Tradegate Exchange

PepsiCo Inc.

587

510

116.58

Date	Time	Volume	Order Volume	Price
07/05/2025	21:55:52.028	5		116.58
			5	116.58
			5	116.58
07/05/2025	21:55:03.268	20		116.70
			20	116.70
			20	116.70
07/05/2025	21:54:54.722	150		116.70
			150	116.70
			150	116.70
07/05/2025	21:54:43.120	30		116.72
			30	116.72
			30	116.72
07/05/2025	21:54:41.137	15		116.78
			15	116.78
			15	116.78
07/05/2025	21:45:13.882	2		116.96
			2	116.96
			2	116.96
07/05/2025	21:44:09.583	10		117.20
			10	117.20
			10	117.20
07/05/2025	21:44:05.129	8		117.22
			8	117.22
			8	117.22
07/05/2025	21:43:07.811	14		117.22
			14	117.22
			14	117.22
07/05/2025	21:40:40.125	2		116.86
			2	116.86
			2	116.86
07/05/2025	21:40:05.911	10		116.88
			10	116.88
			10	116.88
07/05/2025	21:38:27.242	6		116.86
			6	116.86
			6	116.86
07/05/2025	21:35:54.816	10		116.76
			10	116.76
			10	116.76
07/05/2025	21:35:53.233	17		116.76
			17	116.76
			17	116.76
07/05/2025	21:35:01.503	8		116.70
			8	116.70
			8	116.70
07/05/2025	21:34:47.214	10		116.70
			10	116.70
			10	116.70
07/05/2025	21:34:21.323	10		116.78
			10	116.78
			10	116.78
07/05/2025	21:31:18.798	5		116.68
			5	116.68
			5	116.68
07/05/2025	21:29:32.960	30		116.66
			30	116.66
			30	116.66
07/05/2025	21:25:56.339	25		116.86
			25	116.86
			25	116.86
07/05/2025	21:23:21.629	54		116.88
			54	116.88
			54	116.88
07/05/2025	21:21:02.507	8		117.02
			8	117.02
			8	117.02
07/05/2025	21:20:56.143	5		117.00
			5	117.00
			5	117.00
07/05/2025	21:16:55.298	15		117.04
			15	117.04
			15	117.04
07/05/2025	21:16:14.159	3		117.10
			3	117.10
			3	117.10
07/05/2025	21:15:52.922	100		117.10
			100	117.10
			100	117.10
07/05/2025	21:14:46.071	12		117.06
			12	117.06
			12	117.06
07/05/2025	21:14:09.259	2		116.96
			2	116.96
			2	116.96
07/05/2025	21:11:23.441	15		116.92
			15	116.92
			15	116.92
07/05/2025	21:03:43.728	30		116.74
			30	116.74
			30	116.74
07/05/2025	21:03:15.561	33		116.94
			33	116.94
			33	116.94
07/05/2025	21:03:09.579	9		116.94
			9	116.94
			9	116.94
07/05/2025	21:01:05.881	30		116.78
			30	116.78
			30	116.78
07/05/2025	20:58:24.618	175		117.06
			175	117.06
			175	117.06
07/05/2025	20:57:51.361	3		117.00
			3	117.00
			3	117.00
07/05/2025	20:57:43.844	9		117.08
			9	117.08
			9	117.08
07/05/2025	20:57:14.332	10		116.98
			10	116.98
			10	116.98
07/05/2025	20:55:15.622	5		116.62
			5	116.62
			5	116.62
07/05/2025	20:55:15.310	58		116.42
			58	116.42
			30	116.42
			28	116.42
07/05/2025	20:54:54.235	12		116.54
			12	116.54
			12	116.54
07/05/2025	20:52:39.856	22		116.50
			22	116.50
			22	116.50
07/05/2025	20:51:49.786	5		116.52
			5	116.52
			5	116.52
07/05/2025	20:48:10.265	30		116.70
			30	116.70
			30	116.70
07/05/2025	20:47:35.390	6		116.76
			6	116.76
			6	116.76
07/05/2025	20:47:27.336	21		116.74
			21	116.74
			21	116.74
07/05/2025	20:44:19.906	4		116.56
			4	116.56
			4	116.56
07/05/2025	20:42:53.345	25		116.64
			25	116.64
			25	116.64
07/05/2025	20:40:20.021	10		116.50
			10	116.50
			10	116.50
07/05/2025	20:39:55.298	4		116.60
			4	116.60
			4	116.60
07/05/2025	20:32:57.664	5		116.46
			5	116.46
			5	116.46
07/05/2025	20:31:29.150	5		116.28
			5	116.28
			5	116.28
07/05/2025	20:30:58.097	10		116.16
			10	116.16
			10	116.16
07/05/2025	20:30:40.786	2		116.16
			2	116.16
			2	116.16
07/05/2025	20:30:21.798	3		115.98
			3	115.98
			3	115.98
07/05/2025	20:30:00.768	1		116.16
			1	116.16
			1	116.16
07/05/2025	20:22:46.714	8		116.10
			8	116.10
			8	116.10
07/05/2025	20:18:30.645	10		115.92
			10	115.92
			10	115.92
07/05/2025	20:13:13.816	23		115.82
			23	115.82
			23	115.82
07/05/2025	20:13:04.759	16		115.62
			16	115.62
			16	115.62
07/05/2025	20:08:11.011	106		115.80
			106	115.80
			100	115.80
			6	115.80
07/05/2025	20:06:23.840	35		116.00
			20	116.00
			35	116.00
			15	116.00
07/05/2025	20:05:57.072	15		116.14
			15	116.14
			15	116.14
07/05/2025	19:58:59.463	4		116.30
			4	116.30
			4	116.30
07/05/2025	19:57:09.607	10		116.26
			10	116.26
			10	116.26
07/05/2025	19:57:03.608	10		116.08
			10	116.08
			10	116.08
07/05/2025	19:55:38.454	10		116.26
			10	116.26
			10	116.26
07/05/2025	19:52:37.880	5		116.30
			5	116.30
			5	116.30
07/05/2025	19:51:09.572	8		116.50
			8	116.50
			8	116.50
07/05/2025	19:48:17.384	5		116.46
			5	116.46
			5	116.46
07/05/2025	19:43:40.466	2		116.22
			2	116.22
			2	116.22
07/05/2025	19:41:59.397	10		116.32
			10	116.32
			10	116.32
07/05/2025	19:41:49.817	20		116.32
			20	116.32
			20	116.32
07/05/2025	19:26:55.839	5		116.58
			5	116.58
			5	116.58
07/05/2025	19:25:54.424	5		116.56
			5	116.56
			5	116.56
07/05/2025	19:25:44.860	26		116.58
			26	116.58
			26	116.58
07/05/2025	19:25:17.342	9		116.62
			9	116.62
			9	116.62
07/05/2025	19:23:14.819	8		116.60
			8	116.60
			8	116.60
07/05/2025	19:18:45.742	15		116.56
			15	116.56
			15	116.56
07/05/2025	19:17:42.472	2		116.36
			2	116.36
			2	116.36
07/05/2025	19:17:40.885	20		116.56
			20	116.56
			20	116.56
07/05/2025	19:16:32.161	6		116.36
			6	116.36
			6	116.36
07/05/2025	19:15:44.375	20		116.54
			20	116.54
			20	116.54
07/05/2025	19:14:27.009	20		116.58
			20	116.58
			20	116.58
07/05/2025	19:14:15.725	14		116.40
			14	116.40
			14	116.40
07/05/2025	19:08:12.072	5		116.50
			5	116.50
			5	116.50
07/05/2025	19:06:57.593	1		116.50
			1	116.50
			1	116.50
07/05/2025	19:06:35.369	43		116.38
			43	116.38
			43	116.38
07/05/2025	18:53:16.116	3		115.96
			3	115.96
			3	115.96
07/05/2025	18:50:30.185	34		115.90
			34	115.90
			34	115.90
07/05/2025	18:48:44.241	15		115.82
			15	115.82
			15	115.82
07/05/2025	18:47:06.842	30		115.86
			30	115.86
			30	115.86
07/05/2025	18:46:36.108	5		115.86
			5	115.86
			5	115.86
07/05/2025	18:37:11.039	6		115.88
			6	115.88
			6	115.88
07/05/2025	18:32:49.225	7		115.86
			7	115.86
			7	115.86
07/05/2025	18:31:48.633	14		115.86
			14	115.86
			14	115.86
07/05/2025	18:29:02.152	7		115.84
			7	115.84
			7	115.84
07/05/2025	18:28:52.699	25		115.86
			25	115.86
			25	115.86
07/05/2025	18:24:11.813	210		115.80
			210	115.80
			210	115.80
07/05/2025	18:24:09.367	1		115.64
			1	115.64
			1	115.64
07/05/2025	18:19:23.757	40		115.70
			40	115.70
			40	115.70
07/05/2025	18:18:14.992	5		115.66
			5	115.66
			5	115.66
07/05/2025	18:17:28.116	26		115.60
			26	115.60
			26	115.60
07/05/2025	18:16:17.499	3		115.76
			3	115.76
			3	115.76
07/05/2025	18:15:56.904	10		115.76
			10	115.76
			10	115.76
07/05/2025	18:14:51.878	7		115.74
			7	115.74
			7	115.74
07/05/2025	18:14:21.439	3		115.70
			3	115.70
			3	115.70
07/05/2025	18:11:48.647	10		115.74
			10	115.74
			10	115.74
07/05/2025	18:10:37.871	10		115.76
			10	115.76
			10	115.76
07/05/2025	18:08:20.626	9		115.70
			9	115.70
			9	115.70
07/05/2025	18:08:15.935	10		115.68
			10	115.68
			10	115.68
07/05/2025	18:07:27.018	13		115.68
			13	115.68
			13	115.68
07/05/2025	18:05:34.670	100		115.68
			100	115.68
			100	115.68
07/05/2025	18:01:23.843	10		115.62
			10	115.62
			10	115.62
07/05/2025	17:58:40.141	1		115.52
			1	115.52
			1	115.52
07/05/2025	17:58:15.441	2		115.54
			2	115.54
			2	115.54
07/05/2025	17:55:25.594	13		115.52
			13	115.52
			13	115.52
07/05/2025	17:53:27.035	6		115.52
			6	115.52
			6	115.52
07/05/2025	17:52:51.809	5		115.24
			5	115.24
			5	115.24
07/05/2025	17:51:32.771	4		115.36
			4	115.36
			4	115.36
07/05/2025	17:48:08.370	100		115.40
			100	115.40
			100	115.40
07/05/2025	17:47:24.597	25		115.46
			25	115.46
			25	115.46
07/05/2025	17:37:19.558	10		115.48
			10	115.48
			10	115.48
07/05/2025	17:36:51.563	10		115.54
			10	115.54
			10	115.54
07/05/2025	17:36:10.829	3		115.58
			3	115.58
			3	115.58
07/05/2025	17:35:07.107	5		115.54
			5	115.54
			5	115.54
07/05/2025	17:32:35.974	7		115.48
			7	115.48
			7	115.48
07/05/2025	17:31:39.553	2		115.46
			2	115.46
			2	115.46
07/05/2025	17:28:24.790	50		115.38
			50	115.38
			50	115.38
07/05/2025	17:23:36.571	5		115.16
			5	115.16
			5	115.16
07/05/2025	17:22:00.859	15		115.04
			15	115.04
			15	115.04
07/05/2025	17:21:21.979	40		115.00
			40	115.00
			40	115.00
07/05/2025	17:21:03.876	15		115.00
			15	115.00
			15	115.00
07/05/2025	17:18:41.484	13		114.90
			13	114.90
			13	114.90
07/05/2025	17:17:39.911	10		114.88
			10	114.88
			10	114.88
07/05/2025	17:17:32.645	15		114.90
			15	114.90
			15	114.90
07/05/2025	17:15:15.483	26		114.94
			26	114.94
			26	114.94
07/05/2025	17:13:07.771	9		114.88
			9	114.88
			9	114.88
07/05/2025	17:13:01.910	10		114.88
			10	114.88
			10	114.88
07/05/2025	17:12:59.825	5		114.88
			5	114.88
			5	114.88
07/05/2025	17:08:26.448	3		114.88
			3	114.88
			3	114.88
07/05/2025	17:07:51.226	2		114.88
			2	114.88
			2	114.88
07/05/2025	17:06:27.031	8		114.88
			8	114.88
			8	114.88
07/05/2025	17:06:23.591	15		114.88
			15	114.88
			15	114.88
07/05/2025	17:06:11.673	4		114.90
			4	114.90
			4	114.90
07/05/2025	17:05:09.937	20		114.96
			20	114.96
			20	114.96
07/05/2025	17:03:09.162	10		114.96
			10	114.96
			10	114.96
07/05/2025	17:02:45.220	7		114.88
			7	114.88
			7	114.88
07/05/2025	17:02:24.368	15		114.94
			15	114.94
			15	114.94
07/05/2025	17:00:33.367	25		114.88
			25	114.88
			25	114.88
07/05/2025	17:00:20.509	10		114.90
			10	114.90
			10	114.90
07/05/2025	16:58:50.121	6		114.82
			6	114.82
			6	114.82
07/05/2025	16:58:36.840	100		114.94
			100	114.94
			100	114.94
07/05/2025	16:56:55.818	5		114.90
			5	114.90
			5	114.90
07/05/2025	16:55:46.744	6		114.90
			6	114.90
			6	114.90
07/05/2025	16:54:18.436	100		114.90
			100	114.90
			100	114.90
07/05/2025	16:54:00.945	5		115.02
			5	115.02
			5	115.02
07/05/2025	16:53:54.142	5		115.02
			5	115.02
			5	115.02
07/05/2025	16:53:53.070	17		115.04
			17	115.04
			17	115.04
07/05/2025	16:53:28.787	10		114.94
			10	114.94
			10	114.94
07/05/2025	16:52:48.787	11		114.92
			11	114.92
			11	114.92
07/05/2025	16:50:47.012	20		114.98
			20	114.98
			20	114.98
07/05/2025	16:50:25.606	170		114.90
			170	114.90
			170	114.90
07/05/2025	16:50:20.028	10		114.90
			10	114.90
			10	114.90
07/05/2025	16:49:36.054	10		114.92
			10	114.92
			10	114.92
07/05/2025	16:48:47.663	1		114.92
			1	114.92
			1	114.92
07/05/2025	16:48:41.747	3		114.96
			3	114.96
			3	114.96
07/05/2025	16:48:41.666	30		114.96
			30	114.96
			30	114.96
07/05/2025	16:48:17.398	13		114.86
			13	114.86
			13	114.86
07/05/2025	16:46:56.124	1		114.96
			1	114.96
			1	114.96
07/05/2025	16:44:35.744	3		114.74
			3	114.74
			3	114.74
07/05/2025	16:44:29.233	90		114.74
			90	114.74
			90	114.74
07/05/2025	16:43:53.147	3		114.64
			3	114.64
			3	114.64
07/05/2025	16:43:35.330	3		114.74
			3	114.74
			3	114.74
07/05/2025	16:43:33.423	22		114.74
			22	114.74
			22	114.74
07/05/2025	16:41:06.253	25		114.78
			25	114.78
			25	114.78
07/05/2025	16:40:36.039	50		114.72
			50	114.72
			50	114.72
07/05/2025	16:40:27.750	1		114.78
			1	114.78
			1	114.78
07/05/2025	16:40:17.736	35		114.72
			35	114.72
			35	114.72
07/05/2025	16:40:16.949	163		114.80
			163	114.80
			163	114.80
07/05/2025	16:40:13.570	5		114.80
			5	114.80
			5	114.80
07/05/2025	16:38:43.296	39		114.72
			39	114.72
			39	114.72
07/05/2025	16:38:08.789	40		114.72
			40	114.72
			40	114.72
07/05/2025	16:36:12.967	5		114.78
			5	114.78
			5	114.78
07/05/2025	16:36:00.151	50		114.66
			50	114.66
			50	114.66
07/05/2025	16:35:58.545	5		114.76
			5	114.76
			5	114.76
07/05/2025	16:34:50.991	14		114.76
			14	114.76
			14	114.76
07/05/2025	16:34:10.976	70		114.78
			70	114.78
			70	114.78
07/05/2025	16:32:16.680	10		114.76
			10	114.76
			10	114.76
07/05/2025	16:30:44.724	31		114.80
			5	114.80
			31	114.80
			26	114.80
07/05/2025	16:30:20.967	9		114.86
			9	114.86
			9	114.86
07/05/2025	16:30:20.908	24		114.90
			20	114.90
			24	114.90
			4	114.90
07/05/2025	16:30:20.323	1		114.88
			1	114.88
			1	114.88
07/05/2025	16:28:30.439	25		115.06
			25	115.06
			25	115.06
07/05/2025	16:27:23.215	16		114.96
			16	114.96
			16	114.96
07/05/2025	16:26:52.398	118		115.06
			118	115.06
			118	115.06
07/05/2025	16:26:42.217	1		114.96
			1	114.96
			1	114.96
07/05/2025	16:24:23.991	118		114.98
			118	114.98
			118	114.98
07/05/2025	16:23:23.703	5		114.98
			5	114.98
			5	114.98
07/05/2025	16:22:57.964	120		115.00
			13	115.00
			25	115.00
			9	115.00
			17	115.00
			120	115.00
			4	115.00
			1	115.00
			12	115.00
			9	115.00
			15	115.00
			5	115.00
			10	115.00
07/05/2025	16:18:41.966	9		115.22
			9	115.22
			9	115.22
07/05/2025	16:18:23.343	6		115.20
			6	115.20
			6	115.20
07/05/2025	16:15:29.614	30		115.10
			25	115.10
			1	115.10
			30	115.10
			4	115.10
07/05/2025	16:14:00.145	118		115.12
			118	115.12
			118	115.12
07/05/2025	16:13:59.327	35		115.14
			35	115.14
			35	115.14
07/05/2025	16:13:46.205	100		115.22
			100	115.22
			100	115.22
07/05/2025	16:13:23.475	10		115.22
			10	115.22
			10	115.22
07/05/2025	16:13:12.077	18		115.20
			18	115.20
			18	115.20
07/05/2025	16:12:02.251	20		115.20
			20	115.20
			20	115.20
07/05/2025	16:10:34.686	6		115.22
			6	115.22
			6	115.22
07/05/2025	16:06:57.639	4		115.28
			4	115.28
			4	115.28
07/05/2025	16:06:37.844	200		115.26
			200	115.26
			200	115.26
07/05/2025	16:05:02.701	20		115.42
			20	115.42
			20	115.42
07/05/2025	16:04:33.270	10		115.38
			10	115.38
			10	115.38
07/05/2025	16:02:05.107	5		115.24
			5	115.24
			5	115.24
07/05/2025	15:59:31.250	13		115.24
			13	115.24
			13	115.24
07/05/2025	15:59:25.264	20		115.22
			20	115.22
			20	115.22
07/05/2025	15:59:18.247	11		115.22
			11	115.22
			11	115.22
07/05/2025	15:58:23.847	2		115.28
			2	115.28
			2	115.28
07/05/2025	15:55:17.581	30		115.30
			30	115.30
			30	115.30
07/05/2025	15:52:34.523	10		115.46
			10	115.46
			10	115.46
07/05/2025	15:51:49.818	3		115.46
			3	115.46
			3	115.46
07/05/2025	15:51:42.262	1		115.46
			1	115.46
			1	115.46
07/05/2025	15:50:52.233	22		115.36
			22	115.36
			22	115.36
07/05/2025	15:47:55.742	5		115.54
			5	115.54
			5	115.54
07/05/2025	15:47:18.329	12		115.54
			12	115.54
			12	115.54
07/05/2025	15:45:14.670	60		115.56
			60	115.56
			60	115.56
07/05/2025	15:44:05.453	73		115.50
			73	115.50
			73	115.50
07/05/2025	15:40:48.538	1		115.36
			1	115.36
			1	115.36
07/05/2025	15:40:36.527	3		115.50
			3	115.50
			3	115.50
07/05/2025	15:39:33.253	378		115.58
			378	115.58
			378	115.58
07/05/2025	15:38:28.697	15		115.56
			15	115.56
			15	115.56
07/05/2025	15:38:28.508	48		115.56
			48	115.56
			48	115.56
07/05/2025	15:38:28.429	32		115.56
			32	115.56
			32	115.56
07/05/2025	15:38:28.055	44		115.56
			44	115.56
			44	115.56
07/05/2025	15:38:27.885	15		115.54
			15	115.54
			15	115.54
07/05/2025	15:38:27.553	10		115.54
			10	115.54
			10	115.54
07/05/2025	15:38:27.433	32		115.54
			32	115.54
			32	115.54
07/05/2025	15:38:27.219	301		115.54
			301	115.54
			301	115.54
07/05/2025	15:38:15.325	42		115.40
			42	115.40
			42	115.40
07/05/2025	15:37:33.718	25		115.30
			25	115.30
			25	115.30
07/05/2025	15:36:56.519	9		115.36
			9	115.36
			9	115.36
07/05/2025	15:35:24.358	70		115.48
			70	115.48
			70	115.48
07/05/2025	15:34:22.886	7		115.56
			7	115.56
			7	115.56
07/05/2025	15:33:03.687	15		115.34
			15	115.34
			15	115.34
07/05/2025	15:32:40.206	6		115.20
			6	115.20
			6	115.20
07/05/2025	15:32:39.837	6		115.22
			6	115.22
			6	115.22
07/05/2025	15:32:14.055	20		115.30
			20	115.30
			20	115.30
07/05/2025	15:32:13.917	14		115.34
			14	115.34
			4	115.34
			10	115.34
07/05/2025	15:30:58.251	25		115.44
			25	115.44
			25	115.44
07/05/2025	15:30:54.410	5		115.46
			5	115.46
			5	115.46
07/05/2025	15:28:58.116	180		115.48
			180	115.48
			180	115.48
07/05/2025	15:28:44.921	10		115.58
			10	115.58
			10	115.58
07/05/2025	15:28:39.341	1		115.58
			1	115.58
			1	115.58
07/05/2025	15:28:00.790	25		115.50
			10	115.50
			25	115.50
			15	115.50
07/05/2025	15:27:59.866	20		115.88
			20	115.88
			20	115.88
07/05/2025	15:27:24.097	1		115.90
			1	115.90
			1	115.90
07/05/2025	15:26:49.107	138		115.96
			18	115.96
			120	115.96
			138	115.96
07/05/2025	15:22:34.835	330		115.90
			330	115.90
			180	115.90
			150	115.90
07/05/2025	15:22:34.738	150		115.88
			150	115.88
			150	115.88
07/05/2025	15:21:58.253	43		115.88
			43	115.88
			43	115.88
07/05/2025	15:21:06.684	5		115.88
			5	115.88
			5	115.88
07/05/2025	15:19:01.766	10		115.88
			10	115.88
			10	115.88
07/05/2025	15:18:34.043	16		115.88
			16	115.88
			16	115.88
07/05/2025	15:18:30.921	64		115.88
			64	115.88
			64	115.88
07/05/2025	15:14:59.270	25		115.94
			25	115.94
			25	115.94
07/05/2025	15:11:32.568	150		115.86
			150	115.86
			150	115.86
07/05/2025	15:09:57.714	122		115.74
			122	115.74
			122	115.74
07/05/2025	15:08:22.517	22		115.84
			22	115.84
			22	115.84
07/05/2025	15:08:00.939	87		115.84
			87	115.84
			87	115.84
07/05/2025	15:05:13.034	15		115.90
			15	115.90
			15	115.90
07/05/2025	15:04:27.788	12		115.90
			12	115.90
			12	115.90
07/05/2025	15:04:25.361	1		115.90
			1	115.90
			1	115.90
07/05/2025	15:03:13.061	6		115.74
			6	115.74
			6	115.74
07/05/2025	15:01:05.182	43		115.98
			43	115.98
			43	115.98
07/05/2025	15:00:50.173	5		116.16
			5	116.16
			5	116.16
07/05/2025	14:59:45.117	5		116.16
			5	116.16
			5	116.16
07/05/2025	14:59:07.709	5		116.18
			5	116.18
			5	116.18
07/05/2025	14:58:56.988	5		115.92
			5	115.92
			5	115.92
07/05/2025	14:58:41.317	130		115.92
			130	115.92
			130	115.92
07/05/2025	14:58:41.282	140		115.92
			140	115.92
			130	115.92
			10	115.92
07/05/2025	14:58:24.559	8		116.16
			8	116.16
			8	116.16
07/05/2025	14:58:08.390	10		116.16
			10	116.16
			10	116.16
07/05/2025	14:58:07.683	19		116.16
			19	116.16
			19	116.16
07/05/2025	14:55:22.298	13		116.18
			13	116.18
			13	116.18
07/05/2025	14:53:10.627	20		116.18
			20	116.18
			20	116.18
07/05/2025	14:53:07.278	2		116.14
			2	116.14
			2	116.14
07/05/2025	14:48:05.536	228		115.80
			228	115.80
			228	115.80
07/05/2025	14:47:40.078	21		115.80
			21	115.80
			21	115.80
07/05/2025	14:46:54.004	4		115.80
			4	115.80
			4	115.80
07/05/2025	14:44:42.271	16		115.80
			16	115.80
			16	115.80
07/05/2025	14:43:48.520	20		115.80
			20	115.80
			20	115.80
07/05/2025	14:43:17.818	10		115.72
			10	115.72
			10	115.72
07/05/2025	14:40:26.511	12		115.78
			12	115.78
			12	115.78
07/05/2025	14:39:27.230	17		115.78
			17	115.78
			17	115.78
07/05/2025	14:35:36.203	18		115.78
			18	115.78
			18	115.78
07/05/2025	14:35:03.118	32		115.76
			32	115.76
			32	115.76
07/05/2025	14:34:43.143	8		115.72
			8	115.72
			8	115.72
07/05/2025	14:27:19.236	43		115.72
			43	115.72
			43	115.72
07/05/2025	14:25:52.077	80		115.78
			60	115.78
			20	115.78
			80	115.78
07/05/2025	14:24:22.405	180		115.76
			180	115.76
			180	115.76
07/05/2025	14:23:58.675	9		115.62
			9	115.62
			9	115.62
07/05/2025	14:17:53.599	27		115.72
			27	115.72
			27	115.72
07/05/2025	14:17:01.416	7		115.78
			7	115.78
			7	115.78
07/05/2025	14:15:28.676	9		115.78
			9	115.78
			9	115.78
07/05/2025	14:14:37.783	7		115.78
			7	115.78
			7	115.78
07/05/2025	14:14:23.931	25		115.78
			25	115.78
			25	115.78
07/05/2025	14:14:08.236	50		115.70
			50	115.70
			50	115.70
07/05/2025	14:11:29.717	2		115.78
			2	115.78
			2	115.78
07/05/2025	14:11:01.529	2		115.78
			2	115.78
			2	115.78
07/05/2025	14:09:49.200	14		115.78
			14	115.78
			14	115.78
07/05/2025	14:07:21.105	30		115.80
			30	115.80
			30	115.80
07/05/2025	14:07:13.382	5		115.78
			5	115.78
			5	115.78
07/05/2025	14:04:51.523	9		115.80
			9	115.80
			9	115.80
07/05/2025	14:00:42.108	20		115.80
			20	115.80
			20	115.80
07/05/2025	13:59:40.154	4		115.80
			4	115.80
			4	115.80
07/05/2025	13:55:26.282	10		115.78
			10	115.78
			10	115.78
07/05/2025	13:55:22.941	50		115.78
			50	115.78
			50	115.78
07/05/2025	13:52:37.833	14		115.78
			14	115.78
			14	115.78
07/05/2025	13:52:35.181	100		115.78
			100	115.78
			100	115.78
07/05/2025	13:52:12.331	93		115.78
			93	115.78
			93	115.78
07/05/2025	13:50:39.267	5		115.78
			5	115.78
			5	115.78
07/05/2025	13:48:49.418	50		115.78
			50	115.78
			50	115.78
07/05/2025	13:48:27.550	150		115.70
			150	115.70
			150	115.70
07/05/2025	13:47:21.054	7		115.76
			7	115.76
			7	115.76
07/05/2025	13:44:56.663	10		115.78
			10	115.78
			10	115.78
07/05/2025	13:37:02.385	10		115.80
			10	115.80
			10	115.80

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: 1 648.00
Ask: 1 652.50
Volume: 89 776
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice