Tradegate Exchange

PepsiCo Inc.

442

325

118.36

Date	Time	Volume	Order Volume	Price
02/05/2025	14:43:37.395	20		118.36
			20	118.36
			20	118.36
02/05/2025	14:43:32.971	62		118.24
			50	118.24
			62	118.24
			12	118.24
02/05/2025	14:42:15.390	50		118.30
			50	118.30
			50	118.30
02/05/2025	14:41:54.595	1		118.30
			1	118.30
			1	118.30
02/05/2025	14:40:24.333	50		118.32
			50	118.32
			50	118.32
02/05/2025	14:39:20.659	5		118.40
			5	118.40
			5	118.40
02/05/2025	14:38:40.254	2		118.38
			2	118.38
			2	118.38
02/05/2025	14:37:45.724	100		118.44
			100	118.44
			100	118.44
02/05/2025	14:34:27.060	5		118.54
			5	118.54
			5	118.54
02/05/2025	14:32:38.544	40		118.40
			40	118.40
			40	118.40
02/05/2025	14:32:29.966	20		119.00
			20	119.00
			20	119.00
02/05/2025	14:32:28.821	8		119.04
			7	119.04
			1	119.04
			3	119.04
			5	119.04
02/05/2025	14:29:51.542	43		118.40
			43	118.40
			43	118.40
02/05/2025	14:26:24.340	10		118.76
			10	118.76
			10	118.76
02/05/2025	14:22:41.780	50		118.58
			50	118.58
			50	118.58
02/05/2025	14:18:00.471	20		118.70
			20	118.70
			20	118.70
02/05/2025	14:14:07.506	40		118.70
			40	118.70
			40	118.70
02/05/2025	14:11:27.888	9		118.66
			9	118.66
			9	118.66
02/05/2025	14:07:36.803	710		118.66
			710	118.66
			710	118.66
02/05/2025	14:06:54.126	130		118.66
			130	118.66
			130	118.66
02/05/2025	14:06:40.210	40		118.66
			40	118.66
			40	118.66
02/05/2025	14:05:24.880	9		118.66
			9	118.66
			9	118.66
02/05/2025	14:05:06.186	75		118.54
			75	118.54
			75	118.54
02/05/2025	14:05:01.771	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:59.591	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:58.775	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:09.894	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:09.813	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:08.457	10		118.72
			10	118.72
			10	118.72
02/05/2025	14:03:35.176	40		118.54
			40	118.54
			40	118.54
02/05/2025	14:02:15.166	1		118.52
			1	118.52
			1	118.52
02/05/2025	14:01:55.120	1		118.72
			1	118.72
			1	118.72
02/05/2025	14:01:14.161	3		118.52
			3	118.52
			3	118.52
02/05/2025	13:57:28.179	10		118.76
			10	118.76
			10	118.76
02/05/2025	13:51:32.612	5		118.76
			5	118.76
			5	118.76
02/05/2025	13:48:51.641	105		118.60
			105	118.60
			105	118.60
02/05/2025	13:48:50.840	3		118.56
			3	118.56
			3	118.56
02/05/2025	13:48:45.516	58		118.56
			58	118.56
			58	118.56
02/05/2025	13:48:13.518	3		118.74
			3	118.74
			3	118.74
02/05/2025	13:45:34.397	9		118.76
			9	118.76
			9	118.76
02/05/2025	13:44:18.091	130		118.58
			130	118.58
			130	118.58
02/05/2025	13:40:23.266	26		118.40
			26	118.40
			26	118.40
02/05/2025	13:40:11.437	18		118.40
			18	118.40
			18	118.40
02/05/2025	13:36:21.009	7		118.68
			7	118.68
			7	118.68
02/05/2025	13:35:04.517	42		118.66
			42	118.66
			42	118.66
02/05/2025	13:33:42.025	85		118.68
			85	118.68
			85	118.68
02/05/2025	13:32:13.928	10		118.66
			10	118.66
			10	118.66
02/05/2025	13:30:05.095	16		118.78
			16	118.78
			16	118.78
02/05/2025	13:29:35.932	13		118.58
			13	118.58
			13	118.58
02/05/2025	13:28:52.402	42		118.70
			42	118.70
			42	118.70
02/05/2025	13:28:25.898	15		118.50
			15	118.50
			15	118.50
02/05/2025	13:26:35.884	10		118.70
			10	118.70
			10	118.70
02/05/2025	13:26:02.591	9		118.70
			9	118.70
			9	118.70
02/05/2025	13:25:30.307	20		118.50
			20	118.50
			20	118.50
02/05/2025	13:25:30.277	130		118.50
			130	118.50
			130	118.50
02/05/2025	13:23:36.270	90		118.66
			90	118.66
			90	118.66
02/05/2025	13:21:53.881	21		118.58
			21	118.58
			21	118.58
02/05/2025	13:21:48.824	50		118.50
			50	118.50
			50	118.50
02/05/2025	13:21:19.813	159		118.50
			125	118.50
			20	118.50
			9	118.50
			5	118.50
			159	118.50
02/05/2025	13:20:25.068	4		118.62
			4	118.62
			4	118.62
02/05/2025	13:19:58.870	4		118.62
			4	118.62
			4	118.62
02/05/2025	13:19:03.422	5		118.64
			5	118.64
			5	118.64
02/05/2025	13:18:23.437	52		118.60
			52	118.60
			2	118.60
			50	118.60
02/05/2025	13:18:11.346	8		118.62
			8	118.62
			8	118.62
02/05/2025	13:13:02.622	4		118.64
			4	118.64
			4	118.64
02/05/2025	13:12:25.505	50		118.62
			50	118.62
			50	118.62
02/05/2025	13:09:23.798	50		118.62
			50	118.62
			50	118.62
02/05/2025	13:09:12.248	19		118.62
			19	118.62
			19	118.62
02/05/2025	13:07:48.691	11		118.76
			11	118.76
			11	118.76
02/05/2025	13:07:11.785	20		118.76
			20	118.76
			20	118.76
02/05/2025	13:06:13.650	5		118.76
			5	118.76
			5	118.76
02/05/2025	13:05:34.486	6		118.76
			6	118.76
			6	118.76
02/05/2025	13:00:14.020	20		118.80
			20	118.80
			20	118.80
02/05/2025	12:59:02.513	5		118.80
			5	118.80
			5	118.80
02/05/2025	12:57:37.622	125		118.80
			125	118.80
			125	118.80
02/05/2025	12:48:34.769	13		118.84
			13	118.84
			13	118.84
02/05/2025	12:48:02.361	42		118.84
			42	118.84
			42	118.84
02/05/2025	12:47:59.988	1		118.84
			1	118.84
			1	118.84
02/05/2025	12:47:52.217	7		118.62
			7	118.62
			7	118.62
02/05/2025	12:47:04.613	5		118.80
			5	118.80
			5	118.80
02/05/2025	12:45:01.528	42		118.78
			22	118.78
			42	118.78
			20	118.78
02/05/2025	12:44:05.084	170		118.64
			170	118.64
			170	118.64
02/05/2025	12:44:04.697	25		118.70
			25	118.70
			25	118.70
02/05/2025	12:44:04.651	25		118.78
			25	118.78
			25	118.78
02/05/2025	12:43:39.602	9		118.80
			9	118.80
			9	118.80
02/05/2025	12:41:34.279	31		118.94
			31	118.94
			31	118.94
02/05/2025	12:38:37.098	25		118.90
			25	118.90
			25	118.90
02/05/2025	12:38:34.631	20		118.72
			20	118.72
			20	118.72
02/05/2025	12:37:59.719	21		118.90
			21	118.90
			21	118.90
02/05/2025	12:35:11.288	16		118.90
			16	118.90
			16	118.90
02/05/2025	12:33:48.284	10		118.90
			10	118.90
			10	118.90
02/05/2025	12:33:34.079	9		118.90
			9	118.90
			9	118.90
02/05/2025	12:32:49.967	19		118.96
			19	118.96
			19	118.96
02/05/2025	12:31:35.071	50		118.96
			50	118.96
			50	118.96
02/05/2025	12:31:11.598	19		118.96
			19	118.96
			19	118.96
02/05/2025	12:30:23.988	12		118.92
			12	118.92
			12	118.92
02/05/2025	12:30:13.278	20		118.92
			20	118.92
			20	118.92
02/05/2025	12:27:17.623	25		118.92
			25	118.92
			25	118.92
02/05/2025	12:24:12.725	7		118.92
			7	118.92
			7	118.92
02/05/2025	12:24:05.763	10		118.92
			10	118.92
			10	118.92
02/05/2025	12:24:04.790	50		118.92
			50	118.92
			50	118.92
02/05/2025	12:23:51.767	25		118.92
			25	118.92
			25	118.92
02/05/2025	12:23:21.724	11		118.92
			11	118.92
			11	118.92
02/05/2025	12:15:35.363	10		118.92
			10	118.92
			10	118.92
02/05/2025	12:11:59.918	17		118.88
			17	118.88
			17	118.88
02/05/2025	12:10:50.899	22		118.86
			22	118.86
			22	118.86
02/05/2025	12:09:52.815	30		118.86
			30	118.86
			30	118.86
02/05/2025	12:07:48.283	71		118.80
			71	118.80
			71	118.80
02/05/2025	12:07:41.823	1		118.80
			1	118.80
			1	118.80
02/05/2025	12:06:20.839	10		118.84
			10	118.84
			10	118.84
02/05/2025	12:06:15.086	5		118.84
			5	118.84
			5	118.84
02/05/2025	12:05:36.015	16		118.84
			16	118.84
			16	118.84
02/05/2025	12:04:24.886	30		118.84
			30	118.84
			30	118.84
02/05/2025	12:03:10.506	5		118.72
			5	118.72
			5	118.72
02/05/2025	12:02:53.110	5		118.84
			5	118.84
			5	118.84
02/05/2025	12:00:29.998	25		118.80
			25	118.80
			25	118.80
02/05/2025	11:59:05.842	40		118.82
			40	118.82
			40	118.82
02/05/2025	11:59:05.781	130		118.82
			130	118.82
			130	118.82
02/05/2025	11:55:03.941	1		118.84
			1	118.84
			1	118.84
02/05/2025	11:55:00.127	10		118.84
			10	118.84
			10	118.84
02/05/2025	11:52:58.394	1		118.80
			1	118.80
			1	118.80
02/05/2025	11:52:35.725	2		118.80
			2	118.80
			2	118.80
02/05/2025	11:52:20.347	5		118.62
			5	118.62
			5	118.62
02/05/2025	11:49:50.952	30		118.84
			30	118.84
			30	118.84
02/05/2025	11:49:41.897	83		118.84
			83	118.84
			83	118.84
02/05/2025	11:47:10.435	19		118.92
			19	118.92
			19	118.92
02/05/2025	11:43:45.191	13		118.94
			13	118.94
			13	118.94
02/05/2025	11:40:47.003	3		118.88
			3	118.88
			3	118.88
02/05/2025	11:39:59.919	4		118.72
			4	118.72
			4	118.72
02/05/2025	11:39:11.081	22		118.88
			22	118.88
			22	118.88
02/05/2025	11:37:51.218	6		118.94
			6	118.94
			6	118.94
02/05/2025	11:37:03.142	60		118.94
			60	118.94
			60	118.94
02/05/2025	11:36:25.368	44		118.94
			44	118.94
			44	118.94
02/05/2025	11:34:40.600	26		118.78
			26	118.78
			26	118.78
02/05/2025	11:32:50.190	10		118.98
			10	118.98
			10	118.98
02/05/2025	11:32:45.097	101		118.98
			96	118.98
			101	118.98
			5	118.98
02/05/2025	11:32:01.149	104		118.98
			104	118.98
			104	118.98
02/05/2025	11:30:07.267	25		118.98
			25	118.98
			25	118.98
02/05/2025	11:29:58.287	24		118.88
			24	118.88
			18	118.88
			6	118.88
02/05/2025	11:29:34.257	46		118.98
			46	118.98
			46	118.98
02/05/2025	11:28:12.649	104		118.98
			104	118.98
			104	118.98
02/05/2025	11:25:46.850	50		118.98
			50	118.98
			50	118.98
02/05/2025	11:25:04.280	40		118.98
			40	118.98
			40	118.98
02/05/2025	11:23:56.688	9		118.98
			9	118.98
			9	118.98
02/05/2025	11:23:31.577	25		118.98
			25	118.98
			25	118.98
02/05/2025	11:17:30.272	4		118.98
			4	118.98
			4	118.98
02/05/2025	11:16:53.532	100		118.98
			100	118.98
			100	118.98
02/05/2025	11:14:00.052	30		118.98
			30	118.98
			30	118.98
02/05/2025	11:12:05.949	25		118.98
			25	118.98
			25	118.98
02/05/2025	11:09:55.511	5		118.98
			5	118.98
			5	118.98
02/05/2025	11:08:32.780	8		118.98
			8	118.98
			8	118.98
02/05/2025	11:08:15.930	6		118.78
			6	118.78
			6	118.78
02/05/2025	11:06:19.759	5		118.78
			5	118.78
			5	118.78
02/05/2025	11:05:03.287	14		118.78
			14	118.78
			14	118.78
02/05/2025	11:04:55.566	18		118.98
			18	118.98
			18	118.98
02/05/2025	11:04:54.286	2		118.98
			2	118.98
			2	118.98
02/05/2025	11:04:23.483	4		118.98
			4	118.98
			4	118.98
02/05/2025	11:04:05.787	45		118.98
			45	118.98
			45	118.98
02/05/2025	11:01:57.556	25		118.98
			25	118.98
			25	118.98
02/05/2025	11:00:59.981	17		118.98
			17	118.98
			17	118.98
02/05/2025	11:00:12.280	3		118.78
			3	118.78
			3	118.78
02/05/2025	11:00:07.783	8		118.98
			8	118.98
			8	118.98
02/05/2025	10:59:57.324	42		118.98
			42	118.98
			42	118.98
02/05/2025	10:59:10.694	24		118.74
			24	118.74
			12	118.74
			12	118.74
02/05/2025	10:56:14.484	128		118.94
			128	118.94
			128	118.94
02/05/2025	10:56:14.257	55		118.94
			55	118.94
			55	118.94
02/05/2025	10:54:16.716	15		118.94
			15	118.94
			15	118.94
02/05/2025	10:52:33.447	100		118.94
			100	118.94
			100	118.94
02/05/2025	10:50:43.923	3		119.00
			3	119.00
			3	119.00
02/05/2025	10:50:43.882	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:50:35.786	5		119.20
			5	119.20
			5	119.20
02/05/2025	10:50:19.028	21		119.02
			21	119.02
			21	119.02
02/05/2025	10:48:25.811	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:48:23.756	9		119.02
			9	119.02
			9	119.02
02/05/2025	10:48:23.346	20		119.02
			3	119.02
			17	119.02
			20	119.02
02/05/2025	10:45:22.841	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:45:21.491	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:44:50.615	1		119.20
			1	119.20
			1	119.20
02/05/2025	10:44:13.702	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:43:43.664	10		119.20
			10	119.20
			10	119.20
02/05/2025	10:43:17.497	2		119.20
			2	119.20
			2	119.20
02/05/2025	10:42:51.014	23		119.18
			18	119.18
			5	119.18
			23	119.18
02/05/2025	10:42:46.806	234		119.20
			234	119.20
			127	119.20
			107	119.20
02/05/2025	10:39:25.759	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:37:59.363	9		119.20
			9	119.20
			9	119.20
02/05/2025	10:36:56.785	10		119.20
			10	119.20
			10	119.20
02/05/2025	10:35:45.204	4		119.20
			4	119.20
			4	119.20
02/05/2025	10:32:42.573	43		119.02
			43	119.02
			43	119.02
02/05/2025	10:31:51.560	25		119.20
			25	119.20
			25	119.20
02/05/2025	10:31:26.613	10		119.20
			10	119.20
			10	119.20
02/05/2025	10:30:22.949	25		119.02
			25	119.02
			25	119.02
02/05/2025	10:29:59.079	59		119.10
			59	119.10
			59	119.10
02/05/2025	10:29:51.345	41		119.20
			41	119.20
			41	119.20
02/05/2025	10:29:47.210	2		119.02
			2	119.02
			2	119.02
02/05/2025	10:25:52.458	5		119.20
			5	119.20
			5	119.20
02/05/2025	10:24:09.156	4		119.02
			4	119.02
			4	119.02
02/05/2025	10:21:39.053	5		119.20
			5	119.20
			5	119.20
02/05/2025	10:19:07.922	8		119.20
			8	119.20
			8	119.20
02/05/2025	10:17:50.063	8		119.20
			8	119.20
			8	119.20
02/05/2025	10:17:48.105	10		119.20
			10	119.20
			10	119.20
02/05/2025	10:17:26.194	16		119.20
			16	119.20
			16	119.20
02/05/2025	10:13:41.763	142		119.00
			142	119.00
			142	119.00
02/05/2025	10:13:31.474	8		119.00
			8	119.00
			8	119.00
02/05/2025	10:13:02.930	128		118.88
			128	118.88
			128	118.88
02/05/2025	10:12:58.678	128		118.88
			76	118.88
			52	118.88
			128	118.88
02/05/2025	10:12:48.320	50		119.00
			50	119.00
			50	119.00
02/05/2025	10:12:22.768	27		118.98
			27	118.98
			27	118.98
02/05/2025	10:09:14.379	15		118.98
			15	118.98
			15	118.98
02/05/2025	10:07:14.708	127		118.98
			127	118.98
			127	118.98
02/05/2025	10:06:57.256	63		118.96
			20	118.96
			63	118.96
			43	118.96
02/05/2025	10:05:49.812	127		118.98
			127	118.98
			127	118.98
02/05/2025	10:05:35.184	60		118.98
			60	118.98
			60	118.98
02/05/2025	10:05:22.985	12		118.98
			12	118.98
			12	118.98
02/05/2025	10:03:26.026	5		118.98
			5	118.98
			5	118.98
02/05/2025	10:03:05.226	43		118.76
			11	118.76
			43	118.76
			32	118.76
02/05/2025	10:02:31.323	24		118.76
			24	118.76
			24	118.76
02/05/2025	10:02:24.411	4		118.98
			4	118.98
			4	118.98
02/05/2025	10:01:50.704	38		118.76
			38	118.76
			38	118.76
02/05/2025	10:01:47.001	6		118.76
			6	118.76
			6	118.76
02/05/2025	10:01:30.923	85		118.98
			85	118.98
			85	118.98
02/05/2025	10:00:09.099	2		118.72
			2	118.72
			2	118.72
02/05/2025	10:00:04.694	100		118.98
			100	118.98
			100	118.98
02/05/2025	10:00:04.631	56		118.98
			15	118.98
			41	118.98
			56	118.98
02/05/2025	09:54:22.308	127		118.98
			127	118.98
			127	118.98
02/05/2025	09:53:46.114	20		118.98
			20	118.98
			20	118.98
02/05/2025	09:53:02.927	45		118.98
			45	118.98
			45	118.98
02/05/2025	09:52:53.725	25		118.98
			25	118.98
			25	118.98
02/05/2025	09:52:21.935	6		118.72
			6	118.72
			6	118.72
02/05/2025	09:50:27.886	10		118.98
			10	118.98
			10	118.98
02/05/2025	09:50:18.329	24		118.98
			24	118.98
			24	118.98
02/05/2025	09:49:22.486	30		118.98
			30	118.98
			30	118.98
02/05/2025	09:47:29.693	10		118.98
			10	118.98
			10	118.98
02/05/2025	09:46:30.692	25		118.72
			9	118.72
			16	118.72
			25	118.72
02/05/2025	09:42:10.012	4		118.98
			4	118.98
			4	118.98
02/05/2025	09:39:24.147	84		118.98
			84	118.98
			84	118.98
02/05/2025	09:39:19.769	5		118.98
			5	118.98
			5	118.98
02/05/2025	09:38:14.673	40		118.98
			40	118.98
			40	118.98
02/05/2025	09:37:34.253	5		118.98
			5	118.98
			5	118.98
02/05/2025	09:36:48.737	15		118.72
			15	118.72
			15	118.72
02/05/2025	09:36:48.576	49		118.98
			49	118.98
			49	118.98
02/05/2025	09:36:23.989	2		118.98
			2	118.98
			2	118.98
02/05/2025	09:36:22.622	20		118.98
			20	118.98
			20	118.98
02/05/2025	09:35:13.161	7		119.10
			7	119.10
			7	119.10
02/05/2025	09:35:05.435	10		119.10
			10	119.10
			10	119.10
02/05/2025	09:34:43.475	20		118.72
			20	118.72
			20	118.72
02/05/2025	09:34:03.220	128		118.86
			128	118.86
			128	118.86
02/05/2025	09:33:32.168	128		118.86
			128	118.86
			128	118.86
02/05/2025	09:33:11.982	82		118.86
			82	118.86
			82	118.86
02/05/2025	09:32:46.679	128		119.00
			128	119.00
			128	119.00
02/05/2025	09:32:42.457	128		119.00
			128	119.00
			128	119.00
02/05/2025	09:32:36.624	128		119.00
			128	119.00
			128	119.00
02/05/2025	09:32:34.235	598		119.40
			99	119.40
			499	119.40
			49	119.40
			449	119.40
			100	119.40
02/05/2025	09:29:58.714	59		119.04
			59	119.04
			59	119.04
02/05/2025	09:29:17.813	5		119.50
			5	119.50
			5	119.50
02/05/2025	09:28:03.190	14		119.50
			14	119.50
			14	119.50
02/05/2025	09:28:01.682	5		118.72
			5	118.72
			5	118.72
02/05/2025	09:27:33.738	30		119.50
			30	119.50
			30	119.50
02/05/2025	09:26:09.132	3		119.50
			3	119.50
			3	119.50
02/05/2025	09:25:59.508	8		119.50
			8	119.50
			8	119.50
02/05/2025	09:24:41.111	2		119.50
			2	119.50
			2	119.50
02/05/2025	09:24:17.985	1		119.50
			1	119.50
			1	119.50
02/05/2025	09:24:11.696	1		118.72
			1	118.72
			1	118.72
02/05/2025	09:22:44.622	10		119.50
			8	119.50
			2	119.50
			10	119.50
02/05/2025	09:22:14.351	41		119.50
			41	119.50
			41	119.50
02/05/2025	09:20:27.798	5		119.00
			5	119.00
			5	119.00
02/05/2025	09:19:27.808	17		119.00
			17	119.00
			17	119.00
02/05/2025	09:19:26.554	22		119.00
			22	119.00
			22	119.00
02/05/2025	09:18:58.001	20		119.00
			20	119.00
			20	119.00
02/05/2025	09:17:08.281	4		118.50
			4	118.50
			4	118.50
02/05/2025	09:16:14.662	18		119.00
			18	119.00
			18	119.00
02/05/2025	09:15:53.395	25		119.00
			25	119.00
			25	119.00
02/05/2025	09:12:01.791	2		119.18
			2	119.18
			2	119.18
02/05/2025	09:11:00.464	10		119.18
			10	119.18
			10	119.18
02/05/2025	09:10:36.447	60		119.18
			60	119.18
			60	119.18
02/05/2025	09:10:07.691	8		119.18
			8	119.18
			8	119.18
02/05/2025	09:06:43.766	50		118.62
			50	118.62
			50	118.62
02/05/2025	09:05:43.907	1		119.18
			1	119.18
			1	119.18
02/05/2025	09:03:33.680	77		119.48
			2	119.48
			25	119.48
			77	119.48
			50	119.48
02/05/2025	09:01:24.449	3		119.48
			3	119.48
			3	119.48
02/05/2025	08:59:02.625	12		119.48
			12	119.48
			12	119.48
02/05/2025	08:58:32.240	10		119.48
			10	119.48
			10	119.48
02/05/2025	08:57:23.263	200		119.20
			200	119.20
			20	119.20
			80	119.20
			100	119.20
02/05/2025	08:55:51.020	50		119.18
			50	119.18
			50	119.18
02/05/2025	08:54:43.242	13		119.18
			13	119.18
			13	119.18
02/05/2025	08:45:42.194	15		119.18
			15	119.18
			15	119.18
02/05/2025	08:37:53.689	42		119.18
			42	119.18
			42	119.18
02/05/2025	08:35:40.516	95		118.66
			95	118.66
			95	118.66
02/05/2025	08:35:32.225	35		118.68
			35	118.68
			35	118.68
02/05/2025	08:35:20.392	42		118.68
			42	118.68
			42	118.68
02/05/2025	08:34:56.828	100		118.80
			100	118.80
			100	118.80
02/05/2025	08:34:46.351	100		119.20
			100	119.20
			100	119.20
02/05/2025	08:34:43.938	100		119.20
			100	119.20
			100	119.20
02/05/2025	08:34:40.502	100		119.20
			100	119.20
			100	119.20
02/05/2025	08:34:31.526	635		119.98
			258	119.98
			635	119.98
			377	119.98
02/05/2025	08:33:12.687	235		119.18
			108	119.18
			127	119.18
			235	119.18
02/05/2025	08:29:56.153	10		119.00
			10	119.00
			10	119.00
02/05/2025	08:26:04.342	9		119.00
			9	119.00
			9	119.00
02/05/2025	08:25:29.173	25		119.00
			2	119.00
			23	119.00
			25	119.00
02/05/2025	08:25:22.917	10		119.00
			10	119.00
			10	119.00
02/05/2025	08:23:43.910	10		119.00
			10	119.00
			10	119.00
02/05/2025	08:23:37.898	22		119.00
			22	119.00
			22	119.00
02/05/2025	08:22:55.211	2		119.00
			2	119.00
			2	119.00
02/05/2025	08:20:26.907	9		119.00
			9	119.00
			9	119.00
02/05/2025	08:19:16.859	25		119.00
			25	119.00
			25	119.00
02/05/2025	08:13:09.388	9		119.00
			9	119.00
			9	119.00
02/05/2025	08:11:51.503	40		118.50
			40	118.50
			40	118.50
02/05/2025	08:09:13.908	4		119.18
			4	119.18
			4	119.18
02/05/2025	08:07:50.079	7		119.00
			7	119.00
			7	119.00
02/05/2025	08:04:22.771	1		119.00
			1	119.00
			1	119.00
02/05/2025	08:02:39.544	5		119.00
			5	119.00
			5	119.00
02/05/2025	08:02:24.577	20		119.00
			8	119.00
			10	119.00
			19	119.00
			1	119.00
			2	119.00
02/05/2025	07:58:30.799	25		118.50
			25	118.50
			25	118.50
02/05/2025	07:57:10.731	190		118.50
			9	118.50
			5	118.50
			25	118.50
			6	118.50
			17	118.50
			128	118.50
			190	118.50
02/05/2025	07:54:58.933	4		119.00
			4	119.00
			4	119.00
02/05/2025	07:52:05.846	21		119.00
			21	119.00
			21	119.00
02/05/2025	07:50:47.838	30		119.18
			30	119.18
			30	119.18
02/05/2025	07:50:06.878	1		119.18
			1	119.18
			1	119.18
02/05/2025	07:36:09.694	66		119.00
			66	119.00
			10	119.00
			5	119.00
			8	119.00
			9	119.00
			2	119.00
			2	119.00
			10	119.00
			20	119.00
02/05/2025	07:35:56.586	42		119.42
			42	119.42
			42	119.42

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: 1 551.50
Ask: 0.00
Volume: 69 682
+4.06%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 14:48:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice