Tradegate Exchange

Beyond Meat Inc.

785

410

1.6855

Date	Time	Volume	Order Volume	Price
27/10/2025	08:59:02.356	74		1.6855
			74	1.6855
			74	1.6855
27/10/2025	08:58:46.384	100		1.6855
			100	1.6855
			100	1.6855
27/10/2025	08:58:38.164	2 500		1.6895
			2 500	1.6895
			2 500	1.6895
27/10/2025	08:58:32.050	40		1.6945
			40	1.6945
			40	1.6945
27/10/2025	08:58:19.417	650		1.6855
			650	1.6855
			650	1.6855
27/10/2025	08:57:55.803	40		1.6855
			40	1.6855
			40	1.6855
27/10/2025	08:56:31.795	3		1.68
			3	1.68
			3	1.68
27/10/2025	08:56:24.642	1 250		1.6995
			1 250	1.6995
			1 250	1.6995
27/10/2025	08:56:07.453	7 500		1.684
			500	1.684
			7 000	1.684
			7 500	1.684
27/10/2025	08:55:59.343	2 500		1.683
			2 500	1.683
			2 500	1.683
27/10/2025	08:55:26.728	1 000		1.708
			1 000	1.708
			1 000	1.708
27/10/2025	08:55:25.052	2 000		1.705
			2 000	1.705
			2 000	1.705
27/10/2025	08:55:22.301	32 286		1.70
			1 500	1.70
			1 000	1.70
			1 000	1.70
			23	1.70
			27 063	1.70
			32 286	1.70
			1 450	1.70
			250	1.70
27/10/2025	08:55:18.999	5 000		1.6995
			5 000	1.6995
			5 000	1.6995
27/10/2025	08:55:07.197	45		1.6805
			45	1.6805
			45	1.6805
27/10/2025	08:54:31.385	200		1.6995
			200	1.6995
			200	1.6995
27/10/2025	08:54:23.764	1 500		1.6805
			1 500	1.6805
			1 500	1.6805
27/10/2025	08:54:23.444	1 000		1.6995
			1 000	1.6995
			1 000	1.6995
27/10/2025	08:54:22.467	500		1.6995
			500	1.6995
			500	1.6995
27/10/2025	08:54:12.584	1 000		1.6995
			1 000	1.6995
			1 000	1.6995
27/10/2025	08:53:54.546	33		1.6995
			33	1.6995
			33	1.6995
27/10/2025	08:53:50.405	59		1.6995
			59	1.6995
			59	1.6995
27/10/2025	08:53:47.511	6		1.68
			6	1.68
			6	1.68
27/10/2025	08:53:42.579	1 000		1.68
			1 000	1.68
			1 000	1.68
27/10/2025	08:53:00.261	4 177		1.6995
			4 177	1.6995
			4 177	1.6995
27/10/2025	08:52:16.986	25		1.6755
			25	1.6755
			25	1.6755
27/10/2025	08:52:05.382	105		1.6995
			105	1.6995
			105	1.6995
27/10/2025	08:51:54.782	150		1.67
			150	1.67
			150	1.67
27/10/2025	08:51:46.810	30 000		1.699
			29 980	1.699
			20	1.699
			30 000	1.699
27/10/2025	08:50:24.183	11 000		1.7005
			10 000	1.7005
			1 000	1.7005
			11 000	1.7005
27/10/2025	08:49:57.574	5 000		1.7005
			127	1.7005
			1 000	1.7005
			2 700	1.7005
			2 073	1.7005
			4 000	1.7005
			20	1.7005
			80	1.7005
27/10/2025	08:49:10.135	20 000		1.7005
			20 000	1.7005
			17 300	1.7005
			2 000	1.7005
			700	1.7005
27/10/2025	08:48:10.258	400		1.6945
			400	1.6945
			400	1.6945
27/10/2025	08:48:05.585	2 500		1.6945
			2 500	1.6945
			2 500	1.6945
27/10/2025	08:47:49.638	1 000		1.6995
			1 000	1.6995
			1 000	1.6995
27/10/2025	08:47:25.063	500		1.6995
			500	1.6995
			500	1.6995
27/10/2025	08:47:08.576	1 000		1.6805
			1 000	1.6805
			1 000	1.6805
27/10/2025	08:47:04.772	60		1.6805
			60	1.6805
			60	1.6805
27/10/2025	08:46:41.354	1 400		1.6995
			1 400	1.6995
			1 400	1.6995
27/10/2025	08:46:33.143	3 000		1.6995
			3 000	1.6995
			3 000	1.6995
27/10/2025	08:46:30.896	3 000		1.6995
			3 000	1.6995
			3 000	1.6995
27/10/2025	08:46:29.256	250		1.6995
			250	1.6995
			250	1.6995
27/10/2025	08:46:22.474	500		1.6935
			500	1.6935
			500	1.6935
27/10/2025	08:46:15.794	2 500		1.693
			2 500	1.693
			2 500	1.693
27/10/2025	08:46:05.416	2 500		1.693
			2 500	1.693
			2 500	1.693
27/10/2025	08:46:02.286	500		1.693
			500	1.693
			500	1.693
27/10/2025	08:46:01.475	2 500		1.693
			2 500	1.693
			2 500	1.693
27/10/2025	08:45:45.726	2 500		1.6895
			2 500	1.6895
			2 500	1.6895
27/10/2025	08:45:00.971	350		1.6605
			350	1.6605
			350	1.6605
27/10/2025	08:44:48.501	591		1.6515
			591	1.6515
			591	1.6515
27/10/2025	08:44:39.593	887		1.69
			887	1.69
			887	1.69
27/10/2025	08:44:32.193	479		1.6995
			479	1.6995
			479	1.6995
27/10/2025	08:44:29.395	10		1.6995
			10	1.6995
			10	1.6995
27/10/2025	08:44:20.629	100		1.68
			100	1.68
			100	1.68
27/10/2025	08:44:17.879	500		1.6995
			10	1.6995
			500	1.6995
			490	1.6995
27/10/2025	08:44:12.036	125		1.6995
			125	1.6995
			125	1.6995
27/10/2025	08:43:53.672	18		1.6805
			18	1.6805
			18	1.6805
27/10/2025	08:43:33.269	2 000		1.6995
			2 000	1.6995
			2 000	1.6995
27/10/2025	08:43:14.443	1 000		1.6995
			1 000	1.6995
			1 000	1.6995
27/10/2025	08:43:04.104	1 200		1.6995
			1 200	1.6995
			1 200	1.6995
27/10/2025	08:43:00.948	117		1.6995
			117	1.6995
			117	1.6995
27/10/2025	08:42:22.092	307		1.67
			307	1.67
			307	1.67
27/10/2025	08:42:15.542	400		1.6995
			400	1.6995
			400	1.6995
27/10/2025	08:42:11.910	2 000		1.68
			2 000	1.68
			2 000	1.68
27/10/2025	08:42:03.183	800		1.6775
			800	1.6775
			800	1.6775
27/10/2025	08:42:01.256	75		1.667
			75	1.667
			75	1.667
27/10/2025	08:41:55.814	2 500		1.6665
			2 500	1.6665
			2 500	1.6665
27/10/2025	08:41:39.763	2 500		1.677
			2 500	1.677
			2 500	1.677
27/10/2025	08:41:29.713	500		1.661
			500	1.661
			500	1.661
27/10/2025	08:41:12.335	125		1.661
			125	1.661
			125	1.661
27/10/2025	08:40:55.531	50		1.6625
			50	1.6625
			50	1.6625
27/10/2025	08:40:52.499	8		1.6625
			8	1.6625
			8	1.6625
27/10/2025	08:40:41.830	1 000		1.6625
			1 000	1.6625
			1 000	1.6625
27/10/2025	08:40:35.132	100		1.6615
			100	1.6615
			100	1.6615
27/10/2025	08:40:16.754	500		1.677
			500	1.677
			500	1.677
27/10/2025	08:40:13.871	2 500		1.677
			2 500	1.677
			2 500	1.677
27/10/2025	08:39:23.986	300		1.6585
			300	1.6585
			300	1.6585
27/10/2025	08:38:48.450	1 000		1.677
			1 000	1.677
			1 000	1.677
27/10/2025	08:38:01.909	2 000		1.656
			2 000	1.656
			2 000	1.656
27/10/2025	08:37:45.621	630		1.656
			630	1.656
			630	1.656
27/10/2025	08:37:16.339	300		1.677
			300	1.677
			300	1.677
27/10/2025	08:37:15.628	581		1.656
			581	1.656
			581	1.656
27/10/2025	08:37:04.601	650		1.677
			650	1.677
			650	1.677
27/10/2025	08:37:00.602	100		1.656
			100	1.656
			100	1.656
27/10/2025	08:36:28.069	500		1.6755
			500	1.6755
			500	1.6755
27/10/2025	08:36:19.966	700		1.66
			700	1.66
			700	1.66
27/10/2025	08:36:17.707	150		1.6595
			150	1.6595
			150	1.6595
27/10/2025	08:36:14.778	2 500		1.6595
			2 500	1.6595
			2 500	1.6595
27/10/2025	08:35:39.996	100		1.6555
			100	1.6555
			100	1.6555
27/10/2025	08:35:35.971	200		1.677
			200	1.677
			200	1.677
27/10/2025	08:34:10.155	200		1.6795
			200	1.6795
			200	1.6795
27/10/2025	08:33:49.491	3 990		1.675
			3 990	1.675
			1 990	1.675
			2 000	1.675
27/10/2025	08:33:47.470	4 010		1.67
			4 000	1.67
			10	1.67
			4 010	1.67
27/10/2025	08:33:41.397	4 000		1.6695
			4 000	1.6695
			4 000	1.6695
27/10/2025	08:33:29.158	1 500		1.6695
			1 500	1.6695
			1 500	1.6695
27/10/2025	08:33:19.632	1 000		1.678
			1 000	1.678
			1 000	1.678
27/10/2025	08:33:18.023	1 000		1.668
			1 000	1.668
			1 000	1.668
27/10/2025	08:33:16.345	1 000		1.658
			1 000	1.658
			1 000	1.658
27/10/2025	08:33:14.610	52 702		1.65
			52 702	1.65
			52 702	1.65
27/10/2025	08:33:11.884	2 500		1.6495
			2 500	1.6495
			2 500	1.6495
27/10/2025	08:33:09.371	1 200		1.6495
			1 200	1.6495
			1 200	1.6495
27/10/2025	08:33:03.880	70		1.6455
			70	1.6455
			70	1.6455
27/10/2025	08:33:03.757	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:33:01.989	100		1.6455
			100	1.6455
			100	1.6455
27/10/2025	08:32:44.161	5 000		1.6495
			5 000	1.6495
			5 000	1.6495
27/10/2025	08:32:43.879	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:32:32.397	2 000		1.6495
			2 000	1.6495
			2 000	1.6495
27/10/2025	08:32:31.264	6		1.6495
			6	1.6495
			6	1.6495
27/10/2025	08:32:31.149	300		1.6495
			300	1.6495
			300	1.6495
27/10/2025	08:32:29.243	250		1.6495
			250	1.6495
			250	1.6495
27/10/2025	08:32:24.761	20		1.6455
			20	1.6455
			20	1.6455
27/10/2025	08:32:20.942	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:32:18.422	10		1.6495
			10	1.6495
			10	1.6495
27/10/2025	08:31:39.160	5 000		1.6495
			5 000	1.6495
			5 000	1.6495
27/10/2025	08:31:34.707	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:31:30.648	25 000		1.65
			5 000	1.65
			25 000	1.65
			20 000	1.65
27/10/2025	08:31:17.260	5 000		1.6495
			5 000	1.6495
			5 000	1.6495
27/10/2025	08:31:08.390	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:31:07.369	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:31:01.224	150		1.6455
			150	1.6455
			150	1.6455
27/10/2025	08:30:59.971	308		1.6455
			308	1.6455
			308	1.6455
27/10/2025	08:30:56.330	1 800		1.6495
			1 800	1.6495
			1 800	1.6495
27/10/2025	08:30:52.955	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:30:50.105	3 000		1.6495
			3 000	1.6495
			3 000	1.6495
27/10/2025	08:30:23.291	1		1.6495
			1	1.6495
			1	1.6495
27/10/2025	08:30:11.830	9 630		1.643
			9 630	1.643
			9 630	1.643
27/10/2025	08:30:09.048	10 496		1.643
			10 496	1.643
			10	1.643
			3 000	1.643
			2 486	1.643
			5 000	1.643
27/10/2025	08:29:57.566	2 500		1.6435
			2 500	1.6435
			2 500	1.6435
27/10/2025	08:29:56.373	117		1.6435
			50	1.6435
			117	1.6435
			67	1.6435
27/10/2025	08:29:41.197	5 000		1.6495
			5 000	1.6495
			5 000	1.6495
27/10/2025	08:29:38.818	750		1.6495
			750	1.6495
			750	1.6495
27/10/2025	08:29:37.385	500		1.6435
			500	1.6435
			500	1.6435
27/10/2025	08:29:34.528	500		1.6435
			500	1.6435
			500	1.6435
27/10/2025	08:29:30.690	650		1.6495
			650	1.6495
			650	1.6495
27/10/2025	08:29:21.904	915		1.6495
			915	1.6495
			915	1.6495
27/10/2025	08:29:16.283	190		1.6425
			190	1.6425
			190	1.6425
27/10/2025	08:29:10.511	1 500		1.6495
			1 500	1.6495
			1 500	1.6495
27/10/2025	08:29:09.036	5 000		1.6495
			5 000	1.6495
			5 000	1.6495
27/10/2025	08:29:05.717	800		1.6435
			300	1.6435
			800	1.6435
			500	1.6435
27/10/2025	08:28:54.023	3 000		1.6425
			3 000	1.6425
			3 000	1.6425
27/10/2025	08:28:51.456	333		1.6425
			333	1.6425
			333	1.6425
27/10/2025	08:28:37.472	1 000		1.6495
			1 000	1.6495
			1 000	1.6495
27/10/2025	08:28:35.546	4 000		1.6425
			4 000	1.6425
			4 000	1.6425
27/10/2025	08:28:22.503	3 033		1.648
			3 033	1.648
			3 033	1.648
27/10/2025	08:28:08.231	3 000		1.6365
			1 000	1.6365
			1 000	1.6365
			2 000	1.6365
			2 000	1.6365
27/10/2025	08:28:06.279	1 600		1.64
			1 600	1.64
			1 000	1.64
			600	1.64
27/10/2025	08:28:04.033	17 000		1.648
			10 000	1.648
			5 000	1.648
			2 000	1.648
			17 000	1.648
27/10/2025	08:27:50.560	6 000		1.66
			5 000	1.66
			5 945	1.66
			1 000	1.66
			55	1.66
27/10/2025	08:27:37.082	1 000		1.67
			1 000	1.67
			1 000	1.67
27/10/2025	08:27:28.598	7 000		1.70
			7 000	1.70
			1 000	1.70
			6 000	1.70
27/10/2025	08:27:01.932	31 000		1.65
			5 000	1.65
			2 000	1.65
			5 000	1.65
			5 000	1.65
			4 000	1.65
			10 000	1.65
			1 000	1.65
			30 000	1.65
27/10/2025	08:26:54.492	24 000		1.65
			10 000	1.65
			24 000	1.65
			5 000	1.65
			4 000	1.65
			5 000	1.65
27/10/2025	08:26:40.439	28 073		1.65
			130	1.65
			3 090	1.65
			140	1.65
			33	1.65
			5 000	1.65
			1 000	1.65
			900	1.65
			1 000	1.65
			20 000	1.65
			24 853	1.65
27/10/2025	08:26:16.072	7 000		1.67
			7 000	1.67
			2 000	1.67
			5 000	1.67
27/10/2025	08:26:16.014	2 500		1.6705
			2 500	1.6705
			2 500	1.6705
27/10/2025	08:25:41.229	75		1.6705
			75	1.6705
			75	1.6705
27/10/2025	08:24:57.237	300		1.68
			300	1.68
			300	1.68
27/10/2025	08:24:55.493	800		1.6845
			800	1.6845
			800	1.6845
27/10/2025	08:24:53.502	1 000		1.686
			1 000	1.686
			1 000	1.686
27/10/2025	08:24:41.003	140		1.6865
			140	1.6865
			140	1.6865
27/10/2025	08:24:21.924	2 000		1.685
			2 000	1.685
			2 000	1.685
27/10/2025	08:24:16.805	2 500		1.685
			2 500	1.685
			2 500	1.685
27/10/2025	08:24:11.259	1 000		1.685
			1 000	1.685
			1 000	1.685
27/10/2025	08:23:50.450	80		1.6985
			80	1.6985
			80	1.6985
27/10/2025	08:23:46.315	350		1.6835
			350	1.6835
			350	1.6835
27/10/2025	08:23:05.251	265		1.6835
			265	1.6835
			265	1.6835
27/10/2025	08:23:01.451	2 500		1.6835
			2 500	1.6835
			2 500	1.6835
27/10/2025	08:22:53.834	126		1.6835
			126	1.6835
			126	1.6835
27/10/2025	08:22:48.404	200		1.6835
			200	1.6835
			200	1.6835
27/10/2025	08:22:43.233	2 200		1.6985
			2 200	1.6985
			2 200	1.6985
27/10/2025	08:22:33.236	470		1.698
			470	1.698
			470	1.698
27/10/2025	08:22:18.978	1 000		1.6985
			1 000	1.6985
			1 000	1.6985
27/10/2025	08:22:02.406	20		1.6825
			20	1.6825
			20	1.6825
27/10/2025	08:21:51.520	200		1.6825
			200	1.6825
			200	1.6825
27/10/2025	08:21:48.641	300		1.6985
			300	1.6985
			300	1.6985
27/10/2025	08:21:33.425	1 075		1.6825
			1 075	1.6825
			1 075	1.6825
27/10/2025	08:21:33.351	2 500		1.6825
			2 500	1.6825
			2 500	1.6825
27/10/2025	08:21:20.111	251		1.6995
			251	1.6995
			251	1.6995
27/10/2025	08:21:17.411	5 500		1.6825
			5 500	1.6825
			5 500	1.6825
27/10/2025	08:21:13.350	2 500		1.6825
			2 500	1.6825
			2 500	1.6825
27/10/2025	08:20:52.277	155		1.69
			155	1.69
			155	1.69
27/10/2025	08:20:50.011	588		1.6995
			588	1.6995
			588	1.6995
27/10/2025	08:20:49.766	57		1.69
			57	1.69
			57	1.69
27/10/2025	08:20:22.685	500		1.6995
			500	1.6995
			500	1.6995
27/10/2025	08:20:03.083	2 000		1.6995
			2 000	1.6995
			2 000	1.6995
27/10/2025	08:19:25.637	1 000		1.6995
			1 000	1.6995
			1 000	1.6995
27/10/2025	08:19:01.728	260		1.6805
			260	1.6805
			260	1.6805
27/10/2025	08:19:01.373	300		1.6995
			300	1.6995
			300	1.6995
27/10/2025	08:18:54.084	4 533		1.6995
			4 533	1.6995
			4 533	1.6995
27/10/2025	08:18:50.527	2 500		1.69
			2 500	1.69
			1 500	1.69
			1 000	1.69
27/10/2025	08:18:45.087	2 000		1.6995
			2 000	1.6995
			2 000	1.6995
27/10/2025	08:18:38.408	50		1.6905
			50	1.6905
			50	1.6905
27/10/2025	08:18:10.869	2 000		1.6805
			2 000	1.6805
			2 000	1.6805
27/10/2025	08:18:02.490	500		1.6995
			500	1.6995
			500	1.6995
27/10/2025	08:17:06.085	5 000		1.69
			5 000	1.69
			5 000	1.69
27/10/2025	08:16:56.840	5 000		1.68
			5 000	1.68
			5 000	1.68
27/10/2025	08:16:52.136	1		1.6895
			1	1.6895
			1	1.6895
27/10/2025	08:16:40.375	80 900		1.699
			3 004	1.699
			191	1.699
			887	1.699
			255	1.699
			60 179	1.699
			193	1.699
			12	1.699
			80 000	1.699
			1 000	1.699
			10 000	1.699
			1	1.699
			4 000	1.699
			1 998	1.699
			80	1.699
27/10/2025	08:14:47.014	1 719		1.67
			600	1.67
			119	1.67
			1 119	1.67
			1 600	1.67
27/10/2025	08:14:35.708	2 500		1.6735
			2 500	1.6735
			2 500	1.6735
27/10/2025	08:14:32.674	200		1.6735
			200	1.6735
			200	1.6735
27/10/2025	08:14:07.910	54		1.6735
			54	1.6735
			54	1.6735
27/10/2025	08:14:02.855	5 200		1.68
			5 000	1.68
			200	1.68
			5 200	1.68
27/10/2025	08:13:59.396	2 934		1.6805
			2 934	1.6805
			2 934	1.6805
27/10/2025	08:13:55.469	148		1.69
			148	1.69
			148	1.69
27/10/2025	08:13:44.820	2 500		1.6805
			2 500	1.6805
			2 500	1.6805
27/10/2025	08:13:44.596	20		1.6805
			20	1.6805
			20	1.6805
27/10/2025	08:13:34.276	450		1.6805
			450	1.6805
			450	1.6805
27/10/2025	08:13:29.312	75		1.691
			75	1.691
			75	1.691
27/10/2025	08:13:21.732	150		1.69
			150	1.69
			150	1.69
27/10/2025	08:13:09.520	30		1.69
			30	1.69
			30	1.69
27/10/2025	08:13:08.078	63		1.6905
			63	1.6905
			63	1.6905
27/10/2025	08:13:07.055	5 000		1.6905
			5 000	1.6905
			5 000	1.6905
27/10/2025	08:13:01.261	1 640		1.691
			1 640	1.691
			1 640	1.691
27/10/2025	08:13:00.287	15		1.691
			15	1.691
			15	1.691
27/10/2025	08:11:56.821	31		1.691
			31	1.691
			31	1.691
27/10/2025	08:11:01.653	200		1.7185
			200	1.7185
			200	1.7185
27/10/2025	08:10:44.132	120		1.7195
			120	1.7195
			120	1.7195
27/10/2025	08:10:42.461	180		1.691
			180	1.691
			180	1.691
27/10/2025	08:10:32.340	770		1.71
			770	1.71
			770	1.71
27/10/2025	08:10:28.199	400		1.70
			400	1.70
			400	1.70
27/10/2025	08:10:21.369	600		1.6995
			600	1.6995
			600	1.6995
27/10/2025	08:10:20.043	50		1.691
			50	1.691
			50	1.691
27/10/2025	08:10:07.268	2 200		1.691
			2 200	1.691
			2 200	1.691
27/10/2025	08:09:58.088	199		1.7095
			199	1.7095
			199	1.7095
27/10/2025	08:09:43.219	500		1.691
			500	1.691
			500	1.691
27/10/2025	08:09:24.905	800		1.691
			800	1.691
			800	1.691
27/10/2025	08:09:18.753	2 639		1.691
			2 639	1.691
			2 639	1.691
27/10/2025	08:09:13.220	1		1.7245
			1	1.7245
			1	1.7245
27/10/2025	08:09:10.143	5 025		1.70
			2 500	1.70
			25	1.70
			250	1.70
			80	1.70
			1 200	1.70
			600	1.70
			58	1.70
			2 500	1.70
			2 837	1.70
27/10/2025	08:08:50.051	2 500		1.7005
			2 500	1.7005
			2 500	1.7005
27/10/2025	08:08:48.625	2 500		1.7005
			2 500	1.7005
			2 500	1.7005
27/10/2025	08:08:37.610	36		1.7005
			36	1.7005
			36	1.7005
27/10/2025	08:08:18.917	400		1.7275
			400	1.7275
			400	1.7275
27/10/2025	08:08:14.844	15		1.7275
			15	1.7275
			15	1.7275
27/10/2025	08:08:05.981	105		1.705
			105	1.705
			105	1.705
27/10/2025	08:07:57.874	1 500		1.7275
			100	1.7275
			1 400	1.7275
			1 500	1.7275
27/10/2025	08:07:49.390	700		1.7005
			700	1.7005
			700	1.7005
27/10/2025	08:07:33.322	1 500		1.7005
			1 500	1.7005
			1 500	1.7005
27/10/2025	08:07:20.544	1 000		1.7005
			1 000	1.7005
			1 000	1.7005
27/10/2025	08:07:20.429	150		1.729
			150	1.729
			150	1.729
27/10/2025	08:06:50.243	2 025		1.7005
			2 025	1.7005
			2 025	1.7005
27/10/2025	08:06:32.329	1 000		1.7295
			1 000	1.7295
			1 000	1.7295
27/10/2025	08:06:28.849	444		1.7005
			444	1.7005
			444	1.7005
27/10/2025	08:06:24.024	722		1.7295
			722	1.7295
			722	1.7295
27/10/2025	08:06:21.393	400		1.7005
			400	1.7005
			400	1.7005
27/10/2025	08:06:04.983	400		1.7295
			400	1.7295
			400	1.7295
27/10/2025	08:05:47.957	2 000		1.72
			2 000	1.72
			2 000	1.72
27/10/2025	08:05:39.653	2 500		1.7205
			2 500	1.7205
			2 500	1.7205
27/10/2025	08:05:14.530	11		1.7285
			11	1.7285
			11	1.7285
27/10/2025	08:05:12.114	62		1.7285
			62	1.7285
			62	1.7285
27/10/2025	08:05:09.454	500		1.7285
			500	1.7285
			500	1.7285
27/10/2025	08:05:07.987	10		1.7005
			10	1.7005
			10	1.7005
27/10/2025	08:04:50.067	618		1.7005
			618	1.7005
			618	1.7005
27/10/2025	08:04:46.340	1 500		1.7295
			500	1.7295
			500	1.7295
			1 500	1.7295
			500	1.7295
27/10/2025	08:04:39.134	2 500		1.729
			2 500	1.729
			2 500	1.729
27/10/2025	08:04:35.987	60		1.729
			60	1.729
			60	1.729
27/10/2025	08:04:35.845	300		1.729
			300	1.729
			300	1.729
27/10/2025	08:04:19.946	400		1.7295
			400	1.7295
			400	1.7295
27/10/2025	08:04:06.077	4 264		1.72
			1 500	1.72
			1 764	1.72
			1 000	1.72
			3 000	1.72
			1 264	1.72
27/10/2025	08:04:02.078	490		1.725
			490	1.725
			490	1.725
27/10/2025	08:03:56.417	600		1.722
			600	1.722
			600	1.722
27/10/2025	08:03:38.599	6 000		1.72
			6 000	1.72
			5 000	1.72
			1 000	1.72
27/10/2025	08:03:38.548	2 500		1.7175
			2 500	1.7175
			2 500	1.7175
27/10/2025	08:03:31.765	126		1.691
			126	1.691
			126	1.691
27/10/2025	08:03:26.682	480		1.691
			480	1.691
			480	1.691
27/10/2025	08:03:14.684	276		1.7175
			276	1.7175
			276	1.7175
27/10/2025	08:03:12.269	273		1.6935
			273	1.6935
			273	1.6935
27/10/2025	08:03:06.539	3		1.6905
			3	1.6905
			3	1.6905
27/10/2025	08:03:01.696	5		1.717
			5	1.717
			5	1.717
27/10/2025	08:02:56.256	2		1.717
			2	1.717
			2	1.717
27/10/2025	08:02:51.833	300		1.71
			300	1.71
			300	1.71
27/10/2025	08:02:46.976	3 000		1.70
			1 500	1.70
			1 500	1.70
			3 000	1.70
27/10/2025	08:02:43.597	3 000		1.6995
			3 000	1.6995
			3 000	1.6995
27/10/2025	08:02:39.275	3		1.6995
			3	1.6995
			3	1.6995
27/10/2025	08:02:37.227	1 426		1.6995
			4	1.6995
			294	1.6995
			1 422	1.6995
			2	1.6995
			1 000	1.6995
			130	1.6995
27/10/2025	08:01:52.513	300		1.6995
			300	1.6995
			300	1.6995
27/10/2025	08:01:52.407	3 000		1.6995
			3 000	1.6995
			3 000	1.6995
27/10/2025	08:01:43.689	133		1.687
			133	1.687
			133	1.687
27/10/2025	08:01:43.494	200		1.687
			200	1.687
			200	1.687
27/10/2025	08:01:36.333	485		1.687
			485	1.687
			485	1.687
27/10/2025	08:01:27.283	2 000		1.687
			2 000	1.687
			2 000	1.687
27/10/2025	08:01:21.983	100		1.6995
			100	1.6995
			100	1.6995
27/10/2025	08:01:13.729	40		1.687
			40	1.687
			40	1.687
27/10/2025	08:01:05.517	550		1.687
			550	1.687
			550	1.687
27/10/2025	08:01:01.423	500		1.6995
			500	1.6995
			500	1.6995
27/10/2025	08:00:59.493	90		1.687
			90	1.687
			90	1.687
27/10/2025	08:00:53.526	147		1.687
			147	1.687
			147	1.687
27/10/2025	08:00:39.603	75		1.687
			75	1.687
			75	1.687
27/10/2025	08:00:35.971	18		1.717
			18	1.717
			18	1.717
27/10/2025	08:00:08.083	1 114		1.717
			1 114	1.717
			918	1.717
			196	1.717
27/10/2025	08:00:04.359	10 400		1.70
			10 400	1.70
			10 000	1.70
			400	1.70
27/10/2025	08:00:02.722	3 023		1.698
			3 023	1.698
			3 023	1.698
27/10/2025	07:59:52.918	2 901		1.6995
			2 901	1.6995
			2 901	1.6995
27/10/2025	07:59:51.925	5 000		1.6995
			5 000	1.6995
			5 000	1.6995
27/10/2025	07:59:46.665	500		1.69
			500	1.69
			500	1.69
27/10/2025	07:59:40.312	4 733		1.6995
			4 733	1.6995
			4 733	1.6995
27/10/2025	07:59:26.041	2 000		1.6995
			2 000	1.6995
			2 000	1.6995
27/10/2025	07:58:51.121	1 600		1.70
			1 600	1.70
			1 000	1.70
			600	1.70
27/10/2025	07:58:47.475	10 000		1.66
			5 000	1.66
			10 000	1.66
			5 000	1.66
27/10/2025	07:58:40.915	5 000		1.652
			5 000	1.652
			5 000	1.652
27/10/2025	07:58:38.320	13 800		1.66
			1 500	1.66
			600	1.66
			1 200	1.66
			2 000	1.66
			2 000	1.66
			1 500	1.66
			5 000	1.66
			1 890	1.66
			4 410	1.66
			7 500	1.66

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

Nvidia Corp.

Bid: 163.18 / Ask: 163.46
Volume: 60 033
+2.11%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
27/10/2025 @ 08:59:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice