Tradegate Exchange

TotalEnergies SE

700

680

56.40

Date	Time	Volume	Order Volume	Price
17/06/2025	21:59:30.100	185		56.40
			185	56.40
			185	56.40
17/06/2025	21:58:49.528	93		56.28
			93	56.28
			93	56.28
17/06/2025	21:58:08.159	10		56.28
			10	56.28
			10	56.28
17/06/2025	21:56:15.609	18		56.23
			18	56.23
			18	56.23
17/06/2025	21:44:29.675	3		56.13
			3	56.13
			3	56.13
17/06/2025	21:42:50.246	125		56.08
			125	56.08
			125	56.08
17/06/2025	21:42:09.021	42		56.08
			42	56.08
			42	56.08
17/06/2025	21:41:07.820	180		56.00
			180	56.00
			80	56.00
			100	56.00
17/06/2025	21:31:03.367	35		56.15
			35	56.15
			35	56.15
17/06/2025	21:22:41.574	14		56.32
			14	56.32
			14	56.32
17/06/2025	21:16:46.000	180		56.33
			180	56.33
			180	56.33
17/06/2025	21:16:28.000	50		56.30
			50	56.30
			50	56.30
17/06/2025	21:12:35.098	60		56.49
			60	56.49
			60	56.49
17/06/2025	21:12:24.616	50		56.49
			50	56.49
			50	56.49
17/06/2025	21:12:19.470	180		56.20
			180	56.20
			180	56.20
17/06/2025	21:08:16.619	70		56.00
			70	56.00
			70	56.00
17/06/2025	20:58:51.886	319		55.95
			319	55.95
			319	55.95
17/06/2025	20:58:48.138	301		55.95
			100	55.95
			21	55.95
			180	55.95
			301	55.95
17/06/2025	20:58:44.363	200		56.15
			200	56.15
			180	56.15
			20	56.15
17/06/2025	20:58:02.711	180		56.32
			180	56.32
			180	56.32
17/06/2025	20:57:52.614	180		56.40
			180	56.40
			180	56.40
17/06/2025	20:56:56.624	36		56.39
			36	56.39
			36	56.39
17/06/2025	20:56:12.598	1		56.39
			1	56.39
			1	56.39
17/06/2025	20:55:15.572	35		56.44
			35	56.44
			35	56.44
17/06/2025	20:54:42.945	1		56.28
			1	56.28
			1	56.28
17/06/2025	20:53:31.480	1		56.41
			1	56.41
			1	56.41
17/06/2025	20:53:12.565	1		56.25
			1	56.25
			1	56.25
17/06/2025	20:52:55.128	30		56.42
			30	56.42
			30	56.42
17/06/2025	20:52:51.218	20		56.42
			20	56.42
			20	56.42
17/06/2025	20:44:52.408	30		56.43
			30	56.43
			30	56.43
17/06/2025	20:41:39.286	125		56.30
			125	56.30
			125	56.30
17/06/2025	20:41:33.964	120		56.29
			120	56.29
			120	56.29
17/06/2025	20:41:05.402	180		56.24
			180	56.24
			180	56.24
17/06/2025	20:39:48.169	3		56.27
			3	56.27
			3	56.27
17/06/2025	20:30:00.804	1		56.20
			1	56.20
			1	56.20
17/06/2025	20:27:58.247	6		56.23
			6	56.23
			6	56.23
17/06/2025	20:25:02.751	10		56.28
			10	56.28
			10	56.28
17/06/2025	20:19:43.824	8		56.17
			8	56.17
			8	56.17
17/06/2025	20:17:22.976	50		56.14
			50	56.14
			50	56.14
17/06/2025	20:16:31.634	1		56.01
			1	56.01
			1	56.01
17/06/2025	20:15:27.728	25		56.16
			25	56.16
			25	56.16
17/06/2025	20:15:27.595	15		56.16
			15	56.16
			15	56.16
17/06/2025	20:11:46.190	102		56.00
			52	56.00
			74	56.00
			50	56.00
			28	56.00
17/06/2025	20:11:35.193	102		55.99
			102	55.99
			102	55.99
17/06/2025	20:09:08.083	100		55.99
			100	55.99
			100	55.99
17/06/2025	20:04:26.888	1		55.99
			1	55.99
			1	55.99
17/06/2025	20:02:59.721	1		55.99
			1	55.99
			1	55.99
17/06/2025	20:02:38.139	20		55.99
			20	55.99
			20	55.99
17/06/2025	20:02:26.740	13		55.84
			13	55.84
			13	55.84
17/06/2025	19:54:05.925	100		55.99
			100	55.99
			100	55.99
17/06/2025	19:50:30.224	35		55.99
			35	55.99
			35	55.99
17/06/2025	19:49:31.208	215		55.99
			180	55.99
			35	55.99
			215	55.99
17/06/2025	19:44:26.235	180		55.93
			15	55.93
			165	55.93
			180	55.93
17/06/2025	19:41:28.888	25		55.92
			25	55.92
			25	55.92
17/06/2025	19:39:48.956	54		55.92
			54	55.92
			54	55.92
17/06/2025	19:37:54.268	96		55.87
			96	55.87
			96	55.87
17/06/2025	19:31:58.469	4		55.96
			4	55.96
			4	55.96
17/06/2025	19:31:26.265	150		55.90
			150	55.90
			150	55.90
17/06/2025	19:23:29.695	10		55.89
			10	55.89
			10	55.89
17/06/2025	19:20:32.375	50		55.89
			50	55.89
			50	55.89
17/06/2025	19:13:09.034	8		55.89
			8	55.89
			8	55.89
17/06/2025	19:10:29.152	18		55.89
			18	55.89
			18	55.89
17/06/2025	19:06:42.999	13		55.89
			13	55.89
			13	55.89
17/06/2025	19:06:27.724	20		55.89
			20	55.89
			20	55.89
17/06/2025	19:03:20.139	27		55.89
			27	55.89
			27	55.89
17/06/2025	19:00:23.753	65		55.89
			65	55.89
			65	55.89
17/06/2025	18:59:41.869	15		55.89
			15	55.89
			15	55.89
17/06/2025	18:50:42.558	180		55.82
			180	55.82
			180	55.82
17/06/2025	18:50:06.254	180		55.81
			180	55.81
			180	55.81
17/06/2025	18:46:11.959	9		55.86
			9	55.86
			9	55.86
17/06/2025	18:46:07.074	20		55.86
			20	55.86
			20	55.86
17/06/2025	18:43:41.966	2		55.83
			2	55.83
			2	55.83
17/06/2025	18:41:58.947	100		55.85
			100	55.85
			100	55.85
17/06/2025	18:40:54.882	50		55.84
			50	55.84
			50	55.84
17/06/2025	18:36:21.051	50		55.80
			50	55.80
			30	55.80
			20	55.80
17/06/2025	18:35:50.900	180		55.78
			180	55.78
			180	55.78
17/06/2025	18:34:42.545	3		55.66
			3	55.66
			3	55.66
17/06/2025	18:34:14.433	40		55.78
			40	55.78
			40	55.78
17/06/2025	18:34:08.136	2		55.78
			2	55.78
			2	55.78
17/06/2025	18:28:01.435	100		55.84
			100	55.84
			100	55.84
17/06/2025	18:25:21.363	2		55.84
			2	55.84
			2	55.84
17/06/2025	18:18:03.004	1		55.82
			1	55.82
			1	55.82
17/06/2025	18:14:38.994	10		55.78
			10	55.78
			10	55.78
17/06/2025	18:10:14.855	40		55.79
			40	55.79
			40	55.79
17/06/2025	18:09:21.399	150		55.69
			150	55.69
			150	55.69
17/06/2025	18:06:46.639	89		55.83
			89	55.83
			89	55.83
17/06/2025	18:06:05.641	120		55.75
			120	55.75
			120	55.75
17/06/2025	18:05:45.907	30		55.74
			30	55.74
			30	55.74
17/06/2025	18:05:41.831	15		55.74
			15	55.74
			15	55.74
17/06/2025	18:04:55.846	89		55.74
			89	55.74
			89	55.74
17/06/2025	18:04:22.436	43		55.68
			43	55.68
			43	55.68
17/06/2025	18:02:28.408	1		55.74
			1	55.74
			1	55.74
17/06/2025	18:01:35.193	90		55.73
			90	55.73
			90	55.73
17/06/2025	18:01:35.116	91		55.73
			91	55.73
			91	55.73
17/06/2025	18:01:23.385	180		55.75
			180	55.75
			180	55.75
17/06/2025	17:58:56.096	125		55.74
			125	55.74
			125	55.74
17/06/2025	17:54:31.916	30		55.74
			30	55.74
			30	55.74
17/06/2025	17:48:51.394	100		55.54
			100	55.54
			100	55.54
17/06/2025	17:44:20.784	8		55.59
			8	55.59
			8	55.59
17/06/2025	17:43:14.132	16		55.49
			16	55.49
			16	55.49
17/06/2025	17:41:17.426	10		55.57
			10	55.57
			10	55.57
17/06/2025	17:40:43.383	100		55.60
			100	55.60
			100	55.60
17/06/2025	17:37:33.685	190		55.65
			190	55.65
			190	55.65
17/06/2025	17:34:17.929	181		55.80
			180	55.80
			181	55.80
			1	55.80
17/06/2025	17:27:57.482	10		55.59
			10	55.59
			10	55.59
17/06/2025	17:27:39.452	798		55.60
			798	55.60
			798	55.60
17/06/2025	17:21:50.505	2		55.60
			2	55.60
			2	55.60
17/06/2025	17:16:01.461	265		55.55
			265	55.55
			265	55.55
17/06/2025	17:15:42.372	490		55.56
			490	55.56
			490	55.56
17/06/2025	17:09:47.631	500		55.59
			500	55.59
			500	55.59
17/06/2025	17:05:38.040	20		55.51
			20	55.51
			20	55.51
17/06/2025	17:05:18.397	1		55.49
			1	55.49
			1	55.49
17/06/2025	17:05:04.723	75		55.48
			75	55.48
			75	55.48
17/06/2025	17:03:13.426	290		55.47
			290	55.47
			290	55.47
17/06/2025	17:02:40.311	1		55.45
			1	55.45
			1	55.45
17/06/2025	17:00:44.279	1		55.41
			1	55.41
			1	55.41
17/06/2025	16:59:41.646	100		55.45
			100	55.45
			100	55.45
17/06/2025	16:57:10.310	718		55.50
			718	55.50
			718	55.50
17/06/2025	16:54:20.052	54		55.47
			54	55.47
			54	55.47
17/06/2025	16:53:34.381	1		55.50
			1	55.50
			1	55.50
17/06/2025	16:53:31.235	8		55.50
			8	55.50
			8	55.50
17/06/2025	16:53:30.867	5		55.50
			5	55.50
			5	55.50
17/06/2025	16:53:18.061	10		55.53
			10	55.53
			10	55.53
17/06/2025	16:53:05.016	32		55.53
			32	55.53
			32	55.53
17/06/2025	16:52:57.452	60		55.53
			60	55.53
			60	55.53
17/06/2025	16:52:45.692	9		55.53
			9	55.53
			9	55.53
17/06/2025	16:52:33.142	13		55.52
			13	55.52
			13	55.52
17/06/2025	16:52:14.019	26		55.52
			26	55.52
			26	55.52
17/06/2025	16:51:55.520	11		55.54
			11	55.54
			11	55.54
17/06/2025	16:51:42.210	25		55.54
			25	55.54
			25	55.54
17/06/2025	16:51:13.170	13		55.54
			13	55.54
			13	55.54
17/06/2025	16:50:45.771	26		55.54
			26	55.54
			26	55.54
17/06/2025	16:50:45.427	70		55.54
			70	55.54
			70	55.54
17/06/2025	16:50:43.173	1		55.53
			1	55.53
			1	55.53
17/06/2025	16:50:42.446	3		55.54
			3	55.54
			3	55.54
17/06/2025	16:50:42.023	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:50:21.527	4		55.53
			4	55.53
			4	55.53
17/06/2025	16:50:21.124	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:50:08.351	19		55.53
			19	55.53
			19	55.53
17/06/2025	16:49:59.283	1		55.55
			1	55.55
			1	55.55
17/06/2025	16:49:58.466	16		55.56
			16	55.56
			16	55.56
17/06/2025	16:49:58.087	10		55.56
			10	55.56
			10	55.56
17/06/2025	16:49:45.553	2		55.55
			2	55.55
			2	55.55
17/06/2025	16:49:44.971	2		55.55
			2	55.55
			2	55.55
17/06/2025	16:49:44.598	1		55.55
			1	55.55
			1	55.55
17/06/2025	16:49:41.639	2		55.54
			2	55.54
			2	55.54
17/06/2025	16:49:37.572	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:49:37.166	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:49:34.877	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:49:26.602	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:49:24.831	5		55.53
			5	55.53
			5	55.53
17/06/2025	16:49:24.403	1		55.53
			1	55.53
			1	55.53
17/06/2025	16:49:11.073	1		55.53
			1	55.53
			1	55.53
17/06/2025	16:49:10.682	1		55.53
			1	55.53
			1	55.53
17/06/2025	16:49:00.244	1		55.53
			1	55.53
			1	55.53
17/06/2025	16:48:59.208	1		55.53
			1	55.53
			1	55.53
17/06/2025	16:48:54.598	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:48:50.231	6		55.53
			6	55.53
			6	55.53
17/06/2025	16:48:49.822	7		55.53
			7	55.53
			7	55.53
17/06/2025	16:48:49.623	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:48:19.504	3		55.54
			3	55.54
			3	55.54
17/06/2025	16:48:19.101	3		55.54
			3	55.54
			3	55.54
17/06/2025	16:48:18.869	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:48:18.436	1		55.55
			1	55.55
			1	55.55
17/06/2025	16:48:18.063	1		55.55
			1	55.55
			1	55.55
17/06/2025	16:48:16.891	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:48:05.551	1		55.55
			1	55.55
			1	55.55
17/06/2025	16:48:04.612	1		55.55
			1	55.55
			1	55.55
17/06/2025	16:48:00.949	50		55.54
			50	55.54
			50	55.54
17/06/2025	16:47:59.242	2		55.54
			2	55.54
			2	55.54
17/06/2025	16:47:58.927	313		55.54
			313	55.54
			313	55.54
17/06/2025	16:47:58.210	3		55.54
			3	55.54
			3	55.54
17/06/2025	16:47:52.191	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:47:51.787	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:47:46.250	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:47:44.300	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:47:32.664	1		55.54
			1	55.54
			1	55.54
17/06/2025	16:47:32.269	2		55.54
			2	55.54
			2	55.54
17/06/2025	16:47:31.777	68		55.54
			68	55.54
			68	55.54
17/06/2025	16:46:24.612	2		55.54
			2	55.54
			2	55.54
17/06/2025	16:44:41.777	5		55.55
			5	55.55
			5	55.55
17/06/2025	16:44:23.065	12		55.55
			12	55.55
			12	55.55
17/06/2025	16:43:58.638	7		55.53
			7	55.53
			7	55.53
17/06/2025	16:43:37.687	3		55.54
			3	55.54
			3	55.54
17/06/2025	16:43:23.491	24		55.53
			24	55.53
			24	55.53
17/06/2025	16:43:22.570	70		55.55
			70	55.55
			70	55.55
17/06/2025	16:41:50.851	9		55.52
			9	55.52
			9	55.52
17/06/2025	16:41:32.416	8		55.52
			8	55.52
			8	55.52
17/06/2025	16:41:00.353	5		55.50
			5	55.50
			5	55.50
17/06/2025	16:40:54.528	426		55.50
			426	55.50
			426	55.50
17/06/2025	16:40:32.398	35		55.50
			35	55.50
			35	55.50
17/06/2025	16:39:46.892	23		55.52
			23	55.52
			23	55.52
17/06/2025	16:38:48.026	5		55.54
			5	55.54
			5	55.54
17/06/2025	16:38:33.821	23		55.54
			23	55.54
			23	55.54
17/06/2025	16:37:23.005	50		55.54
			50	55.54
			50	55.54
17/06/2025	16:35:35.371	5		55.52
			5	55.52
			5	55.52
17/06/2025	16:35:19.541	4		55.52
			4	55.52
			4	55.52
17/06/2025	16:35:03.910	6		55.52
			6	55.52
			6	55.52
17/06/2025	16:34:50.788	5		55.52
			5	55.52
			5	55.52
17/06/2025	16:34:17.774	9		55.52
			9	55.52
			9	55.52
17/06/2025	16:34:00.569	4		55.52
			4	55.52
			4	55.52
17/06/2025	16:33:36.150	4		55.53
			4	55.53
			4	55.53
17/06/2025	16:33:14.030	2		55.53
			2	55.53
			2	55.53
17/06/2025	16:33:02.790	22		55.53
			22	55.53
			22	55.53
17/06/2025	16:30:57.347	12		55.57
			12	55.57
			12	55.57
17/06/2025	16:30:38.158	2		55.58
			2	55.58
			2	55.58
17/06/2025	16:30:32.738	98		55.57
			98	55.57
			98	55.57
17/06/2025	16:30:23.405	9		55.57
			9	55.57
			9	55.57
17/06/2025	16:30:07.794	14		55.56
			14	55.56
			14	55.56
17/06/2025	16:30:04.820	20		55.58
			20	55.58
			20	55.58
17/06/2025	16:29:49.201	5		55.57
			5	55.57
			5	55.57
17/06/2025	16:29:38.343	2		55.58
			2	55.58
			2	55.58
17/06/2025	16:29:25.245	6		55.59
			6	55.59
			6	55.59
17/06/2025	16:29:10.849	100		55.60
			100	55.60
			100	55.60
17/06/2025	16:29:10.790	22		55.60
			22	55.60
			22	55.60
17/06/2025	16:28:38.243	2		55.58
			2	55.58
			2	55.58
17/06/2025	16:28:21.520	1		55.57
			1	55.57
			1	55.57
17/06/2025	16:28:10.219	22		55.56
			22	55.56
			22	55.56
17/06/2025	16:27:31.588	13		55.55
			13	55.55
			13	55.55
17/06/2025	16:27:25.490	500		55.55
			500	55.55
			500	55.55
17/06/2025	16:26:59.214	5		55.55
			5	55.55
			5	55.55
17/06/2025	16:26:43.539	3		55.56
			3	55.56
			3	55.56
17/06/2025	16:26:30.509	24		55.57
			24	55.57
			24	55.57
17/06/2025	16:24:46.265	9		55.55
			9	55.55
			9	55.55
17/06/2025	16:24:35.405	24		55.55
			24	55.55
			24	55.55
17/06/2025	16:24:31.717	50		55.54
			50	55.54
			50	55.54
17/06/2025	16:24:30.867	22		55.53
			22	55.53
			22	55.53
17/06/2025	16:23:31.983	2		55.52
			2	55.52
			2	55.52
17/06/2025	16:23:09.706	13		55.51
			13	55.51
			13	55.51
17/06/2025	16:22:52.528	10		55.50
			10	55.50
			10	55.50
17/06/2025	16:22:51.753	6		55.49
			6	55.49
			6	55.49
17/06/2025	16:22:42.805	21		55.50
			21	55.50
			21	55.50
17/06/2025	16:22:31.176	1		55.48
			1	55.48
			1	55.48
17/06/2025	16:22:12.341	8		55.47
			8	55.47
			8	55.47
17/06/2025	16:22:02.056	22		55.48
			22	55.48
			22	55.48
17/06/2025	16:20:53.054	4		55.46
			4	55.46
			4	55.46
17/06/2025	16:20:51.683	1		55.47
			1	55.47
			1	55.47
17/06/2025	16:20:29.840	9		55.46
			9	55.46
			9	55.46
17/06/2025	16:20:13.716	6		55.46
			6	55.46
			6	55.46
17/06/2025	16:19:53.525	26		55.46
			26	55.46
			26	55.46
17/06/2025	16:19:21.702	21		55.44
			21	55.44
			21	55.44
17/06/2025	16:19:09.631	70		55.44
			70	55.44
			70	55.44
17/06/2025	16:18:55.735	16		55.46
			16	55.46
			16	55.46
17/06/2025	16:18:33.856	15		55.46
			15	55.46
			15	55.46
17/06/2025	16:18:18.692	22		55.46
			22	55.46
			22	55.46
17/06/2025	16:17:38.933	4		55.45
			4	55.45
			4	55.45
17/06/2025	16:17:26.411	13		55.45
			13	55.45
			13	55.45
17/06/2025	16:17:11.877	2		55.43
			2	55.43
			2	55.43
17/06/2025	16:16:58.944	6		55.43
			6	55.43
			6	55.43
17/06/2025	16:16:44.698	1		55.41
			1	55.41
			1	55.41
17/06/2025	16:16:30.762	6		55.41
			6	55.41
			6	55.41
17/06/2025	16:15:59.411	14		55.41
			14	55.41
			14	55.41
17/06/2025	16:15:39.331	14		55.42
			14	55.42
			14	55.42
17/06/2025	16:15:30.674	4		55.42
			4	55.42
			4	55.42
17/06/2025	16:15:21.088	24		55.43
			24	55.43
			24	55.43
17/06/2025	16:14:01.095	1		55.44
			1	55.44
			1	55.44
17/06/2025	16:13:53.825	6		55.43
			6	55.43
			6	55.43
17/06/2025	16:13:33.985	14		55.42
			14	55.42
			14	55.42
17/06/2025	16:13:15.927	3		55.43
			3	55.43
			3	55.43
17/06/2025	16:12:58.973	2		55.42
			2	55.42
			2	55.42
17/06/2025	16:12:17.210	200		55.42
			200	55.42
			200	55.42
17/06/2025	16:12:05.607	19		55.41
			19	55.41
			19	55.41
17/06/2025	16:11:46.406	22		55.41
			22	55.41
			22	55.41
17/06/2025	16:10:36.658	21		55.40
			21	55.40
			21	55.40
17/06/2025	16:10:27.322	18		55.42
			18	55.42
			18	55.42
17/06/2025	16:10:15.573	24		55.42
			24	55.42
			24	55.42
17/06/2025	16:09:57.798	1		55.44
			1	55.44
			1	55.44
17/06/2025	16:09:44.304	5		55.43
			5	55.43
			5	55.43
17/06/2025	16:09:30.644	2		55.42
			2	55.42
			2	55.42
17/06/2025	16:09:20.780	22		55.41
			22	55.41
			22	55.41
17/06/2025	16:09:06.799	1		55.41
			1	55.41
			1	55.41
17/06/2025	16:08:53.209	2		55.40
			2	55.40
			2	55.40
17/06/2025	16:08:34.411	33		55.40
			33	55.40
			33	55.40
17/06/2025	16:08:00.447	2		55.39
			2	55.39
			2	55.39
17/06/2025	16:07:35.015	3		55.40
			3	55.40
			3	55.40
17/06/2025	16:07:25.744	10		55.41
			10	55.41
			10	55.41
17/06/2025	16:07:13.909	12		55.39
			12	55.39
			12	55.39
17/06/2025	16:07:11.012	180		55.40
			180	55.40
			180	55.40
17/06/2025	16:06:52.193	50		55.40
			50	55.40
			50	55.40
17/06/2025	16:05:34.926	100		55.47
			100	55.47
			100	55.47
17/06/2025	16:05:00.728	5		55.47
			5	55.47
			5	55.47
17/06/2025	16:04:53.466	24		55.45
			24	55.45
			24	55.45
17/06/2025	16:04:46.046	3		55.48
			3	55.48
			3	55.48
17/06/2025	16:04:36.380	4		55.49
			4	55.49
			4	55.49
17/06/2025	16:03:39.505	1		55.50
			1	55.50
			1	55.50
17/06/2025	16:03:27.501	23		55.49
			23	55.49
			23	55.49
17/06/2025	16:02:40.332	1		55.48
			1	55.48
			1	55.48
17/06/2025	16:02:23.798	13		55.44
			13	55.44
			13	55.44
17/06/2025	16:01:40.450	21		55.48
			21	55.48
			21	55.48
17/06/2025	16:01:30.424	10		55.50
			10	55.50
			10	55.50
17/06/2025	16:00:10.280	1		55.58
			1	55.58
			1	55.58
17/06/2025	16:00:02.663	26		55.57
			26	55.57
			26	55.57
17/06/2025	15:59:44.784	1		55.58
			1	55.58
			1	55.58
17/06/2025	15:59:38.626	41		55.58
			41	55.58
			41	55.58
17/06/2025	15:59:09.561	14		55.58
			14	55.58
			14	55.58
17/06/2025	15:59:08.529	9		55.59
			9	55.59
			9	55.59
17/06/2025	15:58:04.344	2		55.58
			2	55.58
			2	55.58
17/06/2025	15:57:44.980	4		55.57
			4	55.57
			4	55.57
17/06/2025	15:57:28.243	4		55.57
			4	55.57
			4	55.57
17/06/2025	15:57:15.838	21		55.57
			21	55.57
			21	55.57
17/06/2025	15:55:56.963	7		55.55
			7	55.55
			7	55.55
17/06/2025	15:55:56.683	50		55.56
			50	55.56
			50	55.56
17/06/2025	15:55:44.094	1		55.55
			1	55.55
			1	55.55
17/06/2025	15:55:25.070	3		55.53
			3	55.53
			3	55.53
17/06/2025	15:55:21.005	600		55.54
			600	55.54
			600	55.54
17/06/2025	15:55:09.238	5		55.52
			5	55.52
			5	55.52
17/06/2025	15:54:59.512	8		55.53
			8	55.53
			8	55.53
17/06/2025	15:54:37.297	2		55.54
			2	55.54
			2	55.54
17/06/2025	15:54:32.546	180		55.55
			180	55.55
			180	55.55
17/06/2025	15:54:18.865	7		55.53
			7	55.53
			7	55.53
17/06/2025	15:53:51.943	2		55.56
			2	55.56
			2	55.56
17/06/2025	15:53:49.941	371		55.56
			371	55.56
			371	55.56
17/06/2025	15:53:36.941	6		55.53
			6	55.53
			6	55.53
17/06/2025	15:53:08.054	15		55.55
			15	55.55
			15	55.55
17/06/2025	15:52:56.885	50		55.58
			50	55.58
			50	55.58
17/06/2025	15:52:44.698	11		55.61
			11	55.61
			11	55.61
17/06/2025	15:52:38.731	300		55.60
			300	55.60
			300	55.60
17/06/2025	15:52:23.520	3		55.58
			3	55.58
			3	55.58
17/06/2025	15:52:19.199	21		55.58
			21	55.58
			21	55.58
17/06/2025	15:51:40.403	21		55.58
			21	55.58
			21	55.58
17/06/2025	15:51:20.626	90		55.57
			90	55.57
			90	55.57
17/06/2025	15:50:31.729	1		55.54
			1	55.54
			1	55.54
17/06/2025	15:50:16.834	3		55.52
			3	55.52
			3	55.52
17/06/2025	15:50:03.638	5		55.50
			5	55.50
			5	55.50
17/06/2025	15:49:50.490	9		55.49
			9	55.49
			9	55.49
17/06/2025	15:49:30.513	6		55.50
			6	55.50
			6	55.50
17/06/2025	15:49:07.943	4		55.53
			4	55.53
			4	55.53
17/06/2025	15:48:48.145	1		55.52
			1	55.52
			1	55.52
17/06/2025	15:48:29.666	4		55.53
			4	55.53
			4	55.53
17/06/2025	15:48:14.869	20		55.52
			20	55.52
			20	55.52

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: 1 721.50
Ask: 1 730.00
Volume: 61 201
-2.05%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice