Tradegate Exchange

E.ON SE

320

250

15.265

Date	Time	Volume	Order Volume	Price
15/12/2025	14:18:02.181	1 000		15.265
			1 000	15.265
			1 000	15.265
15/12/2025	14:13:17.071	10		15.275
			10	15.275
			10	15.275
15/12/2025	14:12:09.325	2 000		15.27
			2 000	15.27
			2 000	15.27
15/12/2025	14:11:30.272	372		15.265
			372	15.265
			372	15.265
15/12/2025	14:10:16.928	855		15.265
			855	15.265
			855	15.265
15/12/2025	14:06:14.527	400		15.265
			400	15.265
			400	15.265
15/12/2025	14:05:15.372	500		15.27
			500	15.27
			500	15.27
15/12/2025	14:04:36.088	6		15.27
			6	15.27
			6	15.27
15/12/2025	14:03:32.670	100		15.265
			100	15.265
			100	15.265
15/12/2025	14:03:19.976	700		15.26
			700	15.26
			700	15.26
15/12/2025	14:01:17.764	29		15.265
			29	15.265
			29	15.265
15/12/2025	13:54:39.118	250		15.265
			250	15.265
			250	15.265
15/12/2025	13:52:55.416	1 350		15.255
			1 350	15.255
			1 350	15.255
15/12/2025	13:49:28.400	1		15.24
			1	15.24
			1	15.24
15/12/2025	13:47:32.821	200		15.24
			200	15.24
			200	15.24
15/12/2025	13:45:24.054	200		15.235
			200	15.235
			200	15.235
15/12/2025	13:36:29.450	500		15.23
			500	15.23
			500	15.23
15/12/2025	13:35:48.192	1		15.23
			1	15.23
			1	15.23
15/12/2025	13:32:42.973	283		15.23
			283	15.23
			283	15.23
15/12/2025	13:32:33.770	1 000		15.23
			1 000	15.23
			1 000	15.23
15/12/2025	13:31:06.439	330		15.24
			330	15.24
			330	15.24
15/12/2025	13:28:48.850	2 000		15.23
			2 000	15.23
			2 000	15.23
15/12/2025	13:21:46.049	200		15.245
			200	15.245
			200	15.245
15/12/2025	13:21:30.685	5		15.25
			5	15.25
			5	15.25
15/12/2025	13:16:35.590	1 000		15.22
			1 000	15.22
			1 000	15.22
15/12/2025	13:16:20.327	1 500		15.22
			1 500	15.22
			1 500	15.22
15/12/2025	13:16:20.244	1 500		15.22
			1 500	15.22
			1 500	15.22
15/12/2025	13:15:47.524	9		15.22
			9	15.22
			9	15.22
15/12/2025	13:13:13.921	1 278		15.215
			1 278	15.215
			1 278	15.215
15/12/2025	13:11:01.608	1 500		15.235
			1 500	15.235
			1 500	15.235
15/12/2025	13:11:01.090	2 500		15.235
			2 500	15.235
			1 500	15.235
			1 000	15.235
15/12/2025	13:10:48.942	2 000		15.245
			2 000	15.245
			2 000	15.245
15/12/2025	13:09:30.309	1 280		15.24
			1 280	15.24
			1 280	15.24
15/12/2025	13:06:42.958	600		15.24
			600	15.24
			600	15.24
15/12/2025	13:05:36.219	830		15.23
			830	15.23
			830	15.23
15/12/2025	13:02:11.362	200		15.245
			200	15.245
			200	15.245
15/12/2025	12:59:06.579	419		15.24
			419	15.24
			419	15.24
15/12/2025	12:58:43.260	419		15.235
			419	15.235
			419	15.235
15/12/2025	12:57:06.512	1 500		15.245
			1 500	15.245
			1 500	15.245
15/12/2025	12:56:29.726	2 000		15.25
			2 000	15.25
			2 000	15.25
15/12/2025	12:55:36.578	30		15.255
			30	15.255
			30	15.255
15/12/2025	12:54:02.613	1 340		15.25
			1 340	15.25
			1 340	15.25
15/12/2025	12:53:46.433	1 000		15.25
			1 000	15.25
			1 000	15.25
15/12/2025	12:52:57.589	1 500		15.25
			1 500	15.25
			1 500	15.25
15/12/2025	12:49:27.830	647		15.245
			150	15.245
			497	15.245
			647	15.245
15/12/2025	12:49:11.102	1		15.25
			1	15.25
			1	15.25
15/12/2025	12:44:02.753	70		15.26
			70	15.26
			70	15.26
15/12/2025	12:44:00.767	2		15.265
			2	15.265
			2	15.265
15/12/2025	12:42:19.353	20		15.245
			20	15.245
			20	15.245
15/12/2025	12:41:33.107	200		15.24
			200	15.24
			200	15.24
15/12/2025	12:37:07.599	1 445		15.20
			1 445	15.20
			1 445	15.20
15/12/2025	12:36:44.836	100		15.205
			100	15.205
			100	15.205
15/12/2025	12:33:03.749	50		15.20
			50	15.20
			50	15.20
15/12/2025	12:30:08.352	261		15.19
			261	15.19
			261	15.19
15/12/2025	12:30:04.329	306		15.19
			306	15.19
			306	15.19
15/12/2025	12:29:58.507	656		15.19
			656	15.19
			656	15.19
15/12/2025	12:29:52.501	1 000		15.195
			1 000	15.195
			1 000	15.195
15/12/2025	12:29:00.490	330		15.19
			330	15.19
			330	15.19
15/12/2025	12:27:09.011	1 000		15.205
			1 000	15.205
			1 000	15.205
15/12/2025	12:26:52.422	737		15.20
			737	15.20
			737	15.20
15/12/2025	12:26:45.978	1 000		15.20
			1 000	15.20
			1 000	15.20
15/12/2025	12:26:43.267	144		15.20
			144	15.20
			144	15.20
15/12/2025	12:25:17.060	200		15.20
			200	15.20
			200	15.20
15/12/2025	12:25:16.455	144		15.20
			144	15.20
			144	15.20
15/12/2025	12:23:22.636	1 500		15.21
			1 500	15.21
			1 500	15.21
15/12/2025	12:21:48.107	650		15.205
			650	15.205
			650	15.205
15/12/2025	12:21:42.873	125		15.205
			125	15.205
			125	15.205
15/12/2025	12:20:56.580	102		15.20
			102	15.20
			102	15.20
15/12/2025	12:20:38.038	200		15.205
			200	15.205
			200	15.205
15/12/2025	12:20:37.535	200		15.205
			200	15.205
			200	15.205
15/12/2025	12:20:36.932	144		15.20
			144	15.20
			144	15.20
15/12/2025	12:19:29.754	258		15.195
			258	15.195
			258	15.195
15/12/2025	12:17:35.677	150		15.205
			150	15.205
			150	15.205
15/12/2025	12:15:04.526	76		15.205
			76	15.205
			76	15.205
15/12/2025	12:15:04.021	200		15.205
			200	15.205
			200	15.205
15/12/2025	12:15:03.017	200		15.205
			200	15.205
			200	15.205
15/12/2025	12:14:49.262	6		15.21
			6	15.21
			6	15.21
15/12/2025	12:14:05.050	1 000		15.205
			1 000	15.205
			1 000	15.205
15/12/2025	12:13:57.997	200		15.205
			200	15.205
			200	15.205
15/12/2025	12:05:20.892	433		15.20
			433	15.20
			433	15.20
15/12/2025	12:03:06.688	2		15.205
			2	15.205
			2	15.205
15/12/2025	12:00:54.315	800		15.195
			800	15.195
			800	15.195
15/12/2025	11:59:44.607	1 000		15.19
			500	15.19
			1 000	15.19
			500	15.19
15/12/2025	11:59:34.369	1 000		15.195
			1 000	15.195
			1 000	15.195
15/12/2025	11:54:43.401	500		15.205
			500	15.205
			500	15.205
15/12/2025	11:53:45.453	565		15.195
			565	15.195
			565	15.195
15/12/2025	11:52:41.880	180		15.20
			180	15.20
			180	15.20
15/12/2025	11:51:37.363	1 000		15.195
			1 000	15.195
			1 000	15.195
15/12/2025	11:50:36.053	318		15.195
			318	15.195
			318	15.195
15/12/2025	11:50:03.128	1 000		15.20
			1 000	15.20
			1 000	15.20
15/12/2025	11:49:32.873	836		15.205
			836	15.205
			836	15.205
15/12/2025	11:48:41.156	100		15.20
			100	15.20
			100	15.20
15/12/2025	11:45:45.672	20		15.195
			20	15.195
			20	15.195
15/12/2025	11:44:52.772	5		15.195
			5	15.195
			5	15.195
15/12/2025	11:44:49.712	833		15.20
			833	15.20
			833	15.20
15/12/2025	11:44:40.721	200		15.195
			200	15.195
			200	15.195
15/12/2025	11:42:37.080	1 185		15.18
			1 185	15.18
			1 185	15.18
15/12/2025	11:39:55.762	1 000		15.15
			60	15.15
			340	15.15
			1 000	15.15
			500	15.15
			100	15.15
15/12/2025	11:39:41.588	100		15.21
			100	15.21
			100	15.21
15/12/2025	11:37:33.839	5		15.205
			5	15.205
			5	15.205
15/12/2025	11:37:09.093	1		15.205
			1	15.205
			1	15.205
15/12/2025	11:36:05.962	200		15.205
			200	15.205
			200	15.205
15/12/2025	11:35:03.331	1 000		15.20
			1 000	15.20
			1 000	15.20
15/12/2025	11:34:43.320	200		15.205
			200	15.205
			200	15.205
15/12/2025	11:29:55.144	1 000		15.21
			1 000	15.21
			1 000	15.21
15/12/2025	11:26:57.077	10		15.205
			10	15.205
			10	15.205
15/12/2025	11:26:39.263	100		15.205
			100	15.205
			100	15.205
15/12/2025	11:25:41.436	100		15.205
			100	15.205
			100	15.205
15/12/2025	11:22:20.220	2 000		15.20
			2 000	15.20
			2 000	15.20
15/12/2025	11:22:15.106	8 500		15.20
			1 000	15.20
			8 500	15.20
			7 500	15.20
15/12/2025	11:21:50.419	2 000		15.20
			2 000	15.20
			2 000	15.20
15/12/2025	11:20:43.086	200		15.21
			200	15.21
			200	15.21
15/12/2025	11:17:45.008	2 000		15.215
			2 000	15.215
			2 000	15.215
15/12/2025	11:16:33.343	1		15.21
			1	15.21
			1	15.21
15/12/2025	11:12:59.563	1		15.20
			1	15.20
			1	15.20
15/12/2025	11:10:19.881	400		15.20
			400	15.20
			400	15.20
15/12/2025	11:07:58.694	1 000		15.205
			1 000	15.205
			1 000	15.205
15/12/2025	11:07:30.160	500		15.205
			500	15.205
			500	15.205
15/12/2025	11:07:13.361	800		15.205
			800	15.205
			800	15.205
15/12/2025	11:03:30.314	100		15.22
			100	15.22
			100	15.22
15/12/2025	11:02:23.772	2 000		15.225
			2 000	15.225
			2 000	15.225
15/12/2025	11:00:38.703	9		15.225
			9	15.225
			9	15.225
15/12/2025	11:00:38.611	1		15.225
			1	15.225
			1	15.225
15/12/2025	10:59:58.960	70		15.23
			70	15.23
			70	15.23
15/12/2025	10:53:54.010	133		15.23
			133	15.23
			133	15.23
15/12/2025	10:53:43.618	330		15.235
			330	15.235
			330	15.235
15/12/2025	10:52:41.613	286		15.23
			286	15.23
			286	15.23
15/12/2025	10:49:55.891	300		15.225
			300	15.225
			300	15.225
15/12/2025	10:47:59.960	1 000		15.23
			1 000	15.23
			1 000	15.23
15/12/2025	10:46:17.560	50		15.225
			50	15.225
			50	15.225
15/12/2025	10:45:36.384	1 000		15.23
			1 000	15.23
			1 000	15.23
15/12/2025	10:44:20.253	73		15.20
			73	15.20
			73	15.20
15/12/2025	10:43:34.209	84		15.205
			84	15.205
			84	15.205
15/12/2025	10:42:31.969	30		15.205
			30	15.205
			30	15.205
15/12/2025	10:41:14.774	500		15.195
			500	15.195
			500	15.195
15/12/2025	10:40:02.439	120		15.195
			120	15.195
			120	15.195
15/12/2025	10:39:51.991	1 025		15.20
			200	15.20
			1 025	15.20
			825	15.20
15/12/2025	10:39:03.040	20		15.205
			20	15.205
			20	15.205
15/12/2025	10:38:59.453	16		15.205
			16	15.205
			16	15.205
15/12/2025	10:38:30.583	50		15.215
			50	15.215
			50	15.215
15/12/2025	10:37:18.762	100		15.21
			100	15.21
			100	15.21
15/12/2025	10:35:54.316	310		15.21
			310	15.21
			310	15.21
15/12/2025	10:35:22.006	1 500		15.20
			1 500	15.20
			1 500	15.20
15/12/2025	10:35:21.934	1 500		15.20
			100	15.20
			1 175	15.20
			1 500	15.20
			225	15.20
15/12/2025	10:34:43.587	8		15.205
			8	15.205
			8	15.205
15/12/2025	10:32:23.225	1 000		15.205
			1 000	15.205
			1 000	15.205
15/12/2025	10:31:29.561	100		15.215
			100	15.215
			100	15.215
15/12/2025	10:30:47.812	38		15.21
			38	15.21
			38	15.21
15/12/2025	10:29:17.427	500		15.215
			500	15.215
			500	15.215
15/12/2025	10:26:01.489	145		15.215
			145	15.215
			145	15.215
15/12/2025	10:24:21.722	1 500		15.22
			1 500	15.22
			1 500	15.22
15/12/2025	10:23:59.308	1 330		15.22
			1 330	15.22
			1 330	15.22
15/12/2025	10:23:29.316	3		15.23
			3	15.23
			3	15.23
15/12/2025	10:23:12.473	200		15.22
			200	15.22
			200	15.22
15/12/2025	10:22:59.241	4		15.215
			4	15.215
			4	15.215
15/12/2025	10:22:46.052	350		15.21
			350	15.21
			350	15.21
15/12/2025	10:22:02.328	250		15.21
			250	15.21
			250	15.21
15/12/2025	10:21:55.343	18		15.205
			18	15.205
			18	15.205
15/12/2025	10:21:35.237	164		15.21
			164	15.21
			164	15.21
15/12/2025	10:19:28.430	350		15.205
			350	15.205
			350	15.205
15/12/2025	10:19:07.176	100		15.205
			100	15.205
			100	15.205
15/12/2025	10:19:05.489	1 500		15.205
			1 500	15.205
			1 500	15.205
15/12/2025	10:19:04.072	1 500		15.205
			1 500	15.205
			1 500	15.205
15/12/2025	10:16:14.410	350		15.21
			350	15.21
			350	15.21
15/12/2025	10:15:43.528	1		15.21
			1	15.21
			1	15.21
15/12/2025	10:15:18.339	163		15.21
			163	15.21
			163	15.21
15/12/2025	10:09:54.227	6		15.22
			6	15.22
			6	15.22
15/12/2025	10:09:16.314	150		15.22
			150	15.22
			150	15.22
15/12/2025	10:07:27.559	100		15.215
			100	15.215
			100	15.215
15/12/2025	10:07:00.576	1 640		15.22
			1 640	15.22
			1 640	15.22
15/12/2025	10:05:07.968	240		15.22
			240	15.22
			240	15.22
15/12/2025	10:03:15.540	1		15.23
			1	15.23
			1	15.23
15/12/2025	10:01:34.353	20		15.205
			20	15.205
			20	15.205
15/12/2025	10:01:03.750	500		15.21
			500	15.21
			500	15.21
15/12/2025	09:50:44.795	40		15.23
			40	15.23
			40	15.23
15/12/2025	09:45:04.587	1 000		15.25
			1 000	15.25
			1 000	15.25
15/12/2025	09:44:52.330	100		15.245
			100	15.245
			100	15.245
15/12/2025	09:42:27.815	2 024		15.24
			2 024	15.24
			2 024	15.24
15/12/2025	09:42:11.337	1 000		15.24
			1 000	15.24
			1 000	15.24
15/12/2025	09:40:16.344	3		15.235
			3	15.235
			3	15.235
15/12/2025	09:39:29.731	100		15.235
			100	15.235
			100	15.235
15/12/2025	09:39:22.349	65		15.235
			65	15.235
			65	15.235
15/12/2025	09:39:09.118	1 000		15.235
			1 000	15.235
			1 000	15.235
15/12/2025	09:38:26.402	967		15.245
			967	15.245
			967	15.245
15/12/2025	09:36:55.103	1 000		15.245
			1 000	15.245
			1 000	15.245
15/12/2025	09:36:44.899	100		15.245
			100	15.245
			100	15.245
15/12/2025	09:34:53.650	583		15.24
			583	15.24
			583	15.24
15/12/2025	09:34:04.725	2		15.24
			2	15.24
			2	15.24
15/12/2025	09:33:14.770	1 000		15.24
			1 000	15.24
			1 000	15.24
15/12/2025	09:32:32.427	460		15.24
			460	15.24
			460	15.24
15/12/2025	09:30:47.166	58		15.24
			58	15.24
			58	15.24
15/12/2025	09:30:35.487	624		15.24
			624	15.24
			624	15.24
15/12/2025	09:28:12.056	200		15.235
			200	15.235
			200	15.235
15/12/2025	09:22:04.998	6		15.245
			6	15.245
			6	15.245
15/12/2025	09:20:10.616	72		15.225
			2	15.225
			70	15.225
			72	15.225
15/12/2025	09:19:46.391	200		15.235
			200	15.235
			200	15.235
15/12/2025	09:16:37.149	105		15.26
			105	15.26
			105	15.26
15/12/2025	09:12:00.402	1 000		15.255
			1 000	15.255
			1 000	15.255
15/12/2025	09:11:59.022	2		15.255
			2	15.255
			2	15.255
15/12/2025	09:10:54.944	200		15.245
			200	15.245
			200	15.245
15/12/2025	09:10:44.959	5		15.245
			5	15.245
			5	15.245
15/12/2025	09:08:56.025	65		15.26
			65	15.26
			65	15.26
15/12/2025	09:06:36.657	7		15.285
			7	15.285
			7	15.285
15/12/2025	09:06:12.624	15		15.275
			15	15.275
			15	15.275
15/12/2025	09:05:07.557	523		15.265
			523	15.265
			523	15.265
15/12/2025	09:03:35.148	100		15.29
			100	15.29
			100	15.29
15/12/2025	09:01:17.476	1 000		15.29
			1 000	15.29
			1 000	15.29
15/12/2025	09:00:24.318	673		15.29
			673	15.29
			673	15.29
15/12/2025	09:00:24.218	645		15.245
			645	15.245
			645	15.245
15/12/2025	08:57:58.918	1		15.285
			1	15.285
			1	15.285
15/12/2025	08:57:41.627	100		15.285
			100	15.285
			100	15.285
15/12/2025	08:56:26.338	1		15.245
			1	15.245
			1	15.245
15/12/2025	08:55:58.809	18		15.245
			18	15.245
			18	15.245
15/12/2025	08:52:49.070	204		15.29
			204	15.29
			204	15.29
15/12/2025	08:52:39.587	673		15.285
			673	15.285
			673	15.285
15/12/2025	08:52:39.530	1 073		15.285
			200	15.285
			873	15.285
			1 073	15.285
15/12/2025	08:52:13.071	500		15.285
			500	15.285
			100	15.285
			80	15.285
			150	15.285
			170	15.285
15/12/2025	08:51:12.370	1 200		15.25
			200	15.25
			1 000	15.25
			200	15.25
			1 000	15.25
15/12/2025	08:50:41.944	1 000		15.26
			1 000	15.26
			1 000	15.26
15/12/2025	08:50:19.223	1 000		15.26
			1 000	15.26
			800	15.26
			200	15.26
15/12/2025	08:49:55.503	1 000		15.26
			1 000	15.26
			1 000	15.26
15/12/2025	08:48:22.994	600		15.26
			180	15.26
			170	15.26
			600	15.26
			250	15.26
15/12/2025	08:37:51.552	200		15.265
			200	15.265
			200	15.265
15/12/2025	08:37:16.006	60		15.315
			60	15.315
			60	15.315
15/12/2025	08:36:07.661	150		15.26
			150	15.26
			150	15.26
15/12/2025	08:31:31.299	1		15.26
			1	15.26
			1	15.26
15/12/2025	08:28:54.996	1		15.315
			1	15.315
			1	15.315
15/12/2025	08:28:49.855	1		15.26
			1	15.26
			1	15.26
15/12/2025	08:26:23.534	10		15.325
			10	15.325
			10	15.325
15/12/2025	08:18:59.364	100		15.27
			100	15.27
			100	15.27
15/12/2025	08:05:38.840	685		15.29
			685	15.29
			685	15.29
15/12/2025	08:05:31.448	200		15.285
			200	15.285
			200	15.285
15/12/2025	08:05:31.354	5		15.325
			5	15.325
			5	15.325
15/12/2025	08:01:44.995	800		15.30
			300	15.30
			800	15.30
			500	15.30
15/12/2025	08:01:14.346	800		15.295
			800	15.295
			800	15.295
15/12/2025	08:00:40.918	4		15.255
			4	15.255
			4	15.255
15/12/2025	08:00:23.692	14		15.255
			14	15.255
			14	15.255
15/12/2025	08:00:15.159	27		15.295
			27	15.295
			27	15.295
15/12/2025	08:00:09.702	5		15.295
			5	15.295
			5	15.295
15/12/2025	07:42:45.140	700		15.295
			700	15.295
			700	15.295
15/12/2025	07:42:05.557	10		15.295
			10	15.295
			10	15.295
15/12/2025	07:41:55.479	124		15.295
			124	15.295
			124	15.295
15/12/2025	07:41:02.658	31		15.295
			31	15.295
			31	15.295
15/12/2025	07:40:04.639	141		15.295
			141	15.295
			141	15.295
15/12/2025	07:39:37.106	200		15.295
			200	15.295
			200	15.295
15/12/2025	07:36:42.166	800		15.295
			800	15.295
			800	15.295
15/12/2025	07:33:13.102	100		15.295
			100	15.295
			100	15.295
15/12/2025	07:33:10.429	289		15.29
			289	15.29
			90	15.29
			199	15.29
15/12/2025	07:33:06.310	1 713		15.25
			1 000	15.25
			50	15.25
			100	15.25
			2	15.25
			530	15.25
			9	15.25
			50	15.25
			1 342	15.25
			83	15.25
			100	15.25
			7	15.25
			93	15.25
			60	15.25
15/12/2025	07:30:09.152	5 738		15.275
			100	15.275
			98	15.275
			200	15.275
			129	15.275
			100	15.275
			65	15.275
			10	15.275
			1	15.275
			100	15.275
			200	15.275
			2 000	15.275
			100	15.275
			10	15.275
			1 000	15.275
			1 400	15.275
			751	15.275
			30	15.275
			1 158	15.275
			1 000	15.275
			100	15.275
			50	15.275
			1 000	15.275
			100	15.275
			20	15.275
			250	15.275
			1	15.275
			725	15.275
			100	15.275
			150	15.275
			1	15.275
			3	15.275
			500	15.275
			7	15.275
			1	15.275
			10	15.275
			1	15.275
			5	15.275

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: 1 571.00
Ask: 1 572.00
Volume: 34 625
-2.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 14:18:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice