Tradegate Exchange

Netflix.com Inc.

648

599

80.36

Date	Time	Volume	Order Volume	Price
18/12/2025	19:47:38.225	90		80.36
			90	80.36
			90	80.36
18/12/2025	19:46:15.090	13		80.42
			13	80.42
			13	80.42
18/12/2025	19:46:05.529	5		80.45
			5	80.45
			5	80.45
18/12/2025	19:42:49.579	100		80.37
			100	80.37
			100	80.37
18/12/2025	19:39:37.934	25		80.43
			25	80.43
			25	80.43
18/12/2025	19:39:32.344	10		80.43
			10	80.43
			10	80.43
18/12/2025	19:38:50.684	1		80.42
			1	80.42
			1	80.42
18/12/2025	19:37:00.666	40		80.35
			40	80.35
			40	80.35
18/12/2025	19:35:06.536	66		80.27
			66	80.27
			66	80.27
18/12/2025	19:34:27.563	25		80.27
			25	80.27
			25	80.27
18/12/2025	19:28:52.760	78		80.10
			13	80.10
			78	80.10
			65	80.10
18/12/2025	19:26:39.177	24		80.12
			24	80.12
			24	80.12
18/12/2025	19:23:59.604	2		80.15
			2	80.15
			2	80.15
18/12/2025	19:23:29.194	63		80.15
			63	80.15
			63	80.15
18/12/2025	19:23:21.736	30		80.17
			30	80.17
			30	80.17
18/12/2025	19:21:12.703	15		80.25
			15	80.25
			15	80.25
18/12/2025	19:20:43.414	6		80.26
			6	80.26
			6	80.26
18/12/2025	19:20:11.093	5		80.26
			5	80.26
			5	80.26
18/12/2025	19:17:17.558	25		80.19
			25	80.19
			25	80.19
18/12/2025	19:16:49.121	9		80.11
			9	80.11
			9	80.11
18/12/2025	19:15:44.042	6		80.14
			6	80.14
			6	80.14
18/12/2025	19:10:46.319	60		80.19
			60	80.19
			60	80.19
18/12/2025	19:10:06.618	5		80.22
			5	80.22
			5	80.22
18/12/2025	19:08:48.777	3		80.14
			3	80.14
			3	80.14
18/12/2025	19:06:36.748	1		80.24
			1	80.24
			1	80.24
18/12/2025	19:05:51.175	20		80.25
			20	80.25
			20	80.25
18/12/2025	19:05:37.449	10		80.26
			10	80.26
			10	80.26
18/12/2025	19:04:46.495	10		80.30
			10	80.30
			10	80.30
18/12/2025	19:03:57.233	603		80.33
			603	80.33
			603	80.33
18/12/2025	19:01:56.087	19		80.34
			19	80.34
			19	80.34
18/12/2025	19:00:28.897	5		80.43
			5	80.43
			5	80.43
18/12/2025	18:59:57.312	3		80.38
			3	80.38
			3	80.38
18/12/2025	18:59:40.311	2		80.46
			2	80.46
			2	80.46
18/12/2025	18:58:06.181	1		80.44
			1	80.44
			1	80.44
18/12/2025	18:50:31.489	15		80.42
			15	80.42
			15	80.42
18/12/2025	18:48:50.225	1		80.38
			1	80.38
			1	80.38
18/12/2025	18:48:27.441	25		80.34
			25	80.34
			25	80.34
18/12/2025	18:44:59.159	100		80.49
			100	80.49
			100	80.49
18/12/2025	18:44:14.169	15		80.47
			15	80.47
			15	80.47
18/12/2025	18:43:26.748	150		80.42
			150	80.42
			150	80.42
18/12/2025	18:43:03.681	20		80.42
			20	80.42
			20	80.42
18/12/2025	18:40:54.619	20		80.42
			20	80.42
			20	80.42
18/12/2025	18:39:24.144	68		80.36
			68	80.36
			68	80.36
18/12/2025	18:38:57.028	2		80.34
			2	80.34
			2	80.34
18/12/2025	18:33:29.491	38		80.35
			38	80.35
			38	80.35
18/12/2025	18:32:31.715	65		80.37
			65	80.37
			65	80.37
18/12/2025	18:32:25.879	1		80.37
			1	80.37
			1	80.37
18/12/2025	18:30:51.029	10		80.30
			10	80.30
			10	80.30
18/12/2025	18:30:09.928	1		80.40
			1	80.40
			1	80.40
18/12/2025	18:29:38.940	25		80.40
			25	80.40
			25	80.40
18/12/2025	18:27:49.011	37		80.37
			37	80.37
			37	80.37
18/12/2025	18:27:42.234	40		80.35
			40	80.35
			40	80.35
18/12/2025	18:23:14.549	120		80.33
			120	80.33
			120	80.33
18/12/2025	18:23:06.195	1		80.28
			1	80.28
			1	80.28
18/12/2025	18:22:58.878	625		80.36
			625	80.36
			625	80.36
18/12/2025	18:22:38.422	1		80.31
			1	80.31
			1	80.31
18/12/2025	18:21:53.744	6		80.40
			6	80.40
			6	80.40
18/12/2025	18:21:30.370	30		80.38
			30	80.38
			30	80.38
18/12/2025	18:20:46.307	26		80.32
			26	80.32
			1	80.32
			25	80.32
18/12/2025	18:19:36.264	6		80.38
			6	80.38
			6	80.38
18/12/2025	18:17:40.504	300		80.25
			300	80.25
			300	80.25
18/12/2025	18:17:08.330	57		80.21
			57	80.21
			57	80.21
18/12/2025	18:16:37.226	33		80.30
			33	80.30
			20	80.30
			13	80.30
18/12/2025	18:16:12.384	125		80.31
			125	80.31
			125	80.31
18/12/2025	18:16:05.490	1		80.34
			1	80.34
			1	80.34
18/12/2025	18:15:37.748	13		80.34
			13	80.34
			13	80.34
18/12/2025	18:15:28.551	3		80.31
			3	80.31
			3	80.31
18/12/2025	18:15:08.514	2		80.35
			2	80.35
			2	80.35
18/12/2025	18:12:27.195	4		80.39
			4	80.39
			4	80.39
18/12/2025	18:12:01.708	124		80.39
			124	80.39
			124	80.39
18/12/2025	18:09:23.836	10		80.39
			10	80.39
			10	80.39
18/12/2025	18:08:54.598	3		80.48
			3	80.48
			3	80.48
18/12/2025	18:08:18.386	11		80.47
			11	80.47
			11	80.47
18/12/2025	18:07:17.558	48		80.50
			24	80.50
			48	80.50
			8	80.50
			16	80.50
18/12/2025	18:07:02.366	18		80.56
			18	80.56
			18	80.56
18/12/2025	18:06:41.516	18		80.58
			18	80.58
			18	80.58
18/12/2025	18:06:05.925	273		80.60
			273	80.60
			28	80.60
			245	80.60
18/12/2025	18:05:19.003	10		80.61
			10	80.61
			10	80.61
18/12/2025	18:04:57.757	4		80.69
			4	80.69
			4	80.69
18/12/2025	18:04:55.701	30		80.69
			30	80.69
			30	80.69
18/12/2025	18:04:27.601	24		80.74
			24	80.74
			24	80.74
18/12/2025	18:03:21.164	5		80.78
			5	80.78
			5	80.78
18/12/2025	18:03:09.391	25		80.70
			25	80.70
			25	80.70
18/12/2025	18:02:49.155	1 000		80.74
			1 000	80.74
			1 000	80.74
18/12/2025	18:00:24.065	3		80.79
			3	80.79
			3	80.79
18/12/2025	18:00:14.303	80		80.79
			80	80.79
			80	80.79
18/12/2025	17:58:58.527	125		80.80
			125	80.80
			125	80.80
18/12/2025	17:58:12.620	15		80.65
			15	80.65
			15	80.65
18/12/2025	17:56:38.907	24		80.73
			24	80.73
			24	80.73
18/12/2025	17:55:48.844	10		80.78
			10	80.78
			10	80.78
18/12/2025	17:55:16.426	175		80.78
			175	80.78
			175	80.78
18/12/2025	17:53:48.715	49		80.75
			49	80.75
			49	80.75
18/12/2025	17:49:07.384	3		80.72
			3	80.72
			3	80.72
18/12/2025	17:48:17.160	4		80.79
			4	80.79
			4	80.79
18/12/2025	17:45:51.985	200		80.65
			200	80.65
			200	80.65
18/12/2025	17:45:34.779	30		80.70
			30	80.70
			30	80.70
18/12/2025	17:43:51.026	20		80.58
			20	80.58
			20	80.58
18/12/2025	17:42:46.468	25		80.60
			25	80.60
			25	80.60
18/12/2025	17:41:02.320	2		80.67
			2	80.67
			2	80.67
18/12/2025	17:39:57.912	3		80.63
			3	80.63
			3	80.63
18/12/2025	17:39:31.239	1		80.73
			1	80.73
			1	80.73
18/12/2025	17:39:14.118	4		80.70
			4	80.70
			4	80.70
18/12/2025	17:38:44.092	245		80.67
			245	80.67
			245	80.67
18/12/2025	17:38:22.757	10		80.70
			10	80.70
			10	80.70
18/12/2025	17:37:53.592	1		80.70
			1	80.70
			1	80.70
18/12/2025	17:37:29.740	3		80.73
			3	80.73
			3	80.73
18/12/2025	17:37:27.224	1		80.73
			1	80.73
			1	80.73
18/12/2025	17:35:07.185	70		80.70
			70	80.70
			70	80.70
18/12/2025	17:32:35.833	20		80.82
			20	80.82
			20	80.82
18/12/2025	17:31:45.744	300		80.84
			300	80.84
			300	80.84
18/12/2025	17:31:31.878	80		80.74
			80	80.74
			80	80.74
18/12/2025	17:31:28.248	9		80.82
			9	80.82
			9	80.82
18/12/2025	17:31:06.598	75		80.80
			75	80.80
			75	80.80
18/12/2025	17:31:01.025	8		80.77
			8	80.77
			8	80.77
18/12/2025	17:30:26.623	10		80.73
			10	80.73
			10	80.73
18/12/2025	17:28:51.456	1		80.57
			1	80.57
			1	80.57
18/12/2025	17:28:46.509	45		80.57
			45	80.57
			45	80.57
18/12/2025	17:28:23.766	372		80.60
			372	80.60
			372	80.60
18/12/2025	17:28:17.949	1 500		80.60
			1 500	80.60
			1 500	80.60
18/12/2025	17:28:11.536	24		80.57
			24	80.57
			24	80.57
18/12/2025	17:27:43.959	6		80.68
			6	80.68
			6	80.68
18/12/2025	17:27:43.063	3		80.68
			3	80.68
			3	80.68
18/12/2025	17:26:21.830	3		80.79
			3	80.79
			3	80.79
18/12/2025	17:25:22.539	1		80.80
			1	80.80
			1	80.80
18/12/2025	17:24:08.989	23		80.78
			23	80.78
			23	80.78
18/12/2025	17:23:30.077	100		80.80
			100	80.80
			100	80.80
18/12/2025	17:22:50.289	35		80.95
			35	80.95
			35	80.95
18/12/2025	17:21:25.012	35		81.02
			35	81.02
			35	81.02
18/12/2025	17:19:20.394	20		81.00
			20	81.00
			20	81.00
18/12/2025	17:19:07.855	1		81.04
			1	81.04
			1	81.04
18/12/2025	17:14:53.308	46		81.00
			1	81.00
			46	81.00
			25	81.00
			20	81.00
18/12/2025	17:14:18.922	7		81.11
			7	81.11
			7	81.11
18/12/2025	17:12:28.428	3		81.18
			3	81.18
			3	81.18
18/12/2025	17:12:23.798	2		81.23
			2	81.23
			2	81.23
18/12/2025	17:10:33.998	2		81.19
			2	81.19
			2	81.19
18/12/2025	17:10:18.094	4		81.14
			4	81.14
			4	81.14
18/12/2025	17:09:57.665	3		81.11
			3	81.11
			3	81.11
18/12/2025	17:09:56.757	1		81.16
			1	81.16
			1	81.16
18/12/2025	17:09:44.594	2		81.20
			2	81.20
			2	81.20
18/12/2025	17:08:52.764	1		81.26
			1	81.26
			1	81.26
18/12/2025	17:07:09.759	10		81.14
			10	81.14
			10	81.14
18/12/2025	17:06:28.177	3		81.14
			3	81.14
			3	81.14
18/12/2025	17:05:01.623	7		81.16
			7	81.16
			7	81.16
18/12/2025	17:01:02.424	20		81.26
			20	81.26
			20	81.26
18/12/2025	17:00:53.469	2		81.25
			2	81.25
			2	81.25
18/12/2025	17:00:28.495	1		81.25
			1	81.25
			1	81.25
18/12/2025	16:59:36.858	13		81.20
			13	81.20
			13	81.20
18/12/2025	16:58:34.255	157		81.26
			157	81.26
			157	81.26
18/12/2025	16:57:58.055	20		81.19
			20	81.19
			20	81.19
18/12/2025	16:54:46.751	100		81.20
			100	81.20
			100	81.20
18/12/2025	16:54:06.931	379		81.13
			379	81.13
			379	81.13
18/12/2025	16:53:19.909	5		81.18
			5	81.18
			5	81.18
18/12/2025	16:52:07.247	5		81.23
			5	81.23
			5	81.23
18/12/2025	16:50:36.373	1 081		81.31
			1 081	81.31
			1 081	81.31
18/12/2025	16:47:42.338	207		81.42
			207	81.42
			207	81.42
18/12/2025	16:47:27.371	245		81.42
			245	81.42
			245	81.42
18/12/2025	16:46:41.336	15		81.40
			15	81.40
			15	81.40
18/12/2025	16:45:20.467	1		81.41
			1	81.41
			1	81.41
18/12/2025	16:41:26.988	14		81.51
			14	81.51
			14	81.51
18/12/2025	16:41:01.077	25		81.48
			25	81.48
			25	81.48
18/12/2025	16:38:57.759	28		81.63
			28	81.63
			28	81.63
18/12/2025	16:38:06.433	12		81.59
			12	81.59
			12	81.59
18/12/2025	16:37:23.977	15		81.55
			15	81.55
			15	81.55
18/12/2025	16:36:31.808	10		81.59
			10	81.59
			10	81.59
18/12/2025	16:36:06.413	4		81.69
			4	81.69
			4	81.69
18/12/2025	16:35:21.842	1		81.68
			1	81.68
			1	81.68
18/12/2025	16:33:59.993	12		81.74
			12	81.74
			12	81.74
18/12/2025	16:33:38.957	30		81.68
			30	81.68
			30	81.68
18/12/2025	16:33:05.801	3		81.61
			3	81.61
			3	81.61
18/12/2025	16:31:37.127	123		81.61
			123	81.61
			123	81.61
18/12/2025	16:29:22.778	50		81.51
			50	81.51
			50	81.51
18/12/2025	16:28:46.344	7		81.52
			7	81.52
			7	81.52
18/12/2025	16:28:15.774	20		81.50
			20	81.50
			20	81.50
18/12/2025	16:25:25.054	1		81.52
			1	81.52
			1	81.52
18/12/2025	16:25:22.132	7		81.52
			7	81.52
			7	81.52
18/12/2025	16:24:57.667	60		81.41
			60	81.41
			60	81.41
18/12/2025	16:23:45.625	150		81.42
			150	81.42
			150	81.42
18/12/2025	16:22:57.706	3		81.29
			3	81.29
			3	81.29
18/12/2025	16:22:44.521	1		81.31
			1	81.31
			1	81.31
18/12/2025	16:21:11.332	5		81.13
			5	81.13
			5	81.13
18/12/2025	16:20:57.840	3		81.16
			3	81.16
			3	81.16
18/12/2025	16:20:47.870	1		81.13
			1	81.13
			1	81.13
18/12/2025	16:19:40.821	25		81.04
			25	81.04
			25	81.04
18/12/2025	16:19:28.497	1		81.08
			1	81.08
			1	81.08
18/12/2025	16:19:12.870	1		81.10
			1	81.10
			1	81.10
18/12/2025	16:18:13.272	50		81.07
			50	81.07
			50	81.07
18/12/2025	16:17:13.249	1		80.98
			1	80.98
			1	80.98
18/12/2025	16:17:12.615	75		81.04
			75	81.04
			75	81.04
18/12/2025	16:15:57.384	50		81.03
			50	81.03
			50	81.03
18/12/2025	16:15:52.677	3		81.01
			3	81.01
			3	81.01
18/12/2025	16:14:56.934	50		80.83
			50	80.83
			50	80.83
18/12/2025	16:14:21.643	2		80.91
			2	80.91
			2	80.91
18/12/2025	16:14:19.946	24		80.91
			24	80.91
			24	80.91
18/12/2025	16:13:36.888	8		80.99
			8	80.99
			8	80.99
18/12/2025	16:13:31.733	70		81.01
			70	81.01
			70	81.01
18/12/2025	16:13:24.977	60		80.96
			60	80.96
			60	80.96
18/12/2025	16:10:47.309	15		81.13
			15	81.13
			15	81.13
18/12/2025	16:10:24.379	100		81.22
			100	81.22
			100	81.22
18/12/2025	16:09:03.505	12		81.20
			12	81.20
			12	81.20
18/12/2025	16:09:00.808	245		81.24
			245	81.24
			245	81.24
18/12/2025	16:08:43.886	25		81.25
			25	81.25
			25	81.25
18/12/2025	16:08:37.260	18		81.32
			18	81.32
			18	81.32
18/12/2025	16:06:45.538	40		81.31
			40	81.31
			40	81.31
18/12/2025	16:03:43.819	48		81.22
			48	81.22
			48	81.22
18/12/2025	16:02:01.178	13		81.24
			13	81.24
			13	81.24
18/12/2025	16:01:03.360	30		81.25
			30	81.25
			30	81.25
18/12/2025	16:00:44.787	3		81.35
			3	81.35
			3	81.35
18/12/2025	16:00:44.691	7		81.29
			7	81.29
			7	81.29
18/12/2025	16:00:05.216	1		81.23
			1	81.23
			1	81.23
18/12/2025	15:59:46.115	693		81.17
			693	81.17
			693	81.17
18/12/2025	15:59:41.738	77		81.25
			77	81.25
			77	81.25
18/12/2025	15:59:12.231	12		81.24
			12	81.24
			12	81.24
18/12/2025	15:58:28.304	3		81.15
			3	81.15
			3	81.15
18/12/2025	15:58:07.777	1		81.27
			1	81.27
			1	81.27
18/12/2025	15:56:15.576	20		80.90
			20	80.90
			20	80.90
18/12/2025	15:56:13.634	40		80.95
			40	80.95
			40	80.95
18/12/2025	15:55:03.282	40		81.04
			40	81.04
			40	81.04
18/12/2025	15:54:27.996	4		81.04
			4	81.04
			4	81.04
18/12/2025	15:52:19.157	50		80.89
			50	80.89
			50	80.89
18/12/2025	15:50:39.172	20		80.78
			20	80.78
			20	80.78
18/12/2025	15:50:28.942	130		80.77
			130	80.77
			130	80.77
18/12/2025	15:50:07.592	10		80.84
			10	80.84
			10	80.84
18/12/2025	15:48:18.632	18		80.91
			18	80.91
			18	80.91
18/12/2025	15:47:05.651	1		80.94
			1	80.94
			1	80.94
18/12/2025	15:46:41.703	25		80.79
			25	80.79
			25	80.79
18/12/2025	15:45:40.950	30		80.82
			30	80.82
			30	80.82
18/12/2025	15:45:20.019	370		80.81
			370	80.81
			355	80.81
			15	80.81
18/12/2025	15:44:55.897	1 500		80.81
			1 500	80.81
			1 500	80.81
18/12/2025	15:42:09.651	60		80.85
			60	80.85
			60	80.85
18/12/2025	15:41:13.163	50		80.74
			50	80.74
			50	80.74
18/12/2025	15:40:58.259	3		80.83
			3	80.83
			3	80.83
18/12/2025	15:40:08.757	24		80.80
			24	80.80
			24	80.80
18/12/2025	15:39:56.766	100		80.82
			100	80.82
			100	80.82
18/12/2025	15:39:37.476	20		80.67
			20	80.67
			20	80.67
18/12/2025	15:38:50.503	10		80.52
			10	80.52
			10	80.52
18/12/2025	15:38:08.023	25		80.27
			25	80.27
			25	80.27
18/12/2025	15:38:01.594	10		80.22
			10	80.22
			10	80.22
18/12/2025	15:37:40.570	23		80.32
			23	80.32
			23	80.32
18/12/2025	15:36:37.930	20		80.35
			20	80.35
			20	80.35
18/12/2025	15:36:31.598	62		80.40
			62	80.40
			62	80.40
18/12/2025	15:36:31.512	43		80.42
			43	80.42
			43	80.42
18/12/2025	15:36:28.210	1		80.41
			1	80.41
			1	80.41
18/12/2025	15:36:05.919	30		80.43
			30	80.43
			30	80.43
18/12/2025	15:36:05.800	123		80.43
			123	80.43
			91	80.43
			32	80.43
18/12/2025	15:36:05.735	55		80.50
			55	80.50
			5	80.50
			50	80.50
18/12/2025	15:35:35.450	2		80.66
			2	80.66
			2	80.66
18/12/2025	15:33:26.785	65		80.88
			65	80.88
			65	80.88
18/12/2025	15:33:20.129	1		80.92
			1	80.92
			1	80.92
18/12/2025	15:32:18.658	62		80.96
			62	80.96
			62	80.96
18/12/2025	15:32:05.169	370		80.93
			370	80.93
			370	80.93
18/12/2025	15:31:49.833	1 500		80.93
			1 500	80.93
			1 500	80.93
18/12/2025	15:31:43.205	1		81.12
			1	81.12
			1	81.12
18/12/2025	15:31:42.835	12		81.12
			12	81.12
			12	81.12
18/12/2025	15:31:32.108	20		81.01
			20	81.01
			20	81.01
18/12/2025	15:31:06.890	5		81.31
			5	81.31
			5	81.31
18/12/2025	15:30:56.131	15		81.33
			15	81.33
			15	81.33
18/12/2025	15:30:14.894	50		81.27
			50	81.27
			50	81.27
18/12/2025	15:27:18.484	4		81.39
			4	81.39
			4	81.39
18/12/2025	15:27:17.457	60		81.39
			60	81.39
			60	81.39
18/12/2025	15:26:33.210	6		81.20
			6	81.20
			6	81.20
18/12/2025	15:25:47.174	6		81.39
			6	81.39
			6	81.39
18/12/2025	15:25:11.513	7		81.33
			7	81.33
			7	81.33
18/12/2025	15:22:22.224	1		81.19
			1	81.19
			1	81.19
18/12/2025	15:18:45.880	245		81.11
			245	81.11
			245	81.11
18/12/2025	15:17:29.785	63		81.10
			63	81.10
			63	81.10
18/12/2025	15:09:26.995	12		81.01
			12	81.01
			12	81.01
18/12/2025	15:09:21.504	62		80.94
			62	80.94
			62	80.94
18/12/2025	15:07:35.590	3		80.91
			3	80.91
			3	80.91
18/12/2025	15:07:23.507	60		81.00
			10	81.00
			50	81.00
			60	81.00
18/12/2025	15:06:37.872	40		81.04
			40	81.04
			40	81.04
18/12/2025	15:04:33.524	30		81.09
			30	81.09
			30	81.09
18/12/2025	15:04:20.495	125		81.14
			125	81.14
			125	81.14
18/12/2025	15:04:10.154	37		81.14
			37	81.14
			37	81.14
18/12/2025	15:03:37.742	80		81.09
			80	81.09
			80	81.09
18/12/2025	15:01:50.409	15		81.09
			15	81.09
			15	81.09
18/12/2025	14:58:50.405	200		81.01
			200	81.01
			200	81.01
18/12/2025	14:57:38.388	22		81.06
			22	81.06
			22	81.06
18/12/2025	14:57:03.977	30		81.08
			30	81.08
			30	81.08
18/12/2025	14:53:49.237	500		81.09
			500	81.09
			500	81.09
18/12/2025	14:53:39.812	19		81.02
			19	81.02
			19	81.02
18/12/2025	14:52:38.916	2		81.06
			2	81.06
			2	81.06
18/12/2025	14:49:59.289	40		81.13
			40	81.13
			40	81.13
18/12/2025	14:49:39.881	2		81.24
			2	81.24
			2	81.24
18/12/2025	14:48:09.071	12		81.27
			12	81.27
			12	81.27
18/12/2025	14:45:40.449	10		81.23
			10	81.23
			10	81.23
18/12/2025	14:43:37.896	20		81.20
			20	81.20
			20	81.20
18/12/2025	14:42:22.221	12		81.13
			12	81.13
			12	81.13
18/12/2025	14:42:13.659	12		81.16
			12	81.16
			12	81.16
18/12/2025	14:41:45.052	50		81.23
			50	81.23
			50	81.23
18/12/2025	14:41:34.197	100		81.12
			100	81.12
			100	81.12
18/12/2025	14:40:42.704	22		81.24
			22	81.24
			22	81.24
18/12/2025	14:40:37.211	120		81.23
			120	81.23
			120	81.23
18/12/2025	14:37:53.243	50		81.12
			50	81.12
			50	81.12
18/12/2025	14:36:41.818	2		81.10
			2	81.10
			2	81.10
18/12/2025	14:35:15.741	5		81.16
			5	81.16
			5	81.16
18/12/2025	14:32:39.421	9		81.04
			9	81.04
			9	81.04
18/12/2025	14:31:50.965	2		81.05
			2	81.05
			2	81.05
18/12/2025	14:31:49.202	3		81.05
			3	81.05
			3	81.05
18/12/2025	14:30:06.910	500		81.00
			500	81.00
			500	81.00
18/12/2025	14:24:40.839	24		81.14
			24	81.14
			24	81.14
18/12/2025	14:19:14.636	80		80.98
			80	80.98
			80	80.98
18/12/2025	14:18:24.889	30		80.91
			30	80.91
			30	80.91
18/12/2025	14:16:58.165	7		80.95
			7	80.95
			7	80.95
18/12/2025	14:15:22.402	10		80.83
			10	80.83
			10	80.83
18/12/2025	14:14:38.160	10		81.00
			10	81.00
			10	81.00
18/12/2025	14:14:23.695	5		81.03
			5	81.03
			5	81.03
18/12/2025	14:11:12.808	150		80.82
			12	80.82
			4	80.82
			134	80.82
			150	80.82
18/12/2025	14:10:28.935	6		80.99
			6	80.99
			6	80.99
18/12/2025	14:10:21.208	113		80.90
			68	80.90
			113	80.90
			45	80.90
18/12/2025	14:09:36.768	25		80.99
			25	80.99
			25	80.99
18/12/2025	14:08:59.527	20		81.05
			20	81.05
			20	81.05
18/12/2025	14:08:51.244	27		81.05
			27	81.05
			27	81.05
18/12/2025	14:08:50.986	2		80.94
			2	80.94
			2	80.94
18/12/2025	14:07:57.090	20		80.95
			20	80.95
			20	80.95
18/12/2025	14:05:25.847	30		81.04
			30	81.04
			30	81.04
18/12/2025	14:05:25.040	78		81.04
			78	81.04
			78	81.04
18/12/2025	14:04:26.278	10		81.07
			10	81.07
			10	81.07
18/12/2025	14:04:22.495	50		81.07
			50	81.07
			50	81.07
18/12/2025	14:04:02.369	30		81.07
			30	81.07
			30	81.07
18/12/2025	14:02:56.939	3		80.98
			3	80.98
			3	80.98
18/12/2025	14:02:21.475	4		81.07
			4	81.07
			4	81.07
18/12/2025	14:02:09.630	43		81.07
			43	81.07
			43	81.07
18/12/2025	13:59:45.094	5		81.07
			5	81.07
			5	81.07
18/12/2025	13:59:21.782	7		81.06
			7	81.06
			7	81.06
18/12/2025	13:58:25.116	30		80.97
			30	80.97
			30	80.97
18/12/2025	13:57:20.140	10		81.05
			10	81.05
			10	81.05
18/12/2025	13:56:23.766	3		81.07
			3	81.07
			3	81.07
18/12/2025	13:54:40.111	10		81.06
			10	81.06
			10	81.06
18/12/2025	13:52:20.803	100		81.03
			100	81.03
			100	81.03

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: 1 542.00
Ask: 1 543.00
Volume: 34 411
+0.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 19:47:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice