Tradegate Exchange

BYD Co. Ltd.

3598

2470

48.00

Date	Time	Volume	Order Volume	Price
12/05/2025	21:59:42.262	45		48.00
			3	48.00
			45	48.00
			42	48.00
12/05/2025	21:59:24.184	400		47.99
			300	47.99
			100	47.99
			400	47.99
12/05/2025	21:59:24.110	60		48.00
			3	48.00
			26	48.00
			60	48.00
			1	48.00
			30	48.00
12/05/2025	21:58:49.907	50		47.90
			50	47.90
			50	47.90
12/05/2025	21:58:49.261	35		47.90
			35	47.90
			35	47.90
12/05/2025	21:58:36.461	500		47.90
			500	47.90
			500	47.90
12/05/2025	21:58:21.199	4		47.90
			4	47.90
			4	47.90
12/05/2025	21:57:49.004	40		47.90
			40	47.90
			40	47.90
12/05/2025	21:57:22.949	65		47.81
			65	47.81
			65	47.81
12/05/2025	21:57:17.046	2		47.90
			2	47.90
			2	47.90
12/05/2025	21:56:58.804	60		47.90
			60	47.90
			60	47.90
12/05/2025	21:56:29.226	40		47.90
			40	47.90
			40	47.90
12/05/2025	21:56:03.650	20		47.90
			20	47.90
			20	47.90
12/05/2025	21:55:14.524	60		47.81
			60	47.81
			60	47.81
12/05/2025	21:55:00.912	50		47.81
			50	47.81
			50	47.81
12/05/2025	21:54:35.121	60		47.90
			60	47.90
			60	47.90
12/05/2025	21:53:54.819	80		47.95
			20	47.95
			60	47.95
			80	47.95
12/05/2025	21:53:42.163	2		47.95
			2	47.95
			2	47.95
12/05/2025	21:53:22.917	21		47.95
			21	47.95
			21	47.95
12/05/2025	21:52:15.118	250		47.95
			250	47.95
			170	47.95
			80	47.95
12/05/2025	21:52:14.397	1 100		47.86
			1 000	47.86
			100	47.86
			100	47.86
			1 000	47.86
12/05/2025	21:51:09.540	500		47.86
			500	47.86
			500	47.86
12/05/2025	21:51:02.029	4		47.95
			4	47.95
			4	47.95
12/05/2025	21:50:56.962	10		47.95
			10	47.95
			10	47.95
12/05/2025	21:49:47.081	2 000		47.81
			2 000	47.81
			2 000	47.81
12/05/2025	21:49:44.911	1 000		47.80
			1 000	47.80
			1 000	47.80
12/05/2025	21:49:44.290	60		47.80
			60	47.80
			60	47.80
12/05/2025	21:49:34.543	1 000		47.80
			1 000	47.80
			1 000	47.80
12/05/2025	21:49:24.135	1 000		47.80
			1 000	47.80
			1 000	47.80
12/05/2025	21:49:23.825	40		47.79
			40	47.79
			40	47.79
12/05/2025	21:49:23.752	105		47.80
			105	47.80
			105	47.80
12/05/2025	21:49:23.697	500		47.81
			500	47.81
			500	47.81
12/05/2025	21:48:31.623	1 200		47.85
			400	47.85
			1 200	47.85
			800	47.85
12/05/2025	21:48:07.522	800		47.90
			800	47.90
			800	47.90
12/05/2025	21:47:40.026	4		47.90
			4	47.90
			4	47.90
12/05/2025	21:47:20.447	75		47.97
			75	47.97
			75	47.97
12/05/2025	21:47:06.871	200		47.90
			200	47.90
			200	47.90
12/05/2025	21:46:51.748	800		47.90
			800	47.90
			800	47.90
12/05/2025	21:46:48.367	20		47.97
			20	47.97
			20	47.97
12/05/2025	21:46:47.977	500		47.90
			10	47.90
			500	47.90
			490	47.90
12/05/2025	21:46:42.144	500		47.81
			420	47.81
			500	47.81
			80	47.81
12/05/2025	21:46:39.033	500		47.81
			500	47.81
			500	47.81
12/05/2025	21:46:26.180	50		47.89
			50	47.89
			50	47.89
12/05/2025	21:46:00.515	280		47.89
			280	47.89
			280	47.89
12/05/2025	21:45:33.786	11		47.89
			11	47.89
			11	47.89
12/05/2025	21:45:22.665	80		47.89
			80	47.89
			80	47.89
12/05/2025	21:45:16.585	41		47.89
			41	47.89
			41	47.89
12/05/2025	21:44:53.087	50		47.81
			50	47.81
			50	47.81
12/05/2025	21:44:46.005	155		47.81
			155	47.81
			155	47.81
12/05/2025	21:43:40.635	36		47.89
			36	47.89
			36	47.89
12/05/2025	21:43:20.062	25		47.89
			25	47.89
			25	47.89
12/05/2025	21:43:06.972	200		47.81
			200	47.81
			120	47.81
			80	47.81
12/05/2025	21:40:27.928	250		47.89
			250	47.89
			250	47.89
12/05/2025	21:38:59.061	30		47.89
			30	47.89
			30	47.89
12/05/2025	21:38:42.462	80		47.89
			80	47.89
			80	47.89
12/05/2025	21:38:09.200	10		47.89
			10	47.89
			10	47.89
12/05/2025	21:38:02.435	28		47.81
			28	47.81
			28	47.81
12/05/2025	21:37:08.138	41		47.89
			41	47.89
			41	47.89
12/05/2025	21:37:04.837	11		47.89
			11	47.89
			11	47.89
12/05/2025	21:36:26.882	1		47.89
			1	47.89
			1	47.89
12/05/2025	21:35:47.170	18		47.89
			18	47.89
			18	47.89
12/05/2025	21:35:16.230	50		47.89
			40	47.89
			10	47.89
			50	47.89
12/05/2025	21:35:13.001	400		47.79
			400	47.79
			400	47.79
12/05/2025	21:33:53.608	100		47.79
			100	47.79
			100	47.79
12/05/2025	21:33:30.561	150		47.80
			150	47.80
			150	47.80
12/05/2025	21:33:05.584	500		47.79
			500	47.79
			500	47.79
12/05/2025	21:33:02.848	133		47.78
			133	47.78
			53	47.78
			80	47.78
12/05/2025	21:33:01.580	2		47.89
			2	47.89
			2	47.89
12/05/2025	21:32:48.809	20		47.89
			20	47.89
			20	47.89
12/05/2025	21:32:26.638	25		47.78
			25	47.78
			25	47.78
12/05/2025	21:32:21.457	417		47.89
			417	47.89
			417	47.89
12/05/2025	21:30:51.732	4		47.89
			4	47.89
			4	47.89
12/05/2025	21:29:18.715	15		47.89
			15	47.89
			15	47.89
12/05/2025	21:28:54.417	15		47.89
			15	47.89
			15	47.89
12/05/2025	21:27:30.726	57		47.89
			57	47.89
			57	47.89
12/05/2025	21:27:27.946	10		47.89
			10	47.89
			10	47.89
12/05/2025	21:27:07.716	5		47.89
			5	47.89
			5	47.89
12/05/2025	21:27:04.170	20		47.89
			20	47.89
			20	47.89
12/05/2025	21:26:28.953	30		47.89
			30	47.89
			30	47.89
12/05/2025	21:26:08.226	50		47.89
			50	47.89
			50	47.89
12/05/2025	21:25:21.026	2		47.89
			2	47.89
			2	47.89
12/05/2025	21:24:30.727	150		47.89
			150	47.89
			150	47.89
12/05/2025	21:23:35.016	5		47.78
			5	47.78
			5	47.78
12/05/2025	21:23:10.402	20		47.89
			20	47.89
			20	47.89
12/05/2025	21:23:00.917	300		47.85
			300	47.85
			38	47.85
			182	47.85
			80	47.85
12/05/2025	21:22:30.695	500		47.84
			500	47.84
			500	47.84
12/05/2025	21:22:15.979	100		47.84
			100	47.84
			100	47.84
12/05/2025	21:22:00.893	60		47.78
			60	47.78
			60	47.78
12/05/2025	21:18:30.462	60		47.89
			60	47.89
			60	47.89
12/05/2025	21:18:27.928	112		47.78
			112	47.78
			112	47.78
12/05/2025	21:17:41.730	25		47.89
			25	47.89
			25	47.89
12/05/2025	21:17:18.082	35		47.78
			35	47.78
			35	47.78
12/05/2025	21:17:10.329	5		47.89
			5	47.89
			5	47.89
12/05/2025	21:16:42.937	200		47.78
			80	47.78
			120	47.78
			200	47.78
12/05/2025	21:13:32.842	15		47.78
			15	47.78
			15	47.78
12/05/2025	21:12:16.932	100		47.89
			100	47.89
			100	47.89
12/05/2025	21:11:46.580	50		47.89
			50	47.89
			50	47.89
12/05/2025	21:10:37.466	1		47.89
			1	47.89
			1	47.89
12/05/2025	21:10:05.386	101		47.89
			101	47.89
			1	47.89
			100	47.89
12/05/2025	21:09:09.580	580		47.89
			80	47.89
			500	47.89
			580	47.89
12/05/2025	21:08:47.589	500		47.84
			500	47.84
			475	47.84
			25	47.84
12/05/2025	21:08:34.675	150		47.78
			150	47.78
			150	47.78
12/05/2025	21:08:24.278	10		47.84
			10	47.84
			10	47.84
12/05/2025	21:08:17.272	5		47.84
			5	47.84
			5	47.84
12/05/2025	21:07:44.290	40		47.78
			40	47.78
			40	47.78
12/05/2025	21:07:11.396	100		47.78
			20	47.78
			100	47.78
			80	47.78
12/05/2025	21:06:59.366	50		47.78
			50	47.78
			50	47.78
12/05/2025	21:06:57.993	30		47.78
			30	47.78
			30	47.78
12/05/2025	21:05:01.411	4		47.89
			4	47.89
			4	47.89
12/05/2025	21:04:46.434	2 500		47.87
			2 500	47.87
			2 500	47.87
12/05/2025	21:04:41.448	20		47.86
			20	47.86
			20	47.86
12/05/2025	21:04:38.815	500		47.85
			500	47.85
			500	47.85
12/05/2025	21:04:23.064	500		47.84
			500	47.84
			500	47.84
12/05/2025	21:04:08.393	100		47.84
			100	47.84
			100	47.84
12/05/2025	21:04:04.112	295		47.84
			295	47.84
			295	47.84
12/05/2025	21:04:01.044	200		47.84
			4	47.84
			196	47.84
			200	47.84
12/05/2025	21:03:11.960	290		47.78
			290	47.78
			290	47.78
12/05/2025	21:01:15.708	10		47.86
			10	47.86
			10	47.86
12/05/2025	21:00:48.691	2		47.86
			2	47.86
			2	47.86
12/05/2025	21:00:14.524	20		47.86
			20	47.86
			20	47.86
12/05/2025	21:00:02.237	5		47.86
			5	47.86
			5	47.86
12/05/2025	20:59:57.460	2		47.86
			2	47.86
			2	47.86
12/05/2025	20:59:29.275	40		47.86
			40	47.86
			40	47.86
12/05/2025	20:59:27.345	11		47.78
			11	47.78
			11	47.78
12/05/2025	20:58:25.182	100		47.86
			100	47.86
			60	47.86
			40	47.86
12/05/2025	20:57:28.609	85		47.78
			85	47.78
			50	47.78
			35	47.78
12/05/2025	20:56:53.657	2		47.86
			2	47.86
			2	47.86
12/05/2025	20:56:13.518	2		47.86
			2	47.86
			2	47.86
12/05/2025	20:55:37.881	25		47.86
			25	47.86
			25	47.86
12/05/2025	20:53:12.038	25		47.86
			25	47.86
			25	47.86
12/05/2025	20:52:28.828	300		47.86
			30	47.86
			300	47.86
			270	47.86
12/05/2025	20:51:39.916	15		47.72
			15	47.72
			15	47.72
12/05/2025	20:50:58.134	10		47.80
			10	47.80
			10	47.80
12/05/2025	20:50:46.195	70		47.86
			70	47.86
			70	47.86
12/05/2025	20:48:37.667	100		47.86
			100	47.86
			100	47.86
12/05/2025	20:47:55.356	20		47.86
			20	47.86
			20	47.86
12/05/2025	20:47:31.363	50		47.72
			50	47.72
			50	47.72
12/05/2025	20:47:23.663	4 500		47.86
			4 500	47.86
			4 500	47.86
12/05/2025	20:47:17.508	1 000		47.87
			1 000	47.87
			1 000	47.87
12/05/2025	20:47:12.365	43		47.87
			43	47.87
			43	47.87
12/05/2025	20:46:27.414	20		47.87
			20	47.87
			20	47.87
12/05/2025	20:46:08.784	10		47.98
			10	47.98
			10	47.98
12/05/2025	20:45:00.464	180		47.87
			180	47.87
			180	47.87
12/05/2025	20:45:00.182	22		47.87
			22	47.87
			22	47.87
12/05/2025	20:44:40.705	7		47.98
			7	47.98
			7	47.98
12/05/2025	20:43:12.350	50		47.98
			50	47.98
			50	47.98
12/05/2025	20:41:57.212	31		47.98
			31	47.98
			31	47.98
12/05/2025	20:40:24.942	100		47.87
			100	47.87
			100	47.87
12/05/2025	20:39:36.227	10		47.98
			10	47.98
			10	47.98
12/05/2025	20:39:27.559	60		47.98
			60	47.98
			60	47.98
12/05/2025	20:37:29.451	200		47.87
			200	47.87
			200	47.87
12/05/2025	20:36:26.706	17		47.98
			17	47.98
			17	47.98
12/05/2025	20:35:51.773	40		47.87
			40	47.87
			40	47.87
12/05/2025	20:33:32.134	15		47.98
			15	47.98
			15	47.98
12/05/2025	20:31:55.132	208		47.98
			208	47.98
			208	47.98
12/05/2025	20:31:42.658	50		47.87
			50	47.87
			50	47.87
12/05/2025	20:31:24.771	5		47.87
			5	47.87
			5	47.87
12/05/2025	20:30:59.078	480		47.87
			480	47.87
			480	47.87
12/05/2025	20:30:25.905	4 007		47.87
			7	47.87
			4 000	47.87
			4 007	47.87
12/05/2025	20:29:49.318	1 000		47.86
			1 000	47.86
			1 000	47.86
12/05/2025	20:29:21.928	200		47.72
			60	47.72
			140	47.72
			200	47.72
12/05/2025	20:29:11.996	10		47.86
			10	47.86
			10	47.86
12/05/2025	20:29:00.060	42		47.86
			42	47.86
			42	47.86
12/05/2025	20:28:59.619	25		47.86
			25	47.86
			25	47.86
12/05/2025	20:28:34.636	62		47.86
			62	47.86
			62	47.86
12/05/2025	20:28:01.972	5 000		47.86
			2 000	47.86
			3 000	47.86
			5 000	47.86
12/05/2025	20:27:51.833	1 100		47.87
			100	47.87
			1 000	47.87
			1 100	47.87
12/05/2025	20:26:30.276	1 000		47.87
			1 000	47.87
			1 000	47.87
12/05/2025	20:26:02.175	11		47.98
			11	47.98
			11	47.98
12/05/2025	20:25:45.775	150		47.98
			150	47.98
			67	47.98
			83	47.98
12/05/2025	20:25:01.099	20		47.98
			20	47.98
			20	47.98
12/05/2025	20:23:15.836	1 000		47.90
			1 000	47.90
			1 000	47.90
12/05/2025	20:23:14.964	1 000		47.90
			1 000	47.90
			1 000	47.90
12/05/2025	20:23:06.369	1 000		47.89
			1 000	47.89
			1 000	47.89
12/05/2025	20:22:52.017	4 500		47.89
			4 500	47.89
			4 500	47.89
12/05/2025	20:22:36.776	1 000		47.90
			1 000	47.90
			1 000	47.90
12/05/2025	20:22:35.194	100		47.90
			100	47.90
			100	47.90
12/05/2025	20:22:29.831	400		47.90
			400	47.90
			400	47.90
12/05/2025	20:22:23.417	1 000		47.90
			1 000	47.90
			1 000	47.90
12/05/2025	20:22:13.478	1 700		47.90
			200	47.90
			1 500	47.90
			1 700	47.90
12/05/2025	20:22:02.589	500		47.89
			500	47.89
			500	47.89
12/05/2025	20:21:55.015	4 500		47.89
			4 500	47.89
			4 500	47.89
12/05/2025	20:21:48.412	1 000		47.90
			1 000	47.90
			1 000	47.90
12/05/2025	20:21:41.705	280		47.90
			280	47.90
			150	47.90
			130	47.90
12/05/2025	20:21:41.631	500		47.89
			500	47.89
			500	47.89
12/05/2025	20:21:28.169	500		47.86
			500	47.86
			500	47.86
12/05/2025	20:21:25.775	1 000		47.86
			1 000	47.86
			1 000	47.86
12/05/2025	20:21:22.127	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	20:21:00.729	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	20:20:32.738	200		47.84
			100	47.84
			100	47.84
			200	47.84
12/05/2025	20:20:32.123	10		47.84
			10	47.84
			10	47.84
12/05/2025	20:18:55.459	104		47.84
			14	47.84
			90	47.84
			104	47.84
12/05/2025	20:17:23.094	30		47.71
			30	47.71
			30	47.71
12/05/2025	20:17:22.458	12		47.89
			12	47.89
			12	47.89
12/05/2025	20:16:28.985	10		47.84
			10	47.84
			10	47.84
12/05/2025	20:16:19.644	5		47.89
			5	47.89
			5	47.89
12/05/2025	20:15:42.961	20		47.71
			20	47.71
			20	47.71
12/05/2025	20:15:36.940	33		47.71
			33	47.71
			33	47.71
12/05/2025	20:15:26.795	20		47.89
			20	47.89
			20	47.89
12/05/2025	20:13:27.814	100		47.74
			100	47.74
			100	47.74
12/05/2025	20:12:56.910	5		47.71
			5	47.71
			5	47.71
12/05/2025	20:12:01.801	10		47.89
			10	47.89
			10	47.89
12/05/2025	20:11:31.307	10		47.89
			10	47.89
			10	47.89
12/05/2025	20:10:57.979	30		47.89
			30	47.89
			30	47.89
12/05/2025	20:10:42.603	30		47.89
			30	47.89
			30	47.89
12/05/2025	20:07:50.622	21		47.89
			21	47.89
			21	47.89
12/05/2025	20:06:42.457	21		47.89
			21	47.89
			21	47.89
12/05/2025	20:06:13.110	25		47.89
			25	47.89
			25	47.89
12/05/2025	20:05:18.277	1		47.84
			1	47.84
			1	47.84
12/05/2025	20:04:56.636	25		47.64
			25	47.64
			25	47.64
12/05/2025	20:03:05.732	10		47.64
			10	47.64
			10	47.64
12/05/2025	20:02:31.930	6		47.64
			6	47.64
			6	47.64
12/05/2025	20:01:28.521	3		47.84
			3	47.84
			3	47.84
12/05/2025	20:01:22.785	25		47.84
			25	47.84
			25	47.84
12/05/2025	20:00:15.683	50		47.64
			50	47.64
			50	47.64
12/05/2025	19:59:51.813	20		47.89
			20	47.89
			20	47.89
12/05/2025	19:59:12.077	41		47.89
			41	47.89
			41	47.89
12/05/2025	19:59:02.919	160		47.64
			160	47.64
			160	47.64
12/05/2025	19:57:51.373	90		47.89
			90	47.89
			90	47.89
12/05/2025	19:56:59.824	500		47.80
			500	47.80
			500	47.80
12/05/2025	19:55:50.025	1 000		47.80
			1 000	47.80
			1 000	47.80
12/05/2025	19:55:46.787	10		47.84
			10	47.84
			10	47.84
12/05/2025	19:55:26.476	300		47.80
			300	47.80
			300	47.80
12/05/2025	19:54:50.207	21		47.80
			21	47.80
			21	47.80
12/05/2025	19:54:12.434	15		47.84
			15	47.84
			15	47.84
12/05/2025	19:53:57.193	4		47.84
			4	47.84
			4	47.84
12/05/2025	19:53:09.993	40		47.84
			40	47.84
			40	47.84
12/05/2025	19:51:49.824	2		47.84
			2	47.84
			2	47.84
12/05/2025	19:51:45.499	15		47.80
			15	47.80
			15	47.80
12/05/2025	19:51:29.455	100		47.80
			100	47.80
			100	47.80
12/05/2025	19:51:22.325	150		47.80
			150	47.80
			150	47.80
12/05/2025	19:50:52.678	41		47.80
			41	47.80
			41	47.80
12/05/2025	19:49:52.636	500		47.89
			500	47.89
			500	47.89
12/05/2025	19:49:49.141	1 000		47.80
			500	47.80
			1 000	47.80
			500	47.80
12/05/2025	19:49:33.024	1 000		47.81
			1 000	47.81
			1 000	47.81
12/05/2025	19:46:30.412	1 000		47.71
			1 000	47.71
			1 000	47.71
12/05/2025	19:46:29.848	178		47.71
			178	47.71
			178	47.71
12/05/2025	19:46:21.601	1 895		47.80
			1 895	47.80
			1 500	47.80
			395	47.80
12/05/2025	19:46:16.084	1 000		47.79
			1 000	47.79
			1 000	47.79
12/05/2025	19:46:14.651	1		47.79
			1	47.79
			1	47.79
12/05/2025	19:45:32.194	350		47.79
			350	47.79
			350	47.79
12/05/2025	19:45:07.286	320		47.71
			35	47.71
			285	47.71
			150	47.71
			170	47.71
12/05/2025	19:42:48.945	2 330		47.71
			665	47.71
			665	47.71
			1 000	47.71
			2 330	47.71
12/05/2025	19:42:41.882	210		47.71
			210	47.71
			210	47.71
12/05/2025	19:42:38.244	12		47.71
			12	47.71
			12	47.71
12/05/2025	19:41:41.714	665		47.84
			600	47.84
			665	47.84
			65	47.84
12/05/2025	19:41:10.818	665		47.83
			665	47.83
			665	47.83
12/05/2025	19:40:27.156	50		47.71
			50	47.71
			50	47.71
12/05/2025	19:39:43.438	100		47.83
			100	47.83
			100	47.83
12/05/2025	19:39:33.807	100		47.71
			100	47.71
			100	47.71
12/05/2025	19:38:57.699	30		47.71
			30	47.71
			30	47.71
12/05/2025	19:37:58.454	4		47.84
			4	47.84
			4	47.84
12/05/2025	19:37:51.293	100		47.71
			100	47.71
			100	47.71
12/05/2025	19:35:20.063	4		47.84
			4	47.84
			4	47.84
12/05/2025	19:34:20.011	20		47.71
			20	47.71
			20	47.71
12/05/2025	19:33:17.923	2 000		47.71
			2 000	47.71
			2 000	47.71
12/05/2025	19:33:11.282	1 000		47.71
			1 000	47.71
			1 000	47.71
12/05/2025	19:33:11.119	1 000		47.71
			1 000	47.71
			1 000	47.71
12/05/2025	19:32:23.596	110		47.90
			110	47.90
			110	47.90
12/05/2025	19:32:19.717	500		47.89
			500	47.89
			500	47.89
12/05/2025	19:32:17.836	1 603		47.85
			5	47.85
			20	47.85
			25	47.85
			40	47.85
			38	47.85
			1 578	47.85
			1 500	47.85
12/05/2025	19:30:26.788	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:29:56.446	120		47.84
			120	47.84
			120	47.84
12/05/2025	19:29:51.606	500		47.83
			500	47.83
			500	47.83
12/05/2025	19:29:41.238	500		47.83
			500	47.83
			500	47.83
12/05/2025	19:29:30.871	500		47.83
			500	47.83
			500	47.83
12/05/2025	19:29:20.438	500		47.83
			500	47.83
			500	47.83
12/05/2025	19:29:16.893	40		47.83
			40	47.83
			40	47.83
12/05/2025	19:29:14.338	420		47.83
			420	47.83
			420	47.83
12/05/2025	19:29:13.246	112		47.71
			112	47.71
			112	47.71
12/05/2025	19:29:05.105	50		47.71
			50	47.71
			50	47.71
12/05/2025	19:28:24.291	40		47.71
			40	47.71
			40	47.71
12/05/2025	19:28:18.429	1		47.83
			1	47.83
			1	47.83
12/05/2025	19:27:55.873	30		47.71
			30	47.71
			30	47.71
12/05/2025	19:27:18.100	500		47.83
			500	47.83
			500	47.83
12/05/2025	19:26:34.817	1 000		47.84
			900	47.84
			1 000	47.84
			100	47.84
12/05/2025	19:26:17.164	497		47.71
			497	47.71
			497	47.71
12/05/2025	19:26:16.918	1 000		47.71
			1 000	47.71
			1 000	47.71
12/05/2025	19:25:27.727	1 000		47.68
			1 000	47.68
			1 000	47.68
12/05/2025	19:25:27.355	150		47.68
			150	47.68
			150	47.68
12/05/2025	19:25:27.206	503		47.69
			503	47.69
			3	47.69
			500	47.69
12/05/2025	19:24:45.354	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:24:26.674	1		47.84
			1	47.84
			1	47.84
12/05/2025	19:23:51.509	416		47.70
			316	47.70
			100	47.70
			416	47.70
12/05/2025	19:23:48.957	104		47.84
			104	47.84
			104	47.84
12/05/2025	19:23:01.532	2		47.70
			2	47.70
			2	47.70
12/05/2025	19:22:27.091	500		47.88
			500	47.88
			500	47.88
12/05/2025	19:22:07.713	74		47.88
			74	47.88
			34	47.88
			40	47.88
12/05/2025	19:21:19.840	30		47.88
			30	47.88
			30	47.88
12/05/2025	19:21:14.262	1 000		47.85
			250	47.85
			750	47.85
			1 000	47.85
12/05/2025	19:20:11.848	500		47.86
			500	47.86
			500	47.86
12/05/2025	19:19:12.111	1 000		47.85
			10	47.85
			1 000	47.85
			990	47.85
12/05/2025	19:17:39.058	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:16:38.094	1 500		47.85
			1 500	47.85
			1 500	47.85
12/05/2025	19:16:34.834	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:16:34.782	5		47.84
			1	47.84
			4	47.84
			5	47.84
12/05/2025	19:16:07.109	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:15:19.386	62		47.89
			62	47.89
			62	47.89
12/05/2025	19:15:02.884	22		47.69
			22	47.69
			22	47.69
12/05/2025	19:14:07.180	20		47.69
			20	47.69
			20	47.69
12/05/2025	19:13:27.275	1 500		47.85
			2	47.85
			1 500	47.85
			500	47.85
			998	47.85
12/05/2025	19:13:05.637	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:11:40.921	140		47.85
			40	47.85
			100	47.85
			140	47.85
12/05/2025	19:11:25.076	500		47.84
			500	47.84
			500	47.84
12/05/2025	19:10:41.945	500		47.84
			500	47.84
			500	47.84
12/05/2025	19:09:59.206	14		47.89
			14	47.89
			14	47.89
12/05/2025	19:08:39.831	250		47.69
			250	47.69
			250	47.69
12/05/2025	19:08:39.724	400		47.69
			400	47.69
			7	47.69
			393	47.69
12/05/2025	19:08:39.674	10		47.90
			10	47.90
			10	47.90
12/05/2025	19:06:34.864	1 500		47.85
			1 500	47.85
			1 500	47.85
12/05/2025	19:06:31.689	500		47.84
			220	47.84
			40	47.84
			240	47.84
			500	47.84
12/05/2025	19:05:45.608	1 000		47.84
			1 000	47.84
			1 000	47.84
12/05/2025	19:04:43.811	2		47.96
			2	47.96
			2	47.96
12/05/2025	19:02:56.867	10		47.72
			10	47.72
			10	47.72

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