Tradegate Exchange

Super Micro Computer Inc.

375

357

28.96

Date	Time	Volume	Order Volume	Price
24/11/2025	21:58:45.365	25		28.96
			25	28.96
			25	28.96
24/11/2025	21:52:12.890	100		28.99
			100	28.99
			100	28.99
24/11/2025	21:50:02.543	222		28.96
			222	28.96
			222	28.96
24/11/2025	21:49:10.725	10		28.94
			10	28.94
			10	28.94
24/11/2025	21:48:03.656	10		28.95
			10	28.95
			10	28.95
24/11/2025	21:40:44.575	25		28.90
			25	28.90
			25	28.90
24/11/2025	21:27:20.862	100		28.81
			100	28.81
			100	28.81
24/11/2025	21:26:48.506	100		28.79
			100	28.79
			100	28.79
24/11/2025	21:24:27.008	8		28.89
			8	28.89
			8	28.89
24/11/2025	21:23:13.934	250		28.89
			250	28.89
			250	28.89
24/11/2025	21:12:31.723	75		28.75
			75	28.75
			75	28.75
24/11/2025	21:12:24.287	11		28.75
			11	28.75
			11	28.75
24/11/2025	20:57:45.460	3		28.60
			3	28.60
			3	28.60
24/11/2025	20:54:31.560	600		28.57
			600	28.57
			600	28.57
24/11/2025	20:53:15.087	30		28.60
			30	28.60
			30	28.60
24/11/2025	20:46:11.545	20		28.70
			20	28.70
			20	28.70
24/11/2025	20:45:12.627	150		28.70
			150	28.70
			150	28.70
24/11/2025	20:44:38.263	10		28.76
			10	28.76
			10	28.76
24/11/2025	20:43:14.059	1		28.73
			1	28.73
			1	28.73
24/11/2025	20:43:11.843	1 790		28.73
			50	28.73
			1 786	28.73
			1 740	28.73
			4	28.73
24/11/2025	20:35:35.636	150		28.68
			150	28.68
			150	28.68
24/11/2025	20:35:09.188	3		28.71
			3	28.71
			3	28.71
24/11/2025	20:24:52.175	150		28.82
			150	28.82
			150	28.82
24/11/2025	20:21:14.679	40		28.87
			40	28.87
			40	28.87
24/11/2025	20:10:17.152	199		28.84
			199	28.84
			199	28.84
24/11/2025	20:08:08.467	30		28.86
			30	28.86
			30	28.86
24/11/2025	20:07:46.795	140		28.81
			140	28.81
			140	28.81
24/11/2025	20:05:49.777	4		28.81
			4	28.81
			4	28.81
24/11/2025	20:03:51.222	100		28.83
			100	28.83
			100	28.83
24/11/2025	20:00:22.522	150		28.80
			150	28.80
			150	28.80
24/11/2025	19:57:53.102	100		28.77
			100	28.77
			100	28.77
24/11/2025	19:55:51.774	1		28.76
			1	28.76
			1	28.76
24/11/2025	19:53:11.502	100		28.73
			100	28.73
			100	28.73
24/11/2025	19:44:03.971	100		28.80
			100	28.80
			100	28.80
24/11/2025	19:41:55.296	1		28.80
			1	28.80
			1	28.80
24/11/2025	19:41:21.983	150		28.79
			150	28.79
			150	28.79
24/11/2025	19:41:05.578	1		28.80
			1	28.80
			1	28.80
24/11/2025	19:41:03.148	13		28.80
			13	28.80
			13	28.80
24/11/2025	19:39:14.050	100		28.85
			100	28.85
			100	28.85
24/11/2025	19:34:10.843	10		28.84
			10	28.84
			10	28.84
24/11/2025	19:30:47.861	400		28.68
			400	28.68
			400	28.68
24/11/2025	19:29:31.324	100		28.69
			100	28.69
			100	28.69
24/11/2025	19:29:26.569	70		28.76
			70	28.76
			70	28.76
24/11/2025	19:28:29.804	173		28.79
			173	28.79
			173	28.79
24/11/2025	19:25:36.326	40		28.78
			40	28.78
			40	28.78
24/11/2025	19:18:58.930	100		28.82
			100	28.82
			100	28.82
24/11/2025	19:15:10.344	2		28.91
			2	28.91
			2	28.91
24/11/2025	19:10:32.542	50		28.83
			50	28.83
			50	28.83
24/11/2025	19:06:15.553	100		28.77
			100	28.77
			100	28.77
24/11/2025	19:05:42.600	50		28.78
			50	28.78
			50	28.78
24/11/2025	19:04:44.560	100		28.75
			100	28.75
			100	28.75
24/11/2025	19:02:12.002	100		28.90
			100	28.90
			100	28.90
24/11/2025	19:01:54.227	100		28.91
			100	28.91
			100	28.91
24/11/2025	19:00:27.357	35		28.91
			35	28.91
			35	28.91
24/11/2025	18:59:50.893	368		28.92
			368	28.92
			368	28.92
24/11/2025	18:58:10.048	50		28.89
			50	28.89
			50	28.89
24/11/2025	18:57:47.043	100		28.85
			100	28.85
			100	28.85
24/11/2025	18:56:08.646	39		28.89
			39	28.89
			39	28.89
24/11/2025	18:54:45.699	26		28.96
			26	28.96
			26	28.96
24/11/2025	18:49:22.552	35		28.89
			35	28.89
			35	28.89
24/11/2025	18:47:38.898	82		28.95
			82	28.95
			82	28.95
24/11/2025	18:46:38.203	1		28.96
			1	28.96
			1	28.96
24/11/2025	18:41:52.370	35		28.93
			35	28.93
			35	28.93
24/11/2025	18:41:35.025	1		28.93
			1	28.93
			1	28.93
24/11/2025	18:41:33.415	1 417		28.93
			1 417	28.93
			1 417	28.93
24/11/2025	18:40:33.592	1 000		28.97
			1 000	28.97
			1 000	28.97
24/11/2025	18:38:45.858	20		28.93
			20	28.93
			20	28.93
24/11/2025	18:38:18.098	246		28.88
			246	28.88
			246	28.88
24/11/2025	18:37:01.919	10		28.87
			10	28.87
			10	28.87
24/11/2025	18:36:58.114	1		28.87
			1	28.87
			1	28.87
24/11/2025	18:36:02.131	50		28.82
			50	28.82
			50	28.82
24/11/2025	18:34:15.210	30		28.79
			30	28.79
			30	28.79
24/11/2025	18:33:55.201	70		28.79
			70	28.79
			70	28.79
24/11/2025	18:29:24.804	40		28.71
			40	28.71
			40	28.71
24/11/2025	18:29:05.437	168		28.71
			168	28.71
			168	28.71
24/11/2025	18:26:25.325	70		28.73
			70	28.73
			70	28.73
24/11/2025	18:25:54.069	150		28.70
			150	28.70
			150	28.70
24/11/2025	18:25:42.742	275		28.72
			275	28.72
			275	28.72
24/11/2025	18:25:13.453	200		28.74
			200	28.74
			200	28.74
24/11/2025	18:21:27.642	100		28.75
			100	28.75
			100	28.75
24/11/2025	18:19:11.817	100		28.65
			100	28.65
			100	28.65
24/11/2025	18:17:22.461	409		28.58
			409	28.58
			409	28.58
24/11/2025	18:16:12.343	400		28.62
			400	28.62
			400	28.62
24/11/2025	18:14:58.268	100		28.62
			100	28.62
			100	28.62
24/11/2025	18:12:46.302	80		28.57
			80	28.57
			80	28.57
24/11/2025	18:10:31.680	10		28.59
			10	28.59
			10	28.59
24/11/2025	18:09:35.197	1 660		28.60
			1 070	28.60
			590	28.60
			1 660	28.60
24/11/2025	18:09:28.352	1 500		28.60
			1 500	28.60
			1 500	28.60
24/11/2025	18:09:28.275	1 500		28.60
			1 500	28.60
			1 500	28.60
24/11/2025	18:07:00.677	60		28.61
			60	28.61
			60	28.61
24/11/2025	18:03:33.335	50		28.63
			50	28.63
			50	28.63
24/11/2025	18:02:13.534	140		28.68
			140	28.68
			140	28.68
24/11/2025	18:01:16.605	50		28.68
			50	28.68
			50	28.68
24/11/2025	17:58:48.824	100		28.63
			100	28.63
			100	28.63
24/11/2025	17:58:21.357	100		28.65
			100	28.65
			100	28.65
24/11/2025	17:55:43.925	174		28.70
			174	28.70
			174	28.70
24/11/2025	17:54:18.618	1		28.72
			1	28.72
			1	28.72
24/11/2025	17:53:45.017	60		28.68
			60	28.68
			60	28.68
24/11/2025	17:53:18.663	50		28.67
			50	28.67
			50	28.67
24/11/2025	17:53:14.178	200		28.67
			200	28.67
			200	28.67
24/11/2025	17:50:07.075	75		28.72
			75	28.72
			75	28.72
24/11/2025	17:47:39.455	20		28.71
			20	28.71
			20	28.71
24/11/2025	17:46:09.812	30		28.73
			30	28.73
			30	28.73
24/11/2025	17:45:37.065	150		28.69
			150	28.69
			150	28.69
24/11/2025	17:43:30.866	100		28.67
			100	28.67
			100	28.67
24/11/2025	17:36:40.474	60		28.64
			60	28.64
			60	28.64
24/11/2025	17:36:32.587	721		28.60
			721	28.60
			721	28.60
24/11/2025	17:33:51.223	1		28.59
			1	28.59
			1	28.59
24/11/2025	17:33:39.349	12		28.51
			12	28.51
			12	28.51
24/11/2025	17:33:26.768	1		28.56
			1	28.56
			1	28.56
24/11/2025	17:30:00.412	273		28.54
			273	28.54
			273	28.54
24/11/2025	17:29:32.167	1 000		28.49
			1 000	28.49
			1 000	28.49
24/11/2025	17:29:16.680	220		28.50
			220	28.50
			220	28.50
24/11/2025	17:28:58.416	100		28.51
			100	28.51
			100	28.51
24/11/2025	17:27:54.206	100		28.48
			100	28.48
			100	28.48
24/11/2025	17:27:48.783	25		28.50
			25	28.50
			25	28.50
24/11/2025	17:27:43.213	60		28.50
			60	28.50
			60	28.50
24/11/2025	17:25:15.338	100		28.46
			100	28.46
			100	28.46
24/11/2025	17:24:47.515	75		28.44
			75	28.44
			75	28.44
24/11/2025	17:24:42.036	100		28.43
			100	28.43
			100	28.43
24/11/2025	17:24:21.434	100		28.41
			100	28.41
			100	28.41
24/11/2025	17:23:32.949	100		28.41
			100	28.41
			100	28.41
24/11/2025	17:22:37.129	100		28.38
			100	28.38
			100	28.38
24/11/2025	17:22:30.763	50		28.40
			50	28.40
			50	28.40
24/11/2025	17:21:48.790	100		28.35
			100	28.35
			100	28.35
24/11/2025	17:18:18.083	5		28.47
			5	28.47
			5	28.47
24/11/2025	17:17:46.393	1		28.43
			1	28.43
			1	28.43
24/11/2025	17:09:27.854	157		28.60
			157	28.60
			157	28.60
24/11/2025	17:02:24.446	20		28.51
			20	28.51
			20	28.51
24/11/2025	17:02:11.571	1 000		28.50
			1 000	28.50
			1 000	28.50
24/11/2025	17:01:10.194	20		28.49
			20	28.49
			20	28.49
24/11/2025	17:01:04.472	20		28.49
			20	28.49
			20	28.49
24/11/2025	16:59:50.205	30		28.43
			30	28.43
			30	28.43
24/11/2025	16:55:32.328	1		28.34
			1	28.34
			1	28.34
24/11/2025	16:48:21.122	61		28.32
			61	28.32
			61	28.32
24/11/2025	16:45:30.611	50		28.42
			50	28.42
			50	28.42
24/11/2025	16:41:51.962	150		28.39
			150	28.39
			150	28.39
24/11/2025	16:39:28.922	110		28.34
			110	28.34
			110	28.34
24/11/2025	16:36:47.675	1		28.31
			1	28.31
			1	28.31
24/11/2025	16:32:59.777	400		28.28
			400	28.28
			400	28.28
24/11/2025	16:29:54.182	40		28.30
			40	28.30
			40	28.30
24/11/2025	16:19:39.605	3		28.21
			3	28.21
			3	28.21
24/11/2025	16:19:24.511	8		28.25
			8	28.25
			8	28.25
24/11/2025	16:17:54.002	15		28.26
			15	28.26
			15	28.26
24/11/2025	16:14:46.926	35		28.23
			35	28.23
			35	28.23
24/11/2025	16:14:12.218	1		28.18
			1	28.18
			1	28.18
24/11/2025	16:11:16.390	20		28.24
			20	28.24
			20	28.24
24/11/2025	16:09:53.486	36		28.33
			36	28.33
			36	28.33
24/11/2025	16:09:26.195	400		28.30
			300	28.30
			400	28.30
			100	28.30
24/11/2025	16:05:51.316	36		28.37
			36	28.37
			36	28.37
24/11/2025	16:05:23.068	200		28.34
			200	28.34
			200	28.34
24/11/2025	16:03:25.131	1 125		28.24
			1 125	28.24
			1 125	28.24
24/11/2025	16:00:06.419	1		28.21
			1	28.21
			1	28.21
24/11/2025	15:59:41.874	50		28.09
			50	28.09
			50	28.09
24/11/2025	15:56:59.291	200		28.00
			200	28.00
			200	28.00
24/11/2025	15:53:57.028	100		28.00
			100	28.00
			100	28.00
24/11/2025	15:52:09.806	10		27.96
			10	27.96
			10	27.96
24/11/2025	15:51:55.517	11		27.83
			11	27.83
			11	27.83
24/11/2025	15:50:58.145	2		27.86
			2	27.86
			2	27.86
24/11/2025	15:50:22.206	50		27.80
			50	27.80
			50	27.80
24/11/2025	15:48:13.539	40		28.19
			40	28.19
			40	28.19
24/11/2025	15:47:23.510	1		28.15
			1	28.15
			1	28.15
24/11/2025	15:46:56.087	180		28.10
			180	28.10
			180	28.10
24/11/2025	15:46:31.955	1		28.09
			1	28.09
			1	28.09
24/11/2025	15:43:36.791	33		28.06
			33	28.06
			33	28.06
24/11/2025	15:43:07.367	35		28.12
			35	28.12
			35	28.12
24/11/2025	15:41:19.069	5		28.11
			5	28.11
			5	28.11
24/11/2025	15:41:08.726	100		28.00
			100	28.00
			100	28.00
24/11/2025	15:41:03.291	1 500		28.00
			1 500	28.00
			1 500	28.00
24/11/2025	15:41:03.149	1 500		28.00
			1 500	28.00
			1 500	28.00
24/11/2025	15:40:35.811	150		27.99
			150	27.99
			150	27.99
24/11/2025	15:40:19.768	136		28.00
			10	28.00
			1	28.00
			136	28.00
			25	28.00
			100	28.00
24/11/2025	15:40:11.606	70		28.08
			70	28.08
			70	28.08
24/11/2025	15:39:43.889	1		28.04
			1	28.04
			1	28.04
24/11/2025	15:38:21.827	1 500		28.20
			1 500	28.20
			1 500	28.20
24/11/2025	15:38:21.114	86		28.19
			86	28.19
			86	28.19
24/11/2025	15:37:58.958	1 500		28.25
			1 500	28.25
			1 500	28.25
24/11/2025	15:37:23.245	15		28.28
			15	28.28
			15	28.28
24/11/2025	15:37:17.822	200		28.30
			200	28.30
			200	28.30
24/11/2025	15:37:01.042	2		28.30
			2	28.30
			2	28.30
24/11/2025	15:35:59.697	100		28.30
			100	28.30
			100	28.30
24/11/2025	15:30:39.176	3		28.09
			3	28.09
			3	28.09
24/11/2025	15:30:28.272	11		28.15
			10	28.15
			1	28.15
			11	28.15
24/11/2025	15:22:13.173	1		28.24
			1	28.24
			1	28.24
24/11/2025	15:20:05.041	2		28.24
			2	28.24
			2	28.24
24/11/2025	15:19:10.264	3		28.18
			3	28.18
			3	28.18
24/11/2025	15:19:07.282	2		28.29
			2	28.29
			2	28.29
24/11/2025	15:17:31.152	25		28.34
			25	28.34
			25	28.34
24/11/2025	15:15:50.281	100		28.34
			100	28.34
			100	28.34
24/11/2025	15:15:12.850	50		28.35
			50	28.35
			50	28.35
24/11/2025	15:13:22.108	500		28.30
			500	28.30
			500	28.30
24/11/2025	15:11:16.110	29		28.29
			29	28.29
			29	28.29
24/11/2025	15:09:05.273	500		28.24
			500	28.24
			500	28.24
24/11/2025	15:06:54.505	88		28.32
			88	28.32
			88	28.32
24/11/2025	15:02:19.639	200		28.34
			200	28.34
			200	28.34
24/11/2025	15:00:38.043	1		28.34
			1	28.34
			1	28.34
24/11/2025	14:58:45.937	15		28.25
			15	28.25
			15	28.25
24/11/2025	14:51:24.471	17		28.40
			17	28.40
			17	28.40
24/11/2025	14:49:36.380	100		28.36
			100	28.36
			100	28.36
24/11/2025	14:34:05.761	25		28.40
			25	28.40
			25	28.40
24/11/2025	14:31:17.185	20		28.43
			20	28.43
			20	28.43
24/11/2025	14:30:39.362	3		28.38
			3	28.38
			3	28.38
24/11/2025	14:30:11.277	4		28.44
			4	28.44
			4	28.44
24/11/2025	14:30:06.488	70		28.44
			70	28.44
			70	28.44
24/11/2025	14:25:58.839	3		28.42
			3	28.42
			3	28.42
24/11/2025	14:23:30.458	500		28.37
			500	28.37
			500	28.37
24/11/2025	14:20:32.133	240		28.37
			240	28.37
			240	28.37
24/11/2025	14:19:32.016	18		28.45
			18	28.45
			18	28.45
24/11/2025	14:17:28.383	250		28.42
			250	28.42
			250	28.42
24/11/2025	14:16:53.937	175		28.41
			175	28.41
			175	28.41
24/11/2025	14:12:31.935	400		28.27
			400	28.27
			400	28.27
24/11/2025	14:11:56.849	113		28.39
			113	28.39
			113	28.39
24/11/2025	14:10:41.740	70		28.35
			70	28.35
			70	28.35
24/11/2025	14:09:57.760	30		28.32
			30	28.32
			30	28.32
24/11/2025	14:01:16.663	50		28.37
			50	28.37
			50	28.37
24/11/2025	13:57:51.145	5		28.38
			5	28.38
			5	28.38
24/11/2025	13:57:15.698	30		28.38
			30	28.38
			30	28.38
24/11/2025	13:50:53.086	10		28.37
			10	28.37
			10	28.37
24/11/2025	13:49:21.100	2		28.37
			2	28.37
			2	28.37
24/11/2025	13:46:44.935	130		28.36
			130	28.36
			130	28.36
24/11/2025	13:43:39.373	50		28.36
			50	28.36
			50	28.36
24/11/2025	13:37:26.308	299		28.29
			299	28.29
			299	28.29
24/11/2025	13:32:21.280	200		28.32
			200	28.32
			200	28.32
24/11/2025	13:22:14.589	3		28.28
			3	28.28
			3	28.28
24/11/2025	13:19:24.248	500		28.30
			500	28.30
			500	28.30
24/11/2025	13:18:59.354	500		28.30
			500	28.30
			500	28.30
24/11/2025	13:17:34.797	1		28.36
			1	28.36
			1	28.36
24/11/2025	13:15:35.346	1		28.31
			1	28.31
			1	28.31
24/11/2025	13:14:01.436	200		28.31
			200	28.31
			200	28.31
24/11/2025	13:13:54.308	1		28.33
			1	28.33
			1	28.33
24/11/2025	13:13:16.073	1		28.39
			1	28.39
			1	28.39
24/11/2025	13:12:42.003	500		28.31
			500	28.31
			500	28.31
24/11/2025	13:12:15.899	1		28.31
			1	28.31
			1	28.31
24/11/2025	13:09:58.618	50		28.40
			50	28.40
			50	28.40
24/11/2025	13:05:19.605	14		28.32
			14	28.32
			14	28.32
24/11/2025	13:02:01.314	25		28.35
			25	28.35
			25	28.35
24/11/2025	13:01:15.816	50		28.28
			50	28.28
			50	28.28
24/11/2025	12:56:53.489	2		28.41
			2	28.41
			2	28.41
24/11/2025	12:55:24.401	15		28.40
			15	28.40
			15	28.40
24/11/2025	12:51:18.711	1		28.41
			1	28.41
			1	28.41
24/11/2025	12:50:39.950	177		28.33
			177	28.33
			177	28.33
24/11/2025	12:47:30.022	15		28.42
			15	28.42
			15	28.42
24/11/2025	12:40:09.487	1		28.26
			1	28.26
			1	28.26
24/11/2025	12:13:09.016	3		28.25
			3	28.25
			3	28.25
24/11/2025	12:12:51.409	4		28.32
			4	28.32
			4	28.32
24/11/2025	11:58:23.979	15		28.40
			15	28.40
			15	28.40
24/11/2025	11:57:30.539	100		28.30
			100	28.30
			100	28.30
24/11/2025	11:56:58.478	353		28.31
			353	28.31
			353	28.31
24/11/2025	11:56:58.212	5		28.40
			5	28.40
			5	28.40
24/11/2025	11:55:55.307	1		28.40
			1	28.40
			1	28.40
24/11/2025	11:51:59.514	2		28.46
			2	28.46
			2	28.46
24/11/2025	11:48:13.737	2		28.47
			2	28.47
			2	28.47
24/11/2025	11:35:53.257	100		28.30
			100	28.30
			100	28.30
24/11/2025	11:27:39.170	3		28.28
			3	28.28
			3	28.28
24/11/2025	11:27:34.532	177		28.35
			177	28.35
			177	28.35
24/11/2025	11:24:58.225	35		28.41
			35	28.41
			35	28.41
24/11/2025	11:24:46.758	50		28.41
			50	28.41
			50	28.41
24/11/2025	11:20:48.493	500		28.34
			500	28.34
			500	28.34
24/11/2025	11:17:05.338	500		28.30
			500	28.30
			500	28.30
24/11/2025	11:12:40.212	100		28.27
			100	28.27
			100	28.27
24/11/2025	11:11:16.346	100		28.44
			100	28.44
			100	28.44
24/11/2025	11:10:48.049	256		28.44
			256	28.44
			256	28.44
24/11/2025	11:08:21.635	100		28.49
			100	28.49
			100	28.49
24/11/2025	10:59:36.152	50		28.49
			50	28.49
			50	28.49
24/11/2025	10:59:30.317	15		28.49
			15	28.49
			15	28.49
24/11/2025	10:56:29.749	3		28.46
			3	28.46
			3	28.46
24/11/2025	10:54:19.755	400		28.45
			400	28.45
			400	28.45
24/11/2025	10:50:57.763	427		28.40
			427	28.40
			427	28.40
24/11/2025	10:48:16.930	22		28.40
			22	28.40
			22	28.40
24/11/2025	10:48:10.943	250		28.39
			250	28.39
			250	28.39
24/11/2025	10:45:58.788	2		28.46
			2	28.46
			2	28.46
24/11/2025	10:44:18.091	1		28.40
			1	28.40
			1	28.40
24/11/2025	10:44:05.593	250		28.41
			250	28.41
			250	28.41
24/11/2025	10:37:54.566	149		28.57
			149	28.57
			149	28.57
24/11/2025	10:33:10.309	40		28.40
			40	28.40
			40	28.40
24/11/2025	10:32:46.728	100		28.40
			100	28.40
			100	28.40
24/11/2025	10:30:23.026	1		28.18
			1	28.18
			1	28.18
24/11/2025	10:30:20.145	1		28.17
			1	28.17
			1	28.17
24/11/2025	10:25:52.650	500		28.30
			500	28.30
			500	28.30
24/11/2025	10:25:35.588	300		28.31
			300	28.31
			300	28.31
24/11/2025	10:23:52.371	200		28.31
			200	28.31
			200	28.31
24/11/2025	10:23:30.783	40		28.40
			40	28.40
			40	28.40
24/11/2025	10:23:02.188	20		28.51
			20	28.51
			20	28.51
24/11/2025	10:21:17.028	250		28.41
			250	28.41
			250	28.41
24/11/2025	10:20:38.049	4		28.54
			4	28.54
			4	28.54
24/11/2025	10:20:36.150	25		28.54
			25	28.54
			25	28.54
24/11/2025	10:19:53.846	100		28.54
			100	28.54
			100	28.54
24/11/2025	10:18:59.437	4		28.41
			4	28.41
			4	28.41
24/11/2025	10:18:35.793	386		28.49
			386	28.49
			386	28.49
24/11/2025	10:18:30.776	1		28.50
			1	28.50
			1	28.50
24/11/2025	10:17:14.102	10		28.55
			10	28.55
			10	28.55
24/11/2025	10:14:30.396	35		28.50
			35	28.50
			35	28.50
24/11/2025	10:14:30.303	500		28.50
			35	28.50
			500	28.50
			465	28.50
24/11/2025	10:13:59.393	100		28.49
			100	28.49
			100	28.49
24/11/2025	10:09:29.476	90		28.65
			90	28.65
			90	28.65
24/11/2025	10:06:27.390	300		28.63
			300	28.63
			300	28.63
24/11/2025	10:06:27.048	150		28.63
			150	28.63
			150	28.63
24/11/2025	10:03:48.854	100		28.68
			100	28.68
			100	28.68
24/11/2025	09:59:34.483	145		28.69
			145	28.69
			145	28.69
24/11/2025	09:59:01.638	101		28.67
			101	28.67
			101	28.67
24/11/2025	09:58:16.750	175		28.68
			175	28.68
			175	28.68
24/11/2025	09:57:41.843	80		28.65
			80	28.65
			80	28.65
24/11/2025	09:56:09.940	20		28.69
			20	28.69
			20	28.69
24/11/2025	09:50:51.528	400		28.65
			400	28.65
			400	28.65
24/11/2025	09:50:49.464	370		28.64
			370	28.64
			370	28.64
24/11/2025	09:46:32.984	22		28.64
			22	28.64
			22	28.64
24/11/2025	09:41:51.076	500		28.60
			162	28.60
			120	28.60
			500	28.60
			218	28.60
24/11/2025	09:38:59.904	10		28.61
			10	28.61
			10	28.61
24/11/2025	09:37:50.162	1		28.59
			1	28.59
			1	28.59
24/11/2025	09:35:58.684	265		28.59
			265	28.59
			265	28.59
24/11/2025	09:35:18.904	15		28.60
			15	28.60
			15	28.60
24/11/2025	09:33:00.211	5		28.60
			5	28.60
			5	28.60
24/11/2025	09:32:02.093	20		28.60
			20	28.60
			20	28.60
24/11/2025	09:30:47.498	5		28.60
			5	28.60
			5	28.60
24/11/2025	09:30:36.464	29		28.59
			29	28.59
			29	28.59
24/11/2025	09:29:35.056	359		28.52
			359	28.52
			359	28.52
24/11/2025	09:27:44.661	50		28.59
			50	28.59
			50	28.59
24/11/2025	09:25:13.144	150		28.55
			150	28.55
			150	28.55
24/11/2025	09:24:37.639	250		28.54
			250	28.54
			250	28.54
24/11/2025	09:24:30.708	30		28.54
			30	28.54
			30	28.54
24/11/2025	09:13:34.298	200		28.53
			200	28.53
			200	28.53
24/11/2025	09:13:10.360	140		28.52
			140	28.52
			140	28.52
24/11/2025	09:12:52.101	250		28.51
			250	28.51
			250	28.51
24/11/2025	09:12:44.040	140		28.50
			140	28.50
			140	28.50
24/11/2025	09:12:09.527	30		28.51
			30	28.51
			30	28.51
24/11/2025	09:12:09.460	250		28.51
			250	28.51
			250	28.51
24/11/2025	09:11:12.286	35		28.53
			35	28.53
			35	28.53
24/11/2025	09:10:23.196	56		28.50
			56	28.50
			56	28.50
24/11/2025	09:09:14.734	140		28.50
			140	28.50
			140	28.50
24/11/2025	09:07:50.510	386		28.50
			386	28.50
			386	28.50

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 405.00
Ask: 1 412.00
Volume: 224 375
-6.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice