Tradegate Exchange

Occidental Petroleum Corp.

520

407

39.345

Date	Time	Volume	Order Volume	Price
16/06/2025	16:21:51.129	100		39.345
			100	39.345
			100	39.345
16/06/2025	16:21:35.681	10		39.335
			10	39.335
			10	39.335
16/06/2025	16:20:09.676	28		39.155
			28	39.155
			28	39.155
16/06/2025	16:17:00.753	600		39.10
			600	39.10
			100	39.10
			500	39.10
16/06/2025	16:15:07.177	500		39.25
			500	39.25
			500	39.25
16/06/2025	16:12:06.589	69		39.235
			69	39.235
			69	39.235
16/06/2025	16:11:25.654	15		39.27
			15	39.27
			15	39.27
16/06/2025	16:09:28.863	50		39.175
			50	39.175
			50	39.175
16/06/2025	16:08:26.006	4		39.29
			4	39.29
			4	39.29
16/06/2025	16:04:38.842	50		39.325
			50	39.325
			50	39.325
16/06/2025	16:00:44.876	80		39.17
			80	39.17
			80	39.17
16/06/2025	16:00:17.586	1 086		39.29
			1 046	39.29
			1 086	39.29
			40	39.29
16/06/2025	15:59:53.388	25		39.345
			25	39.345
			25	39.345
16/06/2025	15:59:14.944	1 500		39.365
			1 500	39.365
			1 500	39.365
16/06/2025	15:58:19.683	100		39.36
			100	39.36
			100	39.36
16/06/2025	15:58:09.940	45		39.42
			25	39.42
			45	39.42
			20	39.42
16/06/2025	15:58:09.900	290		39.50
			90	39.50
			290	39.50
			200	39.50
16/06/2025	15:56:44.843	100		39.645
			100	39.645
			100	39.645
16/06/2025	15:51:17.322	70		40.135
			70	40.135
			70	40.135
16/06/2025	15:49:35.176	50		40.10
			50	40.10
			50	40.10
16/06/2025	15:48:35.776	10		40.00
			10	40.00
			10	40.00
16/06/2025	15:48:00.110	1		39.965
			1	39.965
			1	39.965
16/06/2025	15:47:20.352	40		39.89
			40	39.89
			40	39.89
16/06/2025	15:40:45.332	18		39.985
			18	39.985
			18	39.985
16/06/2025	15:38:51.000	500		39.91
			500	39.91
			500	39.91
16/06/2025	15:38:28.166	61		39.88
			61	39.88
			61	39.88
16/06/2025	15:33:21.836	773		40.00
			773	40.00
			773	40.00
16/06/2025	15:30:15.132	120		39.70
			120	39.70
			120	39.70
16/06/2025	15:30:02.381	78		39.705
			78	39.705
			78	39.705
16/06/2025	15:18:17.434	30		39.825
			30	39.825
			30	39.825
16/06/2025	15:16:24.114	30		39.86
			30	39.86
			30	39.86
16/06/2025	15:14:01.444	10		39.865
			10	39.865
			10	39.865
16/06/2025	15:13:12.956	50		39.85
			50	39.85
			50	39.85
16/06/2025	15:09:44.949	2		39.81
			2	39.81
			2	39.81
16/06/2025	15:09:24.536	30		39.725
			30	39.725
			30	39.725
16/06/2025	15:08:16.894	150		39.81
			150	39.81
			150	39.81
16/06/2025	15:05:39.112	13		39.705
			13	39.705
			13	39.705
16/06/2025	15:05:36.684	126		39.705
			126	39.705
			126	39.705
16/06/2025	15:05:36.621	126		39.705
			126	39.705
			126	39.705
16/06/2025	15:04:44.512	60		39.77
			60	39.77
			60	39.77
16/06/2025	15:03:28.821	20		39.78
			20	39.78
			20	39.78
16/06/2025	15:02:54.849	250		39.70
			250	39.70
			250	39.70
16/06/2025	14:59:28.040	126		39.65
			126	39.65
			126	39.65
16/06/2025	14:54:32.571	51		39.79
			51	39.79
			51	39.79
16/06/2025	14:54:12.835	1		39.815
			1	39.815
			1	39.815
16/06/2025	14:49:26.820	25		39.77
			25	39.77
			25	39.77
16/06/2025	14:48:04.721	27		39.77
			27	39.77
			27	39.77
16/06/2025	14:45:06.906	70		39.81
			70	39.81
			70	39.81
16/06/2025	14:44:45.459	26		39.87
			26	39.87
			26	39.87
16/06/2025	14:43:45.277	20		39.82
			20	39.82
			20	39.82
16/06/2025	14:42:39.369	275		39.905
			275	39.905
			275	39.905
16/06/2025	14:37:13.114	60		39.88
			60	39.88
			60	39.88
16/06/2025	14:36:39.000	170		39.89
			170	39.89
			170	39.89
16/06/2025	14:34:42.703	1 500		39.90
			1 500	39.90
			1 500	39.90
16/06/2025	14:34:29.074	85		39.92
			85	39.92
			85	39.92
16/06/2025	14:32:29.909	100		39.95
			100	39.95
			100	39.95
16/06/2025	14:27:40.576	575		39.995
			575	39.995
			575	39.995
16/06/2025	14:26:32.602	25		40.00
			25	40.00
			25	40.00
16/06/2025	14:21:53.024	150		40.02
			150	40.02
			150	40.02
16/06/2025	14:20:21.728	5		40.005
			5	40.005
			5	40.005
16/06/2025	14:16:58.277	10		40.165
			10	40.165
			10	40.165
16/06/2025	14:10:33.456	5		40.035
			5	40.035
			5	40.035
16/06/2025	14:06:36.844	50		39.95
			50	39.95
			50	39.95
16/06/2025	14:06:27.053	11		39.95
			11	39.95
			11	39.95
16/06/2025	14:02:15.120	120		39.87
			120	39.87
			120	39.87
16/06/2025	14:01:22.199	4		39.85
			4	39.85
			4	39.85
16/06/2025	14:01:15.362	40		39.91
			40	39.91
			40	39.91
16/06/2025	13:59:14.804	6		39.955
			6	39.955
			6	39.955
16/06/2025	13:58:37.597	1		39.95
			1	39.95
			1	39.95
16/06/2025	13:57:22.332	300		39.85
			300	39.85
			250	39.85
			50	39.85
16/06/2025	13:56:47.806	15		39.955
			15	39.955
			15	39.955
16/06/2025	13:55:42.784	34		40.025
			34	40.025
			34	40.025
16/06/2025	13:55:00.973	350		40.025
			350	40.025
			350	40.025
16/06/2025	13:54:00.545	210		40.025
			210	40.025
			210	40.025
16/06/2025	13:53:51.493	82		40.02
			82	40.02
			82	40.02
16/06/2025	13:53:45.668	1		40.025
			1	40.025
			1	40.025
16/06/2025	13:53:38.242	230		40.015
			230	40.015
			230	40.015
16/06/2025	13:53:30.544	39		40.02
			39	40.02
			39	40.02
16/06/2025	13:53:29.816	246		40.00
			21	40.00
			246	40.00
			125	40.00
			100	40.00
16/06/2025	13:53:14.910	500		40.025
			500	40.025
			500	40.025
16/06/2025	13:52:29.948	5		40.03
			5	40.03
			5	40.03
16/06/2025	13:52:20.966	1 400		40.03
			1 400	40.03
			1 400	40.03
16/06/2025	13:49:09.863	120		40.03
			120	40.03
			120	40.03
16/06/2025	13:48:19.737	1 000		40.06
			1 000	40.06
			1 000	40.06
16/06/2025	13:46:09.006	180		40.16
			180	40.16
			180	40.16
16/06/2025	13:44:27.597	48		40.125
			48	40.125
			48	40.125
16/06/2025	13:42:16.745	5		40.125
			5	40.125
			5	40.125
16/06/2025	13:42:06.916	1		40.125
			1	40.125
			1	40.125
16/06/2025	13:41:38.462	100		40.15
			100	40.15
			100	40.15
16/06/2025	13:35:50.344	35		40.265
			35	40.265
			35	40.265
16/06/2025	13:35:27.070	100		40.265
			100	40.265
			100	40.265
16/06/2025	13:30:18.751	24		40.23
			24	40.23
			24	40.23
16/06/2025	13:30:08.385	203		40.175
			203	40.175
			203	40.175
16/06/2025	13:29:05.742	24		40.23
			24	40.23
			24	40.23
16/06/2025	13:22:52.495	20		40.22
			20	40.22
			20	40.22
16/06/2025	13:15:57.329	30		40.35
			30	40.35
			30	40.35
16/06/2025	13:13:39.272	310		40.265
			310	40.265
			310	40.265
16/06/2025	13:11:41.723	700		40.25
			700	40.25
			700	40.25
16/06/2025	13:09:58.469	868		40.28
			868	40.28
			868	40.28
16/06/2025	13:04:37.426	9		40.285
			9	40.285
			9	40.285
16/06/2025	12:58:00.071	21		40.14
			21	40.14
			1	40.14
			20	40.14
16/06/2025	12:57:42.294	46		40.25
			46	40.25
			46	40.25
16/06/2025	12:50:46.208	24		40.25
			24	40.25
			24	40.25
16/06/2025	12:45:07.989	85		40.25
			85	40.25
			85	40.25
16/06/2025	12:44:52.805	200		40.28
			200	40.28
			200	40.28
16/06/2025	12:44:37.900	30		40.27
			30	40.27
			30	40.27
16/06/2025	12:38:17.427	500		40.22
			500	40.22
			500	40.22
16/06/2025	12:31:00.747	10		40.18
			10	40.18
			10	40.18
16/06/2025	12:29:55.759	110		40.20
			10	40.20
			110	40.20
			100	40.20
16/06/2025	12:20:49.914	309		40.295
			309	40.295
			309	40.295
16/06/2025	12:19:25.576	65		40.295
			65	40.295
			65	40.295
16/06/2025	12:16:39.194	37		40.275
			37	40.275
			37	40.275
16/06/2025	12:15:22.616	250		40.275
			250	40.275
			250	40.275
16/06/2025	12:13:53.058	100		40.265
			100	40.265
			100	40.265
16/06/2025	12:12:52.538	100		40.265
			100	40.265
			100	40.265
16/06/2025	12:07:49.865	8		40.265
			8	40.265
			8	40.265
16/06/2025	12:05:27.779	100		40.265
			100	40.265
			100	40.265
16/06/2025	12:05:13.310	16		40.265
			16	40.265
			16	40.265
16/06/2025	12:02:27.120	30		40.26
			30	40.26
			30	40.26
16/06/2025	12:01:27.385	124		40.255
			124	40.255
			124	40.255
16/06/2025	12:00:58.509	12		40.26
			12	40.26
			12	40.26
16/06/2025	12:00:10.749	122		40.265
			122	40.265
			122	40.265
16/06/2025	11:58:50.984	37		40.26
			37	40.26
			37	40.26
16/06/2025	11:57:12.752	1 500		40.265
			1 500	40.265
			1 500	40.265
16/06/2025	11:54:10.179	150		40.225
			150	40.225
			150	40.225
16/06/2025	11:52:18.146	100		40.24
			100	40.24
			100	40.24
16/06/2025	11:51:45.041	100		40.25
			100	40.25
			100	40.25
16/06/2025	11:51:44.989	100		40.265
			100	40.265
			100	40.265
16/06/2025	11:50:18.956	100		40.265
			100	40.265
			100	40.265
16/06/2025	11:49:32.968	100		40.27
			100	40.27
			100	40.27
16/06/2025	11:38:31.960	50		40.27
			50	40.27
			50	40.27
16/06/2025	11:32:27.213	80		40.245
			80	40.245
			80	40.245
16/06/2025	11:31:18.426	25		40.245
			25	40.245
			25	40.245
16/06/2025	11:30:25.087	1 000		40.25
			1 000	40.25
			1 000	40.25
16/06/2025	11:29:07.448	40		40.195
			40	40.195
			40	40.195
16/06/2025	11:26:38.266	45		40.255
			45	40.255
			45	40.255
16/06/2025	11:23:39.639	35		40.245
			35	40.245
			35	40.245
16/06/2025	11:22:58.306	150		40.255
			150	40.255
			150	40.255
16/06/2025	11:22:43.399	25		40.255
			25	40.255
			25	40.255
16/06/2025	11:20:44.316	50		40.25
			50	40.25
			50	40.25
16/06/2025	11:18:06.642	1 000		40.25
			1 000	40.25
			1 000	40.25
16/06/2025	11:17:52.284	500		40.23
			500	40.23
			500	40.23
16/06/2025	11:16:17.680	40		40.21
			40	40.21
			40	40.21
16/06/2025	11:12:36.099	4		40.155
			4	40.155
			4	40.155
16/06/2025	11:12:36.060	145		40.155
			145	40.155
			145	40.155
16/06/2025	11:09:33.699	150		40.20
			146	40.20
			4	40.20
			150	40.20
16/06/2025	11:09:06.708	150		40.205
			150	40.205
			150	40.205
16/06/2025	11:07:02.526	40		40.205
			40	40.205
			40	40.205
16/06/2025	11:06:42.914	250		40.25
			102	40.25
			250	40.25
			148	40.25
16/06/2025	11:06:34.262	22		40.21
			22	40.21
			9	40.21
			13	40.21
16/06/2025	11:06:26.229	62		40.25
			62	40.25
			62	40.25
16/06/2025	11:04:41.015	100		40.225
			15	40.225
			100	40.225
			10	40.225
			75	40.225
16/06/2025	11:02:09.704	1 000		40.30
			1 000	40.30
			1 000	40.30
16/06/2025	10:59:23.659	150		40.25
			50	40.25
			50	40.25
			150	40.25
			50	40.25
16/06/2025	10:58:52.400	49		40.285
			49	40.285
			49	40.285
16/06/2025	10:55:01.494	3		40.395
			3	40.395
			3	40.395
16/06/2025	10:54:41.125	60		40.31
			60	40.31
			60	40.31
16/06/2025	10:54:34.979	200		40.305
			200	40.305
			200	40.305
16/06/2025	10:53:30.522	400		40.30
			400	40.30
			400	40.30
16/06/2025	10:49:08.482	25		40.43
			25	40.43
			25	40.43
16/06/2025	10:48:07.785	200		40.44
			200	40.44
			200	40.44
16/06/2025	10:46:34.726	38		40.43
			38	40.43
			38	40.43
16/06/2025	10:40:52.049	20		40.45
			20	40.45
			20	40.45
16/06/2025	10:38:49.281	150		40.44
			150	40.44
			150	40.44
16/06/2025	10:37:35.358	50		40.41
			50	40.41
			50	40.41
16/06/2025	10:35:53.986	26		40.43
			26	40.43
			26	40.43
16/06/2025	10:34:54.323	100		40.36
			100	40.36
			100	40.36
16/06/2025	10:33:22.186	10		40.365
			10	40.365
			10	40.365
16/06/2025	10:32:39.296	250		40.44
			250	40.44
			250	40.44
16/06/2025	10:32:12.711	27		40.455
			27	40.455
			27	40.455
16/06/2025	10:31:08.371	54		40.395
			54	40.395
			54	40.395
16/06/2025	10:28:09.387	2		40.495
			2	40.495
			2	40.495
16/06/2025	10:26:22.682	54		40.33
			54	40.33
			54	40.33
16/06/2025	10:25:41.910	1 000		40.305
			1 000	40.305
			1 000	40.305
16/06/2025	10:25:15.110	10		40.305
			10	40.305
			10	40.305
16/06/2025	10:23:55.848	335		40.30
			130	40.30
			335	40.30
			25	40.30
			180	40.30
16/06/2025	10:23:50.705	45		40.33
			45	40.33
			45	40.33
16/06/2025	10:23:23.488	30		40.33
			30	40.33
			30	40.33
16/06/2025	10:23:19.836	200		40.35
			200	40.35
			200	40.35
16/06/2025	10:22:27.624	125		40.335
			75	40.335
			50	40.335
			125	40.335
16/06/2025	10:20:07.662	150		40.44
			150	40.44
			150	40.44
16/06/2025	10:19:14.113	1 300		40.40
			1 300	40.40
			1 300	40.40
16/06/2025	10:18:44.578	100		40.40
			100	40.40
			100	40.40
16/06/2025	10:17:44.126	250		40.485
			250	40.485
			250	40.485
16/06/2025	10:15:10.560	123		40.485
			123	40.485
			123	40.485
16/06/2025	10:14:36.736	25		40.515
			25	40.515
			25	40.515
16/06/2025	10:14:05.721	20		40.52
			20	40.52
			20	40.52
16/06/2025	10:12:36.136	10		40.505
			10	40.505
			10	40.505
16/06/2025	10:12:09.130	50		40.545
			50	40.545
			50	40.545
16/06/2025	10:08:34.379	300		40.50
			300	40.50
			300	40.50
16/06/2025	10:07:26.370	100		40.555
			100	40.555
			100	40.555
16/06/2025	10:06:57.993	20		40.55
			20	40.55
			20	40.55
16/06/2025	10:02:37.058	97		40.475
			97	40.475
			97	40.475
16/06/2025	10:02:34.333	154		40.50
			75	40.50
			154	40.50
			79	40.50
16/06/2025	10:02:08.657	294		40.50
			12	40.50
			250	40.50
			294	40.50
			7	40.50
			25	40.50
16/06/2025	10:01:41.428	133		40.51
			100	40.51
			33	40.51
			133	40.51
16/06/2025	10:01:36.273	20		40.60
			20	40.60
			20	40.60
16/06/2025	10:00:39.605	125		40.85
			125	40.85
			125	40.85
16/06/2025	09:58:18.624	30		40.85
			30	40.85
			30	40.85
16/06/2025	09:58:04.608	300		40.85
			300	40.85
			300	40.85
16/06/2025	09:58:01.166	4		40.85
			4	40.85
			4	40.85
16/06/2025	09:57:31.742	4		40.85
			4	40.85
			4	40.85
16/06/2025	09:55:46.278	53		40.615
			53	40.615
			53	40.615
16/06/2025	09:55:20.595	30		40.85
			30	40.85
			30	40.85
16/06/2025	09:55:03.672	570		40.75
			570	40.75
			570	40.75
16/06/2025	09:54:59.994	268		40.75
			268	40.75
			268	40.75
16/06/2025	09:54:13.807	2		40.95
			2	40.95
			2	40.95
16/06/2025	09:53:47.043	20		40.80
			20	40.80
			20	40.80
16/06/2025	09:53:45.507	25		40.81
			25	40.81
			25	40.81
16/06/2025	09:53:41.881	17		40.95
			17	40.95
			17	40.95
16/06/2025	09:52:28.519	150		40.805
			150	40.805
			150	40.805
16/06/2025	09:52:16.472	50		40.805
			50	40.805
			50	40.805
16/06/2025	09:51:22.427	40		40.805
			40	40.805
			40	40.805
16/06/2025	09:50:10.136	241		40.95
			241	40.95
			241	40.95
16/06/2025	09:48:58.974	600		40.80
			600	40.80
			600	40.80
16/06/2025	09:46:14.619	100		40.90
			100	40.90
			100	40.90
16/06/2025	09:45:13.676	20		40.90
			20	40.90
			20	40.90
16/06/2025	09:41:37.272	600		40.80
			600	40.80
			600	40.80
16/06/2025	09:39:51.707	600		41.05
			600	41.05
			600	41.05
16/06/2025	09:39:14.606	13		40.75
			13	40.75
			13	40.75
16/06/2025	09:38:50.146	600		40.85
			600	40.85
			600	40.85
16/06/2025	09:38:40.748	100		40.90
			100	40.90
			100	40.90
16/06/2025	09:38:37.665	150		40.905
			150	40.905
			150	40.905
16/06/2025	09:38:36.963	150		40.905
			150	40.905
			150	40.905
16/06/2025	09:38:30.869	150		40.905
			150	40.905
			150	40.905
16/06/2025	09:38:19.996	74		40.905
			74	40.905
			74	40.905
16/06/2025	09:38:19.392	150		40.905
			150	40.905
			150	40.905
16/06/2025	09:35:24.587	300		40.85
			300	40.85
			300	40.85
16/06/2025	09:35:21.878	3		40.995
			3	40.995
			3	40.995
16/06/2025	09:35:05.724	46		40.995
			46	40.995
			46	40.995
16/06/2025	09:34:42.913	131		40.85
			131	40.85
			131	40.85
16/06/2025	09:34:28.753	25		40.85
			25	40.85
			25	40.85
16/06/2025	09:34:27.949	20		40.85
			20	40.85
			20	40.85
16/06/2025	09:34:24.387	400		40.995
			400	40.995
			400	40.995
16/06/2025	09:34:11.284	600		41.00
			600	41.00
			600	41.00
16/06/2025	09:33:06.215	8		40.85
			8	40.85
			8	40.85
16/06/2025	09:32:50.158	93		40.85
			93	40.85
			93	40.85
16/06/2025	09:32:33.195	5		40.85
			5	40.85
			5	40.85
16/06/2025	09:32:22.489	8		41.095
			8	41.095
			8	41.095
16/06/2025	09:31:41.288	300		40.90
			300	40.90
			300	40.90
16/06/2025	09:31:40.809	122		41.095
			122	41.095
			122	41.095
16/06/2025	09:31:36.465	300		40.90
			300	40.90
			300	40.90
16/06/2025	09:31:31.124	250		41.00
			250	41.00
			250	41.00
16/06/2025	09:31:25.421	200		40.85
			200	40.85
			200	40.85
16/06/2025	09:31:13.559	191		40.85
			191	40.85
			191	40.85
16/06/2025	09:30:37.209	200		40.85
			200	40.85
			200	40.85
16/06/2025	09:30:36.609	200		40.85
			200	40.85
			200	40.85
16/06/2025	09:30:33.796	200		41.05
			200	41.05
			200	41.05
16/06/2025	09:30:25.707	100		41.05
			100	41.05
			100	41.05
16/06/2025	09:30:24.138	13		41.05
			13	41.05
			13	41.05
16/06/2025	09:30:17.584	52		41.05
			52	41.05
			52	41.05
16/06/2025	09:28:19.979	6		41.05
			6	41.05
			6	41.05
16/06/2025	09:26:03.824	30		40.85
			30	40.85
			30	40.85
16/06/2025	09:25:59.831	700		40.95
			700	40.95
			700	40.95
16/06/2025	09:25:53.467	300		40.855
			300	40.855
			300	40.855
16/06/2025	09:23:38.493	15		40.855
			15	40.855
			15	40.855
16/06/2025	09:23:36.542	10		40.855
			10	40.855
			10	40.855
16/06/2025	09:22:28.626	300		40.855
			300	40.855
			300	40.855
16/06/2025	09:21:13.948	10		40.89
			10	40.89
			10	40.89
16/06/2025	09:20:55.896	75		40.91
			75	40.91
			75	40.91
16/06/2025	09:18:34.371	100		40.815
			100	40.815
			100	40.815
16/06/2025	09:18:04.136	260		40.615
			260	40.615
			260	40.615
16/06/2025	09:17:50.184	172		40.89
			172	40.89
			172	40.89
16/06/2025	09:17:42.665	30		40.89
			30	40.89
			30	40.89
16/06/2025	09:17:39.201	108		40.885
			108	40.885
			108	40.885
16/06/2025	09:13:54.901	250		40.90
			250	40.90
			250	40.90
16/06/2025	09:13:18.502	12		40.90
			12	40.90
			12	40.90
16/06/2025	09:13:12.937	50		40.86
			50	40.86
			50	40.86
16/06/2025	09:12:50.450	100		40.85
			100	40.85
			100	40.85
16/06/2025	09:12:49.645	100		40.85
			100	40.85
			100	40.85
16/06/2025	09:12:06.778	75		40.85
			75	40.85
			75	40.85
16/06/2025	09:10:52.127	80		40.85
			80	40.85
			80	40.85
16/06/2025	09:10:36.405	25		40.90
			25	40.90
			25	40.90
16/06/2025	09:09:51.651	300		40.79
			300	40.79
			300	40.79
16/06/2025	09:09:44.520	120		40.865
			120	40.865
			120	40.865
16/06/2025	09:07:32.940	150		40.90
			150	40.90
			150	40.90
16/06/2025	09:07:27.560	125		41.165
			125	41.165
			125	41.165
16/06/2025	09:06:36.337	274		41.165
			150	41.165
			100	41.165
			274	41.165
			24	41.165
16/06/2025	09:03:49.937	500		40.805
			500	40.805
			500	40.805
16/06/2025	09:03:35.032	300		40.80
			300	40.80
			300	40.80
16/06/2025	09:02:40.797	125		40.80
			125	40.80
			125	40.80
16/06/2025	09:02:17.974	25		40.80
			25	40.80
			25	40.80
16/06/2025	09:01:51.585	57		40.77
			57	40.77
			57	40.77
16/06/2025	09:00:47.512	500		40.80
			500	40.80
			500	40.80
16/06/2025	09:00:08.947	34		40.605
			34	40.605
			34	40.605
16/06/2025	08:59:48.372	20		40.80
			20	40.80
			20	40.80
16/06/2025	08:59:35.926	35		40.80
			35	40.80
			35	40.80
16/06/2025	08:59:19.638	50		40.80
			50	40.80
			50	40.80
16/06/2025	08:57:58.468	124		40.665
			124	40.665
			124	40.665
16/06/2025	08:57:40.823	100		40.80
			100	40.80
			100	40.80
16/06/2025	08:57:18.755	150		40.645
			150	40.645
			150	40.645
16/06/2025	08:57:06.901	5		40.80
			5	40.80
			5	40.80
16/06/2025	08:56:38.126	178		40.645
			178	40.645
			178	40.645
16/06/2025	08:55:21.499	30		40.645
			30	40.645
			30	40.645
16/06/2025	08:55:14.101	271		40.875
			271	40.875
			271	40.875
16/06/2025	08:54:59.253	8		40.875
			8	40.875
			8	40.875
16/06/2025	08:54:24.997	100		40.645
			100	40.645
			100	40.645
16/06/2025	08:53:56.478	200		40.67
			200	40.67
			100	40.67
			100	40.67
16/06/2025	08:53:49.465	407		40.72
			407	40.72
			407	40.72
16/06/2025	08:50:15.561	10		40.995
			10	40.995
			10	40.995
16/06/2025	08:49:24.204	15		41.165
			15	41.165
			15	41.165
16/06/2025	08:48:21.611	30		40.80
			30	40.80
			30	40.80
16/06/2025	08:47:58.938	10		41.165
			10	41.165
			10	41.165
16/06/2025	08:45:49.132	12		41.165
			12	41.165
			12	41.165
16/06/2025	08:44:15.466	440		41.165
			440	41.165
			440	41.165
16/06/2025	08:43:09.485	35		40.92
			35	40.92
			35	40.92
16/06/2025	08:42:32.282	60		41.165
			60	41.165
			60	41.165
16/06/2025	08:41:44.406	5		40.92
			5	40.92
			5	40.92
16/06/2025	08:41:41.098	123		40.925
			123	40.925
			123	40.925
16/06/2025	08:41:39.749	123		40.925
			123	40.925
			123	40.925
16/06/2025	08:41:21.811	500		41.165
			500	41.165
			500	41.165
16/06/2025	08:40:22.104	70		40.805
			70	40.805
			70	40.805
16/06/2025	08:38:46.685	6		41.19
			6	41.19
			6	41.19
16/06/2025	08:38:28.971	177		40.905
			177	40.905
			177	40.905
16/06/2025	08:38:08.740	176		40.91
			176	40.91
			176	40.91
16/06/2025	08:36:59.557	130		40.805
			130	40.805
			20	40.805
			110	40.805
16/06/2025	08:32:49.965	50		41.19
			50	41.19
			50	41.19
16/06/2025	08:32:43.730	25		41.19
			25	41.19
			25	41.19
16/06/2025	08:32:10.568	50		40.90
			50	40.90
			50	40.90
16/06/2025	08:32:05.181	25		40.80
			25	40.80
			25	40.80
16/06/2025	08:28:28.143	50		40.86
			50	40.86
			50	40.86
16/06/2025	08:28:24.310	123		40.865
			123	40.865
			123	40.865
16/06/2025	08:28:23.837	123		40.865
			123	40.865
			123	40.865
16/06/2025	08:28:21.836	4		41.07
			4	41.07
			4	41.07

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: 1 760.00
Ask: 1 760.50
Volume: 62 318
-1.65%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 16:24:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice