Tradegate Exchange

Meta Platforms Inc.

1575

1351

569.70

Date	Time	Volume	Order Volume	Price
12/05/2025	18:15:12.917	10		569.70
			10	569.70
			10	569.70
12/05/2025	18:14:07.919	100		569.70
			100	569.70
			100	569.70
12/05/2025	18:13:48.744	10		569.70
			10	569.70
			5	569.70
			5	569.70
12/05/2025	18:13:06.911	10		568.90
			10	568.90
			10	568.90
12/05/2025	18:12:03.360	36		568.50
			36	568.50
			36	568.50
12/05/2025	18:10:58.367	2		568.50
			2	568.50
			2	568.50
12/05/2025	18:10:21.368	2		568.50
			2	568.50
			2	568.50
12/05/2025	18:10:07.503	6		568.70
			6	568.70
			6	568.70
12/05/2025	18:10:05.102	2		568.70
			2	568.70
			2	568.70
12/05/2025	18:09:33.011	1		568.20
			1	568.20
			1	568.20
12/05/2025	18:09:30.172	34		568.50
			34	568.50
			34	568.50
12/05/2025	18:09:18.175	9		568.50
			9	568.50
			9	568.50
12/05/2025	18:09:16.553	3		568.20
			3	568.20
			3	568.20
12/05/2025	18:08:49.043	1		568.60
			1	568.60
			1	568.60
12/05/2025	18:08:01.942	2		568.90
			2	568.90
			2	568.90
12/05/2025	18:07:27.153	3		569.20
			3	569.20
			3	569.20
12/05/2025	18:06:37.640	1		569.20
			1	569.20
			1	569.20
12/05/2025	18:06:19.722	1		568.80
			1	568.80
			1	568.80
12/05/2025	18:02:04.650	40		567.60
			40	567.60
			40	567.60
12/05/2025	18:01:39.011	7		567.50
			7	567.50
			7	567.50
12/05/2025	18:01:20.381	3		567.40
			3	567.40
			3	567.40
12/05/2025	18:00:11.630	10		566.70
			10	566.70
			10	566.70
12/05/2025	18:00:03.209	111		567.00
			111	567.00
			111	567.00
12/05/2025	17:58:04.783	35		568.00
			35	568.00
			35	568.00
12/05/2025	17:56:31.889	4		567.80
			4	567.80
			4	567.80
12/05/2025	17:55:41.831	2		568.50
			2	568.50
			2	568.50
12/05/2025	17:54:47.187	6		568.20
			6	568.20
			6	568.20
12/05/2025	17:54:20.021	3		568.10
			3	568.10
			3	568.10
12/05/2025	17:52:24.233	2		567.60
			2	567.60
			2	567.60
12/05/2025	17:52:00.829	7		568.00
			7	568.00
			7	568.00
12/05/2025	17:51:37.104	2		568.20
			2	568.20
			2	568.20
12/05/2025	17:51:19.761	4		568.10
			4	568.10
			4	568.10
12/05/2025	17:49:56.804	2		568.40
			2	568.40
			2	568.40
12/05/2025	17:49:38.047	1		568.00
			1	568.00
			1	568.00
12/05/2025	17:48:33.381	1		568.20
			1	568.20
			1	568.20
12/05/2025	17:47:47.100	1		567.90
			1	567.90
			1	567.90
12/05/2025	17:47:37.778	25		567.90
			25	567.90
			25	567.90
12/05/2025	17:46:58.231	30		567.80
			30	567.80
			30	567.80
12/05/2025	17:46:09.875	285		567.90
			285	567.90
			285	567.90
12/05/2025	17:45:31.688	9		567.80
			9	567.80
			9	567.80
12/05/2025	17:45:06.092	1		567.80
			1	567.80
			1	567.80
12/05/2025	17:44:52.325	15		568.40
			15	568.40
			15	568.40
12/05/2025	17:42:00.934	50		567.50
			50	567.50
			50	567.50
12/05/2025	17:41:06.709	20		568.10
			20	568.10
			20	568.10
12/05/2025	17:38:28.814	1		570.00
			1	570.00
			1	570.00
12/05/2025	17:36:42.492	180		570.00
			180	570.00
			2	570.00
			178	570.00
12/05/2025	17:36:04.513	95		569.80
			95	569.80
			95	569.80
12/05/2025	17:35:02.645	4		568.90
			4	568.90
			4	568.90
12/05/2025	17:34:29.281	11		568.70
			11	568.70
			11	568.70
12/05/2025	17:34:16.708	2		568.70
			2	568.70
			2	568.70
12/05/2025	17:32:32.446	3		568.80
			3	568.80
			3	568.80
12/05/2025	17:32:25.663	146		568.70
			146	568.70
			146	568.70
12/05/2025	17:31:42.953	2		568.50
			2	568.50
			2	568.50
12/05/2025	17:29:57.021	9		567.30
			9	567.30
			9	567.30
12/05/2025	17:29:34.282	3		567.60
			3	567.60
			3	567.60
12/05/2025	17:29:23.567	3		567.30
			3	567.30
			3	567.30
12/05/2025	17:29:14.451	6		567.40
			6	567.40
			6	567.40
12/05/2025	17:29:09.672	5		567.40
			5	567.40
			5	567.40
12/05/2025	17:28:48.814	1		567.50
			1	567.50
			1	567.50
12/05/2025	17:28:43.080	1		567.50
			1	567.50
			1	567.50
12/05/2025	17:28:31.403	1		567.40
			1	567.40
			1	567.40
12/05/2025	17:28:08.500	1		568.00
			1	568.00
			1	568.00
12/05/2025	17:28:01.817	1		568.30
			1	568.30
			1	568.30
12/05/2025	17:27:21.932	32		568.10
			32	568.10
			32	568.10
12/05/2025	17:26:33.684	1		568.20
			1	568.20
			1	568.20
12/05/2025	17:26:30.758	1		568.00
			1	568.00
			1	568.00
12/05/2025	17:26:12.967	6		568.60
			6	568.60
			6	568.60
12/05/2025	17:25:46.052	8		568.00
			8	568.00
			8	568.00
12/05/2025	17:25:12.740	1		568.30
			1	568.30
			1	568.30
12/05/2025	17:25:03.673	1		568.00
			1	568.00
			1	568.00
12/05/2025	17:24:02.449	100		567.80
			100	567.80
			100	567.80
12/05/2025	17:23:28.109	5		567.50
			5	567.50
			5	567.50
12/05/2025	17:22:59.683	1		567.30
			1	567.30
			1	567.30
12/05/2025	17:22:05.707	8		567.50
			8	567.50
			8	567.50
12/05/2025	17:21:52.387	2		567.90
			2	567.90
			2	567.90
12/05/2025	17:21:15.750	1		567.90
			1	567.90
			1	567.90
12/05/2025	17:20:53.131	10		568.20
			10	568.20
			10	568.20
12/05/2025	17:20:37.924	4		567.90
			4	567.90
			4	567.90
12/05/2025	17:20:03.648	10		567.80
			10	567.80
			10	567.80
12/05/2025	17:19:12.943	30		567.90
			30	567.90
			30	567.90
12/05/2025	17:18:56.611	1		567.90
			1	567.90
			1	567.90
12/05/2025	17:18:54.556	2		567.90
			2	567.90
			2	567.90
12/05/2025	17:18:18.591	5		567.80
			5	567.80
			5	567.80
12/05/2025	17:18:12.623	2		567.80
			2	567.80
			2	567.80
12/05/2025	17:17:18.186	10		568.20
			10	568.20
			10	568.20
12/05/2025	17:17:11.952	6		567.90
			6	567.90
			6	567.90
12/05/2025	17:17:11.882	5		568.10
			5	568.10
			5	568.10
12/05/2025	17:14:57.959	19		567.50
			19	567.50
			19	567.50
12/05/2025	17:14:56.405	4		567.50
			4	567.50
			4	567.50
12/05/2025	17:14:11.769	9		567.40
			9	567.40
			9	567.40
12/05/2025	17:14:06.332	2		567.80
			2	567.80
			2	567.80
12/05/2025	17:13:18.236	1		567.60
			1	567.60
			1	567.60
12/05/2025	17:12:49.971	10		567.90
			10	567.90
			10	567.90
12/05/2025	17:10:24.959	2		567.00
			2	567.00
			2	567.00
12/05/2025	17:09:41.677	7		567.20
			7	567.20
			7	567.20
12/05/2025	17:07:24.314	25		568.40
			25	568.40
			25	568.40
12/05/2025	17:06:48.056	1		567.90
			1	567.90
			1	567.90
12/05/2025	17:04:43.949	5		569.80
			5	569.80
			5	569.80
12/05/2025	17:04:31.566	10		569.60
			10	569.60
			10	569.60
12/05/2025	17:03:43.024	2		569.60
			2	569.60
			2	569.60
12/05/2025	17:02:02.547	4		569.00
			4	569.00
			4	569.00
12/05/2025	17:01:33.503	2		568.70
			2	568.70
			2	568.70
12/05/2025	17:01:30.669	5		568.40
			5	568.40
			5	568.40
12/05/2025	17:01:27.338	4		568.40
			4	568.40
			4	568.40
12/05/2025	17:00:13.068	1		567.90
			1	567.90
			1	567.90
12/05/2025	17:00:07.953	2		567.20
			2	567.20
			2	567.20
12/05/2025	17:00:04.674	10		567.70
			10	567.70
			10	567.70
12/05/2025	16:59:41.796	35		567.40
			35	567.40
			35	567.40
12/05/2025	16:59:34.909	6		567.60
			6	567.60
			6	567.60
12/05/2025	16:56:03.317	21		567.90
			21	567.90
			21	567.90
12/05/2025	16:55:54.274	35		568.20
			35	568.20
			35	568.20
12/05/2025	16:54:39.014	2		568.30
			2	568.30
			2	568.30
12/05/2025	16:54:14.974	3		567.90
			3	567.90
			3	567.90
12/05/2025	16:53:49.115	1		568.00
			1	568.00
			1	568.00
12/05/2025	16:53:27.674	12		567.50
			12	567.50
			12	567.50
12/05/2025	16:53:13.833	2		567.30
			2	567.30
			2	567.30
12/05/2025	16:52:41.191	4		566.50
			4	566.50
			4	566.50
12/05/2025	16:52:31.616	40		566.60
			40	566.60
			40	566.60
12/05/2025	16:51:50.173	1		566.80
			1	566.80
			1	566.80
12/05/2025	16:50:19.849	2		566.60
			2	566.60
			2	566.60
12/05/2025	16:50:03.910	8		566.40
			8	566.40
			8	566.40
12/05/2025	16:49:51.989	20		566.20
			20	566.20
			20	566.20
12/05/2025	16:47:10.302	4		566.90
			4	566.90
			4	566.90
12/05/2025	16:46:09.918	9		566.50
			9	566.50
			9	566.50
12/05/2025	16:45:34.471	20		566.50
			20	566.50
			20	566.50
12/05/2025	16:45:06.782	10		566.50
			10	566.50
			10	566.50
12/05/2025	16:43:49.093	1		566.90
			1	566.90
			1	566.90
12/05/2025	16:43:01.307	1		567.80
			1	567.80
			1	567.80
12/05/2025	16:42:06.076	1		567.20
			1	567.20
			1	567.20
12/05/2025	16:41:13.417	8		567.10
			8	567.10
			8	567.10
12/05/2025	16:40:12.021	2		566.10
			2	566.10
			2	566.10
12/05/2025	16:39:53.284	15		566.00
			15	566.00
			15	566.00
12/05/2025	16:39:37.845	13		566.50
			13	566.50
			13	566.50
12/05/2025	16:36:09.832	20		564.70
			20	564.70
			20	564.70
12/05/2025	16:35:58.326	50		564.10
			50	564.10
			50	564.10
12/05/2025	16:35:48.279	4		564.20
			4	564.20
			4	564.20
12/05/2025	16:35:14.806	2		564.70
			2	564.70
			2	564.70
12/05/2025	16:35:12.211	20		564.10
			20	564.10
			20	564.10
12/05/2025	16:34:55.158	10		564.20
			10	564.20
			10	564.20
12/05/2025	16:34:17.090	10		563.90
			10	563.90
			10	563.90
12/05/2025	16:33:13.942	5		564.10
			5	564.10
			5	564.10
12/05/2025	16:32:59.893	5		564.00
			5	564.00
			5	564.00
12/05/2025	16:32:22.447	10		563.00
			10	563.00
			10	563.00
12/05/2025	16:31:55.716	1		563.20
			1	563.20
			1	563.20
12/05/2025	16:31:33.028	3		563.40
			3	563.40
			3	563.40
12/05/2025	16:30:56.871	15		563.70
			15	563.70
			15	563.70
12/05/2025	16:30:32.210	10		563.80
			10	563.80
			10	563.80
12/05/2025	16:30:03.221	5		564.10
			5	564.10
			5	564.10
12/05/2025	16:29:42.757	5		564.50
			5	564.50
			5	564.50
12/05/2025	16:29:25.214	20		564.60
			20	564.60
			20	564.60
12/05/2025	16:29:23.992	1		564.60
			1	564.60
			1	564.60
12/05/2025	16:29:13.830	1		564.20
			1	564.20
			1	564.20
12/05/2025	16:28:47.938	37		564.70
			37	564.70
			37	564.70
12/05/2025	16:28:45.791	1		564.70
			1	564.70
			1	564.70
12/05/2025	16:28:37.024	3		564.70
			3	564.70
			3	564.70
12/05/2025	16:28:16.438	5		565.00
			5	565.00
			5	565.00
12/05/2025	16:28:13.419	1		565.10
			1	565.10
			1	565.10
12/05/2025	16:27:49.225	3		565.50
			3	565.50
			3	565.50
12/05/2025	16:27:49.126	9		565.10
			9	565.10
			9	565.10
12/05/2025	16:26:31.265	2		566.10
			2	566.10
			2	566.10
12/05/2025	16:26:09.306	10		566.90
			10	566.90
			10	566.90
12/05/2025	16:26:07.380	3		566.60
			3	566.60
			3	566.60
12/05/2025	16:25:38.180	31		567.00
			31	567.00
			31	567.00
12/05/2025	16:25:22.555	2		567.00
			2	567.00
			2	567.00
12/05/2025	16:25:03.227	10		567.40
			10	567.40
			10	567.40
12/05/2025	16:24:58.024	2		567.60
			2	567.60
			2	567.60
12/05/2025	16:24:55.228	2		567.30
			2	567.30
			2	567.30
12/05/2025	16:24:45.109	25		567.50
			25	567.50
			25	567.50
12/05/2025	16:24:38.167	10		568.10
			10	568.10
			10	568.10
12/05/2025	16:24:21.319	10		568.10
			10	568.10
			10	568.10
12/05/2025	16:23:56.578	2		568.20
			2	568.20
			2	568.20
12/05/2025	16:23:33.432	50		567.50
			50	567.50
			50	567.50
12/05/2025	16:23:02.099	2		567.50
			2	567.50
			2	567.50
12/05/2025	16:22:23.893	2		566.70
			2	566.70
			2	566.70
12/05/2025	16:22:17.598	1		567.00
			1	567.00
			1	567.00
12/05/2025	16:22:00.171	20		566.60
			20	566.60
			20	566.60
12/05/2025	16:21:36.979	250		567.20
			250	567.20
			250	567.20
12/05/2025	16:20:34.619	50		568.80
			50	568.80
			50	568.80
12/05/2025	16:19:37.876	4		569.40
			4	569.40
			4	569.40
12/05/2025	16:19:00.081	13		569.30
			13	569.30
			13	569.30
12/05/2025	16:17:59.390	2		569.10
			2	569.10
			2	569.10
12/05/2025	16:17:57.902	4		569.20
			4	569.20
			4	569.20
12/05/2025	16:17:56.474	5		569.40
			5	569.40
			5	569.40
12/05/2025	16:17:11.465	24		568.90
			24	568.90
			24	568.90
12/05/2025	16:16:47.364	20		568.60
			20	568.60
			20	568.60
12/05/2025	16:16:03.204	55		568.00
			55	568.00
			55	568.00
12/05/2025	16:15:49.953	2		567.60
			2	567.60
			2	567.60
12/05/2025	16:15:45.463	5		567.30
			5	567.30
			5	567.30
12/05/2025	16:15:36.010	2		567.40
			2	567.40
			2	567.40
12/05/2025	16:14:56.442	3		567.90
			3	567.90
			3	567.90
12/05/2025	16:13:27.159	10		567.80
			10	567.80
			10	567.80
12/05/2025	16:13:24.486	4		568.00
			4	568.00
			4	568.00
12/05/2025	16:12:52.071	5		567.50
			5	567.50
			5	567.50
12/05/2025	16:12:30.505	1		566.80
			1	566.80
			1	566.80
12/05/2025	16:11:53.982	1		567.00
			1	567.00
			1	567.00
12/05/2025	16:09:27.972	19		564.30
			19	564.30
			19	564.30
12/05/2025	16:09:14.994	15		564.50
			15	564.50
			15	564.50
12/05/2025	16:06:38.011	10		564.60
			10	564.60
			10	564.60
12/05/2025	16:05:14.911	53		564.10
			53	564.10
			53	564.10
12/05/2025	16:05:14.630	300		564.10
			300	564.10
			300	564.10
12/05/2025	16:05:08.920	5		563.70
			5	563.70
			5	563.70
12/05/2025	16:04:48.922	26		564.10
			26	564.10
			26	564.10
12/05/2025	16:04:20.011	10		564.60
			10	564.60
			10	564.60
12/05/2025	16:04:15.767	50		564.50
			50	564.50
			50	564.50
12/05/2025	16:04:09.488	10		564.90
			10	564.90
			10	564.90
12/05/2025	16:03:50.048	4		564.40
			4	564.40
			4	564.40
12/05/2025	16:02:41.577	40		565.40
			3	565.40
			40	565.40
			37	565.40
12/05/2025	16:02:41.526	3		565.00
			3	565.00
			3	565.00
12/05/2025	16:02:31.621	15		564.90
			15	564.90
			15	564.90
12/05/2025	16:02:13.949	8		563.90
			8	563.90
			8	563.90
12/05/2025	16:01:58.377	1		563.40
			1	563.40
			1	563.40
12/05/2025	16:01:52.943	3		562.60
			3	562.60
			3	562.60
12/05/2025	16:01:35.191	4		562.70
			4	562.70
			4	562.70
12/05/2025	16:00:42.316	3		562.00
			3	562.00
			3	562.00
12/05/2025	16:00:04.193	1		562.20
			1	562.20
			1	562.20
12/05/2025	15:59:31.904	1		561.10
			1	561.10
			1	561.10
12/05/2025	15:59:18.274	38		561.50
			38	561.50
			38	561.50
12/05/2025	15:59:15.098	9		561.20
			9	561.20
			9	561.20
12/05/2025	15:58:52.109	1		560.80
			1	560.80
			1	560.80
12/05/2025	15:58:35.355	5		561.40
			5	561.40
			5	561.40
12/05/2025	15:58:31.634	2		561.50
			2	561.50
			2	561.50
12/05/2025	15:57:44.465	18		560.90
			18	560.90
			18	560.90
12/05/2025	15:57:16.023	5		561.20
			5	561.20
			5	561.20
12/05/2025	15:56:45.755	20		561.50
			20	561.50
			20	561.50
12/05/2025	15:55:01.784	1		563.30
			1	563.30
			1	563.30
12/05/2025	15:53:38.484	4		561.60
			4	561.60
			4	561.60
12/05/2025	15:53:28.891	1		561.70
			1	561.70
			1	561.70
12/05/2025	15:51:26.813	5		561.50
			5	561.50
			5	561.50
12/05/2025	15:51:25.128	1		561.20
			1	561.20
			1	561.20
12/05/2025	15:50:47.860	2		561.40
			2	561.40
			2	561.40
12/05/2025	15:50:22.588	53		562.00
			53	562.00
			53	562.00
12/05/2025	15:49:54.767	23		561.40
			23	561.40
			23	561.40
12/05/2025	15:49:10.227	5		561.40
			5	561.40
			5	561.40
12/05/2025	15:48:17.163	8		560.50
			8	560.50
			8	560.50
12/05/2025	15:48:16.409	18		561.20
			18	561.20
			18	561.20
12/05/2025	15:48:10.017	3		560.80
			3	560.80
			3	560.80
12/05/2025	15:47:45.712	36		561.00
			36	561.00
			36	561.00
12/05/2025	15:46:51.305	1		561.80
			1	561.80
			1	561.80
12/05/2025	15:46:37.051	53		561.00
			53	561.00
			53	561.00
12/05/2025	15:46:36.959	1		561.10
			1	561.10
			1	561.10
12/05/2025	15:46:23.464	1		561.50
			1	561.50
			1	561.50
12/05/2025	15:46:00.101	3		561.20
			3	561.20
			3	561.20
12/05/2025	15:45:57.589	1		561.00
			1	561.00
			1	561.00
12/05/2025	15:45:51.220	30		562.00
			30	562.00
			30	562.00
12/05/2025	15:45:49.393	10		561.60
			10	561.60
			10	561.60
12/05/2025	15:45:33.287	1		561.50
			1	561.50
			1	561.50
12/05/2025	15:45:30.075	3		561.50
			3	561.50
			3	561.50
12/05/2025	15:45:24.925	5		561.50
			5	561.50
			5	561.50
12/05/2025	15:44:54.241	9		561.70
			9	561.70
			9	561.70
12/05/2025	15:44:30.372	31		560.40
			31	560.40
			31	560.40
12/05/2025	15:44:16.333	20		560.40
			20	560.40
			20	560.40
12/05/2025	15:43:55.891	8		560.20
			8	560.20
			8	560.20
12/05/2025	15:43:38.251	3		560.20
			3	560.20
			3	560.20
12/05/2025	15:42:59.416	152		558.70
			152	558.70
			152	558.70
12/05/2025	15:42:48.251	4		558.50
			4	558.50
			4	558.50
12/05/2025	15:42:48.174	5		558.50
			5	558.50
			5	558.50
12/05/2025	15:42:31.778	1		558.30
			1	558.30
			1	558.30
12/05/2025	15:42:30.704	10		558.50
			10	558.50
			10	558.50
12/05/2025	15:42:19.656	9		558.80
			9	558.80
			9	558.80
12/05/2025	15:41:45.229	10		560.90
			10	560.90
			10	560.90
12/05/2025	15:41:05.132	150		561.60
			150	561.60
			150	561.60
12/05/2025	15:40:57.024	4		561.70
			4	561.70
			4	561.70
12/05/2025	15:40:01.823	36		560.40
			36	560.40
			36	560.40
12/05/2025	15:39:50.645	1		560.90
			1	560.90
			1	560.90
12/05/2025	15:39:42.471	15		560.10
			15	560.10
			15	560.10
12/05/2025	15:38:53.283	2		560.00
			2	560.00
			2	560.00
12/05/2025	15:38:25.234	7		560.30
			7	560.30
			7	560.30
12/05/2025	15:37:59.913	5		559.50
			5	559.50
			5	559.50
12/05/2025	15:37:58.278	32		559.70
			32	559.70
			32	559.70
12/05/2025	15:37:33.628	170		561.10
			170	561.10
			170	561.10
12/05/2025	15:36:16.845	2		560.10
			2	560.10
			2	560.10
12/05/2025	15:36:15.620	2		560.20
			2	560.20
			2	560.20
12/05/2025	15:36:04.051	1		559.80
			1	559.80
			1	559.80
12/05/2025	15:35:15.722	1		558.90
			1	558.90
			1	558.90
12/05/2025	15:35:09.104	4		559.50
			4	559.50
			4	559.50
12/05/2025	15:35:03.274	3		558.60
			3	558.60
			3	558.60
12/05/2025	15:35:03.213	10		559.00
			10	559.00
			10	559.00
12/05/2025	15:34:48.596	210		559.20
			210	559.20
			210	559.20
12/05/2025	15:34:34.957	128		559.60
			8	559.60
			5	559.60
			7	559.60
			11	559.60
			50	559.60
			128	559.60
			27	559.60
			18	559.60
			2	559.60
12/05/2025	15:34:34.866	28		560.00
			5	560.00
			5	560.00
			9	560.00
			1	560.00
			28	560.00
			5	560.00
			3	560.00
12/05/2025	15:34:21.906	10		560.10
			10	560.10
			10	560.10
12/05/2025	15:34:21.829	20		560.10
			20	560.10
			20	560.10
12/05/2025	15:34:10.403	4		560.50
			4	560.50
			4	560.50
12/05/2025	15:33:57.355	10		561.60
			10	561.60
			10	561.60
12/05/2025	15:33:38.743	15		561.80
			15	561.80
			15	561.80
12/05/2025	15:32:14.827	18		561.70
			18	561.70
			18	561.70
12/05/2025	15:32:14.752	44		562.00
			44	562.00
			44	562.00
12/05/2025	15:32:11.527	8		562.40
			8	562.40
			8	562.40
12/05/2025	15:32:10.466	1		562.40
			1	562.40
			1	562.40
12/05/2025	15:32:06.498	1		562.40
			1	562.40
			1	562.40
12/05/2025	15:31:25.819	15		562.50
			15	562.50
			15	562.50
12/05/2025	15:31:23.827	41		562.60
			41	562.60
			41	562.60
12/05/2025	15:31:22.164	1		563.30
			1	563.30
			1	563.30
12/05/2025	15:31:02.014	17		564.40
			17	564.40
			17	564.40
12/05/2025	15:31:00.936	3		564.60
			3	564.60
			3	564.60
12/05/2025	15:30:54.045	56		565.40
			12	565.40
			56	565.40
			44	565.40
12/05/2025	15:30:46.945	9		566.40
			9	566.40
			9	566.40
12/05/2025	15:30:30.660	20		566.90
			20	566.90
			20	566.90
12/05/2025	15:30:28.961	89		567.30
			89	567.30
			89	567.30
12/05/2025	15:30:02.888	7		568.50
			6	568.50
			1	568.50
			5	568.50
			2	568.50
12/05/2025	15:25:57.424	1		565.40
			1	565.40
			1	565.40
12/05/2025	15:25:24.147	57		564.40
			57	564.40
			57	564.40
12/05/2025	15:24:19.702	11		564.00
			11	564.00
			11	564.00
12/05/2025	15:22:34.992	2		564.50
			2	564.50
			2	564.50
12/05/2025	15:20:56.394	3		564.10
			3	564.10
			3	564.10
12/05/2025	15:20:13.454	1		565.10
			1	565.10
			1	565.10
12/05/2025	15:19:35.009	15		564.40
			15	564.40
			15	564.40
12/05/2025	15:19:20.920	19		564.90
			19	564.90
			19	564.90
12/05/2025	15:17:35.272	18		565.30
			18	565.30
			18	565.30
12/05/2025	15:15:48.312	2		565.80
			2	565.80
			2	565.80
12/05/2025	15:14:31.794	1		565.10
			1	565.10
			1	565.10
12/05/2025	15:13:34.490	6		564.90
			6	564.90
			6	564.90
12/05/2025	15:12:47.759	5		565.10
			5	565.10
			5	565.10
12/05/2025	15:12:43.579	80		565.10
			80	565.10
			80	565.10
12/05/2025	15:12:09.434	1		564.50
			1	564.50
			1	564.50
12/05/2025	15:10:01.895	2		564.60
			2	564.60
			2	564.60
12/05/2025	15:10:00.746	4		565.20
			4	565.20
			4	565.20
12/05/2025	15:09:22.217	3		564.60
			3	564.60
			3	564.60
12/05/2025	15:09:15.129	10		565.60
			10	565.60
			10	565.60
12/05/2025	15:08:54.872	2		565.50
			2	565.50
			2	565.50
12/05/2025	15:08:28.710	30		564.60
			30	564.60
			30	564.60
12/05/2025	15:07:21.858	19		565.00
			10	565.00
			19	565.00
			9	565.00
12/05/2025	15:07:14.180	5		565.20
			5	565.20
			5	565.20
12/05/2025	15:06:49.580	16		565.10
			16	565.10
			16	565.10
12/05/2025	15:06:40.431	2		565.30
			2	565.30
			2	565.30
12/05/2025	15:05:48.586	8		566.00
			8	566.00
			8	566.00
12/05/2025	15:03:54.616	8		567.40
			8	567.40
			8	567.40

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: 1 594.00
Ask: 1 595.50
Volume: 153 492
-6.01%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:16:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice