Tradegate Exchange

BYD Co. Ltd.

579

491

44.04

Date	Time	Volume	Order Volume	Price
08/05/2025	14:49:06.811	100		44.04
			100	44.04
			100	44.04
08/05/2025	14:48:26.051	500		44.04
			500	44.04
			500	44.04
08/05/2025	14:48:25.769	60		44.04
			60	44.04
			60	44.04
08/05/2025	14:48:23.971	50		44.04
			50	44.04
			50	44.04
08/05/2025	14:47:20.117	50		44.13
			50	44.13
			50	44.13
08/05/2025	14:47:04.353	29		44.13
			29	44.13
			29	44.13
08/05/2025	14:46:25.127	1 998		44.00
			1 998	44.00
			1 998	44.00
08/05/2025	14:46:06.687	1 002		44.00
			1 002	44.00
			1 000	44.00
			2	44.00
08/05/2025	14:46:05.383	10		44.13
			10	44.13
			10	44.13
08/05/2025	14:43:56.119	160		44.00
			160	44.00
			30	44.00
			130	44.00
08/05/2025	14:43:06.871	12		44.03
			12	44.03
			12	44.03
08/05/2025	14:40:06.115	250		44.13
			250	44.13
			250	44.13
08/05/2025	14:39:39.089	30		44.13
			30	44.13
			30	44.13
08/05/2025	14:35:34.717	10		44.14
			10	44.14
			10	44.14
08/05/2025	14:34:53.604	190		44.14
			190	44.14
			190	44.14
08/05/2025	14:34:25.468	145		44.10
			145	44.10
			145	44.10
08/05/2025	14:34:17.040	500		44.09
			500	44.09
			500	44.09
08/05/2025	14:30:51.716	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:30:49.009	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:30:43.855	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:30:18.433	30		43.99
			30	43.99
			30	43.99
08/05/2025	14:30:16.693	20		43.99
			20	43.99
			20	43.99
08/05/2025	14:29:05.810	127		43.99
			127	43.99
			127	43.99
08/05/2025	14:28:32.731	2		43.90
			2	43.90
			2	43.90
08/05/2025	14:28:01.137	4		43.99
			4	43.99
			4	43.99
08/05/2025	14:26:56.515	15		43.99
			15	43.99
			15	43.99
08/05/2025	14:26:24.252	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:26:23.048	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:26:21.842	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:26:20.636	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:26:19.899	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:26:16.299	200		44.00
			200	44.00
			200	44.00
08/05/2025	14:26:13.470	25		44.09
			25	44.09
			25	44.09
08/05/2025	14:26:13.321	829		44.00
			100	44.00
			829	44.00
			200	44.00
			28	44.00
			301	44.00
			200	44.00
08/05/2025	14:24:37.972	1		43.99
			1	43.99
			1	43.99
08/05/2025	14:23:52.745	22		43.99
			22	43.99
			22	43.99
08/05/2025	14:23:38.348	340		43.99
			340	43.99
			340	43.99
08/05/2025	14:21:10.930	35		43.99
			35	43.99
			35	43.99
08/05/2025	14:19:51.662	50		43.99
			50	43.99
			50	43.99
08/05/2025	14:17:01.955	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:17:00.747	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:17:00.198	200		43.91
			200	43.91
			63	43.91
			137	43.91
08/05/2025	14:15:03.494	464		43.90
			464	43.90
			464	43.90
08/05/2025	14:14:23.889	15		43.90
			15	43.90
			15	43.90
08/05/2025	14:13:28.986	91		43.90
			91	43.90
			91	43.90
08/05/2025	14:12:37.229	159		43.86
			159	43.86
			159	43.86
08/05/2025	14:12:33.281	486		43.90
			486	43.90
			486	43.90
08/05/2025	14:12:20.776	234		43.86
			222	43.86
			234	43.86
			12	43.86
08/05/2025	14:11:48.356	444		43.90
			444	43.90
			444	43.90
08/05/2025	14:10:27.259	446		43.90
			446	43.90
			446	43.90
08/05/2025	14:09:39.881	20		43.90
			20	43.90
			20	43.90
08/05/2025	14:09:09.279	419		43.90
			419	43.90
			419	43.90
08/05/2025	14:08:25.091	100		43.86
			100	43.86
			100	43.86
08/05/2025	14:07:50.304	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:07:49.190	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:07:47.984	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:07:46.774	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:07:46.156	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:07:40.654	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:07:39.305	12		43.95
			12	43.95
			12	43.95
08/05/2025	14:07:37.548	200		43.91
			200	43.91
			200	43.91
08/05/2025	14:06:58.138	300		43.90
			300	43.90
			300	43.90
08/05/2025	14:06:02.676	455		43.90
			455	43.90
			455	43.90
08/05/2025	14:05:26.396	25		43.90
			25	43.90
			25	43.90
08/05/2025	14:05:12.529	405		43.90
			405	43.90
			405	43.90
08/05/2025	14:04:10.945	407		43.90
			407	43.90
			407	43.90
08/05/2025	14:03:20.293	406		43.90
			406	43.90
			406	43.90
08/05/2025	14:02:27.143	436		43.90
			436	43.90
			436	43.90
08/05/2025	14:01:24.507	22		43.90
			22	43.90
			22	43.90
08/05/2025	13:56:21.360	2		43.90
			2	43.90
			2	43.90
08/05/2025	13:55:57.112	90		43.90
			90	43.90
			90	43.90
08/05/2025	13:52:56.424	12		43.86
			12	43.86
			12	43.86
08/05/2025	13:52:29.452	1		43.90
			1	43.90
			1	43.90
08/05/2025	13:51:58.273	200		43.90
			200	43.90
			200	43.90
08/05/2025	13:51:31.028	23		43.90
			23	43.90
			23	43.90
08/05/2025	13:51:30.128	10		43.90
			10	43.90
			10	43.90
08/05/2025	13:50:50.147	7		43.86
			7	43.86
			7	43.86
08/05/2025	13:50:23.939	3		43.90
			3	43.90
			3	43.90
08/05/2025	13:48:45.376	20		43.90
			20	43.90
			20	43.90
08/05/2025	13:45:04.824	12		43.90
			12	43.90
			12	43.90
08/05/2025	13:42:33.771	3		43.99
			3	43.99
			3	43.99
08/05/2025	13:42:14.284	200		43.90
			200	43.90
			200	43.90
08/05/2025	13:42:10.486	200		43.90
			200	43.90
			200	43.90
08/05/2025	13:42:04.321	200		43.90
			200	43.90
			200	43.90
08/05/2025	13:41:47.851	500		43.89
			500	43.89
			500	43.89
08/05/2025	13:41:17.414	13		43.89
			13	43.89
			13	43.89
08/05/2025	13:40:43.569	25		43.89
			25	43.89
			25	43.89
08/05/2025	13:38:13.404	15		43.89
			15	43.89
			15	43.89
08/05/2025	13:37:56.589	5		43.89
			5	43.89
			5	43.89
08/05/2025	13:36:36.746	5		43.89
			5	43.89
			5	43.89
08/05/2025	13:36:23.337	3		43.89
			3	43.89
			3	43.89
08/05/2025	13:36:16.608	7		43.86
			7	43.86
			7	43.86
08/05/2025	13:35:53.538	200		43.89
			200	43.89
			200	43.89
08/05/2025	13:35:37.987	68		43.89
			68	43.89
			68	43.89
08/05/2025	13:33:58.912	70		43.89
			70	43.89
			70	43.89
08/05/2025	13:33:56.381	200		43.90
			200	43.90
			200	43.90
08/05/2025	13:33:45.678	500		43.89
			500	43.89
			500	43.89
08/05/2025	13:33:13.804	47		43.89
			47	43.89
			47	43.89
08/05/2025	13:30:26.544	30		43.89
			30	43.89
			30	43.89
08/05/2025	13:29:58.147	91		43.87
			68	43.87
			91	43.87
			23	43.87
08/05/2025	13:29:19.407	5		43.89
			5	43.89
			5	43.89
08/05/2025	13:29:05.216	200		43.90
			200	43.90
			200	43.90
08/05/2025	13:29:02.191	639		43.99
			12	43.99
			200	43.99
			427	43.99
			639	43.99
08/05/2025	13:28:38.545	500		43.89
			500	43.89
			500	43.89
08/05/2025	13:27:09.973	1		43.86
			1	43.86
			1	43.86
08/05/2025	13:25:48.763	7		43.89
			7	43.89
			7	43.89
08/05/2025	13:23:31.635	70		43.89
			70	43.89
			70	43.89
08/05/2025	13:22:21.393	20		43.89
			20	43.89
			20	43.89
08/05/2025	13:21:10.710	6		43.86
			6	43.86
			6	43.86
08/05/2025	13:20:19.389	2		43.89
			2	43.89
			2	43.89
08/05/2025	13:20:08.486	5		43.89
			5	43.89
			5	43.89
08/05/2025	13:17:19.070	5		43.89
			5	43.89
			5	43.89
08/05/2025	13:16:50.064	2		43.89
			2	43.89
			2	43.89
08/05/2025	13:16:47.017	10		43.89
			10	43.89
			10	43.89
08/05/2025	13:16:41.105	15		43.86
			15	43.86
			15	43.86
08/05/2025	13:15:42.838	80		43.89
			80	43.89
			80	43.89
08/05/2025	13:15:20.934	230		43.89
			230	43.89
			230	43.89
08/05/2025	13:15:07.626	200		43.89
			70	43.89
			130	43.89
			200	43.89
08/05/2025	13:14:26.733	6		43.86
			6	43.86
			6	43.86
08/05/2025	13:14:04.800	10		43.89
			10	43.89
			10	43.89
08/05/2025	13:14:02.629	300		43.90
			100	43.90
			200	43.90
			300	43.90
08/05/2025	13:13:38.560	200		43.91
			200	43.91
			200	43.91
08/05/2025	13:13:38.180	29		43.91
			29	43.91
			29	43.91
08/05/2025	13:13:37.357	200		43.91
			200	43.91
			200	43.91
08/05/2025	13:13:36.153	200		43.91
			70	43.91
			130	43.91
			200	43.91
08/05/2025	13:12:13.481	100		43.99
			100	43.99
			100	43.99
08/05/2025	13:11:30.147	40		43.91
			12	43.91
			40	43.91
			28	43.91
08/05/2025	13:09:05.250	17		43.99
			17	43.99
			17	43.99
08/05/2025	13:08:46.361	10		43.99
			10	43.99
			10	43.99
08/05/2025	13:08:13.120	180		43.99
			180	43.99
			180	43.99
08/05/2025	13:07:17.099	20		43.99
			20	43.99
			20	43.99
08/05/2025	13:02:10.918	23		43.99
			23	43.99
			23	43.99
08/05/2025	13:02:08.414	75		43.99
			75	43.99
			75	43.99
08/05/2025	12:58:31.180	120		43.99
			120	43.99
			120	43.99
08/05/2025	12:57:30.693	90		43.91
			90	43.91
			90	43.91
08/05/2025	12:56:38.060	25		43.99
			25	43.99
			25	43.99
08/05/2025	12:55:56.357	125		43.91
			125	43.91
			125	43.91
08/05/2025	12:54:52.703	220		43.99
			220	43.99
			220	43.99
08/05/2025	12:54:48.828	50		43.99
			50	43.99
			50	43.99
08/05/2025	12:53:06.948	55		43.99
			55	43.99
			55	43.99
08/05/2025	12:52:39.275	40		43.89
			40	43.89
			40	43.89
08/05/2025	12:52:18.813	4		43.99
			4	43.99
			4	43.99
08/05/2025	12:51:11.100	74		43.89
			74	43.89
			74	43.89
08/05/2025	12:50:34.233	50		43.99
			50	43.99
			50	43.99
08/05/2025	12:50:02.052	60		43.89
			60	43.89
			60	43.89
08/05/2025	12:47:32.480	200		43.89
			200	43.89
			200	43.89
08/05/2025	12:46:19.451	200		43.99
			30	43.99
			200	43.99
			170	43.99
08/05/2025	12:45:56.793	25		43.99
			25	43.99
			25	43.99
08/05/2025	12:45:48.033	15		43.99
			15	43.99
			15	43.99
08/05/2025	12:44:20.060	1 070		43.85
			70	43.85
			1 070	43.85
			1 000	43.85
08/05/2025	12:43:02.573	100		43.85
			100	43.85
			100	43.85
08/05/2025	12:41:45.078	100		43.85
			100	43.85
			100	43.85
08/05/2025	12:40:33.012	50		43.63
			50	43.63
			50	43.63
08/05/2025	12:40:04.961	10		43.63
			10	43.63
			10	43.63
08/05/2025	12:39:48.721	10		43.85
			10	43.85
			10	43.85
08/05/2025	12:39:30.186	1		43.63
			1	43.63
			1	43.63
08/05/2025	12:39:01.311	100		43.85
			100	43.85
			100	43.85
08/05/2025	12:36:49.285	100		43.85
			100	43.85
			100	43.85
08/05/2025	12:36:13.006	908		43.80
			908	43.80
			908	43.80
08/05/2025	12:36:01.558	500		43.62
			500	43.62
			500	43.62
08/05/2025	12:35:15.631	20		43.62
			20	43.62
			20	43.62
08/05/2025	12:33:54.321	30		43.90
			30	43.90
			30	43.90
08/05/2025	12:33:20.094	99		43.61
			99	43.61
			99	43.61
08/05/2025	12:32:51.376	505		43.80
			505	43.80
			5	43.80
			500	43.80
08/05/2025	12:32:40.704	505		43.81
			505	43.81
			505	43.81
08/05/2025	12:32:01.002	12		43.99
			12	43.99
			12	43.99
08/05/2025	12:30:48.514	23		43.99
			23	43.99
			23	43.99
08/05/2025	12:30:14.750	1 451		43.81
			100	43.81
			1 351	43.81
			1 451	43.81
08/05/2025	12:29:47.550	549		43.86
			4	43.86
			549	43.86
			45	43.86
			500	43.86
08/05/2025	12:28:28.991	69		43.99
			69	43.99
			69	43.99
08/05/2025	12:27:40.497	113		43.99
			113	43.99
			113	43.99
08/05/2025	12:27:27.774	3		43.99
			3	43.99
			3	43.99
08/05/2025	12:24:15.924	22		43.99
			22	43.99
			22	43.99
08/05/2025	12:23:08.926	2		43.99
			2	43.99
			2	43.99
08/05/2025	12:22:21.231	25		43.99
			25	43.99
			25	43.99
08/05/2025	12:21:32.518	227		43.99
			227	43.99
			227	43.99
08/05/2025	12:20:36.110	20		43.99
			20	43.99
			20	43.99
08/05/2025	12:18:52.836	5		43.99
			5	43.99
			5	43.99
08/05/2025	12:18:20.222	15		43.99
			12	43.99
			15	43.99
			3	43.99
08/05/2025	12:16:01.554	120		43.91
			38	43.91
			70	43.91
			120	43.91
			12	43.91
08/05/2025	12:13:19.020	75		44.09
			75	44.09
			75	44.09
08/05/2025	12:12:16.781	3		44.09
			3	44.09
			3	44.09
08/05/2025	12:11:31.459	30		44.09
			30	44.09
			30	44.09
08/05/2025	12:09:39.759	25		44.09
			25	44.09
			25	44.09
08/05/2025	12:03:59.972	14		44.09
			14	44.09
			14	44.09
08/05/2025	12:03:57.069	10		44.09
			10	44.09
			10	44.09
08/05/2025	12:03:50.464	4		44.00
			4	44.00
			4	44.00
08/05/2025	11:59:09.538	6		43.91
			6	43.91
			6	43.91
08/05/2025	11:58:25.249	45		44.06
			2	44.06
			43	44.06
			45	44.06
08/05/2025	11:54:47.481	35		44.03
			35	44.03
			35	44.03
08/05/2025	11:54:16.350	700		44.03
			700	44.03
			700	44.03
08/05/2025	11:54:15.180	9		44.03
			9	44.03
			9	44.03
08/05/2025	11:53:27.338	10		44.03
			10	44.03
			10	44.03
08/05/2025	11:52:16.712	10		44.04
			10	44.04
			10	44.04
08/05/2025	11:52:12.071	80		44.04
			80	44.04
			80	44.04
08/05/2025	11:50:38.793	35		44.04
			23	44.04
			35	44.04
			12	44.04
08/05/2025	11:46:04.013	181		43.90
			181	43.90
			181	43.90
08/05/2025	11:45:51.917	20		43.89
			20	43.89
			20	43.89
08/05/2025	11:45:35.309	500		43.89
			500	43.89
			500	43.89
08/05/2025	11:45:09.354	57		43.89
			57	43.89
			57	43.89
08/05/2025	11:44:52.360	11		43.89
			11	43.89
			11	43.89
08/05/2025	11:44:11.614	7		43.86
			7	43.86
			7	43.86
08/05/2025	11:43:45.361	1 000		43.90
			1 000	43.90
			1 000	43.90
08/05/2025	11:43:30.580	1 297		43.70
			1 297	43.70
			30	43.70
			1 167	43.70
			50	43.70
			50	43.70
08/05/2025	11:43:26.244	868		43.80
			868	43.80
			10	43.80
			50	43.80
			800	43.80
			8	43.80
08/05/2025	11:43:14.772	1 160		43.94
			1 160	43.94
			1 000	43.94
			160	43.94
08/05/2025	11:43:14.730	500		44.06
			500	44.06
			500	44.06
08/05/2025	11:42:32.244	120		44.15
			120	44.15
			120	44.15
08/05/2025	11:42:31.642	23		44.06
			23	44.06
			23	44.06
08/05/2025	11:42:10.169	31		44.15
			31	44.15
			31	44.15
08/05/2025	11:41:01.158	3		44.15
			3	44.15
			3	44.15
08/05/2025	11:39:21.449	70		44.11
			70	44.11
			70	44.11
08/05/2025	11:39:18.350	100		43.93
			20	43.93
			68	43.93
			12	43.93
			100	43.93
08/05/2025	11:39:10.207	20		44.15
			20	44.15
			20	44.15
08/05/2025	11:38:38.735	66		44.16
			25	44.16
			66	44.16
			41	44.16
08/05/2025	11:38:13.790	230		44.00
			42	44.00
			50	44.00
			230	44.00
			25	44.00
			113	44.00
08/05/2025	11:38:07.037	570		44.01
			500	44.01
			70	44.01
			570	44.01
08/05/2025	11:37:22.271	15		44.01
			15	44.01
			15	44.01
08/05/2025	11:35:46.439	930		44.09
			930	44.09
			930	44.09
08/05/2025	11:35:30.733	500		44.10
			500	44.10
			500	44.10
08/05/2025	11:34:43.372	1		44.16
			1	44.16
			1	44.16
08/05/2025	11:34:39.204	10		44.16
			10	44.16
			10	44.16
08/05/2025	11:33:51.484	20		44.10
			20	44.10
			20	44.10
08/05/2025	11:31:17.547	55		44.16
			55	44.16
			55	44.16
08/05/2025	11:30:13.061	2		44.16
			2	44.16
			2	44.16
08/05/2025	11:29:58.560	930		44.13
			930	44.13
			930	44.13
08/05/2025	11:29:19.839	35		44.17
			35	44.17
			35	44.17
08/05/2025	11:28:36.034	13		44.10
			13	44.10
			13	44.10
08/05/2025	11:27:51.303	100		44.10
			100	44.10
			100	44.10
08/05/2025	11:27:22.572	10		44.17
			10	44.17
			10	44.17
08/05/2025	11:26:46.700	50		44.17
			50	44.17
			50	44.17
08/05/2025	11:26:17.864	22		44.17
			22	44.17
			22	44.17
08/05/2025	11:25:33.861	500		44.15
			500	44.15
			500	44.15
08/05/2025	11:25:02.984	453		44.14
			453	44.14
			453	44.14
08/05/2025	11:23:30.874	400		44.10
			400	44.10
			400	44.10
08/05/2025	11:23:17.511	500		44.10
			500	44.10
			500	44.10
08/05/2025	11:23:17.408	570		44.09
			570	44.09
			35	44.09
			535	44.09
08/05/2025	11:22:43.494	4 200		44.04
			4 200	44.04
			4 200	44.04
08/05/2025	11:22:31.824	1 000		44.03
			1 000	44.03
			1 000	44.03
08/05/2025	11:21:49.928	20		44.03
			20	44.03
			20	44.03
08/05/2025	11:21:49.676	690		44.03
			690	44.03
			690	44.03
08/05/2025	11:21:26.585	2		44.03
			2	44.03
			2	44.03
08/05/2025	11:21:14.780	200		44.03
			200	44.03
			200	44.03
08/05/2025	11:20:54.583	15		44.03
			15	44.03
			15	44.03
08/05/2025	11:20:53.417	500		44.01
			500	44.01
			500	44.01
08/05/2025	11:19:50.678	150		44.03
			150	44.03
			150	44.03
08/05/2025	11:19:20.854	140		44.03
			140	44.03
			140	44.03
08/05/2025	11:17:25.711	7		44.01
			7	44.01
			7	44.01
08/05/2025	11:15:52.630	25		44.05
			25	44.05
			25	44.05
08/05/2025	11:15:45.057	5		44.05
			5	44.05
			5	44.05
08/05/2025	11:15:39.338	50		44.05
			50	44.05
			50	44.05
08/05/2025	11:14:51.234	32		44.01
			32	44.01
			32	44.01
08/05/2025	11:14:47.304	25		44.05
			25	44.05
			25	44.05
08/05/2025	11:14:29.963	25		44.01
			25	44.01
			25	44.01
08/05/2025	11:14:24.802	50		44.05
			50	44.05
			50	44.05
08/05/2025	11:14:11.994	5		44.05
			5	44.05
			5	44.05
08/05/2025	11:13:30.296	200		44.01
			200	44.01
			200	44.01
08/05/2025	11:11:52.700	10		44.05
			10	44.05
			10	44.05
08/05/2025	11:10:51.112	50		44.05
			50	44.05
			50	44.05
08/05/2025	11:09:57.112	68		44.05
			68	44.05
			68	44.05
08/05/2025	11:09:38.343	22		44.05
			22	44.05
			22	44.05
08/05/2025	11:09:07.188	12		44.05
			12	44.05
			12	44.05
08/05/2025	11:09:05.582	10		44.05
			10	44.05
			10	44.05
08/05/2025	11:05:10.988	30		44.05
			30	44.05
			30	44.05
08/05/2025	11:05:08.194	12		44.05
			12	44.05
			12	44.05
08/05/2025	11:04:50.683	455		44.05
			455	44.05
			455	44.05
08/05/2025	11:03:34.355	5		44.05
			5	44.05
			5	44.05
08/05/2025	11:03:17.328	100		44.05
			100	44.05
			100	44.05
08/05/2025	11:02:57.230	12		44.05
			12	44.05
			12	44.05
08/05/2025	11:01:23.599	300		44.01
			300	44.01
			300	44.01
08/05/2025	11:00:19.716	150		44.05
			150	44.05
			150	44.05
08/05/2025	10:59:44.280	25		44.05
			25	44.05
			25	44.05
08/05/2025	10:58:51.589	50		44.05
			50	44.05
			50	44.05
08/05/2025	10:57:06.302	25		44.01
			25	44.01
			25	44.01
08/05/2025	10:54:43.138	1		44.05
			1	44.05
			1	44.05
08/05/2025	10:54:08.043	87		44.05
			87	44.05
			87	44.05
08/05/2025	10:53:22.506	4		44.01
			4	44.01
			4	44.01
08/05/2025	10:53:21.656	340		44.05
			340	44.05
			340	44.05
08/05/2025	10:52:46.437	35		44.05
			35	44.05
			35	44.05
08/05/2025	10:52:45.556	75		44.05
			75	44.05
			75	44.05
08/05/2025	10:52:24.739	200		44.05
			12	44.05
			200	44.05
			188	44.05
08/05/2025	10:50:38.491	3		44.05
			3	44.05
			3	44.05
08/05/2025	10:46:42.271	35		44.08
			35	44.08
			35	44.08
08/05/2025	10:46:36.412	20		44.08
			20	44.08
			20	44.08
08/05/2025	10:46:06.152	12		44.08
			12	44.08
			12	44.08
08/05/2025	10:44:41.310	10		44.08
			10	44.08
			10	44.08
08/05/2025	10:43:20.532	25		43.95
			25	43.95
			15	43.95
			10	43.95
08/05/2025	10:42:25.523	30		44.08
			30	44.08
			30	44.08
08/05/2025	10:40:52.811	3		43.95
			3	43.95
			3	43.95
08/05/2025	10:39:41.620	4		44.08
			4	44.08
			4	44.08
08/05/2025	10:39:21.850	50		44.08
			50	44.08
			50	44.08
08/05/2025	10:38:32.930	15		44.08
			15	44.08
			15	44.08
08/05/2025	10:38:25.618	10		44.08
			10	44.08
			10	44.08
08/05/2025	10:38:09.372	8		44.08
			8	44.08
			8	44.08
08/05/2025	10:36:15.427	1 000		44.08
			1 000	44.08
			930	44.08
			70	44.08
08/05/2025	10:34:53.705	100		43.95
			88	43.95
			12	43.95
			100	43.95
08/05/2025	10:33:16.580	60		44.08
			60	44.08
			60	44.08
08/05/2025	10:32:18.131	50		44.08
			50	44.08
			50	44.08
08/05/2025	10:30:20.385	2		44.17
			2	44.17
			2	44.17
08/05/2025	10:30:09.501	225		44.04
			225	44.04
			225	44.04
08/05/2025	10:29:58.595	500		44.10
			500	44.10
			500	44.10
08/05/2025	10:29:24.930	400		44.04
			330	44.04
			400	44.04
			70	44.04
08/05/2025	10:28:45.196	20		44.17
			20	44.17
			20	44.17
08/05/2025	10:26:53.843	68		44.04
			68	44.04
			68	44.04
08/05/2025	10:26:49.421	100		44.04
			100	44.04
			100	44.04
08/05/2025	10:26:43.159	8		44.17
			8	44.17
			8	44.17
08/05/2025	10:24:53.447	60		44.17
			60	44.17
			60	44.17
08/05/2025	10:24:52.901	50		44.17
			50	44.17
			50	44.17
08/05/2025	10:22:01.200	1 000		44.17
			250	44.17
			750	44.17
			1 000	44.17
08/05/2025	10:21:30.607	30		44.17
			30	44.17
			30	44.17
08/05/2025	10:20:36.673	1 000		44.15
			500	44.15
			500	44.15
			1 000	44.15
08/05/2025	10:20:04.045	50		44.16
			50	44.16
			50	44.16
08/05/2025	10:19:29.876	10		44.08
			10	44.08
			10	44.08
08/05/2025	10:19:19.374	100		44.08
			100	44.08
			100	44.08
08/05/2025	10:18:57.126	143		44.00
			82	44.00
			59	44.00
			143	44.00
			2	44.00
08/05/2025	10:18:33.031	22		44.08
			22	44.08
			22	44.08
08/05/2025	10:18:09.060	25		44.08
			25	44.08
			25	44.08

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: 1 671.50
Ask: 1 672.50
Volume: 50 987
+1.30%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 14:54:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice