Tradegate Exchange

Advanced Micro Devices Inc.

670

612

179.60

Date	Time	Volume	Order Volume	Price
12/12/2025	21:58:50.971	5		179.60
			5	179.60
			5	179.60
12/12/2025	21:58:06.974	3		179.60
			3	179.60
			3	179.60
12/12/2025	21:57:57.835	100		179.44
			100	179.44
			100	179.44
12/12/2025	21:57:43.864	3		179.64
			3	179.64
			3	179.64
12/12/2025	21:57:16.812	43		179.24
			43	179.24
			43	179.24
12/12/2025	21:56:44.446	370		179.40
			370	179.40
			370	179.40
12/12/2025	21:54:43.888	370		179.46
			370	179.46
			370	179.46
12/12/2025	21:54:07.049	102		179.28
			102	179.28
			102	179.28
12/12/2025	21:52:39.124	3		179.30
			3	179.30
			3	179.30
12/12/2025	21:51:14.422	60		179.00
			60	179.00
			60	179.00
12/12/2025	21:48:58.069	13		179.40
			13	179.40
			13	179.40
12/12/2025	21:47:23.279	108		179.48
			108	179.48
			108	179.48
12/12/2025	21:44:06.286	12		179.10
			12	179.10
			12	179.10
12/12/2025	21:43:05.454	10		179.30
			10	179.30
			10	179.30
12/12/2025	21:42:38.477	12		179.08
			12	179.08
			12	179.08
12/12/2025	21:42:07.308	19		179.18
			19	179.18
			19	179.18
12/12/2025	21:38:57.525	600		179.00
			600	179.00
			600	179.00
12/12/2025	21:38:57.105	300		179.00
			300	179.00
			300	179.00
12/12/2025	21:38:54.000	300		178.98
			300	178.98
			300	178.98
12/12/2025	21:37:56.806	25		179.02
			25	179.02
			25	179.02
12/12/2025	21:37:54.157	4		178.82
			4	178.82
			4	178.82
12/12/2025	21:37:54.081	215		179.00
			5	179.00
			215	179.00
			10	179.00
			50	179.00
			150	179.00
12/12/2025	21:34:15.176	20		179.74
			20	179.74
			20	179.74
12/12/2025	21:32:50.901	5		179.50
			5	179.50
			5	179.50
12/12/2025	21:29:45.736	20		179.88
			20	179.88
			20	179.88
12/12/2025	21:28:13.832	200		180.00
			200	180.00
			200	180.00
12/12/2025	21:27:12.103	5		179.96
			5	179.96
			5	179.96
12/12/2025	21:24:01.837	33		180.20
			33	180.20
			33	180.20
12/12/2025	21:23:42.099	82		180.08
			82	180.08
			82	180.08
12/12/2025	21:15:40.581	4		179.46
			4	179.46
			4	179.46
12/12/2025	21:15:33.736	3		179.68
			3	179.68
			3	179.68
12/12/2025	21:13:06.130	4		180.00
			4	180.00
			4	180.00
12/12/2025	21:11:53.618	181		180.42
			181	180.42
			181	180.42
12/12/2025	21:10:30.588	5		180.70
			5	180.70
			5	180.70
12/12/2025	20:57:56.843	2		180.34
			2	180.34
			2	180.34
12/12/2025	20:56:34.815	17		180.72
			17	180.72
			17	180.72
12/12/2025	20:54:22.262	1		180.64
			1	180.64
			1	180.64
12/12/2025	20:44:26.569	52		180.54
			52	180.54
			52	180.54
12/12/2025	20:42:51.895	1		180.66
			1	180.66
			1	180.66
12/12/2025	20:39:14.448	1		180.20
			1	180.20
			1	180.20
12/12/2025	20:38:15.141	78		180.04
			78	180.04
			78	180.04
12/12/2025	20:37:07.699	2		180.10
			2	180.10
			2	180.10
12/12/2025	20:33:40.998	25		180.10
			25	180.10
			25	180.10
12/12/2025	20:30:05.094	50		179.76
			50	179.76
			50	179.76
12/12/2025	20:21:41.421	20		179.82
			20	179.82
			20	179.82
12/12/2025	20:21:41.357	40		180.00
			40	180.00
			40	180.00
12/12/2025	20:16:53.572	10		180.20
			10	180.20
			10	180.20
12/12/2025	20:12:49.550	305		180.50
			300	180.50
			305	180.50
			5	180.50
12/12/2025	20:11:16.400	432		180.72
			432	180.72
			432	180.72
12/12/2025	20:10:23.462	4		180.52
			4	180.52
			4	180.52
12/12/2025	20:08:37.568	28		181.00
			28	181.00
			28	181.00
12/12/2025	20:06:01.550	60		181.10
			60	181.10
			60	181.10
12/12/2025	20:05:25.125	1		181.26
			1	181.26
			1	181.26
12/12/2025	20:03:06.452	21		180.94
			21	180.94
			21	180.94
12/12/2025	20:03:01.239	3		180.68
			3	180.68
			3	180.68
12/12/2025	20:02:35.682	1		180.94
			1	180.94
			1	180.94
12/12/2025	19:58:12.013	12		181.20
			12	181.20
			12	181.20
12/12/2025	19:57:51.247	22		180.88
			22	180.88
			22	180.88
12/12/2025	19:57:44.416	10		181.12
			10	181.12
			10	181.12
12/12/2025	19:57:17.926	14		181.12
			14	181.12
			14	181.12
12/12/2025	19:55:42.645	10		181.66
			10	181.66
			10	181.66
12/12/2025	19:47:02.720	139		181.64
			139	181.64
			139	181.64
12/12/2025	19:39:46.620	4		182.46
			4	182.46
			4	182.46
12/12/2025	19:38:08.892	13		182.40
			13	182.40
			13	182.40
12/12/2025	19:37:54.565	50		182.22
			50	182.22
			50	182.22
12/12/2025	19:37:44.604	1		182.26
			1	182.26
			1	182.26
12/12/2025	19:34:10.872	10		182.30
			10	182.30
			10	182.30
12/12/2025	19:33:37.499	1		182.34
			1	182.34
			1	182.34
12/12/2025	19:33:09.447	5		182.36
			5	182.36
			5	182.36
12/12/2025	19:32:40.779	3		182.38
			3	182.38
			3	182.38
12/12/2025	19:32:19.822	28		182.38
			28	182.38
			28	182.38
12/12/2025	19:30:20.576	40		182.40
			40	182.40
			40	182.40
12/12/2025	19:28:50.316	100		182.18
			100	182.18
			100	182.18
12/12/2025	19:26:11.861	2		182.44
			2	182.44
			2	182.44
12/12/2025	19:22:16.450	3		182.28
			3	182.28
			3	182.28
12/12/2025	19:21:34.931	80		182.16
			80	182.16
			80	182.16
12/12/2025	19:21:34.754	83		182.50
			83	182.50
			83	182.50
12/12/2025	19:20:52.828	20		182.52
			20	182.52
			20	182.52
12/12/2025	19:20:21.939	6		182.52
			6	182.52
			6	182.52
12/12/2025	19:19:37.891	1		182.82
			1	182.82
			1	182.82
12/12/2025	19:17:43.777	54		183.08
			54	183.08
			54	183.08
12/12/2025	19:16:41.165	100		183.04
			100	183.04
			100	183.04
12/12/2025	19:12:30.653	3		182.72
			3	182.72
			3	182.72
12/12/2025	19:12:09.724	1		182.68
			1	182.68
			1	182.68
12/12/2025	19:12:01.221	7		182.26
			7	182.26
			7	182.26
12/12/2025	19:12:00.699	103		181.90
			103	181.90
			103	181.90
12/12/2025	19:09:35.414	2		181.68
			2	181.68
			2	181.68
12/12/2025	19:06:52.859	5		181.86
			5	181.86
			5	181.86
12/12/2025	19:05:25.755	20		181.88
			20	181.88
			20	181.88
12/12/2025	19:02:51.886	3		181.32
			3	181.32
			3	181.32
12/12/2025	18:58:26.351	2		181.60
			2	181.60
			2	181.60
12/12/2025	18:55:03.280	1 000		181.70
			1 000	181.70
			1 000	181.70
12/12/2025	18:54:51.954	115		181.70
			115	181.70
			115	181.70
12/12/2025	18:53:53.761	20		181.56
			20	181.56
			20	181.56
12/12/2025	18:50:48.742	20		181.76
			20	181.76
			20	181.76
12/12/2025	18:48:24.190	80		182.02
			80	182.02
			80	182.02
12/12/2025	18:46:24.729	3		181.70
			3	181.70
			3	181.70
12/12/2025	18:44:12.692	300		181.20
			300	181.20
			300	181.20
12/12/2025	18:43:07.847	20		181.32
			20	181.32
			20	181.32
12/12/2025	18:41:22.056	15		181.30
			15	181.30
			15	181.30
12/12/2025	18:41:13.466	1		181.44
			1	181.44
			1	181.44
12/12/2025	18:39:49.419	40		181.28
			40	181.28
			40	181.28
12/12/2025	18:38:24.662	50		181.18
			50	181.18
			50	181.18
12/12/2025	18:33:16.334	15		180.72
			15	180.72
			15	180.72
12/12/2025	18:32:01.534	150		180.42
			150	180.42
			150	180.42
12/12/2025	18:31:55.920	50		180.44
			50	180.44
			50	180.44
12/12/2025	18:30:33.098	200		180.60
			200	180.60
			200	180.60
12/12/2025	18:27:43.545	10		180.94
			10	180.94
			10	180.94
12/12/2025	18:27:33.649	2		180.74
			2	180.74
			2	180.74
12/12/2025	18:26:22.112	30		181.00
			30	181.00
			30	181.00
12/12/2025	18:25:37.645	115		181.00
			100	181.00
			115	181.00
			15	181.00
12/12/2025	18:25:36.226	50		181.04
			50	181.04
			50	181.04
12/12/2025	18:25:21.311	50		181.12
			50	181.12
			50	181.12
12/12/2025	18:25:10.853	50		181.18
			50	181.18
			50	181.18
12/12/2025	18:25:07.008	22		181.30
			22	181.30
			22	181.30
12/12/2025	18:23:01.129	3		181.26
			3	181.26
			3	181.26
12/12/2025	18:22:34.765	23		181.58
			23	181.58
			23	181.58
12/12/2025	18:21:17.588	27		181.44
			27	181.44
			27	181.44
12/12/2025	18:18:51.003	20		181.34
			20	181.34
			20	181.34
12/12/2025	18:16:44.096	1		181.32
			1	181.32
			1	181.32
12/12/2025	18:15:44.196	20		180.88
			20	180.88
			20	180.88
12/12/2025	18:14:58.416	40		180.88
			40	180.88
			40	180.88
12/12/2025	18:13:44.288	500		180.72
			500	180.72
			500	180.72
12/12/2025	18:13:39.151	50		180.72
			50	180.72
			50	180.72
12/12/2025	18:13:33.647	30		180.74
			30	180.74
			30	180.74
12/12/2025	18:10:53.903	2		180.72
			2	180.72
			2	180.72
12/12/2025	18:09:05.344	150		180.94
			150	180.94
			150	180.94
12/12/2025	18:08:28.196	406		181.00
			406	181.00
			406	181.00
12/12/2025	18:07:52.376	200		181.12
			200	181.12
			143	181.12
			57	181.12
12/12/2025	18:07:35.779	1 000		181.08
			1 000	181.08
			1 000	181.08
12/12/2025	18:06:27.154	67		180.78
			67	180.78
			67	180.78
12/12/2025	18:06:13.410	1 000		180.60
			1 000	180.60
			1 000	180.60
12/12/2025	18:03:55.924	50		180.40
			50	180.40
			50	180.40
12/12/2025	18:02:33.228	3		180.26
			3	180.26
			3	180.26
12/12/2025	18:01:33.511	50		180.00
			50	180.00
			50	180.00
12/12/2025	18:01:02.893	20		179.94
			20	179.94
			20	179.94
12/12/2025	18:01:02.749	10		179.98
			10	179.98
			10	179.98
12/12/2025	18:00:59.831	20		179.98
			20	179.98
			20	179.98
12/12/2025	18:00:11.399	20		179.58
			20	179.58
			20	179.58
12/12/2025	18:00:03.103	40		179.46
			40	179.46
			40	179.46
12/12/2025	17:58:03.824	340		179.78
			340	179.78
			340	179.78
12/12/2025	17:56:08.636	45		179.38
			45	179.38
			45	179.38
12/12/2025	17:56:01.411	10		179.26
			10	179.26
			10	179.26
12/12/2025	17:55:33.275	7		179.36
			7	179.36
			7	179.36
12/12/2025	17:55:09.755	200		179.34
			200	179.34
			200	179.34
12/12/2025	17:52:59.564	3		179.54
			3	179.54
			3	179.54
12/12/2025	17:52:32.760	50		179.30
			50	179.30
			50	179.30
12/12/2025	17:51:26.801	15		179.10
			15	179.10
			15	179.10
12/12/2025	17:51:12.112	20		179.16
			20	179.16
			20	179.16
12/12/2025	17:49:26.098	50		179.20
			50	179.20
			50	179.20
12/12/2025	17:49:16.032	17		179.22
			17	179.22
			17	179.22
12/12/2025	17:48:25.499	4		179.28
			4	179.28
			4	179.28
12/12/2025	17:47:01.917	16		178.80
			16	178.80
			16	178.80
12/12/2025	17:46:54.638	5		179.16
			5	179.16
			5	179.16
12/12/2025	17:43:28.077	3		178.72
			3	178.72
			3	178.72
12/12/2025	17:43:18.997	1		178.56
			1	178.56
			1	178.56
12/12/2025	17:43:18.575	500		178.80
			500	178.80
			500	178.80
12/12/2025	17:41:45.604	3		178.92
			3	178.92
			3	178.92
12/12/2025	17:41:34.575	2		179.26
			2	179.26
			2	179.26
12/12/2025	17:40:56.232	1		178.52
			1	178.52
			1	178.52
12/12/2025	17:40:44.893	4		178.32
			4	178.32
			4	178.32
12/12/2025	17:40:06.106	20		178.50
			20	178.50
			20	178.50
12/12/2025	17:40:01.291	3		178.42
			3	178.42
			3	178.42
12/12/2025	17:39:38.007	465		178.38
			465	178.38
			465	178.38
12/12/2025	17:39:29.809	1		178.64
			1	178.64
			1	178.64
12/12/2025	17:39:22.494	4		178.78
			4	178.78
			4	178.78
12/12/2025	17:38:23.756	10		178.46
			10	178.46
			10	178.46
12/12/2025	17:38:07.080	45		178.50
			45	178.50
			45	178.50
12/12/2025	17:36:34.614	10		178.52
			10	178.52
			10	178.52
12/12/2025	17:36:30.233	10		178.88
			10	178.88
			10	178.88
12/12/2025	17:36:11.106	62		178.82
			62	178.82
			62	178.82
12/12/2025	17:36:10.589	60		179.10
			60	179.10
			60	179.10
12/12/2025	17:35:38.118	200		178.94
			200	178.94
			200	178.94
12/12/2025	17:34:07.455	450		178.58
			450	178.58
			450	178.58
12/12/2025	17:33:42.791	15		178.72
			15	178.72
			15	178.72
12/12/2025	17:33:17.948	1		178.80
			1	178.80
			1	178.80
12/12/2025	17:32:36.589	2		178.80
			2	178.80
			2	178.80
12/12/2025	17:32:30.467	3		178.54
			3	178.54
			3	178.54
12/12/2025	17:32:29.078	290		178.54
			290	178.54
			290	178.54
12/12/2025	17:32:26.755	400		178.82
			400	178.82
			400	178.82
12/12/2025	17:32:16.970	1		178.84
			1	178.84
			1	178.84
12/12/2025	17:32:14.558	1		178.80
			1	178.80
			1	178.80
12/12/2025	17:31:54.002	25		178.56
			25	178.56
			25	178.56
12/12/2025	17:31:49.452	6		178.46
			6	178.46
			6	178.46
12/12/2025	17:31:44.808	105		178.56
			105	178.56
			105	178.56
12/12/2025	17:31:44.746	112		178.80
			12	178.80
			100	178.80
			112	178.80
12/12/2025	17:31:44.590	300		178.90
			213	178.90
			36	178.90
			5	178.90
			21	178.90
			300	178.90
			5	178.90
			20	178.90
12/12/2025	17:31:44.361	132		179.00
			3	179.00
			20	179.00
			30	179.00
			10	179.00
			40	179.00
			132	179.00
			7	179.00
			10	179.00
			12	179.00
12/12/2025	17:31:36.533	56		179.12
			56	179.12
			56	179.12
12/12/2025	17:29:11.211	25		179.52
			25	179.52
			25	179.52
12/12/2025	17:29:00.031	1		179.34
			1	179.34
			1	179.34
12/12/2025	17:28:51.379	1		179.26
			1	179.26
			1	179.26
12/12/2025	17:27:25.264	264		179.84
			264	179.84
			264	179.84
12/12/2025	17:27:09.528	20		179.84
			20	179.84
			20	179.84
12/12/2025	17:26:37.234	50		179.92
			50	179.92
			50	179.92
12/12/2025	17:26:14.541	25		179.48
			25	179.48
			25	179.48
12/12/2025	17:26:13.752	50		179.64
			50	179.64
			50	179.64
12/12/2025	17:25:18.879	15		179.18
			15	179.18
			15	179.18
12/12/2025	17:22:24.202	20		179.40
			20	179.40
			20	179.40
12/12/2025	17:22:13.028	20		179.20
			20	179.20
			20	179.20
12/12/2025	17:22:00.652	10		179.16
			10	179.16
			10	179.16
12/12/2025	17:21:56.148	115		179.10
			115	179.10
			15	179.10
			100	179.10
12/12/2025	17:21:25.457	2		179.34
			2	179.34
			2	179.34
12/12/2025	17:21:25.093	7		179.44
			7	179.44
			7	179.44
12/12/2025	17:20:30.486	3		179.76
			3	179.76
			3	179.76
12/12/2025	17:19:59.187	6		179.86
			6	179.86
			6	179.86
12/12/2025	17:19:13.418	5		179.86
			5	179.86
			5	179.86
12/12/2025	17:18:56.682	6		179.92
			6	179.92
			6	179.92
12/12/2025	17:18:36.286	5		179.82
			5	179.82
			5	179.82
12/12/2025	17:18:29.608	3		180.04
			3	180.04
			3	180.04
12/12/2025	17:18:10.655	10		179.98
			10	179.98
			10	179.98
12/12/2025	17:17:44.456	50		180.04
			50	180.04
			50	180.04
12/12/2025	17:17:26.218	1		180.14
			1	180.14
			1	180.14
12/12/2025	17:17:02.592	3		180.06
			3	180.06
			3	180.06
12/12/2025	17:15:57.517	10		180.32
			10	180.32
			10	180.32
12/12/2025	17:15:17.531	25		180.14
			25	180.14
			25	180.14
12/12/2025	17:15:01.224	15		180.14
			15	180.14
			15	180.14
12/12/2025	17:15:00.238	20		180.24
			20	180.24
			20	180.24
12/12/2025	17:14:14.780	4		180.14
			4	180.14
			4	180.14
12/12/2025	17:14:08.281	3		180.02
			3	180.02
			3	180.02
12/12/2025	17:13:59.816	10		180.20
			10	180.20
			10	180.20
12/12/2025	17:12:54.298	100		180.34
			100	180.34
			100	180.34
12/12/2025	17:12:46.400	10		180.44
			10	180.44
			10	180.44
12/12/2025	17:12:29.959	3		180.28
			3	180.28
			3	180.28
12/12/2025	17:12:16.987	3		180.26
			3	180.26
			3	180.26
12/12/2025	17:12:09.136	1		180.06
			1	180.06
			1	180.06
12/12/2025	17:11:54.742	6		179.58
			6	179.58
			6	179.58
12/12/2025	17:11:36.805	100		179.30
			100	179.30
			100	179.30
12/12/2025	17:11:07.006	10		179.66
			10	179.66
			10	179.66
12/12/2025	17:10:37.545	10		179.84
			10	179.84
			10	179.84
12/12/2025	17:10:25.945	20		179.70
			20	179.70
			20	179.70
12/12/2025	17:10:24.942	20		179.70
			20	179.70
			20	179.70
12/12/2025	17:10:24.792	2		179.72
			2	179.72
			2	179.72
12/12/2025	17:10:22.574	1		179.80
			1	179.80
			1	179.80
12/12/2025	17:10:06.933	80		179.88
			80	179.88
			80	179.88
12/12/2025	17:09:59.823	3		179.86
			3	179.86
			3	179.86
12/12/2025	17:09:54.545	3		180.06
			3	180.06
			3	180.06
12/12/2025	17:09:49.075	28		180.06
			28	180.06
			28	180.06
12/12/2025	17:09:47.745	12		180.08
			12	180.08
			12	180.08
12/12/2025	17:09:34.763	1		180.26
			1	180.26
			1	180.26
12/12/2025	17:09:06.245	250		180.00
			250	180.00
			250	180.00
12/12/2025	17:08:33.427	139		180.32
			139	180.32
			139	180.32
12/12/2025	17:08:27.543	1		180.40
			1	180.40
			1	180.40
12/12/2025	17:07:52.149	4		180.26
			4	180.26
			4	180.26
12/12/2025	17:07:08.927	1		180.54
			1	180.54
			1	180.54
12/12/2025	17:06:49.164	10		180.44
			10	180.44
			10	180.44
12/12/2025	17:06:49.051	2		180.44
			2	180.44
			2	180.44
12/12/2025	17:06:26.537	19		180.34
			19	180.34
			19	180.34
12/12/2025	17:06:03.215	5		180.20
			5	180.20
			5	180.20
12/12/2025	17:05:59.983	3		180.02
			3	180.02
			3	180.02
12/12/2025	17:05:51.931	1		180.26
			1	180.26
			1	180.26
12/12/2025	17:05:43.374	8		180.28
			8	180.28
			8	180.28
12/12/2025	17:05:19.929	50		179.92
			50	179.92
			50	179.92
12/12/2025	17:05:14.930	11		180.06
			11	180.06
			11	180.06
12/12/2025	17:04:13.982	25		179.68
			25	179.68
			25	179.68
12/12/2025	17:04:06.436	4		179.70
			4	179.70
			4	179.70
12/12/2025	17:04:01.841	71		179.86
			50	179.86
			3	179.86
			71	179.86
			18	179.86
12/12/2025	17:04:01.618	223		180.00
			100	180.00
			10	180.00
			20	180.00
			30	180.00
			3	180.00
			53	180.00
			223	180.00
			1	180.00
			6	180.00
12/12/2025	17:03:52.729	6		180.12
			3	180.12
			6	180.12
			3	180.12
12/12/2025	17:03:03.639	57		180.50
			50	180.50
			57	180.50
			7	180.50
12/12/2025	17:02:15.269	1		181.10
			1	181.10
			1	181.10
12/12/2025	17:02:13.697	62		181.18
			62	181.18
			62	181.18
12/12/2025	17:01:05.644	160		181.62
			160	181.62
			160	181.62
12/12/2025	16:59:49.987	3		181.32
			3	181.32
			3	181.32
12/12/2025	16:58:22.236	6		181.28
			6	181.28
			6	181.28
12/12/2025	16:58:17.975	50		181.62
			50	181.62
			50	181.62
12/12/2025	16:58:10.112	40		181.64
			40	181.64
			40	181.64
12/12/2025	16:58:08.540	29		182.00
			10	182.00
			29	182.00
			19	182.00
12/12/2025	16:58:01.209	5		182.70
			5	182.70
			5	182.70
12/12/2025	16:56:54.617	60		182.72
			60	182.72
			60	182.72
12/12/2025	16:56:06.306	17		182.62
			17	182.62
			17	182.62
12/12/2025	16:55:09.738	15		182.66
			15	182.66
			15	182.66
12/12/2025	16:54:58.630	1		182.82
			1	182.82
			1	182.82
12/12/2025	16:53:58.947	100		182.98
			100	182.98
			100	182.98
12/12/2025	16:53:13.570	6		183.02
			6	183.02
			6	183.02
12/12/2025	16:51:03.840	12		182.82
			12	182.82
			12	182.82
12/12/2025	16:50:43.736	10		182.96
			10	182.96
			10	182.96
12/12/2025	16:50:30.083	5		182.90
			5	182.90
			5	182.90
12/12/2025	16:48:31.392	50		183.30
			50	183.30
			50	183.30
12/12/2025	16:48:18.533	25		183.20
			25	183.20
			25	183.20
12/12/2025	16:45:46.691	1		182.92
			1	182.92
			1	182.92
12/12/2025	16:45:13.348	4		183.00
			4	183.00
			4	183.00
12/12/2025	16:45:04.573	300		182.90
			300	182.90
			300	182.90
12/12/2025	16:44:44.759	16		182.64
			16	182.64
			16	182.64
12/12/2025	16:43:43.562	5		182.86
			5	182.86
			5	182.86
12/12/2025	16:43:03.667	1		182.46
			1	182.46
			1	182.46
12/12/2025	16:42:00.499	150		182.36
			150	182.36
			150	182.36
12/12/2025	16:41:54.330	1		182.38
			1	182.38
			1	182.38
12/12/2025	16:41:12.505	3		182.24
			3	182.24
			3	182.24
12/12/2025	16:38:08.946	30		182.54
			30	182.54
			30	182.54
12/12/2025	16:37:58.540	5		182.60
			5	182.60
			5	182.60
12/12/2025	16:34:44.586	2		182.36
			2	182.36
			2	182.36
12/12/2025	16:34:03.699	20		183.00
			20	183.00
			20	183.00
12/12/2025	16:33:31.675	10		182.68
			10	182.68
			10	182.68
12/12/2025	16:33:24.483	56		182.70
			56	182.70
			56	182.70
12/12/2025	16:32:32.270	75		182.74
			75	182.74
			75	182.74
12/12/2025	16:32:07.567	10		182.70
			10	182.70
			10	182.70
12/12/2025	16:32:00.858	10		182.66
			10	182.66
			10	182.66
12/12/2025	16:31:17.230	5		182.00
			5	182.00
			5	182.00
12/12/2025	16:31:11.910	110		182.08
			110	182.08
			110	182.08
12/12/2025	16:31:06.734	16		182.04
			16	182.04
			16	182.04
12/12/2025	16:30:55.638	6		182.20
			6	182.20
			6	182.20
12/12/2025	16:30:51.955	9		182.32
			9	182.32
			9	182.32
12/12/2025	16:30:27.353	8		182.38
			8	182.38
			8	182.38
12/12/2025	16:30:00.003	10		182.64
			10	182.64
			10	182.64
12/12/2025	16:29:55.443	10		182.58
			10	182.58
			10	182.58
12/12/2025	16:29:15.791	25		182.90
			25	182.90
			25	182.90
12/12/2025	16:28:53.780	100		183.10
			100	183.10
			100	183.10
12/12/2025	16:28:32.510	8		183.24
			8	183.24
			8	183.24
12/12/2025	16:21:17.422	10		184.60
			10	184.60
			10	184.60
12/12/2025	16:20:54.581	17		184.64
			17	184.64
			17	184.64
12/12/2025	16:18:58.905	1		184.90
			1	184.90
			1	184.90
12/12/2025	16:18:22.522	3		185.00
			3	185.00
			3	185.00
12/12/2025	16:17:16.216	40		184.60
			40	184.60
			40	184.60
12/12/2025	16:12:50.110	50		185.00
			50	185.00
			50	185.00
12/12/2025	16:12:08.693	200		184.86
			200	184.86
			200	184.86
12/12/2025	16:10:53.388	10		184.68
			10	184.68
			10	184.68
12/12/2025	16:10:52.802	1		184.54
			1	184.54
			1	184.54
12/12/2025	16:10:29.852	1		184.36
			1	184.36
			1	184.36
12/12/2025	16:10:00.848	120		184.02
			120	184.02
			120	184.02
12/12/2025	16:09:34.848	4		184.02
			4	184.02
			4	184.02
12/12/2025	16:09:18.609	5		184.10
			5	184.10
			5	184.10
12/12/2025	16:09:17.293	345		184.02
			345	184.02
			345	184.02

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice