Tradegate Exchange

Eli Lilly & Co.

488

351

687.50

Date	Time	Volume	Order Volume	Price
17/10/2025	21:33:46.716	3		687.50
			3	687.50
			3	687.50
17/10/2025	21:14:05.594	2		687.10
			2	687.10
			2	687.10
17/10/2025	21:01:02.052	3		685.20
			3	685.20
			3	685.20
17/10/2025	20:59:53.809	1		687.10
			1	687.10
			1	687.10
17/10/2025	20:54:08.605	20		686.50
			20	686.50
			20	686.50
17/10/2025	20:52:05.204	5		685.80
			5	685.80
			5	685.80
17/10/2025	20:40:07.498	8		684.90
			8	684.90
			8	684.90
17/10/2025	20:38:28.692	2		685.00
			2	685.00
			2	685.00
17/10/2025	20:38:21.617	1		685.00
			1	685.00
			1	685.00
17/10/2025	20:36:36.189	1		683.20
			1	683.20
			1	683.20
17/10/2025	20:31:37.210	3		682.00
			3	682.00
			3	682.00
17/10/2025	19:59:28.279	1		682.40
			1	682.40
			1	682.40
17/10/2025	19:56:04.576	3		682.60
			3	682.60
			3	682.60
17/10/2025	19:39:59.150	8		679.70
			8	679.70
			8	679.70
17/10/2025	19:32:47.046	3		676.40
			3	676.40
			3	676.40
17/10/2025	19:29:35.259	3		677.30
			3	677.30
			3	677.30
17/10/2025	19:18:11.696	3		676.30
			3	676.30
			3	676.30
17/10/2025	19:09:12.781	8		676.70
			8	676.70
			8	676.70
17/10/2025	19:08:36.845	15		676.50
			15	676.50
			14	676.50
			1	676.50
17/10/2025	19:04:18.309	3		677.60
			3	677.60
			3	677.60
17/10/2025	19:03:51.126	1		678.50
			1	678.50
			1	678.50
17/10/2025	19:01:26.178	18		679.10
			18	679.10
			18	679.10
17/10/2025	18:55:39.338	1		678.00
			1	678.00
			1	678.00
17/10/2025	18:55:39.282	2		678.00
			2	678.00
			2	678.00
17/10/2025	18:46:02.909	2		679.80
			2	679.80
			2	679.80
17/10/2025	18:35:58.368	2		679.20
			2	679.20
			2	679.20
17/10/2025	18:34:13.749	1		680.00
			1	680.00
			1	680.00
17/10/2025	18:27:08.734	1		679.20
			1	679.20
			1	679.20
17/10/2025	18:14:43.169	22		679.30
			22	679.30
			22	679.30
17/10/2025	18:14:38.912	40		679.30
			40	679.30
			40	679.30
17/10/2025	18:12:12.409	18		679.20
			18	679.20
			18	679.20
17/10/2025	17:55:35.998	2		680.40
			2	680.40
			2	680.40
17/10/2025	17:48:57.657	2		681.50
			2	681.50
			2	681.50
17/10/2025	17:42:05.050	1		681.90
			1	681.90
			1	681.90
17/10/2025	17:39:02.187	4		679.20
			4	679.20
			4	679.20
17/10/2025	17:32:01.625	1		682.70
			1	682.70
			1	682.70
17/10/2025	17:30:33.628	3		681.80
			3	681.80
			3	681.80
17/10/2025	17:03:29.224	1		681.80
			1	681.80
			1	681.80
17/10/2025	16:59:44.424	25		680.00
			25	680.00
			25	680.00
17/10/2025	16:54:25.446	1		681.60
			1	681.60
			1	681.60
17/10/2025	16:53:39.525	1		681.70
			1	681.70
			1	681.70
17/10/2025	16:45:56.828	6		680.60
			6	680.60
			6	680.60
17/10/2025	16:41:54.575	1		681.30
			1	681.30
			1	681.30
17/10/2025	16:40:19.091	24		684.50
			24	684.50
			24	684.50
17/10/2025	16:39:35.975	4		684.50
			4	684.50
			4	684.50
17/10/2025	16:30:50.822	20		685.70
			20	685.70
			20	685.70
17/10/2025	16:28:57.295	5		685.90
			5	685.90
			5	685.90
17/10/2025	16:20:01.244	7		685.70
			7	685.70
			7	685.70
17/10/2025	16:19:35.786	6		686.30
			6	686.30
			6	686.30
17/10/2025	16:19:08.143	1		686.00
			1	686.00
			1	686.00
17/10/2025	16:15:43.825	1		686.50
			1	686.50
			1	686.50
17/10/2025	16:00:00.958	1		685.10
			1	685.10
			1	685.10
17/10/2025	15:56:42.904	20		683.80
			20	683.80
			20	683.80
17/10/2025	15:55:19.356	20		685.70
			20	685.70
			20	685.70
17/10/2025	15:52:51.177	1		684.70
			1	684.70
			1	684.70
17/10/2025	15:46:34.311	1		680.30
			1	680.30
			1	680.30
17/10/2025	15:42:46.690	5		680.90
			5	680.90
			5	680.90
17/10/2025	15:42:10.484	25		681.50
			25	681.50
			25	681.50
17/10/2025	15:36:57.393	2		683.40
			2	683.40
			2	683.40
17/10/2025	15:36:28.758	1		682.10
			1	682.10
			1	682.10
17/10/2025	15:35:25.602	60		680.60
			60	680.60
			60	680.60
17/10/2025	15:33:10.901	45		680.50
			45	680.50
			45	680.50
17/10/2025	15:30:28.301	4		674.90
			4	674.90
			4	674.90
17/10/2025	15:30:17.779	3		673.30
			3	673.30
			3	673.30
17/10/2025	15:30:04.290	1		676.10
			1	676.10
			1	676.10
17/10/2025	15:28:26.492	1		670.50
			1	670.50
			1	670.50
17/10/2025	15:27:17.849	16		670.10
			16	670.10
			16	670.10
17/10/2025	15:27:06.436	3		670.10
			3	670.10
			3	670.10
17/10/2025	15:26:39.554	12		670.10
			12	670.10
			12	670.10
17/10/2025	15:26:39.482	16		670.10
			16	670.10
			16	670.10
17/10/2025	15:26:14.988	24		672.20
			24	672.20
			24	672.20
17/10/2025	15:26:14.940	15		673.00
			15	673.00
			15	673.00
17/10/2025	15:24:17.827	15		673.10
			15	673.10
			15	673.10
17/10/2025	15:23:44.048	2		673.10
			2	673.10
			2	673.10
17/10/2025	15:20:48.906	24		672.30
			24	672.30
			24	672.30
17/10/2025	15:17:48.896	24		672.30
			24	672.30
			24	672.30
17/10/2025	15:16:14.182	1		673.30
			1	673.30
			1	673.30
17/10/2025	15:15:41.194	2		673.00
			2	673.00
			2	673.00
17/10/2025	15:14:35.323	1		673.30
			1	673.30
			1	673.30
17/10/2025	15:13:15.093	3		673.00
			3	673.00
			3	673.00
17/10/2025	15:13:11.572	8		673.10
			8	673.10
			8	673.10
17/10/2025	15:12:29.038	6		673.20
			6	673.20
			6	673.20
17/10/2025	15:09:02.343	1		672.50
			1	672.50
			1	672.50
17/10/2025	15:04:57.453	7		670.60
			7	670.60
			7	670.60
17/10/2025	15:02:37.918	2		671.00
			2	671.00
			2	671.00
17/10/2025	14:56:26.225	88		674.30
			88	674.30
			88	674.30
17/10/2025	14:45:16.691	5		674.80
			5	674.80
			5	674.80
17/10/2025	14:43:54.236	30		674.70
			30	674.70
			30	674.70
17/10/2025	14:43:38.947	1		674.80
			1	674.80
			1	674.80
17/10/2025	14:35:04.277	2		674.30
			2	674.30
			2	674.30
17/10/2025	14:33:09.187	2		673.70
			2	673.70
			2	673.70
17/10/2025	14:22:37.470	5		673.50
			5	673.50
			5	673.50
17/10/2025	14:13:48.388	1		674.80
			1	674.80
			1	674.80
17/10/2025	14:11:59.927	5		675.00
			5	675.00
			5	675.00
17/10/2025	14:10:53.348	15		675.40
			15	675.40
			15	675.40
17/10/2025	14:09:36.161	4		674.80
			4	674.80
			4	674.80
17/10/2025	14:06:19.882	3		673.20
			3	673.20
			3	673.20
17/10/2025	14:03:16.551	1		674.80
			1	674.80
			1	674.80
17/10/2025	14:02:58.814	5		672.90
			5	672.90
			5	672.90
17/10/2025	14:01:59.106	2		671.30
			2	671.30
			2	671.30
17/10/2025	14:01:34.553	28		671.80
			28	671.80
			28	671.80
17/10/2025	14:00:08.111	1		674.90
			1	674.90
			1	674.90
17/10/2025	13:56:30.147	3		673.90
			3	673.90
			3	673.90
17/10/2025	13:55:00.456	8		673.50
			8	673.50
			8	673.50
17/10/2025	13:53:39.719	5		673.60
			5	673.60
			5	673.60
17/10/2025	13:49:42.695	1		674.40
			1	674.40
			1	674.40
17/10/2025	13:49:37.505	5		674.90
			5	674.90
			5	674.90
17/10/2025	13:45:20.636	7		673.50
			7	673.50
			7	673.50
17/10/2025	13:36:31.903	25		673.40
			25	673.40
			25	673.40
17/10/2025	13:33:24.911	7		673.30
			7	673.30
			7	673.30
17/10/2025	13:27:49.633	28		673.30
			28	673.30
			28	673.30
17/10/2025	13:26:30.289	8		673.60
			8	673.60
			8	673.60
17/10/2025	13:25:53.372	20		672.40
			20	672.40
			20	672.40
17/10/2025	13:24:10.767	25		671.50
			25	671.50
			25	671.50
17/10/2025	13:22:57.736	2		672.70
			2	672.70
			2	672.70
17/10/2025	13:22:20.774	5		671.40
			5	671.40
			5	671.40
17/10/2025	13:11:04.669	1		670.80
			1	670.80
			1	670.80
17/10/2025	13:09:06.239	4		670.10
			4	670.10
			4	670.10
17/10/2025	13:04:58.739	15		670.80
			15	670.80
			15	670.80
17/10/2025	13:02:55.284	89		671.60
			89	671.60
			89	671.60
17/10/2025	13:02:34.484	2		671.00
			2	671.00
			2	671.00
17/10/2025	13:02:05.855	70		671.40
			70	671.40
			70	671.40
17/10/2025	12:54:55.069	5		672.10
			5	672.10
			5	672.10
17/10/2025	12:47:43.706	3		672.10
			3	672.10
			3	672.10
17/10/2025	12:45:43.850	74		671.20
			74	671.20
			74	671.20
17/10/2025	12:44:00.892	3		670.40
			3	670.40
			3	670.40
17/10/2025	12:42:27.906	1		670.40
			1	670.40
			1	670.40
17/10/2025	12:41:32.396	4		670.40
			4	670.40
			4	670.40
17/10/2025	12:39:44.812	10		669.40
			10	669.40
			10	669.40
17/10/2025	12:36:36.918	20		669.10
			20	669.10
			20	669.10
17/10/2025	12:34:38.447	6		670.00
			6	670.00
			6	670.00
17/10/2025	12:32:44.424	2		670.00
			2	670.00
			2	670.00
17/10/2025	12:24:47.162	20		668.40
			20	668.40
			20	668.40
17/10/2025	12:24:28.369	1		669.00
			1	669.00
			1	669.00
17/10/2025	12:23:48.939	1		668.40
			1	668.40
			1	668.40
17/10/2025	12:23:29.408	2		669.10
			2	669.10
			2	669.10
17/10/2025	12:18:19.994	10		668.30
			10	668.30
			10	668.30
17/10/2025	12:07:40.457	4		669.00
			4	669.00
			4	669.00
17/10/2025	12:04:13.153	5		669.00
			5	669.00
			5	669.00
17/10/2025	12:01:46.816	3		668.30
			3	668.30
			3	668.30
17/10/2025	11:59:08.012	7		668.80
			7	668.80
			7	668.80
17/10/2025	11:56:42.537	6		669.20
			6	669.20
			6	669.20
17/10/2025	11:55:14.974	2		668.60
			2	668.60
			2	668.60
17/10/2025	11:51:29.225	30		668.50
			30	668.50
			30	668.50
17/10/2025	11:50:29.598	2		667.70
			2	667.70
			2	667.70
17/10/2025	11:45:36.224	2		667.80
			2	667.80
			2	667.80
17/10/2025	11:45:18.501	3		668.00
			3	668.00
			3	668.00
17/10/2025	11:44:50.232	1		668.60
			1	668.60
			1	668.60
17/10/2025	11:42:57.878	1		669.40
			1	669.40
			1	669.40
17/10/2025	11:38:25.274	1		669.50
			1	669.50
			1	669.50
17/10/2025	11:32:48.273	3		668.60
			3	668.60
			3	668.60
17/10/2025	11:32:36.600	1		669.50
			1	669.50
			1	669.50
17/10/2025	11:29:55.263	20		669.60
			20	669.60
			20	669.60
17/10/2025	11:25:43.247	15		669.30
			15	669.30
			15	669.30
17/10/2025	11:25:40.695	8		669.30
			8	669.30
			8	669.30
17/10/2025	11:25:33.307	2		669.90
			2	669.90
			2	669.90
17/10/2025	11:21:10.048	3		669.30
			3	669.30
			3	669.30
17/10/2025	11:20:09.968	1		670.50
			1	670.50
			1	670.50
17/10/2025	11:17:47.079	9		670.30
			9	670.30
			9	670.30
17/10/2025	11:17:37.371	10		669.40
			10	669.40
			10	669.40
17/10/2025	11:16:21.026	19		669.20
			19	669.20
			19	669.20
17/10/2025	11:15:01.178	5		669.20
			5	669.20
			5	669.20
17/10/2025	11:11:58.110	1		670.00
			1	670.00
			1	670.00
17/10/2025	11:10:41.258	60		669.10
			30	669.10
			30	669.10
			60	669.10
17/10/2025	11:10:40.254	30		669.10
			30	669.10
			30	669.10
17/10/2025	11:10:24.146	30		669.40
			30	669.40
			30	669.40
17/10/2025	11:10:13.795	30		669.70
			30	669.70
			30	669.70
17/10/2025	11:09:21.273	1		670.70
			1	670.70
			1	670.70
17/10/2025	11:06:57.841	2		669.20
			2	669.20
			2	669.20
17/10/2025	11:01:25.988	1		668.30
			1	668.30
			1	668.30
17/10/2025	10:57:58.355	2		670.20
			2	670.20
			2	670.20
17/10/2025	10:48:38.934	2		667.50
			2	667.50
			2	667.50
17/10/2025	10:48:32.763	4		666.80
			4	666.80
			4	666.80
17/10/2025	10:48:17.736	1		667.40
			1	667.40
			1	667.40
17/10/2025	10:47:09.687	17		666.80
			17	666.80
			17	666.80
17/10/2025	10:46:59.221	1		666.70
			1	666.70
			1	666.70
17/10/2025	10:46:21.389	1		666.60
			1	666.60
			1	666.60
17/10/2025	10:45:06.357	3		667.00
			3	667.00
			3	667.00
17/10/2025	10:45:02.881	4		667.00
			4	667.00
			4	667.00
17/10/2025	10:43:31.642	10		666.60
			10	666.60
			10	666.60
17/10/2025	10:39:36.708	1		666.40
			1	666.40
			1	666.40
17/10/2025	10:39:19.936	10		667.40
			10	667.40
			10	667.40
17/10/2025	10:37:35.425	1		668.40
			1	668.40
			1	668.40
17/10/2025	10:37:01.393	2		667.90
			2	667.90
			2	667.90
17/10/2025	10:31:40.453	10		665.50
			10	665.50
			10	665.50
17/10/2025	10:31:25.868	5		665.20
			5	665.20
			5	665.20
17/10/2025	10:31:02.878	20		665.20
			19	665.20
			20	665.20
			1	665.20
17/10/2025	10:29:42.803	30		665.50
			30	665.50
			30	665.50
17/10/2025	10:28:59.874	1		666.10
			1	666.10
			1	666.10
17/10/2025	10:25:51.405	1		665.80
			1	665.80
			1	665.80
17/10/2025	10:23:34.640	1		666.40
			1	666.40
			1	666.40
17/10/2025	10:23:14.548	16		665.70
			16	665.70
			16	665.70
17/10/2025	10:22:25.334	8		666.20
			8	666.20
			8	666.20
17/10/2025	10:21:55.528	7		666.20
			7	666.20
			7	666.20
17/10/2025	10:21:48.985	4		666.20
			4	666.20
			4	666.20
17/10/2025	10:21:08.764	3		665.30
			3	665.30
			3	665.30
17/10/2025	10:18:07.437	1		664.60
			1	664.60
			1	664.60
17/10/2025	10:17:01.362	10		665.50
			10	665.50
			10	665.50
17/10/2025	10:16:34.735	1		665.50
			1	665.50
			1	665.50
17/10/2025	10:16:34.113	20		665.80
			20	665.80
			20	665.80
17/10/2025	10:16:26.433	5		666.50
			5	666.50
			5	666.50
17/10/2025	10:15:20.195	1		665.20
			1	665.20
			1	665.20
17/10/2025	10:15:01.697	21		664.00
			21	664.00
			21	664.00
17/10/2025	10:15:01.400	10		664.00
			10	664.00
			10	664.00
17/10/2025	10:15:00.797	9		664.00
			9	664.00
			9	664.00
17/10/2025	10:14:20.082	30		664.10
			30	664.10
			30	664.10
17/10/2025	10:13:56.656	10		664.90
			10	664.90
			10	664.90
17/10/2025	10:13:43.022	9		665.00
			4	665.00
			9	665.00
			5	665.00
17/10/2025	10:13:23.394	4		665.10
			4	665.10
			4	665.10
17/10/2025	10:13:22.788	9		665.10
			9	665.10
			9	665.10
17/10/2025	10:13:07.617	1		665.20
			1	665.20
			1	665.20
17/10/2025	10:12:59.685	2		667.00
			2	667.00
			2	667.00
17/10/2025	10:12:58.777	54		667.00
			30	667.00
			54	667.00
			24	667.00
17/10/2025	10:12:57.023	58		667.00
			28	667.00
			58	667.00
			30	667.00
17/10/2025	10:12:46.212	33		667.00
			33	667.00
			30	667.00
			3	667.00
17/10/2025	10:11:04.576	30		667.10
			30	667.10
			30	667.10
17/10/2025	10:10:59.641	4		667.10
			4	667.10
			4	667.10
17/10/2025	10:10:08.668	13		667.10
			13	667.10
			13	667.10
17/10/2025	10:07:17.628	1		667.90
			1	667.90
			1	667.90
17/10/2025	10:07:04.522	10		668.10
			10	668.10
			10	668.10
17/10/2025	10:05:30.050	2		669.30
			2	669.30
			2	669.30
17/10/2025	10:03:27.227	12		671.20
			12	671.20
			12	671.20
17/10/2025	10:03:22.729	3		671.30
			3	671.30
			3	671.30
17/10/2025	10:02:50.394	6		673.00
			6	673.00
			6	673.00
17/10/2025	10:02:12.743	3		673.10
			3	673.10
			3	673.10
17/10/2025	10:02:11.240	5		673.10
			5	673.10
			5	673.10
17/10/2025	10:02:02.271	1		673.90
			1	673.90
			1	673.90
17/10/2025	10:01:06.468	3		673.80
			3	673.80
			3	673.80
17/10/2025	10:00:00.541	25		672.40
			25	672.40
			25	672.40
17/10/2025	09:59:42.016	1		672.40
			1	672.40
			1	672.40
17/10/2025	09:58:54.062	5		672.70
			5	672.70
			5	672.70
17/10/2025	09:58:40.808	8		672.70
			8	672.70
			8	672.70
17/10/2025	09:57:17.854	1		671.60
			1	671.60
			1	671.60
17/10/2025	09:52:50.000	3		671.30
			3	671.30
			3	671.30
17/10/2025	09:51:12.434	2		671.30
			2	671.30
			2	671.30
17/10/2025	09:50:37.719	4		671.50
			4	671.50
			4	671.50
17/10/2025	09:45:57.465	15		671.00
			5	671.00
			10	671.00
			15	671.00
17/10/2025	09:45:50.960	10		670.90
			10	670.90
			10	670.90
17/10/2025	09:45:44.478	10		670.90
			10	670.90
			10	670.90
17/10/2025	09:44:28.384	4		670.90
			4	670.90
			4	670.90
17/10/2025	09:44:00.302	10		670.90
			10	670.90
			10	670.90
17/10/2025	09:41:53.162	5		670.40
			5	670.40
			5	670.40
17/10/2025	09:39:17.269	2		670.50
			2	670.50
			2	670.50
17/10/2025	09:37:35.514	2		669.80
			2	669.80
			1	669.80
			1	669.80
17/10/2025	09:34:09.835	1		670.40
			1	670.40
			1	670.40
17/10/2025	09:31:57.921	4		670.40
			4	670.40
			4	670.40
17/10/2025	09:31:06.606	1		670.10
			1	670.10
			1	670.10
17/10/2025	09:27:44.624	53		671.00
			53	671.00
			53	671.00
17/10/2025	09:27:40.517	73		671.00
			73	671.00
			20	671.00
			53	671.00
17/10/2025	09:27:32.430	30		671.10
			30	671.10
			30	671.10
17/10/2025	09:26:14.058	20		671.10
			20	671.10
			20	671.10
17/10/2025	09:26:04.656	3		671.10
			3	671.10
			3	671.10
17/10/2025	09:24:52.355	10		671.00
			10	671.00
			10	671.00
17/10/2025	09:24:29.727	20		671.00
			20	671.00
			20	671.00
17/10/2025	09:23:55.823	30		671.00
			30	671.00
			30	671.00
17/10/2025	09:23:10.687	9		671.00
			9	671.00
			9	671.00
17/10/2025	09:22:42.041	8		671.00
			8	671.00
			8	671.00
17/10/2025	09:20:13.391	8		670.10
			8	670.10
			8	670.10
17/10/2025	09:18:58.497	1		670.40
			1	670.40
			1	670.40
17/10/2025	09:15:46.458	10		670.50
			10	670.50
			10	670.50
17/10/2025	09:12:12.428	6		670.00
			6	670.00
			6	670.00
17/10/2025	09:12:11.469	8		670.00
			8	670.00
			8	670.00
17/10/2025	09:12:05.246	5		671.00
			5	671.00
			5	671.00
17/10/2025	09:12:04.767	30		671.00
			30	671.00
			30	671.00
17/10/2025	09:12:04.322	3		670.00
			3	670.00
			3	670.00
17/10/2025	09:11:28.114	2		669.60
			2	669.60
			2	669.60
17/10/2025	09:10:43.145	20		669.70
			20	669.70
			20	669.70
17/10/2025	09:10:33.878	20		669.60
			20	669.60
			20	669.60
17/10/2025	09:10:03.423	10		668.70
			10	668.70
			10	668.70
17/10/2025	09:09:54.044	30		669.50
			30	669.50
			30	669.50
17/10/2025	09:09:36.830	30		669.40
			30	669.40
			30	669.40
17/10/2025	09:09:04.523	4		669.50
			4	669.50
			4	669.50
17/10/2025	09:07:33.911	4		667.30
			4	667.30
			4	667.30
17/10/2025	09:07:02.925	3		667.40
			3	667.40
			3	667.40
17/10/2025	09:02:13.613	6		669.60
			6	669.60
			6	669.60
17/10/2025	09:00:58.595	19		669.60
			19	669.60
			19	669.60
17/10/2025	08:58:03.648	1		669.30
			1	669.30
			1	669.30
17/10/2025	08:55:01.877	5		667.10
			5	667.10
			5	667.10
17/10/2025	08:51:36.475	15		667.10
			15	667.10
			15	667.10
17/10/2025	08:49:03.606	1		669.30
			1	669.30
			1	669.30
17/10/2025	08:47:31.161	5		667.10
			5	667.10
			5	667.10
17/10/2025	08:39:42.605	6		667.10
			6	667.10
			6	667.10
17/10/2025	08:36:08.663	7		667.10
			7	667.10
			7	667.10
17/10/2025	08:35:34.448	10		667.10
			10	667.10
			10	667.10
17/10/2025	08:35:14.292	13		669.90
			13	669.90
			13	669.90
17/10/2025	08:34:44.058	30		669.90
			10	669.90
			30	669.90
			20	669.90
17/10/2025	08:33:29.708	2		669.90
			2	669.90
			2	669.90
17/10/2025	08:28:56.740	1		669.90
			1	669.90
			1	669.90
17/10/2025	08:26:45.349	10		667.00
			10	667.00
			10	667.00
17/10/2025	08:26:41.691	9		669.90
			9	669.90
			9	669.90
17/10/2025	08:26:14.925	8		669.90
			8	669.90
			8	669.90
17/10/2025	08:22:49.662	5		667.00
			5	667.00
			5	667.00
17/10/2025	08:21:40.652	2		667.00
			2	667.00
			2	667.00
17/10/2025	08:21:12.885	3		667.00
			3	667.00
			3	667.00
17/10/2025	08:21:03.722	1		669.90
			1	669.90
			1	669.90
17/10/2025	08:19:49.201	3		669.90
			3	669.90
			3	669.90
17/10/2025	08:18:53.701	32		667.00
			32	667.00
			32	667.00
17/10/2025	08:18:39.160	12		669.90
			12	669.90
			12	669.90
17/10/2025	08:18:13.104	2		669.90
			2	669.90
			2	669.90
17/10/2025	08:16:00.524	2		669.90
			2	669.90
			2	669.90
17/10/2025	08:15:24.231	1		667.00
			1	667.00
			1	667.00
17/10/2025	08:14:48.373	1		669.90
			1	669.90
			1	669.90
17/10/2025	08:13:55.701	5		669.80
			5	669.80
			5	669.80
17/10/2025	08:12:03.030	72		668.00
			1	668.00
			1	668.00
			72	668.00
			70	668.00
17/10/2025	08:11:21.697	80		668.00
			80	668.00
			80	668.00
17/10/2025	08:10:16.004	5		668.00
			5	668.00
			5	668.00
17/10/2025	08:09:54.165	10		668.00
			10	668.00
			10	668.00
17/10/2025	08:09:40.392	13		668.00
			13	668.00
			13	668.00
17/10/2025	08:09:39.687	1		668.00
			1	668.00
			1	668.00
17/10/2025	08:07:12.738	3		664.60
			3	664.60
			3	664.60
17/10/2025	08:06:59.872	1		668.00
			1	668.00
			1	668.00
17/10/2025	08:04:51.834	1		668.00
			1	668.00
			1	668.00
17/10/2025	08:04:45.771	4		664.60
			4	664.60
			4	664.60
17/10/2025	08:04:38.027	10		664.60
			10	664.60
			10	664.60
17/10/2025	08:04:20.891	9		664.90
			9	664.90
			9	664.90
17/10/2025	08:03:37.041	1		668.00
			1	668.00
			1	668.00
17/10/2025	08:03:16.168	6		668.00
			6	668.00
			6	668.00
17/10/2025	08:00:07.066	1		668.00
			1	668.00
			1	668.00
17/10/2025	07:58:06.644	5		664.90
			5	664.90
			5	664.90
17/10/2025	07:55:14.148	2		664.90
			2	664.90
			2	664.90
17/10/2025	07:54:13.403	1		668.00
			1	668.00
			1	668.00
17/10/2025	07:53:52.567	1		668.00
			1	668.00
			1	668.00
17/10/2025	07:53:46.936	1		668.00
			1	668.00
			1	668.00
17/10/2025	07:50:49.125	4		664.60
			4	664.60
			4	664.60
17/10/2025	07:50:36.012	80		667.50
			80	667.50
			80	667.50
17/10/2025	07:50:24.344	80		667.00
			80	667.00
			80	667.00
17/10/2025	07:49:59.064	5		666.80
			5	666.80
			5	666.80
17/10/2025	07:49:30.891	6		664.00
			6	664.00
			6	664.00
17/10/2025	07:49:27.097	30		664.00
			30	664.00
			30	664.00

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: 1 672.00
Ask: 1 675.00
Volume: 103 240
-2.36%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice