Tradegate Exchange

Advanced Micro Devices Inc.

676

605

148.54

Date	Time	Volume	Order Volume	Price
12/08/2025	17:36:56.477	1		148.54
			1	148.54
			1	148.54
12/08/2025	17:34:24.346	200		148.82
			200	148.82
			200	148.82
12/08/2025	17:34:11.706	500		148.70
			500	148.70
			500	148.70
12/08/2025	17:33:49.172	2		148.68
			2	148.68
			2	148.68
12/08/2025	17:31:30.217	95		148.50
			95	148.50
			95	148.50
12/08/2025	17:26:15.378	5		148.76
			5	148.76
			5	148.76
12/08/2025	17:23:32.392	1		149.28
			1	149.28
			1	149.28
12/08/2025	17:22:20.128	1		149.36
			1	149.36
			1	149.36
12/08/2025	17:22:15.573	400		149.22
			400	149.22
			400	149.22
12/08/2025	17:20:53.190	5		148.96
			5	148.96
			5	148.96
12/08/2025	17:20:23.194	50		149.00
			50	149.00
			50	149.00
12/08/2025	17:20:14.984	60		148.90
			60	148.90
			60	148.90
12/08/2025	17:17:20.507	2		148.58
			2	148.58
			2	148.58
12/08/2025	17:16:39.042	1 000		148.36
			1 000	148.36
			1 000	148.36
12/08/2025	17:15:16.898	100		148.00
			100	148.00
			100	148.00
12/08/2025	17:10:34.944	26		147.84
			26	147.84
			26	147.84
12/08/2025	17:09:38.407	2		148.06
			2	148.06
			2	148.06
12/08/2025	17:08:21.550	300		148.06
			300	148.06
			300	148.06
12/08/2025	17:06:56.676	2		148.12
			2	148.12
			2	148.12
12/08/2025	17:05:39.890	14		148.06
			14	148.06
			14	148.06
12/08/2025	17:02:55.620	1		148.06
			1	148.06
			1	148.06
12/08/2025	17:00:39.660	5		147.98
			5	147.98
			5	147.98
12/08/2025	17:00:13.034	2		147.82
			2	147.82
			2	147.82
12/08/2025	16:58:43.988	20		148.08
			20	148.08
			20	148.08
12/08/2025	16:57:07.270	14		147.72
			14	147.72
			14	147.72
12/08/2025	16:56:29.243	10		147.72
			10	147.72
			10	147.72
12/08/2025	16:51:04.579	2		148.04
			2	148.04
			2	148.04
12/08/2025	16:51:00.215	23		148.00
			13	148.00
			23	148.00
			10	148.00
12/08/2025	16:50:45.992	58		147.98
			58	147.98
			58	147.98
12/08/2025	16:50:07.054	18		147.76
			18	147.76
			18	147.76
12/08/2025	16:47:58.099	40		147.54
			40	147.54
			40	147.54
12/08/2025	16:47:39.282	40		147.60
			40	147.60
			40	147.60
12/08/2025	16:47:28.518	18		147.60
			18	147.60
			18	147.60
12/08/2025	16:46:53.591	300		147.60
			300	147.60
			300	147.60
12/08/2025	16:45:58.686	70		147.76
			70	147.76
			70	147.76
12/08/2025	16:45:14.174	12		147.80
			12	147.80
			12	147.80
12/08/2025	16:43:25.420	100		147.50
			100	147.50
			100	147.50
12/08/2025	16:42:48.673	3		147.58
			3	147.58
			3	147.58
12/08/2025	16:42:36.411	52		147.74
			52	147.74
			52	147.74
12/08/2025	16:42:23.529	1		147.80
			1	147.80
			1	147.80
12/08/2025	16:42:01.713	1		147.78
			1	147.78
			1	147.78
12/08/2025	16:41:11.419	96		147.74
			96	147.74
			96	147.74
12/08/2025	16:40:55.928	1		147.94
			1	147.94
			1	147.94
12/08/2025	16:39:37.392	30		147.86
			30	147.86
			30	147.86
12/08/2025	16:38:04.918	1		148.02
			1	148.02
			1	148.02
12/08/2025	16:37:36.132	520		148.00
			70	148.00
			450	148.00
			520	148.00
12/08/2025	16:33:50.167	10		147.62
			10	147.62
			10	147.62
12/08/2025	16:33:29.794	333		147.78
			333	147.78
			333	147.78
12/08/2025	16:32:11.619	18		147.80
			18	147.80
			18	147.80
12/08/2025	16:32:03.390	14		147.70
			14	147.70
			14	147.70
12/08/2025	16:31:22.267	200		148.00
			200	148.00
			200	148.00
12/08/2025	16:28:51.948	23		148.02
			23	148.02
			23	148.02
12/08/2025	16:28:06.987	40		147.96
			40	147.96
			40	147.96
12/08/2025	16:27:57.814	50		147.86
			50	147.86
			50	147.86
12/08/2025	16:27:11.211	200		147.56
			200	147.56
			200	147.56
12/08/2025	16:27:01.776	5		147.66
			5	147.66
			5	147.66
12/08/2025	16:23:37.562	100		147.48
			100	147.48
			100	147.48
12/08/2025	16:23:04.986	450		147.58
			450	147.58
			450	147.58
12/08/2025	16:22:47.528	150		147.54
			150	147.54
			150	147.54
12/08/2025	16:21:00.845	180		147.32
			180	147.32
			180	147.32
12/08/2025	16:20:39.036	1		147.42
			1	147.42
			1	147.42
12/08/2025	16:19:43.102	14		147.18
			14	147.18
			14	147.18
12/08/2025	16:18:31.438	40		146.84
			40	146.84
			40	146.84
12/08/2025	16:18:13.628	4		147.10
			4	147.10
			4	147.10
12/08/2025	16:17:19.640	3		146.90
			3	146.90
			3	146.90
12/08/2025	16:17:09.548	15		147.00
			15	147.00
			15	147.00
12/08/2025	16:16:49.763	96		147.02
			96	147.02
			96	147.02
12/08/2025	16:16:41.317	7		147.04
			7	147.04
			7	147.04
12/08/2025	16:16:31.858	7		147.08
			7	147.08
			7	147.08
12/08/2025	16:16:20.481	8		146.90
			8	146.90
			8	146.90
12/08/2025	16:16:03.159	7		146.90
			7	146.90
			7	146.90
12/08/2025	16:15:24.488	135		146.80
			135	146.80
			135	146.80
12/08/2025	16:15:15.661	120		146.78
			120	146.78
			120	146.78
12/08/2025	16:15:00.926	37		146.64
			37	146.64
			37	146.64
12/08/2025	16:14:55.110	125		146.58
			125	146.58
			125	146.58
12/08/2025	16:14:32.213	1		146.48
			1	146.48
			1	146.48
12/08/2025	16:14:28.870	68		146.40
			68	146.40
			68	146.40
12/08/2025	16:13:48.084	300		146.24
			300	146.24
			300	146.24
12/08/2025	16:11:45.090	30		145.88
			30	145.88
			30	145.88
12/08/2025	16:11:35.125	14		145.78
			14	145.78
			14	145.78
12/08/2025	16:10:45.822	1		146.00
			1	146.00
			1	146.00
12/08/2025	16:08:54.616	30		146.02
			30	146.02
			30	146.02
12/08/2025	16:08:37.025	3		145.94
			3	145.94
			3	145.94
12/08/2025	16:08:24.376	20		145.98
			20	145.98
			20	145.98
12/08/2025	16:08:12.533	40		146.02
			40	146.02
			40	146.02
12/08/2025	16:08:06.492	225		145.88
			225	145.88
			225	145.88
12/08/2025	16:07:57.984	25		145.94
			25	145.94
			25	145.94
12/08/2025	16:05:19.894	65		144.90
			65	144.90
			65	144.90
12/08/2025	16:04:34.444	20		144.94
			20	144.94
			20	144.94
12/08/2025	16:04:28.783	20		145.00
			20	145.00
			20	145.00
12/08/2025	16:03:58.212	125		144.74
			125	144.74
			25	144.74
			100	144.74
12/08/2025	16:03:58.030	802		145.00
			70	145.00
			70	145.00
			25	145.00
			30	145.00
			400	145.00
			100	145.00
			1	145.00
			802	145.00
			105	145.00
			1	145.00
12/08/2025	16:03:45.343	500		145.30
			500	145.30
			500	145.30
12/08/2025	16:03:45.199	10		145.34
			10	145.34
			10	145.34
12/08/2025	16:03:09.831	20		145.34
			20	145.34
			20	145.34
12/08/2025	16:01:44.779	21		145.28
			21	145.28
			21	145.28
12/08/2025	16:01:09.388	20		145.22
			20	145.22
			20	145.22
12/08/2025	16:01:00.014	50		145.02
			50	145.02
			50	145.02
12/08/2025	16:00:53.871	200		145.20
			30	145.20
			168	145.20
			2	145.20
			200	145.20
12/08/2025	16:00:49.132	3		145.32
			3	145.32
			3	145.32
12/08/2025	16:00:36.259	1		145.48
			1	145.48
			1	145.48
12/08/2025	16:00:35.105	10		145.50
			10	145.50
			10	145.50
12/08/2025	16:00:19.764	1		145.76
			1	145.76
			1	145.76
12/08/2025	16:00:11.793	40		145.74
			40	145.74
			40	145.74
12/08/2025	16:00:11.729	41		145.74
			41	145.74
			41	145.74
12/08/2025	16:00:02.368	1		146.06
			1	146.06
			1	146.06
12/08/2025	15:59:58.242	200		145.98
			200	145.98
			200	145.98
12/08/2025	15:59:55.775	58		145.94
			38	145.94
			20	145.94
			58	145.94
12/08/2025	15:59:55.699	100		145.94
			48	145.94
			100	145.94
			52	145.94
12/08/2025	15:59:42.937	50		146.38
			50	146.38
			50	146.38
12/08/2025	15:59:35.989	400		146.22
			400	146.22
			400	146.22
12/08/2025	15:59:35.935	400		146.24
			400	146.24
			400	146.24
12/08/2025	15:59:19.396	1		146.56
			1	146.56
			1	146.56
12/08/2025	15:59:13.248	100		146.28
			100	146.28
			100	146.28
12/08/2025	15:58:58.505	200		146.36
			200	146.36
			200	146.36
12/08/2025	15:58:56.101	80		146.40
			80	146.40
			80	146.40
12/08/2025	15:58:50.470	180		146.44
			180	146.44
			180	146.44
12/08/2025	15:58:36.431	21		146.64
			21	146.64
			21	146.64
12/08/2025	15:58:31.712	1		146.66
			1	146.66
			1	146.66
12/08/2025	15:57:08.150	20		146.90
			20	146.90
			20	146.90
12/08/2025	15:56:56.065	35		146.92
			35	146.92
			35	146.92
12/08/2025	15:56:28.884	9		147.18
			9	147.18
			9	147.18
12/08/2025	15:56:23.226	33		147.10
			33	147.10
			33	147.10
12/08/2025	15:56:23.113	174		147.10
			174	147.10
			174	147.10
12/08/2025	15:55:56.209	130		147.42
			130	147.42
			130	147.42
12/08/2025	15:55:33.136	140		147.38
			140	147.38
			140	147.38
12/08/2025	15:55:07.562	115		147.52
			115	147.52
			115	147.52
12/08/2025	15:54:50.120	3		147.46
			3	147.46
			3	147.46
12/08/2025	15:54:23.145	4		147.72
			4	147.72
			4	147.72
12/08/2025	15:52:55.491	38		147.90
			38	147.90
			38	147.90
12/08/2025	15:52:49.875	33		147.96
			33	147.96
			33	147.96
12/08/2025	15:52:46.592	38		147.88
			38	147.88
			38	147.88
12/08/2025	15:52:34.291	250		147.78
			250	147.78
			250	147.78
12/08/2025	15:52:16.913	100		147.42
			100	147.42
			100	147.42
12/08/2025	15:51:54.688	15		147.34
			15	147.34
			15	147.34
12/08/2025	15:51:33.801	1		147.40
			1	147.40
			1	147.40
12/08/2025	15:51:26.056	1		147.60
			1	147.60
			1	147.60
12/08/2025	15:50:53.201	500		147.50
			500	147.50
			500	147.50
12/08/2025	15:50:19.466	300		147.78
			300	147.78
			300	147.78
12/08/2025	15:48:41.883	25		147.98
			25	147.98
			25	147.98
12/08/2025	15:45:43.915	1		147.96
			1	147.96
			1	147.96
12/08/2025	15:45:30.108	3		147.54
			3	147.54
			3	147.54
12/08/2025	15:45:20.640	1		147.74
			1	147.74
			1	147.74
12/08/2025	15:45:10.871	1		147.68
			1	147.68
			1	147.68
12/08/2025	15:44:58.677	5		147.76
			5	147.76
			5	147.76
12/08/2025	15:44:43.570	50		147.66
			50	147.66
			50	147.66
12/08/2025	15:43:30.878	10		148.72
			10	148.72
			10	148.72
12/08/2025	15:43:25.053	13		148.88
			13	148.88
			13	148.88
12/08/2025	15:43:08.298	15		148.66
			15	148.66
			15	148.66
12/08/2025	15:42:36.732	16		148.66
			16	148.66
			16	148.66
12/08/2025	15:42:23.148	2		148.84
			2	148.84
			2	148.84
12/08/2025	15:42:12.575	500		148.92
			500	148.92
			500	148.92
12/08/2025	15:40:17.879	3		148.64
			3	148.64
			3	148.64
12/08/2025	15:40:12.798	7		148.66
			7	148.66
			7	148.66
12/08/2025	15:37:59.941	15		148.04
			15	148.04
			15	148.04
12/08/2025	15:36:31.747	100		147.80
			100	147.80
			100	147.80
12/08/2025	15:36:30.332	3		147.66
			3	147.66
			3	147.66
12/08/2025	15:35:44.105	40		148.00
			40	148.00
			40	148.00
12/08/2025	15:35:37.242	150		148.08
			150	148.08
			150	148.08
12/08/2025	15:35:15.162	997		148.00
			997	148.00
			997	148.00
12/08/2025	15:35:13.633	3		148.00
			3	148.00
			3	148.00
12/08/2025	15:34:53.920	1 000		147.94
			1 000	147.94
			1 000	147.94
12/08/2025	15:34:11.071	20		147.84
			20	147.84
			20	147.84
12/08/2025	15:34:04.221	9		147.82
			9	147.82
			9	147.82
12/08/2025	15:33:42.599	106		147.72
			106	147.72
			106	147.72
12/08/2025	15:33:35.732	40		147.54
			40	147.54
			40	147.54
12/08/2025	15:33:31.232	50		147.40
			50	147.40
			50	147.40
12/08/2025	15:33:24.138	20		147.62
			20	147.62
			20	147.62
12/08/2025	15:32:54.381	150		147.40
			150	147.40
			150	147.40
12/08/2025	15:32:43.162	100		147.38
			100	147.38
			100	147.38
12/08/2025	15:32:34.362	100		147.38
			100	147.38
			100	147.38
12/08/2025	15:32:25.508	100		147.34
			100	147.34
			100	147.34
12/08/2025	15:32:14.182	60		147.14
			60	147.14
			60	147.14
12/08/2025	15:32:08.350	4		147.26
			4	147.26
			4	147.26
12/08/2025	15:31:47.532	40		146.98
			40	146.98
			40	146.98
12/08/2025	15:31:43.529	7		146.72
			7	146.72
			7	146.72
12/08/2025	15:31:43.446	165		146.72
			150	146.72
			165	146.72
			15	146.72
12/08/2025	15:31:43.326	62		147.00
			50	147.00
			10	147.00
			62	147.00
			2	147.00
12/08/2025	15:31:36.118	385		147.20
			385	147.20
			385	147.20
12/08/2025	15:31:23.562	700		147.76
			700	147.76
			700	147.76
12/08/2025	15:31:02.195	20		147.74
			20	147.74
			20	147.74
12/08/2025	15:30:43.760	256		147.78
			256	147.78
			180	147.78
			76	147.78
12/08/2025	15:30:43.695	50		147.78
			50	147.78
			50	147.78
12/08/2025	15:30:43.609	5		148.00
			5	148.00
			5	148.00
12/08/2025	15:30:41.232	20		148.12
			20	148.12
			20	148.12
12/08/2025	15:30:35.655	23		148.16
			23	148.16
			23	148.16
12/08/2025	15:30:25.163	24		148.46
			24	148.46
			24	148.46
12/08/2025	15:30:16.724	30		148.42
			30	148.42
			30	148.42
12/08/2025	15:30:08.912	350		148.80
			350	148.80
			350	148.80
12/08/2025	15:30:06.487	99		149.04
			99	149.04
			99	149.04
12/08/2025	15:26:00.367	24		149.58
			24	149.58
			24	149.58
12/08/2025	15:23:16.820	4		149.32
			4	149.32
			4	149.32
12/08/2025	15:22:23.636	180		149.22
			180	149.22
			180	149.22
12/08/2025	15:22:22.897	144		149.24
			144	149.24
			144	149.24
12/08/2025	15:21:14.241	7		149.36
			7	149.36
			7	149.36
12/08/2025	15:20:31.925	10		149.44
			10	149.44
			10	149.44
12/08/2025	15:18:11.561	30		149.22
			30	149.22
			30	149.22
12/08/2025	15:18:07.812	1		149.22
			1	149.22
			1	149.22
12/08/2025	15:17:35.511	250		149.26
			250	149.26
			250	149.26
12/08/2025	15:12:39.854	10		149.02
			10	149.02
			10	149.02
12/08/2025	15:09:53.454	180		149.00
			180	149.00
			180	149.00
12/08/2025	15:09:53.427	50		149.00
			50	149.00
			50	149.00
12/08/2025	15:09:18.352	10		149.16
			10	149.16
			10	149.16
12/08/2025	15:09:15.388	1		149.20
			1	149.20
			1	149.20
12/08/2025	15:08:32.639	4		149.18
			4	149.18
			4	149.18
12/08/2025	15:08:18.741	20		149.36
			20	149.36
			20	149.36
12/08/2025	15:06:25.291	300		149.20
			300	149.20
			300	149.20
12/08/2025	15:06:16.368	35		149.34
			35	149.34
			35	149.34
12/08/2025	15:02:30.946	300		149.74
			300	149.74
			300	149.74
12/08/2025	15:01:50.300	80		149.56
			80	149.56
			80	149.56
12/08/2025	15:00:31.531	10		150.02
			10	150.02
			10	150.02
12/08/2025	14:58:25.013	1		150.04
			1	150.04
			1	150.04
12/08/2025	14:58:23.930	630		150.00
			630	150.00
			630	150.00
12/08/2025	14:58:06.824	300		150.02
			300	150.02
			300	150.02
12/08/2025	14:58:01.863	10		150.02
			10	150.02
			10	150.02
12/08/2025	14:54:33.461	20		150.20
			20	150.20
			20	150.20
12/08/2025	14:53:39.866	2		150.22
			2	150.22
			2	150.22
12/08/2025	14:53:25.122	51		150.20
			51	150.20
			51	150.20
12/08/2025	14:53:14.925	300		150.14
			300	150.14
			300	150.14
12/08/2025	14:52:45.743	205		150.00
			205	150.00
			205	150.00
12/08/2025	14:51:39.995	150		149.94
			150	149.94
			150	149.94
12/08/2025	14:51:19.070	3		149.94
			3	149.94
			3	149.94
12/08/2025	14:51:13.536	1		149.98
			1	149.98
			1	149.98
12/08/2025	14:50:45.446	90		149.98
			90	149.98
			90	149.98
12/08/2025	14:49:12.475	7		149.80
			7	149.80
			7	149.80
12/08/2025	14:46:33.869	14		149.86
			14	149.86
			14	149.86
12/08/2025	14:45:56.662	16		149.84
			16	149.84
			16	149.84
12/08/2025	14:45:50.945	10		149.92
			10	149.92
			10	149.92
12/08/2025	14:45:44.875	34		149.86
			34	149.86
			34	149.86
12/08/2025	14:44:25.317	100		149.84
			100	149.84
			100	149.84
12/08/2025	14:41:56.947	10		150.08
			10	150.08
			10	150.08
12/08/2025	14:40:15.040	45		150.00
			40	150.00
			45	150.00
			5	150.00
12/08/2025	14:40:14.960	100		150.08
			100	150.08
			100	150.08
12/08/2025	14:39:28.672	40		150.02
			40	150.02
			40	150.02
12/08/2025	14:39:18.705	25		150.02
			25	150.02
			25	150.02
12/08/2025	14:37:10.982	300		150.16
			300	150.16
			300	150.16
12/08/2025	14:36:43.371	8		150.14
			8	150.14
			8	150.14
12/08/2025	14:36:41.995	10		150.16
			10	150.16
			10	150.16
12/08/2025	14:36:08.929	20		150.10
			20	150.10
			20	150.10
12/08/2025	14:36:01.939	45		149.94
			45	149.94
			45	149.94
12/08/2025	14:34:23.572	69		150.10
			69	150.10
			69	150.10
12/08/2025	14:34:23.389	300		150.10
			300	150.10
			300	150.10
12/08/2025	14:34:13.611	300		150.12
			300	150.12
			300	150.12
12/08/2025	14:34:01.690	200		150.00
			200	150.00
			200	150.00
12/08/2025	14:33:16.732	2		150.12
			2	150.12
			2	150.12
12/08/2025	14:32:10.183	27		150.00
			7	150.00
			27	150.00
			10	150.00
			10	150.00
12/08/2025	14:31:33.606	50		149.96
			50	149.96
			50	149.96
12/08/2025	14:31:12.759	200		149.92
			200	149.92
			200	149.92
12/08/2025	14:30:52.081	27		149.98
			27	149.98
			27	149.98
12/08/2025	14:30:30.157	300		149.96
			300	149.96
			300	149.96
12/08/2025	14:30:24.768	70		149.80
			70	149.80
			70	149.80
12/08/2025	14:30:23.342	56		149.78
			56	149.78
			56	149.78
12/08/2025	14:30:19.786	15		149.50
			15	149.50
			15	149.50
12/08/2025	14:30:12.662	128		149.46
			128	149.46
			128	149.46
12/08/2025	14:30:02.678	300		149.46
			300	149.46
			300	149.46
12/08/2025	14:29:45.420	100		149.36
			100	149.36
			100	149.36
12/08/2025	14:26:04.789	200		149.16
			200	149.16
			200	149.16
12/08/2025	14:25:21.240	12		149.14
			12	149.14
			12	149.14
12/08/2025	14:24:23.459	10		149.10
			10	149.10
			10	149.10
12/08/2025	14:23:59.991	30		149.14
			30	149.14
			30	149.14
12/08/2025	14:23:54.463	15		149.06
			15	149.06
			15	149.06
12/08/2025	14:21:58.193	25		149.04
			25	149.04
			25	149.04
12/08/2025	14:20:14.049	50		149.14
			50	149.14
			50	149.14
12/08/2025	14:18:55.112	300		149.00
			300	149.00
			300	149.00
12/08/2025	14:16:04.417	100		149.10
			100	149.10
			100	149.10
12/08/2025	14:14:12.883	20		149.00
			20	149.00
			20	149.00
12/08/2025	14:13:07.915	10		149.20
			10	149.20
			10	149.20
12/08/2025	14:11:13.501	3		149.16
			3	149.16
			3	149.16
12/08/2025	14:11:07.344	40		149.04
			40	149.04
			40	149.04
12/08/2025	14:08:44.517	150		149.16
			150	149.16
			150	149.16
12/08/2025	14:03:57.029	3		149.10
			3	149.10
			3	149.10
12/08/2025	14:02:52.695	5		149.12
			5	149.12
			5	149.12
12/08/2025	14:00:31.485	300		149.20
			300	149.20
			300	149.20
12/08/2025	14:00:31.289	300		149.20
			300	149.20
			300	149.20
12/08/2025	14:00:19.266	300		149.22
			300	149.22
			300	149.22
12/08/2025	14:00:10.771	300		149.22
			300	149.22
			300	149.22
12/08/2025	14:00:01.729	300		149.20
			300	149.20
			300	149.20
12/08/2025	13:59:21.178	10		149.18
			10	149.18
			10	149.18
12/08/2025	13:56:28.658	10		149.18
			10	149.18
			10	149.18
12/08/2025	13:55:44.618	150		149.24
			150	149.24
			150	149.24
12/08/2025	13:55:27.656	13		149.04
			13	149.04
			13	149.04
12/08/2025	13:52:58.137	1		149.14
			1	149.14
			1	149.14
12/08/2025	13:51:28.636	200		149.00
			200	149.00
			150	149.00
			50	149.00
12/08/2025	13:51:15.371	36		148.98
			36	148.98
			36	148.98
12/08/2025	13:51:15.240	7		148.98
			7	148.98
			7	148.98
12/08/2025	13:50:10.181	35		148.98
			35	148.98
			35	148.98
12/08/2025	13:49:02.996	200		148.98
			200	148.98
			200	148.98
12/08/2025	13:48:20.378	7		149.04
			7	149.04
			7	149.04
12/08/2025	13:47:30.364	10		148.88
			10	148.88
			10	148.88
12/08/2025	13:46:11.307	1		149.02
			1	149.02
			1	149.02
12/08/2025	13:45:13.701	7		148.88
			7	148.88
			7	148.88
12/08/2025	13:44:44.684	1		148.98
			1	148.98
			1	148.98
12/08/2025	13:44:11.272	1		148.88
			1	148.88
			1	148.88
12/08/2025	13:43:22.605	34		148.98
			34	148.98
			34	148.98
12/08/2025	13:41:45.053	1		149.00
			1	149.00
			1	149.00
12/08/2025	13:41:01.576	7		148.88
			7	148.88
			7	148.88
12/08/2025	13:36:41.309	4		149.08
			4	149.08
			4	149.08
12/08/2025	13:35:28.974	10		148.94
			10	148.94
			10	148.94
12/08/2025	13:32:20.578	14		148.92
			14	148.92
			14	148.92
12/08/2025	13:29:59.059	4		148.82
			4	148.82
			4	148.82
12/08/2025	13:29:22.512	1		148.72
			1	148.72
			1	148.72
12/08/2025	13:29:03.344	30		148.76
			30	148.76
			30	148.76
12/08/2025	13:28:14.792	4		148.76
			4	148.76
			4	148.76
12/08/2025	13:26:56.859	2		148.68
			2	148.68
			2	148.68
12/08/2025	13:26:25.365	3		148.80
			3	148.80
			3	148.80
12/08/2025	13:22:41.301	8		148.74
			8	148.74
			8	148.74
12/08/2025	13:18:32.172	50		148.56
			50	148.56
			50	148.56
12/08/2025	13:17:07.271	18		148.64
			18	148.64
			18	148.64
12/08/2025	13:17:06.865	28		148.64
			28	148.64
			28	148.64
12/08/2025	13:17:06.060	28		148.64
			28	148.64
			28	148.64
12/08/2025	13:17:05.457	28		148.64
			28	148.64
			28	148.64
12/08/2025	13:17:04.861	28		148.64
			28	148.64
			28	148.64
12/08/2025	13:08:45.139	15		148.66
			15	148.66
			15	148.66
12/08/2025	13:08:37.170	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:36.568	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:35.964	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:35.264	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:34.456	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:33.854	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:33.251	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:32.547	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:31.745	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:31.141	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:30.538	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:08:29.835	1		148.64
			1	148.64
			1	148.64
12/08/2025	13:07:55.746	40		148.62
			40	148.62
			40	148.62

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: 1 565.00
Ask: 1 566.00
Volume: 70 977
+3.68%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 17:37:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice