Tradegate Exchange

UnitedHealth Group Inc.

408

352

268.00

Date	Time	Volume	Order Volume	Price
19/11/2025	21:59:52.345	30		268.00
			30	268.00
			30	268.00
19/11/2025	21:56:13.905	25		268.40
			25	268.40
			25	268.40
19/11/2025	21:52:32.306	20		267.60
			20	267.60
			20	267.60
19/11/2025	21:51:33.017	10		267.65
			10	267.65
			10	267.65
19/11/2025	21:47:50.259	20		267.30
			20	267.30
			20	267.30
19/11/2025	21:44:20.899	5		267.35
			5	267.35
			5	267.35
19/11/2025	21:40:02.023	200		267.50
			200	267.50
			200	267.50
19/11/2025	21:38:18.285	84		267.35
			84	267.35
			84	267.35
19/11/2025	21:35:56.195	50		266.90
			50	266.90
			50	266.90
19/11/2025	21:34:01.857	3		267.40
			3	267.40
			3	267.40
19/11/2025	21:26:17.155	8		267.05
			8	267.05
			8	267.05
19/11/2025	21:26:12.509	15		266.90
			15	266.90
			15	266.90
19/11/2025	21:14:51.007	8		267.45
			8	267.45
			8	267.45
19/11/2025	21:13:32.164	20		267.55
			20	267.55
			20	267.55
19/11/2025	21:10:02.895	20		267.25
			20	267.25
			20	267.25
19/11/2025	21:06:23.728	260		267.45
			260	267.45
			260	267.45
19/11/2025	21:03:49.785	2		267.40
			2	267.40
			2	267.40
19/11/2025	21:03:30.834	10		267.60
			10	267.60
			10	267.60
19/11/2025	21:01:17.813	30		267.30
			30	267.30
			30	267.30
19/11/2025	20:55:00.863	25		267.00
			25	267.00
			25	267.00
19/11/2025	20:53:32.455	25		266.70
			15	266.70
			25	266.70
			10	266.70
19/11/2025	20:52:40.641	100		266.40
			100	266.40
			100	266.40
19/11/2025	20:50:32.216	2		266.45
			2	266.45
			2	266.45
19/11/2025	20:47:50.927	350		265.95
			350	265.95
			350	265.95
19/11/2025	20:47:06.301	10		266.00
			10	266.00
			10	266.00
19/11/2025	20:41:38.307	20		265.75
			20	265.75
			20	265.75
19/11/2025	20:40:03.179	10		265.90
			10	265.90
			10	265.90
19/11/2025	20:33:18.425	1		266.40
			1	266.40
			1	266.40
19/11/2025	20:24:10.250	100		266.10
			100	266.10
			100	266.10
19/11/2025	20:23:44.808	3		266.30
			3	266.30
			3	266.30
19/11/2025	20:22:26.276	1		266.45
			1	266.45
			1	266.45
19/11/2025	20:22:26.054	150		266.45
			150	266.45
			150	266.45
19/11/2025	20:22:02.701	12		266.35
			12	266.35
			12	266.35
19/11/2025	20:21:50.847	2		266.55
			2	266.55
			2	266.55
19/11/2025	20:17:08.855	1		266.55
			1	266.55
			1	266.55
19/11/2025	20:15:45.603	4		266.50
			4	266.50
			4	266.50
19/11/2025	20:13:05.388	10		266.40
			10	266.40
			10	266.40
19/11/2025	20:12:19.614	1		266.65
			1	266.65
			1	266.65
19/11/2025	20:08:39.591	3		266.65
			3	266.65
			3	266.65
19/11/2025	20:08:39.520	4		266.95
			4	266.95
			4	266.95
19/11/2025	20:08:34.689	1		266.95
			1	266.95
			1	266.95
19/11/2025	20:05:08.020	10		266.50
			10	266.50
			10	266.50
19/11/2025	20:04:43.115	253		266.80
			253	266.80
			253	266.80
19/11/2025	19:45:18.515	15		267.15
			15	267.15
			15	267.15
19/11/2025	19:40:49.858	3		267.55
			3	267.55
			3	267.55
19/11/2025	19:38:20.519	188		267.45
			188	267.45
			188	267.45
19/11/2025	19:36:58.278	1		267.15
			1	267.15
			1	267.15
19/11/2025	19:34:24.156	9		266.20
			9	266.20
			9	266.20
19/11/2025	19:20:12.698	6		266.60
			6	266.60
			6	266.60
19/11/2025	19:19:28.598	5		266.60
			5	266.60
			5	266.60
19/11/2025	19:19:27.784	6		266.60
			6	266.60
			6	266.60
19/11/2025	19:18:44.679	5		266.30
			5	266.30
			5	266.30
19/11/2025	19:17:30.873	15		266.55
			15	266.55
			15	266.55
19/11/2025	19:16:12.994	5		266.15
			5	266.15
			5	266.15
19/11/2025	19:13:00.561	20		266.20
			20	266.20
			20	266.20
19/11/2025	19:09:47.557	100		266.00
			100	266.00
			100	266.00
19/11/2025	19:05:44.360	5		266.05
			5	266.05
			5	266.05
19/11/2025	19:04:01.944	40		266.15
			40	266.15
			40	266.15
19/11/2025	18:55:03.827	4		266.10
			4	266.10
			4	266.10
19/11/2025	18:54:58.345	2		266.10
			2	266.10
			2	266.10
19/11/2025	18:53:03.882	5		266.20
			5	266.20
			5	266.20
19/11/2025	18:53:02.130	43		266.55
			43	266.55
			43	266.55
19/11/2025	18:52:21.125	7		266.55
			7	266.55
			7	266.55
19/11/2025	18:51:10.984	50		266.50
			50	266.50
			50	266.50
19/11/2025	18:41:05.087	4		265.90
			4	265.90
			4	265.90
19/11/2025	18:41:01.846	5		265.90
			5	265.90
			5	265.90
19/11/2025	18:40:23.933	26		265.55
			26	265.55
			26	265.55
19/11/2025	18:38:58.269	17		266.00
			17	266.00
			17	266.00
19/11/2025	18:38:36.153	100		265.65
			100	265.65
			100	265.65
19/11/2025	18:38:06.172	1		265.90
			1	265.90
			1	265.90
19/11/2025	18:34:03.452	4		265.70
			4	265.70
			4	265.70
19/11/2025	18:29:09.917	3		265.90
			3	265.90
			3	265.90
19/11/2025	18:28:39.019	1		266.20
			1	266.20
			1	266.20
19/11/2025	18:26:22.376	4		265.85
			4	265.85
			4	265.85
19/11/2025	18:14:11.187	30		265.45
			30	265.45
			30	265.45
19/11/2025	18:10:31.831	10		265.70
			10	265.70
			10	265.70
19/11/2025	18:09:28.099	1		266.05
			1	266.05
			1	266.05
19/11/2025	18:05:20.996	20		266.10
			20	266.10
			20	266.10
19/11/2025	18:05:03.734	152		265.75
			152	265.75
			152	265.75
19/11/2025	18:04:00.103	8		266.25
			8	266.25
			8	266.25
19/11/2025	18:03:04.897	6		266.00
			6	266.00
			6	266.00
19/11/2025	18:02:43.711	2		266.30
			2	266.30
			2	266.30
19/11/2025	18:01:25.239	4		266.60
			4	266.60
			4	266.60
19/11/2025	17:59:33.660	4		265.85
			4	265.85
			4	265.85
19/11/2025	17:58:40.066	2		266.25
			2	266.25
			2	266.25
19/11/2025	17:56:43.832	2		266.10
			2	266.10
			2	266.10
19/11/2025	17:52:11.359	5		266.20
			5	266.20
			5	266.20
19/11/2025	17:51:40.290	2		265.90
			2	265.90
			2	265.90
19/11/2025	17:48:30.231	8		266.10
			8	266.10
			8	266.10
19/11/2025	17:47:40.588	10		266.30
			10	266.30
			10	266.30
19/11/2025	17:45:58.801	25		265.70
			25	265.70
			25	265.70
19/11/2025	17:45:27.107	2		266.10
			2	266.10
			2	266.10
19/11/2025	17:42:46.040	1		266.20
			1	266.20
			1	266.20
19/11/2025	17:42:09.210	3		265.95
			3	265.95
			3	265.95
19/11/2025	17:41:55.331	1		266.20
			1	266.20
			1	266.20
19/11/2025	17:38:52.602	50		266.00
			50	266.00
			50	266.00
19/11/2025	17:36:12.694	20		265.55
			20	265.55
			20	265.55
19/11/2025	17:34:17.942	13		266.00
			13	266.00
			13	266.00
19/11/2025	17:32:28.779	20		265.65
			20	265.65
			20	265.65
19/11/2025	17:30:45.646	12		265.75
			12	265.75
			12	265.75
19/11/2025	17:27:09.691	4		265.50
			4	265.50
			4	265.50
19/11/2025	17:26:39.316	10		265.35
			10	265.35
			10	265.35
19/11/2025	17:26:07.257	1		265.30
			1	265.30
			1	265.30
19/11/2025	17:25:16.291	7		265.40
			7	265.40
			7	265.40
19/11/2025	17:24:48.773	20		265.30
			20	265.30
			20	265.30
19/11/2025	17:23:26.303	5		265.40
			5	265.40
			5	265.40
19/11/2025	17:20:26.715	56		265.30
			56	265.30
			56	265.30
19/11/2025	17:18:18.783	7		265.20
			7	265.20
			7	265.20
19/11/2025	17:17:19.001	25		264.50
			25	264.50
			25	264.50
19/11/2025	17:16:59.925	25		264.80
			25	264.80
			25	264.80
19/11/2025	17:14:27.208	4		264.50
			4	264.50
			4	264.50
19/11/2025	17:14:09.760	5		264.50
			5	264.50
			5	264.50
19/11/2025	17:13:34.925	2		264.45
			2	264.45
			2	264.45
19/11/2025	17:13:22.836	1		264.50
			1	264.50
			1	264.50
19/11/2025	17:13:10.116	4		264.50
			4	264.50
			4	264.50
19/11/2025	17:09:25.211	20		264.40
			20	264.40
			20	264.40
19/11/2025	17:09:03.140	2		264.40
			2	264.40
			2	264.40
19/11/2025	17:08:58.908	20		264.15
			20	264.15
			20	264.15
19/11/2025	17:07:35.169	25		264.05
			25	264.05
			25	264.05
19/11/2025	17:07:10.502	5		264.00
			5	264.00
			5	264.00
19/11/2025	17:07:06.632	5		264.00
			5	264.00
			5	264.00
19/11/2025	17:03:52.281	50		264.40
			50	264.40
			50	264.40
19/11/2025	17:03:09.423	8		264.50
			8	264.50
			8	264.50
19/11/2025	16:59:23.476	15		264.00
			15	264.00
			15	264.00
19/11/2025	16:58:56.963	23		263.95
			23	263.95
			23	263.95
19/11/2025	16:58:28.413	7		263.90
			7	263.90
			7	263.90
19/11/2025	16:56:54.829	19		263.90
			11	263.90
			4	263.90
			15	263.90
			8	263.90
19/11/2025	16:56:54.778	10		263.90
			4	263.90
			4	263.90
			10	263.90
			2	263.90
19/11/2025	16:56:54.706	18		264.05
			18	264.05
			18	264.05
19/11/2025	16:56:54.517	11		264.20
			11	264.20
			11	264.20
19/11/2025	16:56:09.308	4		264.25
			4	264.25
			4	264.25
19/11/2025	16:55:52.650	10		264.25
			10	264.25
			10	264.25
19/11/2025	16:55:34.838	8		264.40
			8	264.40
			8	264.40
19/11/2025	16:55:34.011	30		264.65
			30	264.65
			30	264.65
19/11/2025	16:53:36.052	15		264.40
			15	264.40
			15	264.40
19/11/2025	16:52:58.339	11		264.50
			11	264.50
			11	264.50
19/11/2025	16:51:13.662	232		264.75
			15	264.75
			60	264.75
			10	264.75
			35	264.75
			38	264.75
			35	264.75
			232	264.75
			7	264.75
			10	264.75
			6	264.75
			2	264.75
			4	264.75
			10	264.75
19/11/2025	16:51:13.480	385		264.75
			193	264.75
			380	264.75
			44	264.75
			5	264.75
			50	264.75
			4	264.75
			7	264.75
			19	264.75
			8	264.75
			25	264.75
			20	264.75
			15	264.75
19/11/2025	16:51:13.178	141		265.00
			20	265.00
			2	265.00
			141	265.00
			4	265.00
			13	265.00
			10	265.00
			5	265.00
			28	265.00
			10	265.00
			10	265.00
			18	265.00
			8	265.00
			5	265.00
			5	265.00
			3	265.00
19/11/2025	16:50:44.611	20		265.30
			20	265.30
			20	265.30
19/11/2025	16:50:42.209	5		265.05
			5	265.05
			5	265.05
19/11/2025	16:49:44.626	1		265.65
			1	265.65
			1	265.65
19/11/2025	16:48:41.581	8		265.55
			8	265.55
			8	265.55
19/11/2025	16:48:34.316	25		265.30
			25	265.30
			25	265.30
19/11/2025	16:47:49.725	24		265.60
			24	265.60
			24	265.60
19/11/2025	16:45:46.842	300		265.30
			300	265.30
			300	265.30
19/11/2025	16:44:38.293	4		265.40
			4	265.40
			4	265.40
19/11/2025	16:42:00.144	40		265.70
			40	265.70
			40	265.70
19/11/2025	16:41:55.650	51		265.45
			4	265.45
			51	265.45
			32	265.45
			2	265.45
			13	265.45
19/11/2025	16:41:55.575	2		265.45
			2	265.45
			2	265.45
19/11/2025	16:41:33.923	8		265.90
			8	265.90
			8	265.90
19/11/2025	16:41:09.921	83		265.80
			15	265.80
			83	265.80
			34	265.80
			6	265.80
			25	265.80
			3	265.80
19/11/2025	16:41:09.765	14		266.00
			9	266.00
			14	266.00
			5	266.00
19/11/2025	16:40:34.457	19		266.05
			19	266.05
			19	266.05
19/11/2025	16:40:24.831	5		266.25
			5	266.25
			5	266.25
19/11/2025	16:40:03.124	10		266.30
			10	266.30
			10	266.30
19/11/2025	16:39:30.517	37		266.75
			37	266.75
			37	266.75
19/11/2025	16:38:24.694	25		266.60
			25	266.60
			25	266.60
19/11/2025	16:36:57.987	1		266.75
			1	266.75
			1	266.75
19/11/2025	16:34:58.280	2		266.90
			2	266.90
			2	266.90
19/11/2025	16:31:41.130	5		266.60
			5	266.60
			5	266.60
19/11/2025	16:31:39.217	3		266.60
			3	266.60
			3	266.60
19/11/2025	16:31:13.257	1		266.85
			1	266.85
			1	266.85
19/11/2025	16:27:14.968	2		266.75
			2	266.75
			2	266.75
19/11/2025	16:26:59.183	3		266.75
			3	266.75
			3	266.75
19/11/2025	16:26:50.682	5		266.80
			5	266.80
			5	266.80
19/11/2025	16:25:02.593	9		267.45
			9	267.45
			9	267.45
19/11/2025	16:24:23.433	1		267.50
			1	267.50
			1	267.50
19/11/2025	16:22:44.580	14		267.70
			14	267.70
			14	267.70
19/11/2025	16:22:22.690	10		267.60
			10	267.60
			10	267.60
19/11/2025	16:21:34.115	20		267.60
			20	267.60
			20	267.60
19/11/2025	16:20:40.445	10		267.40
			10	267.40
			10	267.40
19/11/2025	16:19:59.239	20		267.20
			20	267.20
			20	267.20
19/11/2025	16:19:25.199	13		267.65
			13	267.65
			13	267.65
19/11/2025	16:17:41.681	2		268.25
			2	268.25
			2	268.25
19/11/2025	16:11:54.729	10		268.20
			10	268.20
			10	268.20
19/11/2025	16:11:37.645	4		268.00
			4	268.00
			4	268.00
19/11/2025	16:10:22.453	10		267.55
			10	267.55
			10	267.55
19/11/2025	16:07:44.909	19		267.45
			19	267.45
			19	267.45
19/11/2025	16:07:26.923	44		267.50
			44	267.50
			44	267.50
19/11/2025	16:06:50.320	5		267.35
			5	267.35
			5	267.35
19/11/2025	16:06:09.414	7		267.45
			7	267.45
			7	267.45
19/11/2025	16:05:03.622	35		267.25
			35	267.25
			35	267.25
19/11/2025	16:03:36.285	63		267.65
			63	267.65
			63	267.65
19/11/2025	16:02:33.849	8		267.65
			8	267.65
			8	267.65
19/11/2025	16:02:22.977	14		267.55
			14	267.55
			14	267.55
19/11/2025	16:01:29.348	155		267.00
			155	267.00
			155	267.00
19/11/2025	16:00:44.178	1		266.75
			1	266.75
			1	266.75
19/11/2025	16:00:09.948	3		266.55
			3	266.55
			3	266.55
19/11/2025	16:00:01.702	1		266.95
			1	266.95
			1	266.95
19/11/2025	15:57:58.374	5		266.60
			5	266.60
			5	266.60
19/11/2025	15:55:29.273	13		266.60
			13	266.60
			13	266.60
19/11/2025	15:54:22.640	40		266.65
			40	266.65
			40	266.65
19/11/2025	15:52:53.804	6		266.35
			6	266.35
			6	266.35
19/11/2025	15:51:26.946	20		266.05
			1	266.05
			19	266.05
			20	266.05
19/11/2025	15:51:22.368	220		266.30
			220	266.30
			220	266.30
19/11/2025	15:50:42.214	10		266.95
			10	266.95
			10	266.95
19/11/2025	15:50:04.489	1		267.50
			1	267.50
			1	267.50
19/11/2025	15:49:31.362	8		267.55
			8	267.55
			8	267.55
19/11/2025	15:49:07.603	20		267.80
			20	267.80
			20	267.80
19/11/2025	15:48:52.866	8		267.30
			8	267.30
			8	267.30
19/11/2025	15:47:58.404	10		267.10
			10	267.10
			10	267.10
19/11/2025	15:47:19.000	4		267.00
			4	267.00
			4	267.00
19/11/2025	15:46:52.185	10		266.55
			10	266.55
			10	266.55
19/11/2025	15:46:13.772	4		266.65
			4	266.65
			4	266.65
19/11/2025	15:46:07.813	15		266.65
			15	266.65
			15	266.65
19/11/2025	15:45:43.182	33		267.05
			33	267.05
			33	267.05
19/11/2025	15:44:18.346	1		266.40
			1	266.40
			1	266.40
19/11/2025	15:44:18.212	11		266.40
			11	266.40
			11	266.40
19/11/2025	15:44:12.197	9		266.60
			9	266.60
			9	266.60
19/11/2025	15:43:50.903	20		266.60
			20	266.60
			20	266.60
19/11/2025	15:43:30.552	33		266.55
			33	266.55
			33	266.55
19/11/2025	15:43:18.075	37		266.90
			37	266.90
			26	266.90
			11	266.90
19/11/2025	15:42:13.084	20		266.95
			20	266.95
			20	266.95
19/11/2025	15:42:13.023	4		266.95
			4	266.95
			4	266.95
19/11/2025	15:41:35.407	172		267.25
			172	267.25
			172	267.25
19/11/2025	15:41:35.344	15		267.25
			15	267.25
			15	267.25
19/11/2025	15:41:33.692	35		267.70
			35	267.70
			35	267.70
19/11/2025	15:40:29.043	30		267.75
			30	267.75
			30	267.75
19/11/2025	15:40:19.076	10		268.00
			10	268.00
			10	268.00
19/11/2025	15:40:11.054	25		268.50
			25	268.50
			25	268.50
19/11/2025	15:38:04.560	1		269.00
			1	269.00
			1	269.00
19/11/2025	15:36:11.202	20		270.30
			20	270.30
			20	270.30
19/11/2025	15:31:47.003	23		270.00
			2	270.00
			3	270.00
			18	270.00
			23	270.00
19/11/2025	15:31:00.432	4		270.30
			4	270.30
			4	270.30
19/11/2025	15:30:41.708	30		270.70
			30	270.70
			30	270.70
19/11/2025	15:10:41.145	6		271.20
			6	271.20
			6	271.20
19/11/2025	15:06:55.804	37		271.60
			37	271.60
			37	271.60
19/11/2025	14:58:46.166	22		271.40
			22	271.40
			22	271.40
19/11/2025	14:48:45.735	2		271.65
			2	271.65
			2	271.65
19/11/2025	14:42:26.541	5		271.10
			5	271.10
			5	271.10
19/11/2025	14:39:34.529	22		271.20
			22	271.20
			22	271.20
19/11/2025	14:29:15.660	2		270.90
			2	270.90
			2	270.90
19/11/2025	14:28:57.363	100		271.20
			100	271.20
			100	271.20
19/11/2025	14:28:03.067	48		271.25
			48	271.25
			48	271.25
19/11/2025	14:28:02.556	47		271.25
			47	271.25
			47	271.25
19/11/2025	14:27:04.737	4		270.85
			4	270.85
			4	270.85
19/11/2025	14:14:32.272	2		270.80
			2	270.80
			2	270.80
19/11/2025	14:10:24.453	1		271.10
			1	271.10
			1	271.10
19/11/2025	14:08:03.476	1		271.10
			1	271.10
			1	271.10
19/11/2025	13:38:08.668	100		271.70
			100	271.70
			100	271.70
19/11/2025	13:35:37.468	70		271.55
			70	271.55
			70	271.55
19/11/2025	13:35:36.934	69		271.50
			69	271.50
			69	271.50
19/11/2025	13:35:36.251	70		271.50
			70	271.50
			70	271.50
19/11/2025	13:32:05.445	37		271.55
			37	271.55
			37	271.55
19/11/2025	13:29:18.606	1		271.45
			1	271.45
			1	271.45
19/11/2025	13:29:18.360	4		271.50
			4	271.50
			4	271.50
19/11/2025	13:19:07.011	1		270.80
			1	270.80
			1	270.80
19/11/2025	13:18:58.531	2		271.15
			2	271.15
			2	271.15
19/11/2025	13:18:20.863	2		271.15
			2	271.15
			2	271.15
19/11/2025	13:05:48.461	1		270.75
			1	270.75
			1	270.75
19/11/2025	12:53:29.199	2		270.80
			2	270.80
			2	270.80
19/11/2025	12:52:32.804	55		271.15
			55	271.15
			55	271.15
19/11/2025	12:50:25.641	15		271.20
			15	271.20
			15	271.20
19/11/2025	12:46:27.901	1		271.15
			1	271.15
			1	271.15
19/11/2025	12:38:38.779	37		271.20
			37	271.20
			37	271.20
19/11/2025	12:37:57.144	6		271.20
			6	271.20
			6	271.20
19/11/2025	12:37:07.791	4		270.95
			4	270.95
			4	270.95
19/11/2025	12:25:21.416	4		271.00
			4	271.00
			4	271.00
19/11/2025	12:24:49.391	5		271.40
			5	271.40
			5	271.40
19/11/2025	12:20:46.089	6		271.00
			6	271.00
			6	271.00
19/11/2025	12:19:34.388	2		271.45
			2	271.45
			2	271.45
19/11/2025	12:19:32.712	3		270.95
			3	270.95
			3	270.95
19/11/2025	12:10:16.897	1		271.45
			1	271.45
			1	271.45
19/11/2025	12:02:00.557	31		271.00
			31	271.00
			31	271.00
19/11/2025	11:59:38.361	10		271.50
			10	271.50
			10	271.50
19/11/2025	11:56:21.618	8		271.00
			8	271.00
			8	271.00
19/11/2025	11:55:30.005	19		270.95
			19	270.95
			19	270.95
19/11/2025	11:48:45.838	19		271.10
			19	271.10
			19	271.10
19/11/2025	11:47:19.712	2		271.45
			2	271.45
			2	271.45
19/11/2025	11:44:11.018	12		271.35
			12	271.35
			12	271.35
19/11/2025	11:38:26.664	19		271.40
			19	271.40
			19	271.40
19/11/2025	11:38:04.188	3		271.45
			3	271.45
			3	271.45
19/11/2025	11:35:36.427	13		271.85
			13	271.85
			13	271.85
19/11/2025	11:34:14.643	19		271.40
			19	271.40
			19	271.40
19/11/2025	11:32:33.787	50		271.50
			50	271.50
			50	271.50
19/11/2025	11:31:29.309	22		271.45
			22	271.45
			22	271.45
19/11/2025	11:30:56.116	25		271.85
			25	271.85
			25	271.85
19/11/2025	11:30:12.954	10		271.85
			10	271.85
			10	271.85
19/11/2025	11:29:36.015	10		271.80
			10	271.80
			10	271.80
19/11/2025	11:27:17.621	10		271.80
			10	271.80
			10	271.80
19/11/2025	11:26:55.209	15		271.80
			15	271.80
			15	271.80
19/11/2025	11:16:25.470	3		271.95
			3	271.95
			3	271.95
19/11/2025	11:15:00.014	10		271.95
			10	271.95
			10	271.95
19/11/2025	11:10:33.277	12		271.60
			12	271.60
			12	271.60
19/11/2025	11:05:59.292	2		272.10
			2	272.10
			2	272.10
19/11/2025	11:03:12.788	9		272.15
			2	272.15
			9	272.15
			7	272.15
19/11/2025	11:03:12.735	31		272.15
			31	272.15
			1	272.15
			12	272.15
			18	272.15
19/11/2025	11:03:12.687	9		272.15
			9	272.15
			9	272.15
19/11/2025	11:03:12.607	9		272.15
			9	272.15
			9	272.15
19/11/2025	11:03:09.608	6		272.15
			6	272.15
			6	272.15
19/11/2025	11:03:09.548	21		272.15
			21	272.15
			21	272.15
19/11/2025	11:03:09.439	5		272.15
			5	272.15
			5	272.15
19/11/2025	10:56:27.073	10		271.55
			10	271.55
			10	271.55
19/11/2025	10:53:30.836	12		271.90
			12	271.90
			12	271.90
19/11/2025	10:50:41.738	1		271.40
			1	271.40
			1	271.40
19/11/2025	10:49:36.712	16		271.40
			16	271.40
			16	271.40
19/11/2025	10:48:55.738	11		271.40
			11	271.40
			11	271.40
19/11/2025	10:45:23.590	19		271.35
			19	271.35
			19	271.35
19/11/2025	10:44:57.215	19		271.30
			19	271.30
			19	271.30
19/11/2025	10:42:35.526	21		271.10
			21	271.10
			21	271.10
19/11/2025	10:30:53.733	1		270.65
			1	270.65
			1	270.65
19/11/2025	10:29:14.951	12		270.35
			12	270.35
			12	270.35
19/11/2025	10:27:23.314	5		270.30
			5	270.30
			5	270.30
19/11/2025	10:22:04.035	30		270.85
			30	270.85
			30	270.85
19/11/2025	10:18:06.387	17		270.80
			17	270.80
			17	270.80
19/11/2025	10:17:33.985	6		270.40
			6	270.40
			6	270.40
19/11/2025	10:12:34.846	5		270.30
			5	270.30
			5	270.30
19/11/2025	10:12:00.439	18		270.60
			18	270.60
			18	270.60
19/11/2025	10:09:38.262	18		270.40
			18	270.40
			18	270.40
19/11/2025	10:07:28.547	7		270.50
			7	270.50
			7	270.50
19/11/2025	10:06:12.320	1		270.85
			1	270.85
			1	270.85
19/11/2025	10:02:01.519	3		270.95
			3	270.95
			3	270.95
19/11/2025	10:01:32.707	1		270.90
			1	270.90
			1	270.90
19/11/2025	09:58:50.382	21		270.95
			21	270.95
			21	270.95
19/11/2025	09:52:27.205	35		271.05
			35	271.05
			35	271.05

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 612.00
Ask: 1 617.00
Volume: 131 343
-6.53%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice