Tradegate Exchange

Advanced Micro Devices Inc.

393

370

185.16

Date	Time	Volume	Order Volume	Price
04/12/2025	21:51:32.164	10		185.16
			10	185.16
			10	185.16
04/12/2025	21:50:08.460	80		185.12
			80	185.12
			80	185.12
04/12/2025	21:40:46.696	10		184.64
			10	184.64
			10	184.64
04/12/2025	21:32:29.240	5		184.32
			5	184.32
			5	184.32
04/12/2025	21:29:57.216	7		184.28
			7	184.28
			7	184.28
04/12/2025	21:28:24.931	27		184.56
			27	184.56
			27	184.56
04/12/2025	21:27:14.632	60		184.14
			60	184.14
			60	184.14
04/12/2025	21:25:53.940	23		184.12
			23	184.12
			23	184.12
04/12/2025	21:25:32.160	5		183.98
			5	183.98
			5	183.98
04/12/2025	21:23:23.539	5		184.18
			5	184.18
			5	184.18
04/12/2025	21:16:03.239	85		184.80
			85	184.80
			85	184.80
04/12/2025	21:11:55.457	10		184.68
			10	184.68
			10	184.68
04/12/2025	21:07:00.799	30		184.80
			30	184.80
			30	184.80
04/12/2025	21:01:29.771	10		185.00
			10	185.00
			10	185.00
04/12/2025	20:57:00.934	8		185.24
			8	185.24
			8	185.24
04/12/2025	20:54:59.097	110		185.14
			110	185.14
			110	185.14
04/12/2025	20:48:39.504	2		185.40
			2	185.40
			2	185.40
04/12/2025	20:41:16.311	30		185.18
			30	185.18
			30	185.18
04/12/2025	20:39:00.966	15		185.20
			15	185.20
			15	185.20
04/12/2025	20:37:50.285	3		185.34
			3	185.34
			3	185.34
04/12/2025	20:37:36.596	1		185.30
			1	185.30
			1	185.30
04/12/2025	20:36:23.429	1		185.22
			1	185.22
			1	185.22
04/12/2025	20:28:28.542	7		184.76
			7	184.76
			7	184.76
04/12/2025	20:26:30.279	100		184.28
			100	184.28
			100	184.28
04/12/2025	20:25:08.983	239		184.30
			239	184.30
			239	184.30
04/12/2025	20:22:56.954	333		183.98
			333	183.98
			333	183.98
04/12/2025	20:22:50.434	40		184.00
			40	184.00
			30	184.00
			10	184.00
04/12/2025	20:21:14.503	70		184.02
			70	184.02
			70	184.02
04/12/2025	20:19:38.631	543		184.80
			543	184.80
			220	184.80
			323	184.80
04/12/2025	20:19:04.774	30		185.00
			30	185.00
			30	185.00
04/12/2025	20:16:00.073	3		185.24
			3	185.24
			3	185.24
04/12/2025	20:15:36.218	1		185.48
			1	185.48
			1	185.48
04/12/2025	20:13:42.312	99		185.28
			99	185.28
			99	185.28
04/12/2025	20:12:52.447	240		185.68
			240	185.68
			240	185.68
04/12/2025	20:12:32.433	1		185.76
			1	185.76
			1	185.76
04/12/2025	20:08:01.752	229		185.62
			229	185.62
			229	185.62
04/12/2025	19:58:04.410	24		185.34
			24	185.34
			24	185.34
04/12/2025	19:42:12.091	5		185.48
			5	185.48
			5	185.48
04/12/2025	19:39:55.922	6		185.74
			6	185.74
			6	185.74
04/12/2025	19:38:57.691	249		185.48
			249	185.48
			249	185.48
04/12/2025	19:36:55.823	8		185.80
			8	185.80
			8	185.80
04/12/2025	19:35:16.375	27		185.72
			27	185.72
			27	185.72
04/12/2025	19:34:19.119	3		185.78
			3	185.78
			3	185.78
04/12/2025	19:32:30.351	10		185.96
			10	185.96
			10	185.96
04/12/2025	19:32:28.893	1		185.76
			1	185.76
			1	185.76
04/12/2025	19:29:11.105	646		185.56
			646	185.56
			646	185.56
04/12/2025	19:26:43.138	6		186.04
			6	186.04
			6	186.04
04/12/2025	19:22:01.973	4		185.98
			4	185.98
			4	185.98
04/12/2025	19:19:20.567	10		185.84
			10	185.84
			10	185.84
04/12/2025	19:17:52.004	7		185.90
			7	185.90
			7	185.90
04/12/2025	19:12:22.460	1		185.92
			1	185.92
			1	185.92
04/12/2025	19:12:07.767	1		186.04
			1	186.04
			1	186.04
04/12/2025	19:11:29.829	1		185.96
			1	185.96
			1	185.96
04/12/2025	19:10:02.814	35		185.98
			35	185.98
			35	185.98
04/12/2025	19:07:52.571	10		185.84
			10	185.84
			10	185.84
04/12/2025	19:01:52.216	5		186.14
			5	186.14
			5	186.14
04/12/2025	19:01:23.502	11		186.36
			11	186.36
			11	186.36
04/12/2025	19:00:16.792	3		186.36
			3	186.36
			3	186.36
04/12/2025	18:59:32.467	6		186.18
			6	186.18
			6	186.18
04/12/2025	18:59:13.247	1		186.40
			1	186.40
			1	186.40
04/12/2025	18:56:54.249	100		186.32
			100	186.32
			100	186.32
04/12/2025	18:54:21.768	2		186.18
			2	186.18
			2	186.18
04/12/2025	18:53:58.148	5		186.38
			5	186.38
			5	186.38
04/12/2025	18:53:30.336	3		186.22
			3	186.22
			3	186.22
04/12/2025	18:53:08.197	1		186.46
			1	186.46
			1	186.46
04/12/2025	18:49:23.437	3		186.18
			3	186.18
			3	186.18
04/12/2025	18:47:29.286	1		186.62
			1	186.62
			1	186.62
04/12/2025	18:42:24.525	5		186.98
			5	186.98
			5	186.98
04/12/2025	18:40:45.945	10		187.00
			10	187.00
			10	187.00
04/12/2025	18:36:34.208	16		187.06
			16	187.06
			16	187.06
04/12/2025	18:33:51.693	2		186.96
			2	186.96
			2	186.96
04/12/2025	18:30:01.629	20		186.94
			20	186.94
			20	186.94
04/12/2025	18:22:16.808	30		187.14
			30	187.14
			30	187.14
04/12/2025	18:07:11.278	3		187.24
			3	187.24
			3	187.24
04/12/2025	18:05:58.537	30		187.40
			30	187.40
			30	187.40
04/12/2025	18:05:17.795	5		187.46
			5	187.46
			5	187.46
04/12/2025	18:05:12.909	3		187.48
			3	187.48
			3	187.48
04/12/2025	18:05:11.004	6		187.48
			6	187.48
			6	187.48
04/12/2025	18:02:05.309	1		187.84
			1	187.84
			1	187.84
04/12/2025	18:01:59.264	1		187.84
			1	187.84
			1	187.84
04/12/2025	17:59:37.871	1		187.96
			1	187.96
			1	187.96
04/12/2025	17:58:59.934	1		187.64
			1	187.64
			1	187.64
04/12/2025	17:58:01.286	286		187.50
			286	187.50
			286	187.50
04/12/2025	17:54:02.536	100		187.70
			100	187.70
			100	187.70
04/12/2025	17:51:45.721	300		187.82
			300	187.82
			300	187.82
04/12/2025	17:47:58.051	1		187.38
			1	187.38
			1	187.38
04/12/2025	17:47:46.153	2		187.60
			2	187.60
			2	187.60
04/12/2025	17:46:29.568	100		187.12
			100	187.12
			100	187.12
04/12/2025	17:46:05.628	186		186.98
			186	186.98
			186	186.98
04/12/2025	17:40:43.557	75		187.04
			75	187.04
			75	187.04
04/12/2025	17:39:12.359	3		186.98
			3	186.98
			3	186.98
04/12/2025	17:38:34.463	1		186.76
			1	186.76
			1	186.76
04/12/2025	17:36:55.885	150		187.06
			150	187.06
			150	187.06
04/12/2025	17:35:40.015	3		186.70
			3	186.70
			3	186.70
04/12/2025	17:33:09.626	200		186.88
			200	186.88
			200	186.88
04/12/2025	17:33:00.690	3		186.82
			3	186.82
			3	186.82
04/12/2025	17:32:36.739	2		186.98
			2	186.98
			2	186.98
04/12/2025	17:32:31.315	16		187.02
			16	187.02
			16	187.02
04/12/2025	17:32:31.307	1		187.00
			1	187.00
			1	187.00
04/12/2025	17:27:13.018	1		186.48
			1	186.48
			1	186.48
04/12/2025	17:25:17.388	300		186.54
			300	186.54
			300	186.54
04/12/2025	17:22:28.750	1		186.20
			1	186.20
			1	186.20
04/12/2025	17:19:43.785	5		186.00
			5	186.00
			5	186.00
04/12/2025	17:19:18.251	1		185.96
			1	185.96
			1	185.96
04/12/2025	17:16:58.928	105		185.64
			105	185.64
			105	185.64
04/12/2025	17:10:33.899	10		185.36
			10	185.36
			10	185.36
04/12/2025	17:05:11.816	55		185.00
			35	185.00
			55	185.00
			20	185.00
04/12/2025	17:04:13.745	20		185.22
			20	185.22
			20	185.22
04/12/2025	17:02:55.575	8		185.38
			8	185.38
			8	185.38
04/12/2025	17:02:35.382	1		185.32
			1	185.32
			1	185.32
04/12/2025	17:00:58.015	5		185.44
			5	185.44
			5	185.44
04/12/2025	17:00:17.221	10		185.50
			10	185.50
			10	185.50
04/12/2025	16:56:32.900	61		185.86
			61	185.86
			61	185.86
04/12/2025	16:52:27.037	11		185.84
			11	185.84
			11	185.84
04/12/2025	16:52:07.255	5		185.90
			5	185.90
			5	185.90
04/12/2025	16:51:28.407	13		186.16
			13	186.16
			13	186.16
04/12/2025	16:49:27.731	7		186.10
			7	186.10
			7	186.10
04/12/2025	16:49:26.348	10		186.00
			10	186.00
			10	186.00
04/12/2025	16:48:58.744	10		186.22
			10	186.22
			10	186.22
04/12/2025	16:48:28.325	1		186.06
			1	186.06
			1	186.06
04/12/2025	16:46:11.329	2		186.24
			2	186.24
			2	186.24
04/12/2025	16:43:52.428	100		186.18
			100	186.18
			100	186.18
04/12/2025	16:43:28.076	5		186.14
			5	186.14
			5	186.14
04/12/2025	16:29:59.403	250		186.22
			250	186.22
			250	186.22
04/12/2025	16:28:47.098	49		186.00
			4	186.00
			49	186.00
			45	186.00
04/12/2025	16:28:12.188	1		185.34
			1	185.34
			1	185.34
04/12/2025	16:26:37.274	6		185.22
			6	185.22
			6	185.22
04/12/2025	16:26:18.045	13		185.16
			13	185.16
			13	185.16
04/12/2025	16:24:19.117	5		185.46
			5	185.46
			5	185.46
04/12/2025	16:18:56.269	123		185.02
			123	185.02
			123	185.02
04/12/2025	16:17:48.003	10		185.12
			10	185.12
			10	185.12
04/12/2025	16:17:04.951	1		185.04
			1	185.04
			1	185.04
04/12/2025	16:16:26.872	156		184.84
			156	184.84
			156	184.84
04/12/2025	16:14:16.986	3		184.74
			3	184.74
			3	184.74
04/12/2025	16:13:32.216	350		184.50
			350	184.50
			350	184.50
04/12/2025	16:13:01.791	1		184.72
			1	184.72
			1	184.72
04/12/2025	16:10:08.643	11		185.10
			11	185.10
			11	185.10
04/12/2025	16:09:05.877	15		185.12
			15	185.12
			15	185.12
04/12/2025	16:08:47.463	107		184.94
			107	184.94
			107	184.94
04/12/2025	16:07:23.101	30		184.80
			30	184.80
			30	184.80
04/12/2025	16:01:02.512	400		184.52
			400	184.52
			400	184.52
04/12/2025	16:00:02.514	1		184.58
			1	184.58
			1	184.58
04/12/2025	15:58:02.579	59		183.98
			59	183.98
			59	183.98
04/12/2025	15:58:02.204	66		184.00
			51	184.00
			66	184.00
			1	184.00
			14	184.00
04/12/2025	15:57:04.907	2		184.34
			2	184.34
			2	184.34
04/12/2025	15:54:43.981	150		184.48
			150	184.48
			150	184.48
04/12/2025	15:53:55.921	1		184.30
			1	184.30
			1	184.30
04/12/2025	15:52:03.604	4		184.78
			4	184.78
			4	184.78
04/12/2025	15:51:49.541	274		184.72
			274	184.72
			274	184.72
04/12/2025	15:51:49.462	15		184.80
			15	184.80
			15	184.80
04/12/2025	15:51:48.059	23		184.82
			23	184.82
			23	184.82
04/12/2025	15:51:46.911	300		184.90
			300	184.90
			300	184.90
04/12/2025	15:46:01.128	1		186.64
			1	186.64
			1	186.64
04/12/2025	15:45:18.449	107		187.00
			100	187.00
			7	187.00
			107	187.00
04/12/2025	15:42:22.314	6		185.52
			6	185.52
			6	185.52
04/12/2025	15:40:09.293	2		186.10
			2	186.10
			2	186.10
04/12/2025	15:40:07.578	10		185.88
			10	185.88
			10	185.88
04/12/2025	15:39:48.468	10		185.88
			10	185.88
			10	185.88
04/12/2025	15:39:15.093	2		186.06
			2	186.06
			2	186.06
04/12/2025	15:38:56.652	10		185.64
			10	185.64
			10	185.64
04/12/2025	15:38:46.113	160		185.66
			160	185.66
			160	185.66
04/12/2025	15:36:26.706	1		185.90
			1	185.90
			1	185.90
04/12/2025	15:34:32.004	49		185.00
			30	185.00
			13	185.00
			49	185.00
			4	185.00
			2	185.00
04/12/2025	15:32:48.621	19		185.84
			19	185.84
			19	185.84
04/12/2025	15:32:11.502	3		185.30
			3	185.30
			3	185.30
04/12/2025	15:31:16.980	235		185.32
			235	185.32
			235	185.32
04/12/2025	15:30:41.958	2		185.32
			2	185.32
			2	185.32
04/12/2025	15:28:18.057	35		186.46
			35	186.46
			32	186.46
			3	186.46
04/12/2025	15:27:54.987	200		186.46
			200	186.46
			200	186.46
04/12/2025	15:27:38.551	1		186.50
			1	186.50
			1	186.50
04/12/2025	15:26:12.645	20		186.46
			20	186.46
			20	186.46
04/12/2025	15:23:12.428	267		186.36
			267	186.36
			267	186.36
04/12/2025	15:21:04.717	2		186.16
			2	186.16
			2	186.16
04/12/2025	15:16:04.741	8		186.34
			8	186.34
			8	186.34
04/12/2025	15:10:50.446	1		186.48
			1	186.48
			1	186.48
04/12/2025	15:10:06.431	33		186.50
			12	186.50
			21	186.50
			33	186.50
04/12/2025	15:08:40.423	20		186.04
			20	186.04
			20	186.04
04/12/2025	15:07:55.412	50		185.80
			50	185.80
			50	185.80
04/12/2025	15:07:49.856	200		185.78
			200	185.78
			200	185.78
04/12/2025	15:06:43.583	144		185.72
			144	185.72
			144	185.72
04/12/2025	15:04:17.567	20		185.90
			20	185.90
			20	185.90
04/12/2025	15:04:09.625	15		185.72
			15	185.72
			15	185.72
04/12/2025	14:59:15.616	6		185.86
			6	185.86
			6	185.86
04/12/2025	14:59:13.238	10		185.70
			10	185.70
			10	185.70
04/12/2025	14:57:25.978	1		185.62
			1	185.62
			1	185.62
04/12/2025	14:54:01.046	6		185.42
			6	185.42
			6	185.42
04/12/2025	14:52:21.154	12		185.30
			12	185.30
			12	185.30
04/12/2025	14:46:26.589	100		185.30
			100	185.30
			100	185.30
04/12/2025	14:46:18.664	1		185.40
			1	185.40
			1	185.40
04/12/2025	14:44:57.107	10		185.50
			10	185.50
			10	185.50
04/12/2025	14:44:44.118	68		185.36
			68	185.36
			68	185.36
04/12/2025	14:44:04.777	27		185.50
			27	185.50
			27	185.50
04/12/2025	14:42:32.957	15		185.46
			15	185.46
			15	185.46
04/12/2025	14:41:28.128	1		185.66
			1	185.66
			1	185.66
04/12/2025	14:38:22.404	1		185.88
			1	185.88
			1	185.88
04/12/2025	14:38:17.759	70		185.70
			70	185.70
			70	185.70
04/12/2025	14:36:56.057	1		185.72
			1	185.72
			1	185.72
04/12/2025	14:31:49.705	1		186.00
			1	186.00
			1	186.00
04/12/2025	14:30:46.505	23		185.90
			23	185.90
			23	185.90
04/12/2025	14:27:35.033	2		185.92
			2	185.92
			2	185.92
04/12/2025	14:26:07.760	1		185.92
			1	185.92
			1	185.92
04/12/2025	14:25:47.432	1		185.86
			1	185.86
			1	185.86
04/12/2025	14:25:32.431	1		185.86
			1	185.86
			1	185.86
04/12/2025	14:16:31.132	54		185.94
			54	185.94
			54	185.94
04/12/2025	14:09:15.585	49		185.90
			49	185.90
			49	185.90
04/12/2025	14:08:50.284	1		185.98
			1	185.98
			1	185.98
04/12/2025	14:03:16.757	1		186.16
			1	186.16
			1	186.16
04/12/2025	14:01:08.080	11		186.30
			11	186.30
			11	186.30
04/12/2025	14:00:14.014	5		186.26
			5	186.26
			5	186.26
04/12/2025	13:58:58.920	35		186.26
			35	186.26
			35	186.26
04/12/2025	13:57:27.256	20		186.24
			20	186.24
			20	186.24
04/12/2025	13:50:57.272	50		186.30
			50	186.30
			50	186.30
04/12/2025	13:40:34.228	162		186.22
			162	186.22
			162	186.22
04/12/2025	13:39:09.675	10		186.22
			10	186.22
			10	186.22
04/12/2025	13:37:34.614	41		186.22
			41	186.22
			41	186.22
04/12/2025	13:31:35.592	3		186.16
			3	186.16
			3	186.16
04/12/2025	13:30:52.156	8		185.92
			8	185.92
			8	185.92
04/12/2025	13:28:56.148	50		186.04
			50	186.04
			50	186.04
04/12/2025	13:24:10.385	8		186.28
			8	186.28
			8	186.28
04/12/2025	13:23:45.283	10		186.06
			10	186.06
			10	186.06
04/12/2025	13:19:53.773	27		186.10
			27	186.10
			27	186.10
04/12/2025	13:17:52.013	200		186.12
			200	186.12
			200	186.12
04/12/2025	13:10:32.673	3		186.02
			3	186.02
			3	186.02
04/12/2025	13:10:21.406	1		186.22
			1	186.22
			1	186.22
04/12/2025	13:08:11.455	2		186.00
			2	186.00
			2	186.00
04/12/2025	13:05:07.839	30		186.16
			30	186.16
			30	186.16
04/12/2025	13:02:04.962	1		186.14
			1	186.14
			1	186.14
04/12/2025	13:00:01.994	100		186.16
			100	186.16
			100	186.16
04/12/2025	12:57:13.092	1		186.16
			1	186.16
			1	186.16
04/12/2025	12:50:38.617	1		186.14
			1	186.14
			1	186.14
04/12/2025	12:50:20.399	2		185.94
			2	185.94
			2	185.94
04/12/2025	12:42:27.466	1		186.12
			1	186.12
			1	186.12
04/12/2025	12:37:45.053	1		186.08
			1	186.08
			1	186.08
04/12/2025	12:37:18.109	49		186.10
			4	186.10
			45	186.10
			49	186.10
04/12/2025	12:35:35.207	2		186.10
			2	186.10
			2	186.10
04/12/2025	12:30:22.310	5		186.12
			5	186.12
			5	186.12
04/12/2025	12:29:58.726	200		186.12
			200	186.12
			200	186.12
04/12/2025	12:29:37.825	50		186.06
			50	186.06
			50	186.06
04/12/2025	12:27:28.990	6		186.18
			6	186.18
			6	186.18
04/12/2025	12:22:59.869	3		186.00
			3	186.00
			3	186.00
04/12/2025	12:22:58.831	47		186.00
			47	186.00
			47	186.00
04/12/2025	12:22:32.992	1		186.22
			1	186.22
			1	186.22
04/12/2025	12:18:58.488	6		186.06
			6	186.06
			6	186.06
04/12/2025	12:13:54.743	50		186.24
			3	186.24
			50	186.24
			47	186.24
04/12/2025	12:13:25.425	200		186.24
			200	186.24
			200	186.24
04/12/2025	12:08:30.832	6		186.30
			6	186.30
			6	186.30
04/12/2025	12:04:25.447	5		186.48
			5	186.48
			5	186.48
04/12/2025	11:47:28.900	1		186.50
			1	186.50
			1	186.50
04/12/2025	11:41:53.304	10		186.36
			10	186.36
			10	186.36
04/12/2025	11:41:11.174	100		186.24
			100	186.24
			100	186.24
04/12/2025	11:39:44.921	7		186.24
			7	186.24
			7	186.24
04/12/2025	11:39:03.962	337		186.32
			337	186.32
			337	186.32
04/12/2025	11:38:02.086	200		186.26
			200	186.26
			200	186.26
04/12/2025	11:37:30.313	14		186.32
			14	186.32
			14	186.32
04/12/2025	11:32:51.507	1		186.56
			1	186.56
			1	186.56
04/12/2025	11:32:15.871	1		186.62
			1	186.62
			1	186.62
04/12/2025	11:30:49.471	6		186.70
			6	186.70
			6	186.70
04/12/2025	11:28:31.626	1		186.54
			1	186.54
			1	186.54
04/12/2025	11:27:03.159	40		186.58
			40	186.58
			40	186.58
04/12/2025	11:25:48.813	70		186.72
			70	186.72
			70	186.72
04/12/2025	11:22:47.488	1		186.66
			1	186.66
			1	186.66
04/12/2025	11:16:12.881	5		186.70
			5	186.70
			5	186.70
04/12/2025	11:12:14.247	100		186.68
			100	186.68
			100	186.68
04/12/2025	11:06:05.839	15		186.52
			15	186.52
			15	186.52
04/12/2025	11:01:53.393	9		186.44
			9	186.44
			9	186.44
04/12/2025	10:53:02.991	50		186.52
			50	186.52
			50	186.52
04/12/2025	10:52:46.109	40		186.52
			40	186.52
			40	186.52
04/12/2025	10:40:14.007	30		186.30
			30	186.30
			30	186.30
04/12/2025	10:39:58.471	5		186.28
			5	186.28
			5	186.28
04/12/2025	10:35:37.060	1		186.20
			1	186.20
			1	186.20
04/12/2025	10:35:36.456	1		186.20
			1	186.20
			1	186.20
04/12/2025	10:35:35.852	1		186.20
			1	186.20
			1	186.20
04/12/2025	10:35:35.148	1		186.20
			1	186.20
			1	186.20
04/12/2025	10:35:34.542	1		186.20
			1	186.20
			1	186.20
04/12/2025	10:35:33.860	2		186.20
			2	186.20
			2	186.20
04/12/2025	10:35:33.230	2		186.20
			2	186.20
			2	186.20
04/12/2025	10:35:32.549	2		186.20
			2	186.20
			2	186.20
04/12/2025	10:35:31.924	2		186.20
			2	186.20
			2	186.20
04/12/2025	10:35:26.592	12		186.20
			12	186.20
			12	186.20
04/12/2025	10:35:25.987	12		186.20
			12	186.20
			12	186.20
04/12/2025	10:35:25.540	3		186.00
			3	186.00
			3	186.00
04/12/2025	10:33:24.054	200		186.16
			200	186.16
			200	186.16
04/12/2025	10:33:15.092	13		186.20
			13	186.20
			13	186.20
04/12/2025	10:33:14.735	16		185.98
			15	185.98
			1	185.98
			16	185.98
04/12/2025	10:30:47.907	200		186.28
			200	186.28
			200	186.28
04/12/2025	10:30:38.946	200		186.30
			200	186.30
			200	186.30
04/12/2025	10:28:14.913	50		186.00
			50	186.00
			50	186.00
04/12/2025	10:28:08.391	4		185.96
			4	185.96
			4	185.96
04/12/2025	10:25:50.002	41		186.02
			41	186.02
			41	186.02
04/12/2025	10:23:52.675	5		186.08
			5	186.08
			5	186.08
04/12/2025	10:20:03.903	50		185.72
			50	185.72
			50	185.72
04/12/2025	10:19:40.846	34		185.86
			34	185.86
			34	185.86
04/12/2025	10:14:22.742	8		186.12
			8	186.12
			8	186.12
04/12/2025	10:14:22.138	43		186.12
			43	186.12
			43	186.12
04/12/2025	10:09:11.143	1		186.14
			1	186.14
			1	186.14
04/12/2025	10:07:45.171	2		186.24
			2	186.24
			2	186.24
04/12/2025	10:06:38.835	20		186.28
			20	186.28
			20	186.28
04/12/2025	10:03:23.868	10		186.24
			10	186.24
			10	186.24
04/12/2025	10:02:30.001	1		186.16
			1	186.16
			1	186.16
04/12/2025	10:02:15.554	20		186.00
			20	186.00
			20	186.00
04/12/2025	09:56:59.932	10		185.88
			10	185.88
			10	185.88
04/12/2025	09:56:40.496	16		186.00
			16	186.00
			16	186.00
04/12/2025	09:56:40.242	8		186.02
			8	186.02
			8	186.02
04/12/2025	09:56:15.821	40		186.02
			40	186.02
			40	186.02
04/12/2025	09:48:10.081	1		186.02
			1	186.02
			1	186.02
04/12/2025	09:46:33.359	10		186.04
			10	186.04
			10	186.04
04/12/2025	09:46:14.997	27		186.06
			27	186.06
			27	186.06
04/12/2025	09:45:41.588	27		186.06
			27	186.06
			27	186.06
04/12/2025	09:40:13.795	6		186.26
			6	186.26
			6	186.26
04/12/2025	09:37:13.889	1		186.06
			1	186.06
			1	186.06
04/12/2025	09:34:23.189	27		186.06
			27	186.06
			27	186.06
04/12/2025	09:34:23.086	27		186.06
			27	186.06
			27	186.06
04/12/2025	09:30:13.713	25		185.88
			25	185.88
			25	185.88
04/12/2025	09:30:11.725	1		185.88
			1	185.88
			1	185.88
04/12/2025	09:27:21.800	1		186.04
			1	186.04
			1	186.04
04/12/2025	09:27:06.541	30		186.00
			30	186.00
			30	186.00
04/12/2025	09:26:53.786	30		186.02
			30	186.02
			30	186.02
04/12/2025	09:25:47.031	24		186.02
			24	186.02
			24	186.02
04/12/2025	09:24:26.020	200		186.00
			200	186.00
			200	186.00
04/12/2025	09:23:31.332	30		186.00
			30	186.00
			30	186.00
04/12/2025	09:22:21.420	1		186.10
			1	186.10
			1	186.10
04/12/2025	09:22:21.152	1		186.10
			1	186.10
			1	186.10
04/12/2025	09:22:20.212	10		186.10
			10	186.10
			10	186.10
04/12/2025	09:22:19.609	111		186.10
			111	186.10
			111	186.10
04/12/2025	09:21:38.856	200		186.20
			200	186.20
			200	186.20
04/12/2025	09:21:38.471	100		186.02
			100	186.02
			100	186.02
04/12/2025	09:20:20.781	200		186.18
			200	186.18
			200	186.18
04/12/2025	09:16:27.426	50		186.46
			50	186.46
			50	186.46
04/12/2025	09:11:42.551	1		186.14
			1	186.14
			1	186.14

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

Rheinmetall AG

Bid: 1 533.00
Ask: 1 537.00
Volume: 33 816
+0.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice