Tradegate Exchange

Super Micro Computer Inc.

396

357

38.60

Date	Time	Volume	Order Volume	Price
15/09/2025	21:59:53.381	40		38.60
			40	38.60
			40	38.60
15/09/2025	21:45:45.129	60		38.68
			60	38.68
			60	38.68
15/09/2025	21:35:54.260	30		38.88
			30	38.88
			30	38.88
15/09/2025	21:32:48.258	35		38.76
			35	38.76
			35	38.76
15/09/2025	21:31:15.386	100		38.74
			100	38.74
			100	38.74
15/09/2025	21:26:37.102	40		38.65
			40	38.65
			40	38.65
15/09/2025	21:23:17.647	500		38.79
			500	38.79
			500	38.79
15/09/2025	21:22:37.592	1 300		38.71
			1 300	38.71
			1 300	38.71
15/09/2025	21:22:37.473	1 500		38.71
			1 500	38.71
			1 500	38.71
15/09/2025	21:20:31.977	500		38.67
			500	38.67
			500	38.67
15/09/2025	21:20:12.883	230		38.63
			230	38.63
			230	38.63
15/09/2025	21:09:05.448	81		38.48
			81	38.48
			81	38.48
15/09/2025	21:03:28.991	50		38.44
			50	38.44
			50	38.44
15/09/2025	20:59:43.078	4		38.51
			4	38.51
			4	38.51
15/09/2025	20:54:12.828	282		38.57
			282	38.57
			282	38.57
15/09/2025	20:42:48.027	400		38.41
			400	38.41
			400	38.41
15/09/2025	20:30:03.954	1		38.44
			1	38.44
			1	38.44
15/09/2025	20:20:29.424	10		38.44
			10	38.44
			10	38.44
15/09/2025	20:11:07.993	25		38.31
			25	38.31
			25	38.31
15/09/2025	20:05:29.421	30		38.43
			30	38.43
			30	38.43
15/09/2025	20:05:25.927	70		38.43
			70	38.43
			70	38.43
15/09/2025	20:00:46.575	500		38.50
			500	38.50
			500	38.50
15/09/2025	20:00:24.295	1 500		38.50
			1 500	38.50
			1 500	38.50
15/09/2025	19:55:43.494	600		38.62
			600	38.62
			600	38.62
15/09/2025	19:48:47.265	7		38.55
			7	38.55
			7	38.55
15/09/2025	19:44:32.904	100		38.50
			100	38.50
			100	38.50
15/09/2025	19:44:32.847	130		38.50
			130	38.50
			130	38.50
15/09/2025	19:37:45.085	1		38.52
			1	38.52
			1	38.52
15/09/2025	19:34:07.246	950		38.40
			950	38.40
			950	38.40
15/09/2025	19:28:26.303	50		38.31
			50	38.31
			50	38.31
15/09/2025	19:08:59.984	1 500		38.40
			1 500	38.40
			1 500	38.40
15/09/2025	18:53:40.752	70		38.32
			70	38.32
			70	38.32
15/09/2025	18:52:58.930	150		38.33
			150	38.33
			150	38.33
15/09/2025	18:48:21.624	120		38.22
			120	38.22
			120	38.22
15/09/2025	18:46:18.384	1		38.26
			1	38.26
			1	38.26
15/09/2025	18:43:26.730	65		38.30
			65	38.30
			65	38.30
15/09/2025	18:22:23.778	500		38.27
			500	38.27
			500	38.27
15/09/2025	18:22:23.724	1 500		38.27
			1 500	38.27
			1 500	38.27
15/09/2025	18:16:44.131	30		38.38
			30	38.38
			30	38.38
15/09/2025	18:14:40.214	16		38.36
			16	38.36
			16	38.36
15/09/2025	18:09:02.406	500		38.23
			500	38.23
			500	38.23
15/09/2025	18:03:37.616	10		38.38
			10	38.38
			10	38.38
15/09/2025	18:03:00.161	30		38.36
			30	38.36
			30	38.36
15/09/2025	17:57:01.206	4		38.58
			4	38.58
			4	38.58
15/09/2025	17:53:34.947	1 400		38.53
			1 400	38.53
			1 400	38.53
15/09/2025	17:51:24.808	100		38.57
			100	38.57
			100	38.57
15/09/2025	17:49:44.517	1 250		38.57
			1 250	38.57
			1 250	38.57
15/09/2025	17:46:44.237	150		38.49
			150	38.49
			150	38.49
15/09/2025	17:45:20.039	100		38.50
			100	38.50
			100	38.50
15/09/2025	17:37:38.447	500		38.17
			500	38.17
			500	38.17
15/09/2025	17:24:00.574	250		38.10
			250	38.10
			250	38.10
15/09/2025	17:18:20.789	2		38.28
			2	38.28
			2	38.28
15/09/2025	17:16:40.147	109		38.25
			109	38.25
			109	38.25
15/09/2025	17:11:56.821	1 000		38.15
			1 000	38.15
			1 000	38.15
15/09/2025	17:09:16.441	50		38.07
			50	38.07
			50	38.07
15/09/2025	17:07:49.048	50		38.10
			50	38.10
			50	38.10
15/09/2025	17:05:38.463	10		38.09
			10	38.09
			10	38.09
15/09/2025	17:05:25.958	230		38.10
			230	38.10
			230	38.10
15/09/2025	17:04:28.665	260		38.15
			260	38.15
			260	38.15
15/09/2025	16:56:49.276	3		38.00
			3	38.00
			3	38.00
15/09/2025	16:56:29.325	1 359		38.04
			1 359	38.04
			1 359	38.04
15/09/2025	16:56:10.570	1		38.06
			1	38.06
			1	38.06
15/09/2025	16:44:17.389	13		38.01
			13	38.01
			13	38.01
15/09/2025	16:42:28.667	1		38.01
			1	38.01
			1	38.01
15/09/2025	16:38:53.477	1 265		37.86
			1 265	37.86
			1 265	37.86
15/09/2025	16:38:33.921	51		37.86
			51	37.86
			51	37.86
15/09/2025	16:33:44.321	760		37.99
			760	37.99
			760	37.99
15/09/2025	16:33:11.196	1 000		37.93
			1 000	37.93
			1 000	37.93
15/09/2025	16:31:54.926	100		37.98
			100	37.98
			100	37.98
15/09/2025	16:25:23.658	15		37.92
			15	37.92
			15	37.92
15/09/2025	16:22:57.457	10		37.89
			10	37.89
			10	37.89
15/09/2025	16:21:08.662	1 250		37.96
			1 250	37.96
			1 250	37.96
15/09/2025	16:16:32.649	570		37.97
			570	37.97
			570	37.97
15/09/2025	16:16:24.246	200		38.00
			200	38.00
			200	38.00
15/09/2025	16:11:56.652	1 000		37.90
			1 000	37.90
			1 000	37.90
15/09/2025	16:11:30.086	435		37.90
			435	37.90
			435	37.90
15/09/2025	16:09:32.357	75		38.12
			75	38.12
			75	38.12
15/09/2025	16:01:04.907	48		38.42
			48	38.42
			48	38.42
15/09/2025	16:00:00.886	1		38.46
			1	38.46
			1	38.46
15/09/2025	15:55:02.138	25		38.43
			25	38.43
			25	38.43
15/09/2025	15:54:11.349	118		38.33
			118	38.33
			118	38.33
15/09/2025	15:47:09.124	50		38.50
			50	38.50
			50	38.50
15/09/2025	15:47:00.304	113		38.45
			113	38.45
			113	38.45
15/09/2025	15:45:44.727	450		38.34
			450	38.34
			450	38.34
15/09/2025	15:45:35.684	1 000		38.32
			1 000	38.32
			1 000	38.32
15/09/2025	15:44:21.577	1		38.49
			1	38.49
			1	38.49
15/09/2025	15:41:59.863	50		38.25
			50	38.25
			50	38.25
15/09/2025	15:41:22.831	1 349		38.20
			1 349	38.20
			1 349	38.20
15/09/2025	15:41:07.536	5		38.19
			5	38.19
			5	38.19
15/09/2025	15:41:06.455	1 200		38.15
			1 200	38.15
			1 200	38.15
15/09/2025	15:37:35.527	17		38.05
			17	38.05
			17	38.05
15/09/2025	15:36:26.255	10		37.86
			10	37.86
			10	37.86
15/09/2025	15:35:25.634	100		37.94
			100	37.94
			100	37.94
15/09/2025	15:34:48.819	1		37.90
			1	37.90
			1	37.90
15/09/2025	15:34:18.257	1 200		37.73
			1 200	37.73
			1 200	37.73
15/09/2025	15:33:41.635	125		37.69
			125	37.69
			125	37.69
15/09/2025	15:33:29.645	60		37.75
			60	37.75
			60	37.75
15/09/2025	15:33:29.528	100		37.80
			100	37.80
			100	37.80
15/09/2025	15:33:21.006	200		37.89
			200	37.89
			200	37.89
15/09/2025	15:33:20.968	10		37.83
			10	37.83
			10	37.83
15/09/2025	15:33:03.539	15		37.96
			15	37.96
			15	37.96
15/09/2025	15:33:03.483	1 500		37.96
			1 500	37.96
			10	37.96
			1 465	37.96
			25	37.96
15/09/2025	15:33:03.421	200		38.00
			200	38.00
			200	38.00
15/09/2025	15:32:57.926	60		38.06
			60	38.06
			60	38.06
15/09/2025	15:32:57.888	25		38.07
			25	38.07
			25	38.07
15/09/2025	15:32:57.848	947		38.08
			947	38.08
			947	38.08
15/09/2025	15:32:32.349	1 500		38.08
			1 500	38.08
			1 500	38.08
15/09/2025	15:32:21.211	100		38.15
			100	38.15
			100	38.15
15/09/2025	15:31:54.318	15		38.35
			15	38.35
			15	38.35
15/09/2025	15:25:13.006	700		38.41
			202	38.41
			498	38.41
			700	38.41
15/09/2025	15:25:00.956	500		38.41
			500	38.41
			500	38.41
15/09/2025	15:24:02.350	250		38.56
			250	38.56
			250	38.56
15/09/2025	15:24:00.107	500		38.56
			500	38.56
			500	38.56
15/09/2025	15:23:54.763	500		38.56
			500	38.56
			500	38.56
15/09/2025	15:17:59.694	259		38.65
			259	38.65
			259	38.65
15/09/2025	15:12:57.832	130		38.62
			130	38.62
			130	38.62
15/09/2025	15:12:04.311	20		38.58
			20	38.58
			20	38.58
15/09/2025	15:11:53.172	300		38.62
			300	38.62
			300	38.62
15/09/2025	15:08:23.714	250		38.62
			250	38.62
			250	38.62
15/09/2025	14:54:40.197	99		38.49
			99	38.49
			99	38.49
15/09/2025	14:53:33.809	99		38.51
			99	38.51
			99	38.51
15/09/2025	14:51:34.294	42		38.49
			42	38.49
			42	38.49
15/09/2025	14:51:13.940	38		38.54
			38	38.54
			38	38.54
15/09/2025	14:51:07.031	165		38.50
			165	38.50
			165	38.50
15/09/2025	14:49:49.876	500		38.53
			500	38.53
			500	38.53
15/09/2025	14:45:12.562	27		38.56
			27	38.56
			27	38.56
15/09/2025	14:42:15.309	50		38.44
			50	38.44
			50	38.44
15/09/2025	14:40:23.267	30		38.46
			30	38.46
			30	38.46
15/09/2025	14:35:00.703	100		38.45
			100	38.45
			100	38.45
15/09/2025	14:32:04.752	23		38.41
			23	38.41
			23	38.41
15/09/2025	14:31:17.199	50		38.43
			50	38.43
			50	38.43
15/09/2025	14:26:20.440	35		38.45
			35	38.45
			35	38.45
15/09/2025	14:25:25.426	30		38.36
			30	38.36
			30	38.36
15/09/2025	14:16:44.396	28		38.16
			28	38.16
			28	38.16
15/09/2025	13:53:59.656	3		38.31
			3	38.31
			3	38.31
15/09/2025	13:53:39.426	479		38.29
			479	38.29
			479	38.29
15/09/2025	13:53:17.827	1		38.27
			1	38.27
			1	38.27
15/09/2025	13:48:05.193	75		38.25
			75	38.25
			75	38.25
15/09/2025	13:46:00.892	3		38.28
			3	38.28
			3	38.28
15/09/2025	13:45:33.729	75		38.23
			75	38.23
			75	38.23
15/09/2025	13:44:31.731	6		38.30
			6	38.30
			6	38.30
15/09/2025	13:42:14.787	100		38.30
			100	38.30
			100	38.30
15/09/2025	13:41:50.031	2		38.25
			2	38.25
			2	38.25
15/09/2025	13:40:42.036	700		38.30
			200	38.30
			500	38.30
			700	38.30
15/09/2025	13:40:36.610	500		38.30
			500	38.30
			500	38.30
15/09/2025	13:36:07.183	300		38.20
			300	38.20
			300	38.20
15/09/2025	13:23:18.464	15		38.22
			15	38.22
			15	38.22
15/09/2025	13:21:53.537	40		38.22
			40	38.22
			40	38.22
15/09/2025	13:15:56.778	137		38.17
			137	38.17
			137	38.17
15/09/2025	13:14:10.402	100		38.20
			100	38.20
			100	38.20
15/09/2025	13:12:41.825	500		38.22
			500	38.22
			500	38.22
15/09/2025	13:10:40.602	150		38.25
			150	38.25
			150	38.25
15/09/2025	13:10:33.558	20		38.18
			20	38.18
			20	38.18
15/09/2025	12:56:54.361	500		38.19
			500	38.19
			500	38.19
15/09/2025	12:56:07.987	6		38.14
			6	38.14
			6	38.14
15/09/2025	12:43:21.895	41		38.07
			41	38.07
			41	38.07
15/09/2025	12:43:21.870	6		38.07
			6	38.07
			6	38.07
15/09/2025	12:43:13.319	250		38.14
			250	38.14
			250	38.14
15/09/2025	12:43:10.594	300		38.22
			300	38.22
			300	38.22
15/09/2025	12:42:56.853	300		38.19
			300	38.19
			300	38.19
15/09/2025	12:42:47.809	50		38.19
			50	38.19
			50	38.19
15/09/2025	12:42:44.895	14		38.16
			14	38.16
			14	38.16
15/09/2025	12:39:09.225	100		38.09
			100	38.09
			100	38.09
15/09/2025	12:38:25.960	524		38.19
			524	38.19
			524	38.19
15/09/2025	12:28:00.448	7		38.23
			7	38.23
			7	38.23
15/09/2025	12:20:49.873	1		38.26
			1	38.26
			1	38.26
15/09/2025	12:17:29.379	20		38.29
			20	38.29
			20	38.29
15/09/2025	12:15:34.727	261		38.30
			261	38.30
			261	38.30
15/09/2025	12:01:50.324	10		38.31
			10	38.31
			10	38.31
15/09/2025	11:59:54.394	78		38.30
			78	38.30
			78	38.30
15/09/2025	11:45:32.379	20		38.18
			20	38.18
			20	38.18
15/09/2025	11:43:12.025	1 047		38.23
			1 047	38.23
			1 047	38.23
15/09/2025	11:39:08.845	100		38.16
			100	38.16
			100	38.16
15/09/2025	11:34:48.250	1		38.26
			1	38.26
			1	38.26
15/09/2025	11:31:29.394	3		38.16
			3	38.16
			3	38.16
15/09/2025	11:30:35.644	120		38.19
			120	38.19
			120	38.19
15/09/2025	11:30:30.411	2 500		38.20
			2 500	38.20
			1 191	38.20
			1 309	38.20
15/09/2025	11:30:14.923	5		38.21
			5	38.21
			5	38.21
15/09/2025	11:29:43.156	447		38.21
			447	38.21
			447	38.21
15/09/2025	11:26:29.555	36		38.24
			36	38.24
			36	38.24
15/09/2025	11:26:04.677	8		38.33
			8	38.33
			8	38.33
15/09/2025	11:09:57.810	100		38.34
			100	38.34
			68	38.34
			32	38.34
15/09/2025	11:08:26.592	250		38.39
			250	38.39
			250	38.39
15/09/2025	11:07:13.502	2		38.38
			2	38.38
			2	38.38
15/09/2025	11:01:45.624	10		38.38
			10	38.38
			10	38.38
15/09/2025	11:00:48.273	250		38.38
			250	38.38
			250	38.38
15/09/2025	11:00:45.560	25		38.38
			25	38.38
			25	38.38
15/09/2025	11:00:26.765	2		38.43
			2	38.43
			2	38.43
15/09/2025	11:00:18.030	40		38.38
			40	38.38
			40	38.38
15/09/2025	11:00:03.047	1		38.38
			1	38.38
			1	38.38
15/09/2025	10:59:57.218	250		38.44
			250	38.44
			250	38.44
15/09/2025	10:59:18.232	250		38.38
			250	38.38
			250	38.38
15/09/2025	10:56:56.206	66		38.38
			66	38.38
			66	38.38
15/09/2025	10:55:44.391	40		38.38
			40	38.38
			40	38.38
15/09/2025	10:52:12.925	498		38.37
			498	38.37
			498	38.37
15/09/2025	10:51:47.218	138		38.37
			138	38.37
			138	38.37
15/09/2025	10:44:42.222	2		38.37
			2	38.37
			2	38.37
15/09/2025	10:41:49.310	2 047		38.30
			2 047	38.30
			2 047	38.30
15/09/2025	10:41:43.820	300		38.30
			300	38.30
			300	38.30
15/09/2025	10:41:12.576	350		38.29
			350	38.29
			350	38.29
15/09/2025	10:40:41.317	380		38.29
			380	38.29
			380	38.29
15/09/2025	10:38:37.033	350		38.29
			350	38.29
			350	38.29
15/09/2025	10:37:44.129	500		38.29
			500	38.29
			500	38.29
15/09/2025	10:34:11.313	30		38.21
			30	38.21
			30	38.21
15/09/2025	10:33:51.410	3		38.21
			3	38.21
			3	38.21
15/09/2025	10:33:34.109	1		38.28
			1	38.28
			1	38.28
15/09/2025	10:33:30.842	500		38.21
			500	38.21
			500	38.21
15/09/2025	10:33:29.274	500		38.21
			500	38.21
			500	38.21
15/09/2025	10:32:45.691	300		38.29
			300	38.29
			300	38.29
15/09/2025	10:32:18.357	300		38.29
			300	38.29
			300	38.29
15/09/2025	10:26:15.203	49		38.29
			49	38.29
			49	38.29
15/09/2025	10:26:14.601	49		38.29
			49	38.29
			49	38.29
15/09/2025	10:26:13.997	49		38.29
			49	38.29
			49	38.29
15/09/2025	10:26:13.293	49		38.29
			49	38.29
			49	38.29
15/09/2025	10:26:03.998	300		38.30
			300	38.30
			300	38.30
15/09/2025	10:26:03.971	300		38.30
			300	38.30
			300	38.30
15/09/2025	10:26:03.551	5		38.30
			5	38.30
			5	38.30
15/09/2025	10:25:58.828	25		38.30
			25	38.30
			25	38.30
15/09/2025	10:25:54.304	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:53.701	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:52.996	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:52.393	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:51.590	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:50.988	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:50.385	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:49.682	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:48.877	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:48.273	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:47.671	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:46.967	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:46.264	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:45.560	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:44.957	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:44.252	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:43.548	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:42.846	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:42.142	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:41.438	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:40.735	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:40.031	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:39.428	1		38.30
			1	38.30
			1	38.30
15/09/2025	10:25:39.327	300		38.29
			300	38.29
			300	38.29
15/09/2025	10:25:07.656	5		38.26
			5	38.26
			5	38.26
15/09/2025	10:24:54.050	20		38.38
			20	38.38
			20	38.38
15/09/2025	10:24:53.806	5		38.38
			5	38.38
			5	38.38
15/09/2025	10:24:43.773	29		38.25
			29	38.25
			29	38.25
15/09/2025	10:24:06.140	500		38.24
			500	38.24
			500	38.24
15/09/2025	10:23:56.522	500		38.26
			500	38.26
			500	38.26
15/09/2025	10:20:07.916	25		38.31
			25	38.31
			25	38.31
15/09/2025	10:17:57.193	261		38.33
			261	38.33
			261	38.33
15/09/2025	10:14:44.068	27		38.37
			27	38.37
			27	38.37
15/09/2025	10:14:33.526	3		38.27
			3	38.27
			3	38.27
15/09/2025	10:11:42.152	80		38.51
			80	38.51
			80	38.51
15/09/2025	10:10:27.116	32		38.45
			32	38.45
			32	38.45
15/09/2025	10:08:10.417	495		38.41
			495	38.41
			495	38.41
15/09/2025	10:04:22.268	100		38.30
			100	38.30
			100	38.30
15/09/2025	10:04:07.966	500		38.32
			500	38.32
			500	38.32
15/09/2025	10:03:36.590	4		38.37
			4	38.37
			4	38.37
15/09/2025	10:03:29.660	1		38.36
			1	38.36
			1	38.36
15/09/2025	10:03:27.451	145		38.36
			145	38.36
			145	38.36
15/09/2025	10:03:04.955	30		38.39
			30	38.39
			30	38.39
15/09/2025	10:02:49.179	500		38.42
			500	38.42
			500	38.42
15/09/2025	10:02:41.327	500		38.42
			500	38.42
			500	38.42
15/09/2025	10:02:18.838	100		38.43
			100	38.43
			100	38.43
15/09/2025	10:01:55.090	96		38.50
			96	38.50
			96	38.50
15/09/2025	10:01:43.795	250		38.51
			250	38.51
			250	38.51
15/09/2025	09:58:26.032	1 500		38.65
			1 500	38.65
			1 500	38.65
15/09/2025	09:56:21.562	250		38.65
			250	38.65
			250	38.65
15/09/2025	09:54:41.739	250		38.65
			250	38.65
			250	38.65
15/09/2025	09:54:36.510	250		38.65
			250	38.65
			250	38.65
15/09/2025	09:54:31.392	250		38.65
			250	38.65
			250	38.65
15/09/2025	09:54:26.169	135		38.65
			135	38.65
			135	38.65
15/09/2025	09:52:41.731	5		38.65
			5	38.65
			5	38.65
15/09/2025	09:51:36.771	50		38.65
			50	38.65
			50	38.65
15/09/2025	09:49:50.051	50		38.65
			50	38.65
			50	38.65
15/09/2025	09:49:10.741	366		38.65
			366	38.65
			366	38.65
15/09/2025	09:49:04.471	366		38.65
			366	38.65
			366	38.65
15/09/2025	09:48:12.852	85		38.65
			85	38.65
			85	38.65
15/09/2025	09:48:00.437	85		38.65
			85	38.65
			85	38.65
15/09/2025	09:47:10.463	112		38.65
			112	38.65
			112	38.65
15/09/2025	09:45:46.627	197		38.65
			197	38.65
			197	38.65
15/09/2025	09:45:44.794	320		38.65
			320	38.65
			320	38.65
15/09/2025	09:45:44.193	1		38.65
			1	38.65
			1	38.65
15/09/2025	09:45:43.486	13		38.65
			13	38.65
			13	38.65
15/09/2025	09:45:41.681	500		38.65
			500	38.65
			500	38.65
15/09/2025	09:45:35.714	1 200		38.51
			1 200	38.51
			1 200	38.51
15/09/2025	09:45:33.523	7 247		38.51
			7 247	38.51
			7 247	38.51
15/09/2025	09:44:50.361	500		38.70
			500	38.70
			500	38.70
15/09/2025	09:37:14.409	13		38.94
			13	38.94
			13	38.94
15/09/2025	09:35:50.600	490		38.73
			490	38.73
			490	38.73
15/09/2025	09:34:55.863	15		38.71
			15	38.71
			15	38.71
15/09/2025	09:33:31.604	140		38.70
			140	38.70
			140	38.70
15/09/2025	09:32:32.649	130		38.70
			130	38.70
			130	38.70
15/09/2025	09:32:30.133	400		38.75
			400	38.75
			400	38.75
15/09/2025	09:32:29.432	320		38.75
			320	38.75
			320	38.75
15/09/2025	09:32:26.116	120		38.75
			120	38.75
			120	38.75
15/09/2025	09:32:25.513	400		38.75
			400	38.75
			400	38.75
15/09/2025	09:32:25.421	50		38.75
			50	38.75
			50	38.75
15/09/2025	09:32:05.884	300		38.75
			300	38.75
			300	38.75
15/09/2025	09:32:01.943	200		38.74
			200	38.74
			200	38.74
15/09/2025	09:32:01.906	300		38.74
			300	38.74
			300	38.74
15/09/2025	09:32:00.004	130		38.65
			130	38.65
			130	38.65
15/09/2025	09:30:28.506	2		38.74
			2	38.74
			2	38.74
15/09/2025	09:30:22.007	3		38.65
			3	38.65
			3	38.65
15/09/2025	09:30:20.615	44		38.74
			44	38.74
			44	38.74
15/09/2025	09:26:33.540	80		38.65
			80	38.65
			80	38.65
15/09/2025	09:26:02.979	30		38.74
			30	38.74
			30	38.74
15/09/2025	09:21:03.120	55		38.74
			55	38.74
			55	38.74
15/09/2025	09:16:44.442	135		38.66
			135	38.66
			135	38.66
15/09/2025	09:09:16.512	30		38.65
			30	38.65
			30	38.65
15/09/2025	09:09:06.931	173		38.64
			173	38.64
			173	38.64
15/09/2025	09:09:00.203	250		38.64
			250	38.64
			250	38.64
15/09/2025	09:08:14.208	7 497		38.72
			7 497	38.72
			7 497	38.72
15/09/2025	09:08:06.239	300		38.73
			300	38.73
			300	38.73
15/09/2025	09:08:05.638	135		38.73
			135	38.73
			135	38.73
15/09/2025	09:07:17.077	56		38.73
			56	38.73
			56	38.73
15/09/2025	09:06:49.626	300		38.73
			300	38.73
			300	38.73
15/09/2025	09:06:42.332	300		38.73
			300	38.73
			300	38.73
15/09/2025	09:06:36.052	250		38.73
			250	38.73
			250	38.73
15/09/2025	09:06:18.512	300		38.73
			300	38.73
			300	38.73
15/09/2025	09:06:06.043	300		38.73
			300	38.73
			300	38.73
15/09/2025	09:05:47.543	300		38.73
			300	38.73
			300	38.73
15/09/2025	09:05:13.288	500		38.73
			500	38.73
			500	38.73
15/09/2025	08:59:27.264	370		38.73
			370	38.73
			370	38.73
15/09/2025	08:57:13.710	12		38.74
			12	38.74
			12	38.74
15/09/2025	08:52:57.409	50		38.74
			50	38.74
			50	38.74
15/09/2025	08:52:47.736	12		38.73
			12	38.73
			12	38.73
15/09/2025	08:49:09.202	103		38.74
			103	38.74
			103	38.74
15/09/2025	08:43:36.972	2		38.74
			2	38.74
			2	38.74
15/09/2025	08:42:26.309	500		38.73
			500	38.73
			500	38.73
15/09/2025	08:42:19.323	300		38.73
			300	38.73
			300	38.73
15/09/2025	08:42:16.110	300		38.73
			300	38.73
			300	38.73

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice