Tradegate Exchange

PepsiCo Inc.

952

854

118.66

Date	Time	Volume	Order Volume	Price
12/05/2025	21:56:11.861	10		118.66
			10	118.66
			10	118.66
12/05/2025	21:53:40.007	20		118.50
			20	118.50
			20	118.50
12/05/2025	21:53:32.515	8		118.32
			8	118.32
			8	118.32
12/05/2025	21:53:22.309	25		118.54
			25	118.54
			25	118.54
12/05/2025	21:51:21.648	15		118.46
			15	118.46
			15	118.46
12/05/2025	21:48:53.412	1		118.40
			1	118.40
			1	118.40
12/05/2025	21:40:34.624	5		118.38
			5	118.38
			5	118.38
12/05/2025	21:37:44.146	50		118.30
			50	118.30
			50	118.30
12/05/2025	21:36:42.971	10		118.46
			10	118.46
			10	118.46
12/05/2025	21:36:18.632	6		118.46
			6	118.46
			6	118.46
12/05/2025	21:32:03.959	100		118.30
			100	118.30
			100	118.30
12/05/2025	21:30:28.366	25		118.28
			25	118.28
			3	118.28
			22	118.28
12/05/2025	21:19:54.889	10		118.38
			10	118.38
			10	118.38
12/05/2025	21:19:38.878	4		118.40
			4	118.40
			4	118.40
12/05/2025	21:17:38.776	25		118.40
			25	118.40
			25	118.40
12/05/2025	21:15:25.674	150		118.44
			150	118.44
			150	118.44
12/05/2025	21:15:19.640	15		118.44
			15	118.44
			15	118.44
12/05/2025	21:14:30.266	4		118.48
			4	118.48
			4	118.48
12/05/2025	21:07:55.412	50		118.62
			50	118.62
			50	118.62
12/05/2025	21:06:14.095	15		118.60
			15	118.60
			15	118.60
12/05/2025	21:06:08.334	85		118.62
			20	118.62
			85	118.62
			65	118.62
12/05/2025	21:05:46.324	15		118.60
			15	118.60
			15	118.60
12/05/2025	20:58:12.034	10		118.48
			10	118.48
			10	118.48
12/05/2025	20:58:01.383	8		118.64
			8	118.64
			8	118.64
12/05/2025	20:56:22.648	4		118.60
			4	118.60
			4	118.60
12/05/2025	20:56:09.271	5		118.58
			5	118.58
			5	118.58
12/05/2025	20:54:40.265	2		118.60
			2	118.60
			2	118.60
12/05/2025	20:47:46.243	85		118.74
			85	118.74
			85	118.74
12/05/2025	20:45:54.206	10		118.70
			10	118.70
			10	118.70
12/05/2025	20:45:50.144	8		118.70
			4	118.70
			4	118.70
			8	118.70
12/05/2025	20:42:15.022	20		118.78
			20	118.78
			20	118.78
12/05/2025	20:40:52.733	20		118.80
			20	118.80
			20	118.80
12/05/2025	20:37:12.527	7		118.88
			7	118.88
			7	118.88
12/05/2025	20:33:05.609	10		118.84
			10	118.84
			10	118.84
12/05/2025	20:31:55.571	10		118.84
			10	118.84
			10	118.84
12/05/2025	20:30:22.890	10		118.80
			10	118.80
			10	118.80
12/05/2025	20:25:56.878	3		118.88
			3	118.88
			3	118.88
12/05/2025	20:25:36.481	1		118.68
			1	118.68
			1	118.68
12/05/2025	20:23:47.106	9		118.84
			9	118.84
			9	118.84
12/05/2025	20:21:04.109	20		118.88
			20	118.88
			20	118.88
12/05/2025	20:20:43.719	4		118.72
			4	118.72
			4	118.72
12/05/2025	20:20:36.568	8		118.92
			8	118.92
			8	118.92
12/05/2025	20:17:33.040	11		118.66
			11	118.66
			11	118.66
12/05/2025	20:16:44.319	43		118.68
			43	118.68
			43	118.68
12/05/2025	20:15:58.472	8		118.66
			8	118.66
			8	118.66
12/05/2025	20:15:14.081	20		118.62
			20	118.62
			20	118.62
12/05/2025	20:15:13.745	16		118.62
			16	118.62
			16	118.62
12/05/2025	20:13:01.041	92		118.68
			92	118.68
			92	118.68
12/05/2025	20:12:48.922	9		118.72
			9	118.72
			9	118.72
12/05/2025	20:09:33.206	6		118.80
			6	118.80
			6	118.80
12/05/2025	20:09:33.164	50		118.80
			50	118.80
			50	118.80
12/05/2025	20:09:14.087	3		118.76
			3	118.76
			3	118.76
12/05/2025	20:08:08.556	10		118.70
			10	118.70
			10	118.70
12/05/2025	20:08:00.029	1		118.52
			1	118.52
			1	118.52
12/05/2025	20:05:19.952	5		118.68
			5	118.68
			5	118.68
12/05/2025	20:04:33.582	10		118.64
			10	118.64
			10	118.64
12/05/2025	20:01:40.223	1		118.54
			1	118.54
			1	118.54
12/05/2025	20:01:04.583	1		118.46
			1	118.46
			1	118.46
12/05/2025	19:59:18.720	5		118.38
			5	118.38
			5	118.38
12/05/2025	19:57:35.173	10		118.44
			10	118.44
			10	118.44
12/05/2025	19:56:01.978	4		118.46
			4	118.46
			4	118.46
12/05/2025	19:53:24.042	42		118.42
			42	118.42
			42	118.42
12/05/2025	19:52:02.928	12		118.38
			12	118.38
			12	118.38
12/05/2025	19:49:35.324	9		118.40
			9	118.40
			9	118.40
12/05/2025	19:48:15.527	50		118.44
			50	118.44
			50	118.44
12/05/2025	19:47:49.809	3		118.44
			3	118.44
			3	118.44
12/05/2025	19:45:29.684	5		118.34
			5	118.34
			5	118.34
12/05/2025	19:43:40.605	3		118.14
			3	118.14
			3	118.14
12/05/2025	19:43:21.277	1		118.34
			1	118.34
			1	118.34
12/05/2025	19:40:04.756	1		118.40
			1	118.40
			1	118.40
12/05/2025	19:36:11.288	250		118.24
			250	118.24
			250	118.24
12/05/2025	19:35:20.553	9		118.34
			9	118.34
			9	118.34
12/05/2025	19:33:20.605	22		118.12
			22	118.12
			22	118.12
12/05/2025	19:31:58.755	20		118.32
			20	118.32
			20	118.32
12/05/2025	19:23:54.819	13		118.32
			13	118.32
			13	118.32
12/05/2025	19:21:38.564	10		118.34
			10	118.34
			10	118.34
12/05/2025	19:20:20.222	10		118.40
			10	118.40
			10	118.40
12/05/2025	19:18:43.247	50		118.40
			50	118.40
			50	118.40
12/05/2025	19:16:26.257	1		118.32
			1	118.32
			1	118.32
12/05/2025	19:15:21.650	40		118.56
			40	118.56
			40	118.56
12/05/2025	19:14:04.893	1		118.58
			1	118.58
			1	118.58
12/05/2025	19:13:29.252	30		118.58
			30	118.58
			30	118.58
12/05/2025	19:12:47.941	2		118.58
			2	118.58
			2	118.58
12/05/2025	19:12:47.409	25		118.58
			25	118.58
			25	118.58
12/05/2025	19:08:42.150	100		118.50
			100	118.50
			100	118.50
12/05/2025	19:04:54.872	10		118.48
			10	118.48
			10	118.48
12/05/2025	19:04:23.397	50		118.36
			50	118.36
			50	118.36
12/05/2025	19:02:54.567	15		118.28
			15	118.28
			15	118.28
12/05/2025	19:00:35.558	25		118.48
			25	118.48
			25	118.48
12/05/2025	18:59:40.179	50		118.48
			50	118.48
			50	118.48
12/05/2025	18:59:08.527	10		118.46
			10	118.46
			10	118.46
12/05/2025	18:52:06.770	1		118.08
			1	118.08
			1	118.08
12/05/2025	18:49:37.812	30		118.24
			30	118.24
			30	118.24
12/05/2025	18:47:46.001	10		118.24
			10	118.24
			10	118.24
12/05/2025	18:47:29.575	10		118.22
			10	118.22
			10	118.22
12/05/2025	18:46:48.935	25		118.16
			25	118.16
			25	118.16
12/05/2025	18:45:20.530	10		118.10
			10	118.10
			10	118.10
12/05/2025	18:44:47.278	5		118.12
			5	118.12
			5	118.12
12/05/2025	18:43:49.217	16		118.08
			5	118.08
			16	118.08
			11	118.08
12/05/2025	18:43:08.900	6		117.98
			6	117.98
			6	117.98
12/05/2025	18:42:55.073	9		117.98
			9	117.98
			9	117.98
12/05/2025	18:38:33.825	1		117.98
			1	117.98
			1	117.98
12/05/2025	18:38:18.755	5		117.98
			5	117.98
			5	117.98
12/05/2025	18:35:11.664	20		118.08
			10	118.08
			20	118.08
			10	118.08
12/05/2025	18:32:58.505	13		117.98
			13	117.98
			13	117.98
12/05/2025	18:31:59.599	5		117.94
			5	117.94
			5	117.94
12/05/2025	18:25:48.263	25		117.98
			25	117.98
			25	117.98
12/05/2025	18:23:55.702	30		117.98
			30	117.98
			30	117.98
12/05/2025	18:23:01.433	55		117.96
			55	117.96
			55	117.96
12/05/2025	18:21:54.490	21		117.98
			21	117.98
			21	117.98
12/05/2025	18:21:13.074	10		117.98
			10	117.98
			10	117.98
12/05/2025	18:20:50.779	22		117.74
			22	117.74
			22	117.74
12/05/2025	18:17:34.033	228		117.86
			228	117.86
			228	117.86
12/05/2025	18:15:01.180	17		117.74
			17	117.74
			17	117.74
12/05/2025	18:14:51.138	4		117.70
			4	117.70
			4	117.70
12/05/2025	18:13:59.711	10		117.74
			10	117.74
			10	117.74
12/05/2025	18:03:57.991	1		117.52
			1	117.52
			1	117.52
12/05/2025	18:02:35.739	3		117.50
			3	117.50
			3	117.50
12/05/2025	17:59:16.172	40		117.56
			40	117.56
			40	117.56
12/05/2025	17:58:59.214	30		117.58
			30	117.58
			30	117.58
12/05/2025	17:57:50.486	8		117.70
			8	117.70
			8	117.70
12/05/2025	17:56:22.492	27		117.44
			2	117.44
			27	117.44
			25	117.44
12/05/2025	17:55:41.747	43		117.52
			43	117.52
			43	117.52
12/05/2025	17:53:38.417	10		117.66
			10	117.66
			10	117.66
12/05/2025	17:52:08.222	15		117.60
			15	117.60
			15	117.60
12/05/2025	17:51:09.652	10		117.70
			10	117.70
			10	117.70
12/05/2025	17:49:02.043	48		117.78
			48	117.78
			48	117.78
12/05/2025	17:47:50.138	9		117.66
			9	117.66
			9	117.66
12/05/2025	17:41:38.667	13		117.72
			13	117.72
			13	117.72
12/05/2025	17:38:37.785	3		117.84
			3	117.84
			3	117.84
12/05/2025	17:36:45.575	7		117.88
			7	117.88
			7	117.88
12/05/2025	17:33:37.043	10		117.98
			10	117.98
			10	117.98
12/05/2025	17:30:08.433	4		117.86
			4	117.86
			4	117.86
12/05/2025	17:25:20.456	20		117.80
			20	117.80
			20	117.80
12/05/2025	17:25:17.474	9		117.84
			9	117.84
			9	117.84
12/05/2025	17:23:54.116	115		117.78
			115	117.78
			115	117.78
12/05/2025	17:17:10.923	12		117.94
			12	117.94
			12	117.94
12/05/2025	17:16:45.957	12		117.96
			12	117.96
			12	117.96
12/05/2025	17:16:23.079	1		117.78
			1	117.78
			1	117.78
12/05/2025	17:13:10.961	20		117.92
			20	117.92
			20	117.92
12/05/2025	17:11:22.843	35		117.76
			35	117.76
			35	117.76
12/05/2025	17:10:36.923	9		117.60
			9	117.60
			9	117.60
12/05/2025	17:06:26.492	130		117.50
			30	117.50
			100	117.50
			130	117.50
12/05/2025	17:03:35.853	6		117.60
			6	117.60
			6	117.60
12/05/2025	16:59:37.431	12		117.92
			12	117.92
			12	117.92
12/05/2025	16:57:12.827	60		118.12
			60	118.12
			60	118.12
12/05/2025	16:57:09.466	6		118.08
			6	118.08
			6	118.08
12/05/2025	16:55:33.732	7		118.28
			7	118.28
			7	118.28
12/05/2025	16:50:49.803	25		118.16
			25	118.16
			25	118.16
12/05/2025	16:48:29.586	100		118.02
			100	118.02
			100	118.02
12/05/2025	16:46:39.406	8		118.08
			8	118.08
			8	118.08
12/05/2025	16:45:59.742	19		117.86
			19	117.86
			19	117.86
12/05/2025	16:45:38.831	76		118.00
			76	118.00
			76	118.00
12/05/2025	16:45:37.676	5		118.00
			5	118.00
			5	118.00
12/05/2025	16:45:21.881	130		117.98
			130	117.98
			130	117.98
12/05/2025	16:44:41.786	200		117.88
			200	117.88
			200	117.88
12/05/2025	16:44:13.092	7		117.84
			7	117.84
			7	117.84
12/05/2025	16:42:09.317	20		117.96
			20	117.96
			20	117.96
12/05/2025	16:41:56.834	55		117.88
			55	117.88
			55	117.88
12/05/2025	16:41:18.972	44		117.86
			44	117.86
			44	117.86
12/05/2025	16:40:18.812	42		117.82
			42	117.82
			42	117.82
12/05/2025	16:39:42.732	9		117.88
			9	117.88
			9	117.88
12/05/2025	16:39:04.284	79		117.64
			79	117.64
			79	117.64
12/05/2025	16:37:25.844	20		117.82
			20	117.82
			20	117.82
12/05/2025	16:36:42.452	11		117.80
			11	117.80
			11	117.80
12/05/2025	16:34:52.518	200		117.82
			200	117.82
			200	117.82
12/05/2025	16:33:51.138	29		117.80
			9	117.80
			29	117.80
			20	117.80
12/05/2025	16:33:06.417	84		117.88
			84	117.88
			84	117.88
12/05/2025	16:33:05.902	10		117.90
			10	117.90
			10	117.90
12/05/2025	16:32:24.119	27		117.98
			27	117.98
			27	117.98
12/05/2025	16:32:23.727	118		117.98
			118	117.98
			118	117.98
12/05/2025	16:32:01.353	41		117.82
			41	117.82
			41	117.82
12/05/2025	16:30:47.146	9		118.04
			9	118.04
			9	118.04
12/05/2025	16:27:58.452	6		117.82
			6	117.82
			6	117.82
12/05/2025	16:27:55.588	43		117.82
			43	117.82
			43	117.82
12/05/2025	16:25:07.180	40		118.00
			40	118.00
			40	118.00
12/05/2025	16:24:57.992	15		118.10
			15	118.10
			15	118.10
12/05/2025	16:24:49.671	3		118.12
			3	118.12
			3	118.12
12/05/2025	16:22:02.312	10		117.98
			10	117.98
			10	117.98
12/05/2025	16:20:46.765	36		118.08
			36	118.08
			36	118.08
12/05/2025	16:19:56.407	15		118.12
			15	118.12
			15	118.12
12/05/2025	16:17:41.329	5		118.08
			5	118.08
			5	118.08
12/05/2025	16:16:49.175	10		118.06
			10	118.06
			10	118.06
12/05/2025	16:16:35.267	80		118.08
			80	118.08
			80	118.08
12/05/2025	16:16:18.925	80		117.96
			80	117.96
			80	117.96
12/05/2025	16:16:10.774	25		118.08
			25	118.08
			25	118.08
12/05/2025	16:15:54.642	17		118.08
			17	118.08
			17	118.08
12/05/2025	16:14:47.629	10		118.06
			10	118.06
			10	118.06
12/05/2025	16:14:40.486	100		117.98
			100	117.98
			100	117.98
12/05/2025	16:13:47.334	50		117.98
			50	117.98
			50	117.98
12/05/2025	16:13:22.872	10		117.92
			10	117.92
			10	117.92
12/05/2025	16:13:18.041	5		117.94
			5	117.94
			5	117.94
12/05/2025	16:09:40.509	15		117.94
			15	117.94
			15	117.94
12/05/2025	16:09:31.183	2		117.92
			2	117.92
			2	117.92
12/05/2025	16:06:40.130	5		118.14
			5	118.14
			5	118.14
12/05/2025	16:05:54.132	2		117.92
			2	117.92
			2	117.92
12/05/2025	16:04:29.466	50		118.06
			50	118.06
			50	118.06
12/05/2025	16:03:26.881	84		117.92
			84	117.92
			84	117.92
12/05/2025	16:02:56.949	40		118.00
			40	118.00
			40	118.00
12/05/2025	16:02:39.835	37		118.02
			37	118.02
			37	118.02
12/05/2025	16:02:34.959	43		118.02
			43	118.02
			43	118.02
12/05/2025	16:02:06.964	3		118.16
			3	118.16
			3	118.16
12/05/2025	16:02:04.955	20		118.10
			20	118.10
			20	118.10
12/05/2025	16:01:09.085	15		118.26
			15	118.26
			15	118.26
12/05/2025	16:00:05.706	1		118.24
			1	118.24
			1	118.24
12/05/2025	16:00:03.655	6		118.20
			6	118.20
			6	118.20
12/05/2025	15:58:51.865	1 191		118.36
			1 191	118.36
			636	118.36
			555	118.36
12/05/2025	15:58:16.435	1 020		118.36
			1 020	118.36
			1 020	118.36
12/05/2025	15:58:07.589	1		118.40
			1	118.40
			1	118.40
12/05/2025	15:57:50.252	50		118.40
			50	118.40
			50	118.40
12/05/2025	15:57:22.094	21		118.54
			21	118.54
			21	118.54
12/05/2025	15:57:21.139	9		118.52
			9	118.52
			9	118.52
12/05/2025	15:56:30.352	20		118.54
			20	118.54
			20	118.54
12/05/2025	15:53:22.543	25		118.70
			25	118.70
			25	118.70
12/05/2025	15:53:16.741	28		118.70
			28	118.70
			28	118.70
12/05/2025	15:52:04.315	9		118.46
			9	118.46
			9	118.46
12/05/2025	15:51:08.257	5		118.38
			5	118.38
			5	118.38
12/05/2025	15:49:30.771	10		118.42
			10	118.42
			10	118.42
12/05/2025	15:49:24.606	4		118.48
			4	118.48
			4	118.48
12/05/2025	15:49:21.347	30		118.50
			30	118.50
			30	118.50
12/05/2025	15:48:46.979	10		118.46
			6	118.46
			4	118.46
			10	118.46
12/05/2025	15:47:48.314	16		118.50
			16	118.50
			16	118.50
12/05/2025	15:47:33.284	1		118.58
			1	118.58
			1	118.58
12/05/2025	15:47:11.470	63		118.48
			63	118.48
			63	118.48
12/05/2025	15:45:35.205	505		118.84
			505	118.84
			505	118.84
12/05/2025	15:45:25.784	6		118.90
			6	118.90
			6	118.90
12/05/2025	15:45:03.958	10		118.90
			10	118.90
			10	118.90
12/05/2025	15:44:10.295	2		118.94
			2	118.94
			2	118.94
12/05/2025	15:42:04.662	320		118.68
			320	118.68
			320	118.68
12/05/2025	15:40:23.582	157		118.42
			157	118.42
			157	118.42
12/05/2025	15:40:04.767	25		118.56
			25	118.56
			25	118.56
12/05/2025	15:39:57.241	5		118.54
			5	118.54
			5	118.54
12/05/2025	15:39:49.964	23		118.50
			23	118.50
			23	118.50
12/05/2025	15:39:28.513	28		118.42
			28	118.42
			28	118.42
12/05/2025	15:39:00.989	300		118.30
			300	118.30
			300	118.30
12/05/2025	15:38:57.786	5		118.44
			5	118.44
			5	118.44
12/05/2025	15:37:56.835	8		118.32
			8	118.32
			8	118.32
12/05/2025	15:37:25.708	28		118.00
			10	118.00
			18	118.00
			28	118.00
12/05/2025	15:36:57.696	10		117.94
			10	117.94
			10	117.94
12/05/2025	15:36:53.209	1		117.98
			1	117.98
			1	117.98
12/05/2025	15:36:50.628	2		117.94
			2	117.94
			2	117.94
12/05/2025	15:36:17.284	15		117.76
			15	117.76
			15	117.76
12/05/2025	15:36:12.174	20		117.68
			20	117.68
			20	117.68
12/05/2025	15:36:11.998	11		117.68
			11	117.68
			11	117.68
12/05/2025	15:35:47.907	205		117.32
			205	117.32
			205	117.32
12/05/2025	15:34:55.365	3		117.82
			3	117.82
			3	117.82
12/05/2025	15:34:43.577	15		117.78
			15	117.78
			15	117.78
12/05/2025	15:34:22.589	150		117.70
			150	117.70
			150	117.70
12/05/2025	15:34:06.157	10		117.70
			10	117.70
			10	117.70
12/05/2025	15:31:45.740	15		117.52
			15	117.52
			15	117.52
12/05/2025	15:30:51.143	10		117.04
			10	117.04
			10	117.04
12/05/2025	15:30:43.442	10		117.08
			10	117.08
			10	117.08
12/05/2025	15:30:18.364	5		117.30
			5	117.30
			5	117.30
12/05/2025	15:30:03.072	30		117.48
			30	117.48
			30	117.48
12/05/2025	15:24:22.544	30		117.28
			30	117.28
			30	117.28
12/05/2025	15:22:55.471	10		117.28
			10	117.28
			10	117.28
12/05/2025	15:22:34.904	90		117.36
			90	117.36
			90	117.36
12/05/2025	15:18:53.921	15		117.34
			15	117.34
			15	117.34
12/05/2025	15:17:11.125	100		117.40
			100	117.40
			100	117.40
12/05/2025	15:13:40.571	50		117.42
			50	117.42
			50	117.42
12/05/2025	15:10:16.374	20		117.26
			20	117.26
			20	117.26
12/05/2025	15:10:14.883	4		117.18
			4	117.18
			4	117.18
12/05/2025	15:07:58.565	12		117.16
			12	117.16
			12	117.16
12/05/2025	15:07:54.731	30		117.16
			30	117.16
			30	117.16
12/05/2025	15:04:55.411	35		117.54
			35	117.54
			35	117.54
12/05/2025	15:03:54.522	17		117.50
			17	117.50
			17	117.50
12/05/2025	14:57:58.864	18		117.48
			18	117.48
			18	117.48
12/05/2025	14:57:22.603	100		117.44
			100	117.44
			100	117.44
12/05/2025	14:55:08.776	40		117.48
			40	117.48
			40	117.48
12/05/2025	14:54:30.193	4		117.48
			4	117.48
			4	117.48
12/05/2025	14:48:44.801	30		117.16
			30	117.16
			30	117.16
12/05/2025	14:48:15.277	20		117.06
			20	117.06
			20	117.06
12/05/2025	14:47:17.355	10		117.14
			10	117.14
			10	117.14
12/05/2025	14:47:12.894	9		117.14
			9	117.14
			9	117.14
12/05/2025	14:47:06.831	10		117.14
			10	117.14
			10	117.14
12/05/2025	14:46:49.912	1		117.06
			1	117.06
			1	117.06
12/05/2025	14:44:37.227	3		117.14
			3	117.14
			3	117.14
12/05/2025	14:44:30.794	1		117.24
			1	117.24
			1	117.24
12/05/2025	14:43:33.152	23		117.22
			23	117.22
			23	117.22
12/05/2025	14:41:46.778	20		117.24
			20	117.24
			20	117.24
12/05/2025	14:39:40.860	110		117.28
			110	117.28
			110	117.28
12/05/2025	14:37:24.822	16		117.40
			16	117.40
			16	117.40
12/05/2025	14:34:41.413	7		117.24
			7	117.24
			7	117.24
12/05/2025	14:34:21.616	10		117.30
			10	117.30
			10	117.30
12/05/2025	14:34:08.227	15		117.30
			15	117.30
			15	117.30
12/05/2025	14:32:36.647	5		117.40
			5	117.40
			5	117.40
12/05/2025	14:32:13.886	136		117.34
			136	117.34
			136	117.34
12/05/2025	14:32:08.667	136		117.34
			136	117.34
			136	117.34
12/05/2025	14:31:33.611	136		117.34
			136	117.34
			136	117.34
12/05/2025	14:30:44.091	38		117.48
			38	117.48
			38	117.48
12/05/2025	14:28:17.526	2		117.44
			2	117.44
			2	117.44
12/05/2025	14:25:46.319	3		117.46
			3	117.46
			3	117.46
12/05/2025	14:25:10.658	20		117.46
			20	117.46
			20	117.46
12/05/2025	14:24:58.338	20		117.46
			20	117.46
			20	117.46
12/05/2025	14:24:50.345	18		117.46
			18	117.46
			18	117.46
12/05/2025	14:24:08.376	4		117.28
			4	117.28
			4	117.28
12/05/2025	14:19:28.172	43		117.38
			43	117.38
			43	117.38
12/05/2025	14:19:21.446	5		117.40
			5	117.40
			5	117.40
12/05/2025	14:17:50.704	2		117.44
			2	117.44
			2	117.44
12/05/2025	14:16:57.387	34		117.42
			34	117.42
			34	117.42
12/05/2025	14:15:57.811	2		117.22
			2	117.22
			2	117.22
12/05/2025	14:12:49.323	35		117.16
			35	117.16
			35	117.16
12/05/2025	14:12:48.543	43		117.16
			43	117.16
			43	117.16
12/05/2025	14:11:25.490	537		117.20
			162	117.20
			375	117.20
			537	117.20
12/05/2025	14:11:10.667	170		117.20
			170	117.20
			170	117.20
12/05/2025	14:11:04.541	7		117.40
			7	117.40
			7	117.40
12/05/2025	14:11:00.326	93		117.20
			93	117.20
			93	117.20
12/05/2025	14:11:00.297	100		117.20
			100	117.20
			100	117.20
12/05/2025	14:10:49.486	40		117.20
			40	117.20
			40	117.20
12/05/2025	14:10:36.861	10		117.30
			10	117.30
			10	117.30
12/05/2025	14:10:19.760	1		117.30
			1	117.30
			1	117.30
12/05/2025	14:09:47.303	10		117.28
			10	117.28
			10	117.28
12/05/2025	14:09:01.523	13		117.22
			13	117.22
			13	117.22
12/05/2025	14:08:42.417	110		117.30
			110	117.30
			60	117.30
			50	117.30
12/05/2025	14:08:41.642	18		117.44
			18	117.44
			18	117.44
12/05/2025	14:08:29.784	55		117.32
			55	117.32
			55	117.32
12/05/2025	14:08:29.712	110		117.32
			110	117.32
			110	117.32
12/05/2025	14:08:14.296	25		117.44
			25	117.44
			25	117.44
12/05/2025	14:07:11.525	130		117.42
			130	117.42
			130	117.42
12/05/2025	14:06:49.251	18		117.32
			18	117.32
			18	117.32
12/05/2025	14:04:32.016	5		117.38
			5	117.38
			5	117.38
12/05/2025	14:02:35.879	10		117.36
			10	117.36
			10	117.36
12/05/2025	13:55:36.931	36		117.14
			36	117.14
			36	117.14
12/05/2025	13:55:32.439	2		117.28
			2	117.28
			2	117.28
12/05/2025	13:54:58.924	5		117.32
			5	117.32
			5	117.32
12/05/2025	13:54:06.234	4		117.36
			4	117.36
			4	117.36
12/05/2025	13:53:52.874	18		117.40
			18	117.40
			18	117.40
12/05/2025	13:52:21.265	5		117.28
			5	117.28
			5	117.28
12/05/2025	13:51:18.600	22		117.06
			22	117.06
			22	117.06

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: 1 598.50
Ask: 1 606.50
Volume: 166 271
-5.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice