.02
			150	153.02
11/08/2025	16:45:33.946	50		153.02
			50	153.02
			50	153.02
11/08/2025	16:45:33.356	1		153.16
			1	153.16
			1	153.16
11/08/2025	16:44:49.347	1		153.36
			1	153.36
			1	153.36
11/08/2025	16:44:46.357	18		153.42
			18	153.42
			18	153.42
11/08/2025	16:44:23.473	10		153.54
			10	153.54
			10	153.54
11/08/2025	16:44:14.802	100		153.30
			100	153.30
			100	153.30
11/08/2025	16:43:54.279	3		153.22
			3	153.22
			3	153.22
11/08/2025	16:43:42.902	50		153.28
			50	153.28
			50	153.28
11/08/2025	16:41:44.379	32		153.56
			32	153.56
			32	153.56
11/08/2025	16:41:44.041	8		153.70
			8	153.70
			8	153.70
11/08/2025	16:41:29.214	32		153.54
			32	153.54
			32	153.54
11/08/2025	16:41:11.864	20		153.32
			20	153.32
			20	153.32
11/08/2025	16:41:11.263	380		153.42
			380	153.42
			380	153.42
11/08/2025	16:40:16.243	5		153.32
			5	153.32
			5	153.32
11/08/2025	16:40:10.859	80		153.28
			80	153.28
			80	153.28
11/08/2025	16:40:03.208	10		153.30
			10	153.30
			10	153.30
11/08/2025	16:39:34.178	2		153.28
			2	153.28
			2	153.28
11/08/2025	16:39:10.461	500		153.50
			500	153.50
			500	153.50
11/08/2025	16:38:32.333	7		153.56
			7	153.56
			7	153.56
11/08/2025	16:38:22.441	7		153.64
			7	153.64
			7	153.64

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: 1 516.50
Ask: 1 519.50
Volume: 172 204
-6.17%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 21:38:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice