Tradegate Exchange

Super Micro Computer Inc.

326

299

28.45

Date	Time	Volume	Order Volume	Price
09/05/2025	21:56:14.496	35		28.45
			35	28.45
			35	28.45
09/05/2025	21:56:04.013	33		28.38
			33	28.38
			33	28.38
09/05/2025	21:52:01.498	1		28.43
			1	28.43
			1	28.43
09/05/2025	21:51:48.960	1 000		28.47
			1 000	28.47
			1 000	28.47
09/05/2025	21:50:01.837	1 000		28.47
			1 000	28.47
			1 000	28.47
09/05/2025	21:47:11.179	200		28.40
			200	28.40
			200	28.40
09/05/2025	21:33:18.254	30		28.33
			30	28.33
			30	28.33
09/05/2025	21:25:43.695	8 500		28.30
			8 500	28.30
			1 007	28.30
			7 493	28.30
09/05/2025	21:25:27.125	1 500		28.30
			1 500	28.30
			1 500	28.30
09/05/2025	21:24:16.592	1 000		28.30
			1 000	28.30
			1 000	28.30
09/05/2025	21:22:27.074	27		28.23
			27	28.23
			27	28.23
09/05/2025	21:21:15.103	1 500		28.28
			1 500	28.28
			1 500	28.28
09/05/2025	21:18:42.630	695		28.31
			695	28.31
			695	28.31
09/05/2025	21:17:14.505	1 500		28.33
			1 500	28.33
			1 500	28.33
09/05/2025	21:10:35.629	100		28.28
			100	28.28
			100	28.28
09/05/2025	21:04:45.953	20		28.13
			20	28.13
			20	28.13
09/05/2025	20:59:42.178	500		28.20
			500	28.20
			500	28.20
09/05/2025	20:56:36.165	1 200		28.11
			1 200	28.11
			1 200	28.11
09/05/2025	20:55:14.158	2		28.18
			2	28.18
			2	28.18
09/05/2025	20:33:09.681	1 200		28.27
			1 200	28.27
			1 200	28.27
09/05/2025	20:23:51.590	100		28.13
			100	28.13
			100	28.13
09/05/2025	20:22:08.553	3		28.19
			3	28.19
			3	28.19
09/05/2025	20:20:58.108	314		28.18
			314	28.18
			314	28.18
09/05/2025	20:18:18.619	329		28.21
			329	28.21
			329	28.21
09/05/2025	20:15:19.543	1 027		28.30
			1 027	28.30
			1 027	28.30
09/05/2025	20:14:31.591	18 573		28.30
			18 573	28.30
			18 573	28.30
09/05/2025	20:13:46.254	1 500		28.32
			1 500	28.32
			1 500	28.32
09/05/2025	20:13:46.165	1 500		28.32
			1 500	28.32
			1 500	28.32
09/05/2025	20:03:16.471	400		28.15
			400	28.15
			400	28.15
09/05/2025	20:00:06.912	108		28.18
			108	28.18
			108	28.18
09/05/2025	19:59:48.912	280		28.10
			280	28.10
			280	28.10
09/05/2025	19:53:03.818	125		27.97
			125	27.97
			125	27.97
09/05/2025	19:51:09.414	900		28.00
			900	28.00
			900	28.00
09/05/2025	19:50:49.960	40		28.05
			40	28.05
			40	28.05
09/05/2025	19:49:53.723	100		28.08
			100	28.08
			100	28.08
09/05/2025	19:43:03.350	110		28.04
			110	28.04
			110	28.04
09/05/2025	19:40:16.500	200		27.94
			200	27.94
			200	27.94
09/05/2025	19:35:07.415	3		27.78
			3	27.78
			3	27.78
09/05/2025	19:34:31.171	15		27.80
			15	27.80
			15	27.80
09/05/2025	19:31:10.517	25		27.79
			25	27.79
			25	27.79
09/05/2025	19:30:43.793	1 380		27.80
			1 380	27.80
			280	27.80
			1 000	27.80
			100	27.80
09/05/2025	19:22:28.850	150		27.80
			150	27.80
			150	27.80
09/05/2025	19:21:19.721	138		27.76
			138	27.76
			138	27.76
09/05/2025	19:21:19.518	200		27.83
			200	27.83
			200	27.83
09/05/2025	19:19:17.894	19		27.81
			19	27.81
			19	27.81
09/05/2025	19:17:18.236	250		27.90
			250	27.90
			250	27.90
09/05/2025	19:17:02.404	11		27.90
			11	27.90
			11	27.90
09/05/2025	19:13:09.438	200		27.90
			200	27.90
			200	27.90
09/05/2025	19:08:36.382	107		27.90
			107	27.90
			107	27.90
09/05/2025	19:08:25.746	1 000		27.90
			1 000	27.90
			1 000	27.90
09/05/2025	19:04:58.520	45		27.93
			45	27.93
			45	27.93
09/05/2025	18:51:07.033	1 250		27.81
			238	27.81
			1 000	27.81
			1 012	27.81
			250	27.81
09/05/2025	18:51:03.971	250		27.81
			250	27.81
			250	27.81
09/05/2025	18:51:03.749	250		27.81
			250	27.81
			250	27.81
09/05/2025	18:51:03.577	250		27.81
			250	27.81
			250	27.81
09/05/2025	18:51:03.410	250		27.81
			250	27.81
			250	27.81
09/05/2025	18:51:03.262	951		27.86
			200	27.86
			751	27.86
			200	27.86
			619	27.86
			100	27.86
			32	27.86
09/05/2025	18:48:36.070	1 500		27.91
			1 500	27.91
			1 500	27.91
09/05/2025	18:46:03.605	1 000		27.96
			1 000	27.96
			1 000	27.96
09/05/2025	18:45:20.315	100		27.99
			100	27.99
			100	27.99
09/05/2025	18:44:45.444	100		27.99
			100	27.99
			100	27.99
09/05/2025	18:40:31.574	1 300		28.01
			1 000	28.01
			1 300	28.01
			300	28.01
09/05/2025	18:39:12.908	19 600		28.10
			19 600	28.10
			19 600	28.10
09/05/2025	18:39:03.235	1 500		28.07
			1 500	28.07
			1 500	28.07
09/05/2025	18:39:03.132	1 500		28.07
			1 500	28.07
			1 500	28.07
09/05/2025	18:36:12.060	30		28.08
			30	28.08
			30	28.08
09/05/2025	18:33:53.360	846		28.00
			696	28.00
			846	28.00
			150	28.00
09/05/2025	18:33:49.572	19		28.00
			19	28.00
			19	28.00
09/05/2025	18:33:32.943	1 500		28.00
			500	28.00
			1 500	28.00
			1 000	28.00
09/05/2025	18:28:40.009	450		28.02
			450	28.02
			450	28.02
09/05/2025	18:28:27.610	50		28.08
			50	28.08
			50	28.08
09/05/2025	18:27:09.669	1 000		28.10
			1 000	28.10
			1 000	28.10
09/05/2025	18:18:01.531	25		28.10
			25	28.10
			25	28.10
09/05/2025	18:16:46.105	150		28.15
			150	28.15
			150	28.15
09/05/2025	18:15:50.385	4		28.20
			4	28.20
			4	28.20
09/05/2025	18:14:43.695	1 000		28.20
			1 000	28.20
			1 000	28.20
09/05/2025	18:12:44.749	100		28.20
			100	28.20
			100	28.20
09/05/2025	18:08:06.682	322		28.31
			322	28.31
			322	28.31
09/05/2025	18:05:16.340	150		28.23
			150	28.23
			150	28.23
09/05/2025	18:03:42.301	3		28.36
			3	28.36
			3	28.36
09/05/2025	17:59:36.551	1 150		28.30
			1 000	28.30
			150	28.30
			1 150	28.30
09/05/2025	17:58:17.563	100		28.25
			50	28.25
			50	28.25
			100	28.25
09/05/2025	17:57:07.276	397		28.31
			397	28.31
			397	28.31
09/05/2025	17:54:52.084	200		28.32
			200	28.32
			200	28.32
09/05/2025	17:54:38.738	110		28.27
			110	28.27
			110	28.27
09/05/2025	17:48:02.696	350		28.31
			350	28.31
			350	28.31
09/05/2025	17:38:52.560	320		28.34
			320	28.34
			320	28.34
09/05/2025	17:31:53.781	900		28.29
			900	28.29
			900	28.29
09/05/2025	17:31:12.821	580		28.38
			580	28.38
			580	28.38
09/05/2025	17:28:38.188	35		28.39
			35	28.39
			35	28.39
09/05/2025	17:25:43.073	700		28.39
			700	28.39
			700	28.39
09/05/2025	17:25:20.133	1 500		28.42
			1 500	28.42
			1 500	28.42
09/05/2025	17:23:37.737	230		28.46
			230	28.46
			230	28.46
09/05/2025	17:19:21.588	6 666		28.52
			6 666	28.52
			6 666	28.52
09/05/2025	17:19:01.515	2 354		28.53
			854	28.53
			2 354	28.53
			1 500	28.53
09/05/2025	17:18:06.698	1 500		28.53
			1 500	28.53
			1 500	28.53
09/05/2025	17:12:33.119	48		28.41
			48	28.41
			48	28.41
09/05/2025	17:09:41.443	40		28.61
			40	28.61
			40	28.61
09/05/2025	17:08:41.559	100		28.60
			100	28.60
			100	28.60
09/05/2025	17:02:58.754	5		28.57
			5	28.57
			5	28.57
09/05/2025	17:00:00.949	1		28.49
			1	28.49
			1	28.49
09/05/2025	16:54:04.070	2 200		28.36
			2 200	28.36
			2 200	28.36
09/05/2025	16:49:48.710	15		28.38
			15	28.38
			15	28.38
09/05/2025	16:48:12.506	71		28.38
			71	28.38
			71	28.38
09/05/2025	16:47:05.681	15		28.43
			15	28.43
			15	28.43
09/05/2025	16:46:52.270	70		28.46
			70	28.46
			70	28.46
09/05/2025	16:43:35.860	1 388		28.30
			1 388	28.30
			1 388	28.30
09/05/2025	16:42:46.358	12		28.28
			12	28.28
			12	28.28
09/05/2025	16:42:17.538	1 500		28.30
			1 500	28.30
			1 500	28.30
09/05/2025	16:40:57.798	6		28.26
			6	28.26
			6	28.26
09/05/2025	16:40:13.181	138		28.25
			138	28.25
			138	28.25
09/05/2025	16:40:04.879	1		28.29
			1	28.29
			1	28.29
09/05/2025	16:39:21.016	1		28.32
			1	28.32
			1	28.32
09/05/2025	16:38:29.698	15		28.30
			15	28.30
			15	28.30
09/05/2025	16:38:05.983	1 111		28.28
			1 111	28.28
			1 111	28.28
09/05/2025	16:34:00.888	1 000		28.45
			1 000	28.45
			1 000	28.45
09/05/2025	16:32:01.843	100		28.40
			100	28.40
			100	28.40
09/05/2025	16:31:17.509	995		28.36
			995	28.36
			995	28.36
09/05/2025	16:29:12.962	305		28.29
			305	28.29
			305	28.29
09/05/2025	16:28:55.836	300		28.32
			300	28.32
			300	28.32
09/05/2025	16:27:27.528	550		28.35
			550	28.35
			550	28.35
09/05/2025	16:27:00.944	250		28.40
			250	28.40
			250	28.40
09/05/2025	16:25:43.721	300		28.50
			300	28.50
			200	28.50
			100	28.50
09/05/2025	16:24:33.740	456		28.55
			456	28.55
			456	28.55
09/05/2025	16:24:21.185	44		28.55
			44	28.55
			44	28.55
09/05/2025	16:23:55.973	1 500		28.55
			1 500	28.55
			1 500	28.55
09/05/2025	16:23:04.296	77		28.59
			77	28.59
			77	28.59
09/05/2025	16:19:59.927	89		28.72
			89	28.72
			89	28.72
09/05/2025	16:19:41.107	3		28.67
			3	28.67
			3	28.67
09/05/2025	16:19:25.310	18		28.75
			18	28.75
			18	28.75
09/05/2025	16:18:30.381	53		28.79
			53	28.79
			53	28.79
09/05/2025	16:17:37.841	105		28.82
			105	28.82
			105	28.82
09/05/2025	16:17:35.002	310		28.76
			310	28.76
			310	28.76
09/05/2025	16:16:24.884	100		28.86
			100	28.86
			100	28.86
09/05/2025	16:12:38.431	70		28.88
			70	28.88
			70	28.88
09/05/2025	16:07:49.661	1		28.81
			1	28.81
			1	28.81
09/05/2025	16:07:30.432	140		28.80
			140	28.80
			140	28.80
09/05/2025	16:01:48.661	401		28.97
			401	28.97
			401	28.97
09/05/2025	16:00:19.698	3		28.84
			3	28.84
			3	28.84
09/05/2025	16:00:03.693	1		28.84
			1	28.84
			1	28.84
09/05/2025	15:54:11.651	329		28.76
			329	28.76
			329	28.76
09/05/2025	15:53:04.729	20		28.75
			20	28.75
			20	28.75
09/05/2025	15:52:20.030	100		28.89
			100	28.89
			100	28.89
09/05/2025	15:52:15.493	175		28.88
			175	28.88
			175	28.88
09/05/2025	15:52:05.640	1 500		28.88
			1 500	28.88
			1 500	28.88
09/05/2025	15:48:48.150	131		29.00
			131	29.00
			131	29.00
09/05/2025	15:48:18.786	14		29.06
			14	29.06
			14	29.06
09/05/2025	15:48:05.912	150		29.05
			150	29.05
			150	29.05
09/05/2025	15:47:03.887	14		29.06
			14	29.06
			14	29.06
09/05/2025	15:45:08.416	100		28.88
			100	28.88
			100	28.88
09/05/2025	15:44:02.554	1 500		28.93
			1 500	28.93
			1 500	28.93
09/05/2025	15:43:20.731	1 500		28.92
			1 500	28.92
			1 500	28.92
09/05/2025	15:42:39.600	50		28.90
			50	28.90
			50	28.90
09/05/2025	15:40:06.859	135		28.96
			135	28.96
			135	28.96
09/05/2025	15:39:42.425	14		29.05
			14	29.05
			14	29.05
09/05/2025	15:39:08.415	14		29.08
			14	29.08
			14	29.08
09/05/2025	15:38:55.234	382		29.06
			382	29.06
			382	29.06
09/05/2025	15:36:53.418	700		29.10
			700	29.10
			400	29.10
			300	29.10
09/05/2025	15:35:28.754	1 665		29.00
			1 665	29.00
			1 665	29.00
09/05/2025	15:35:06.268	86		28.93
			86	28.93
			86	28.93
09/05/2025	15:33:19.722	1 290		28.93
			1 290	28.93
			1 290	28.93
09/05/2025	15:33:19.682	1 500		28.93
			1 500	28.93
			1 500	28.93
09/05/2025	15:33:10.780	14		28.98
			14	28.98
			14	28.98
09/05/2025	15:33:01.195	700		28.96
			140	28.96
			560	28.96
			700	28.96
09/05/2025	15:22:33.670	400		28.69
			400	28.69
			400	28.69
09/05/2025	15:17:06.626	210		28.65
			210	28.65
			210	28.65
09/05/2025	15:03:23.550	100		28.70
			100	28.70
			100	28.70
09/05/2025	15:03:14.912	100		28.70
			100	28.70
			100	28.70
09/05/2025	15:02:29.420	100		28.70
			100	28.70
			100	28.70
09/05/2025	15:00:14.076	5		28.71
			5	28.71
			5	28.71
09/05/2025	14:47:12.873	99		28.73
			99	28.73
			99	28.73
09/05/2025	14:43:12.913	417		28.76
			417	28.76
			417	28.76
09/05/2025	14:35:55.531	1 000		28.70
			1 000	28.70
			1 000	28.70
09/05/2025	14:35:35.695	500		28.69
			500	28.69
			500	28.69
09/05/2025	14:31:00.543	210		28.66
			210	28.66
			210	28.66
09/05/2025	14:30:57.993	160		28.66
			105	28.66
			160	28.66
			20	28.66
			35	28.66
09/05/2025	14:30:48.965	250		28.70
			250	28.70
			250	28.70
09/05/2025	14:30:28.469	3		28.70
			3	28.70
			3	28.70
09/05/2025	14:30:20.233	5		28.70
			5	28.70
			5	28.70
09/05/2025	14:27:02.169	8		28.71
			8	28.71
			8	28.71
09/05/2025	14:23:17.738	19		28.71
			19	28.71
			19	28.71
09/05/2025	14:21:39.172	200		28.71
			200	28.71
			200	28.71
09/05/2025	14:20:36.019	180		28.71
			180	28.71
			180	28.71
09/05/2025	14:17:18.552	10		28.73
			10	28.73
			10	28.73
09/05/2025	14:16:33.851	20		28.74
			20	28.74
			20	28.74
09/05/2025	14:15:57.649	40		28.72
			40	28.72
			40	28.72
09/05/2025	14:13:46.074	15		28.77
			15	28.77
			15	28.77
09/05/2025	14:07:38.952	2 290		28.80
			2 290	28.80
			2 290	28.80
09/05/2025	14:07:21.205	500		28.76
			500	28.76
			500	28.76
09/05/2025	14:07:20.412	16		28.72
			16	28.72
			16	28.72
09/05/2025	13:57:25.613	20		28.66
			20	28.66
			20	28.66
09/05/2025	13:53:10.456	11		28.71
			11	28.71
			11	28.71
09/05/2025	13:49:56.786	50		28.71
			50	28.71
			50	28.71
09/05/2025	13:40:54.813	55		28.65
			55	28.65
			55	28.65
09/05/2025	13:39:33.394	30		28.66
			30	28.66
			30	28.66
09/05/2025	13:39:02.861	250		28.67
			250	28.67
			250	28.67
09/05/2025	13:38:02.743	500		28.72
			500	28.72
			500	28.72
09/05/2025	13:35:22.322	1		28.67
			1	28.67
			1	28.67
09/05/2025	13:17:02.766	500		28.82
			500	28.82
			500	28.82
09/05/2025	13:11:19.904	20		28.78
			20	28.78
			20	28.78
09/05/2025	13:09:49.833	350		28.71
			350	28.71
			350	28.71
09/05/2025	13:06:35.745	5		28.75
			5	28.75
			5	28.75
09/05/2025	12:56:02.775	300		28.75
			300	28.75
			300	28.75
09/05/2025	12:53:43.107	1		28.74
			1	28.74
			1	28.74
09/05/2025	12:37:44.800	500		28.80
			500	28.80
			500	28.80
09/05/2025	12:37:44.770	500		28.80
			500	28.80
			500	28.80
09/05/2025	12:37:44.383	318		28.79
			318	28.79
			318	28.79
09/05/2025	12:33:07.884	400		28.80
			400	28.80
			400	28.80
09/05/2025	12:32:15.574	17		28.79
			17	28.79
			17	28.79
09/05/2025	12:31:49.234	2		28.78
			2	28.78
			2	28.78
09/05/2025	12:31:22.250	166		28.79
			166	28.79
			166	28.79
09/05/2025	12:12:27.310	127		28.73
			127	28.73
			127	28.73
09/05/2025	12:01:26.066	500		28.72
			500	28.72
			500	28.72
09/05/2025	12:00:53.387	1 500		28.75
			1 500	28.75
			80	28.75
			1 420	28.75
09/05/2025	11:56:47.587	500		28.74
			500	28.74
			500	28.74
09/05/2025	11:54:57.390	4		28.74
			4	28.74
			4	28.74
09/05/2025	11:52:46.982	20		28.74
			20	28.74
			20	28.74
09/05/2025	11:45:33.401	15		28.67
			15	28.67
			15	28.67
09/05/2025	11:44:55.113	1		28.75
			1	28.75
			1	28.75
09/05/2025	11:44:35.365	500		28.68
			500	28.68
			500	28.68
09/05/2025	11:42:13.091	36		28.74
			36	28.74
			36	28.74
09/05/2025	11:42:09.520	1		28.74
			1	28.74
			1	28.74
09/05/2025	11:41:04.287	10		28.70
			10	28.70
			10	28.70
09/05/2025	11:32:38.054	100		28.67
			100	28.67
			100	28.67
09/05/2025	11:07:01.177	35		28.66
			35	28.66
			35	28.66
09/05/2025	11:06:31.399	500		28.62
			500	28.62
			500	28.62
09/05/2025	11:06:30.796	100		28.62
			100	28.62
			100	28.62
09/05/2025	11:06:29.892	100		28.62
			100	28.62
			100	28.62
09/05/2025	11:06:16.434	100		28.62
			100	28.62
			100	28.62
09/05/2025	11:06:15.631	100		28.62
			100	28.62
			100	28.62
09/05/2025	11:06:12.414	100		28.62
			100	28.62
			100	28.62
09/05/2025	11:06:11.610	100		28.62
			100	28.62
			100	28.62
09/05/2025	11:06:11.511	146		28.62
			146	28.62
			146	28.62
09/05/2025	11:03:09.223	10		28.66
			10	28.66
			10	28.66
09/05/2025	11:02:09.646	40		28.66
			40	28.66
			40	28.66
09/05/2025	11:01:56.003	20		28.62
			20	28.62
			20	28.62
09/05/2025	11:01:11.337	100		28.66
			100	28.66
			100	28.66
09/05/2025	11:00:56.678	100		28.65
			100	28.65
			100	28.65
09/05/2025	11:00:56.569	300		28.65
			300	28.65
			300	28.65
09/05/2025	10:58:44.955	4		28.66
			4	28.66
			4	28.66
09/05/2025	10:58:17.031	4		28.66
			4	28.66
			4	28.66
09/05/2025	10:54:17.999	20		28.67
			20	28.67
			20	28.67
09/05/2025	10:53:24.582	20		28.67
			20	28.67
			20	28.67
09/05/2025	10:53:08.794	70		28.67
			70	28.67
			70	28.67
09/05/2025	10:51:56.712	2		28.61
			2	28.61
			2	28.61
09/05/2025	10:47:45.036	1 183		28.56
			1 183	28.56
			1 183	28.56
09/05/2025	10:43:53.701	1		28.66
			1	28.66
			1	28.66
09/05/2025	10:38:54.137	30		28.67
			30	28.67
			30	28.67
09/05/2025	10:38:40.946	150		28.67
			150	28.67
			150	28.67
09/05/2025	10:26:54.598	3		28.76
			3	28.76
			3	28.76
09/05/2025	10:24:29.565	45		28.68
			45	28.68
			45	28.68
09/05/2025	10:23:49.102	148		28.68
			148	28.68
			148	28.68
09/05/2025	10:19:50.131	210		28.75
			210	28.75
			210	28.75
09/05/2025	10:15:53.861	12		28.71
			12	28.71
			12	28.71
09/05/2025	10:12:12.103	173		28.68
			173	28.68
			173	28.68
09/05/2025	10:11:18.124	70		28.68
			70	28.68
			70	28.68
09/05/2025	10:08:48.451	68		28.69
			68	28.69
			68	28.69
09/05/2025	10:08:41.478	73		28.69
			73	28.69
			73	28.69
09/05/2025	09:58:38.447	10		28.70
			10	28.70
			10	28.70
09/05/2025	09:54:54.845	4		28.75
			4	28.75
			4	28.75
09/05/2025	09:53:11.624	35		28.75
			35	28.75
			35	28.75
09/05/2025	09:51:21.603	183		28.69
			183	28.69
			183	28.69
09/05/2025	09:47:44.783	50		28.69
			50	28.69
			50	28.69
09/05/2025	09:44:32.209	50		28.71
			50	28.71
			50	28.71
09/05/2025	09:38:44.056	35		28.76
			35	28.76
			35	28.76
09/05/2025	09:32:06.852	457		28.70
			457	28.70
			457	28.70
09/05/2025	09:30:55.034	89		28.70
			89	28.70
			89	28.70
09/05/2025	09:28:30.587	19		28.78
			19	28.78
			19	28.78
09/05/2025	09:18:14.316	4		28.77
			4	28.77
			4	28.77
09/05/2025	09:17:21.152	100		28.71
			100	28.71
			100	28.71
09/05/2025	09:17:09.357	40		28.71
			40	28.71
			40	28.71
09/05/2025	09:17:08.830	200		28.71
			200	28.71
			200	28.71
09/05/2025	09:13:14.198	121		28.68
			121	28.68
			121	28.68
09/05/2025	09:11:03.660	4		28.75
			4	28.75
			4	28.75
09/05/2025	09:07:05.946	6		28.76
			6	28.76
			6	28.76
09/05/2025	09:06:28.698	150		28.76
			150	28.76
			150	28.76
09/05/2025	09:04:15.035	300		28.66
			300	28.66
			300	28.66
09/05/2025	09:01:33.555	309		28.67
			309	28.67
			309	28.67
09/05/2025	08:46:00.949	59		28.79
			59	28.79
			59	28.79
09/05/2025	08:45:27.688	2		28.67
			2	28.67
			2	28.67
09/05/2025	08:41:09.303	3		28.67
			3	28.67
			3	28.67
09/05/2025	08:33:26.436	20		28.58
			20	28.58
			20	28.58
09/05/2025	08:29:57.863	1 000		28.58
			1 000	28.58
			1 000	28.58
09/05/2025	08:29:52.689	100		28.59
			100	28.59
			100	28.59
09/05/2025	08:29:47.979	500		28.59
			500	28.59
			500	28.59
09/05/2025	08:29:22.491	56		28.59
			56	28.59
			56	28.59
09/05/2025	08:28:08.617	200		28.59
			200	28.59
			200	28.59
09/05/2025	08:08:35.041	325		28.59
			325	28.59
			325	28.59
09/05/2025	08:08:20.390	100		28.60
			100	28.60
			100	28.60
09/05/2025	08:08:18.940	2		28.60
			2	28.60
			2	28.60
09/05/2025	08:03:36.890	87		28.76
			87	28.76
			87	28.76
09/05/2025	08:01:26.359	53		28.76
			53	28.76
			53	28.76
09/05/2025	08:00:27.366	1		28.76
			1	28.76
			1	28.76
09/05/2025	07:56:02.676	380		28.59
			380	28.59
			380	28.59
09/05/2025	07:56:02.473	500		28.59
			500	28.59
			500	28.59
09/05/2025	07:55:51.467	500		28.59
			500	28.59
			500	28.59
09/05/2025	07:43:59.424	18		28.59
			18	28.59
			18	28.59
09/05/2025	07:38:31.812	100		28.59
			100	28.59
			100	28.59
09/05/2025	07:30:07.298	200		28.56
			200	28.56
			100	28.56
			100	28.56

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: 1 695.00
Ask: 1 697.00
Volume: 109 091
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice