RWE AG

281

230

36.09

Date Time Volume Order Volume Price
17/07/2025 13:35:15.960 80   36.09
      80 36.09
      80 36.09
17/07/2025 13:35:07.611 42   36.10
      42 36.10
      42 36.10
17/07/2025 13:33:03.152 50   36.08
      50 36.08
      50 36.08
17/07/2025 13:32:06.164 113   36.08
      113 36.08
      113 36.08
17/07/2025 13:27:40.835 100   36.09
      100 36.09
      14 36.09
      86 36.09
17/07/2025 13:27:36.437 82   36.10
      82 36.10
      82 36.10
17/07/2025 13:23:43.996 5   36.11
      5 36.11
      5 36.11
17/07/2025 13:17:56.835 176   36.10
      176 36.10
      176 36.10
17/07/2025 13:15:49.850 30   36.10
      30 36.10
      30 36.10
17/07/2025 13:15:31.546 1   36.11
      1 36.11
      1 36.11
17/07/2025 13:13:46.838 75   36.10
      75 36.10
      75 36.10
17/07/2025 13:10:00.212 150   36.09
      150 36.09
      150 36.09
17/07/2025 13:06:36.400 50   36.09
      50 36.09
      50 36.09
17/07/2025 13:06:33.193 354   36.09
      354 36.09
      354 36.09
17/07/2025 13:05:57.833 15   36.08
      15 36.08
      15 36.08
17/07/2025 13:02:05.905 5   36.14
      5 36.14
      5 36.14
17/07/2025 13:01:40.342 56   36.14
      56 36.14
      56 36.14
17/07/2025 12:57:57.579 10   36.08
      10 36.08
      10 36.08
17/07/2025 12:55:01.855 3   36.06
      3 36.06
      3 36.06
17/07/2025 12:54:58.064 40   36.06
      40 36.06
      40 36.06
17/07/2025 12:52:32.759 10   36.06
      10 36.06
      10 36.06
17/07/2025 12:50:43.263 27   36.08
      27 36.08
      27 36.08
17/07/2025 12:47:50.711 276   36.09
      276 36.09
      276 36.09
17/07/2025 12:47:32.428 86   36.07
      86 36.07
      86 36.07
17/07/2025 12:47:32.289 60   36.08
      60 36.08
      60 36.08
17/07/2025 12:45:43.930 50   36.09
      50 36.09
      50 36.09
17/07/2025 12:45:43.825 5   36.10
      5 36.10
      5 36.10
17/07/2025 12:43:59.420 15   36.13
      15 36.13
      15 36.13
17/07/2025 12:43:59.299 57   36.15
      57 36.15
      13 36.15
      44 36.15
17/07/2025 12:43:55.465 6 200   36.16
      1 376 36.16
      4 824 36.16
      6 200 36.16
17/07/2025 12:43:32.336 600   36.16
      600 36.16
      600 36.16
17/07/2025 12:40:37.677 9   36.18
      9 36.18
      9 36.18
17/07/2025 12:39:39.059 13   36.18
      13 36.18
      13 36.18
17/07/2025 12:38:52.422 270   36.19
      270 36.19
      270 36.19
17/07/2025 12:38:45.745 500   36.19
      500 36.19
      500 36.19
17/07/2025 12:34:20.690 1   36.19
      1 36.19
      1 36.19
17/07/2025 12:33:56.608 100   36.18
      100 36.18
      100 36.18
17/07/2025 12:33:49.200 73   36.19
      73 36.19
      73 36.19
17/07/2025 12:33:31.525 120   36.17
      120 36.17
      120 36.17
17/07/2025 12:33:24.299 15   36.18
      15 36.18
      15 36.18
17/07/2025 12:32:40.156 143   36.19
      143 36.19
      143 36.19
17/07/2025 12:30:44.682 552   36.17
      552 36.17
      552 36.17
17/07/2025 12:30:34.754 20   36.17
      20 36.17
      20 36.17
17/07/2025 12:28:15.993 55   36.18
      55 36.18
      55 36.18
17/07/2025 12:27:47.256 1   36.18
      1 36.18
      1 36.18
17/07/2025 12:24:39.819 28   36.19
      28 36.19
      28 36.19
17/07/2025 12:19:02.360 600   36.20
      600 36.20
      600 36.20
17/07/2025 12:16:20.775 3 000   36.17
      3 000 36.17
      3 000 36.17
17/07/2025 12:16:02.195 600   36.17
      600 36.17
      600 36.17
17/07/2025 12:15:21.251 600   36.17
      600 36.17
      600 36.17
17/07/2025 12:14:56.576 600   36.17
      600 36.17
      600 36.17
17/07/2025 12:14:41.181 600   36.17
      600 36.17
      600 36.17
17/07/2025 12:14:21.423 600   36.17
      600 36.17
      600 36.17
17/07/2025 12:12:39.902 245   36.21
      245 36.21
      245 36.21
17/07/2025 12:12:02.515 100   36.22
      100 36.22
      100 36.22
17/07/2025 12:11:30.826 100   36.22
      100 36.22
      100 36.22
17/07/2025 12:08:57.556 10   36.23
      10 36.23
      10 36.23
17/07/2025 12:08:44.316 200   36.23
      200 36.23
      200 36.23
17/07/2025 12:07:29.809 20   36.26
      20 36.26
      20 36.26
17/07/2025 12:06:44.105 25   36.23
      25 36.23
      25 36.23
17/07/2025 12:03:55.202 25   36.24
      25 36.24
      25 36.24
17/07/2025 12:02:52.114 100   36.25
      100 36.25
      100 36.25
17/07/2025 12:01:51.815 100   36.21
      100 36.21
      100 36.21
17/07/2025 11:59:05.272 400   36.19
      400 36.19
      400 36.19
17/07/2025 11:58:50.161 600   36.19
      600 36.19
      600 36.19
17/07/2025 11:53:38.836 50   36.19
      50 36.19
      50 36.19
17/07/2025 11:52:20.738 15   36.19
      15 36.19
      15 36.19
17/07/2025 11:51:16.438 550   36.19
      100 36.19
      550 36.19
      450 36.19
17/07/2025 11:51:08.689 13   36.21
      13 36.21
      13 36.21
17/07/2025 11:50:17.466 7   36.21
      7 36.21
      7 36.21
17/07/2025 11:48:17.595 155   36.20
      155 36.20
      155 36.20
17/07/2025 11:44:34.563 100   36.21
      100 36.21
      100 36.21
17/07/2025 11:44:04.590 300   36.22
      300 36.22
      300 36.22
17/07/2025 11:43:21.351 600   36.22
      600 36.22
      600 36.22
17/07/2025 11:37:27.182 10   36.24
      10 36.24
      10 36.24
17/07/2025 11:36:02.306 250   36.22
      250 36.22
      250 36.22
17/07/2025 11:34:51.358 120   36.21
      120 36.21
      120 36.21
17/07/2025 11:32:03.212 4   36.25
      4 36.25
      4 36.25
17/07/2025 11:29:00.188 250   36.26
      250 36.26
      250 36.26
17/07/2025 11:26:02.260 20   36.25
      20 36.25
      20 36.25
17/07/2025 11:25:29.344 3   36.25
      3 36.25
      3 36.25
17/07/2025 11:20:51.155 100   36.26
      100 36.26
      100 36.26
17/07/2025 11:20:03.679 145   36.25
      145 36.25
      145 36.25
17/07/2025 11:19:30.990 55   36.24
      55 36.24
      55 36.24
17/07/2025 11:18:09.203 450   36.24
      450 36.24
      450 36.24
17/07/2025 11:16:07.447 50   36.21
      50 36.21
      50 36.21
17/07/2025 11:15:59.879 100   36.23
      100 36.23
      100 36.23
17/07/2025 11:08:38.765 138   36.19
      138 36.19
      138 36.19
17/07/2025 11:06:40.008 3   36.18
      3 36.18
      3 36.18
17/07/2025 11:06:32.757 2   36.19
      2 36.19
      2 36.19
17/07/2025 11:05:56.985 60   36.18
      60 36.18
      60 36.18
17/07/2025 11:04:49.234 5   36.18
      5 36.18
      5 36.18
17/07/2025 11:03:17.753 25   36.21
      25 36.21
      25 36.21
17/07/2025 11:03:03.032 300   36.20
      300 36.20
      300 36.20
17/07/2025 11:02:46.411 30   36.20
      30 36.20
      30 36.20
17/07/2025 11:02:35.437 7   36.21
      7 36.21
      7 36.21
17/07/2025 11:01:57.472 5   36.20
      5 36.20
      5 36.20
17/07/2025 10:58:02.685 450   36.19
      450 36.19
      450 36.19
17/07/2025 10:57:34.303 253   36.19
      253 36.19
      253 36.19
17/07/2025 10:55:54.175 111   36.21
      111 36.21
      111 36.21
17/07/2025 10:55:45.752 50   36.20
      50 36.20
      50 36.20
17/07/2025 10:47:09.821 3   36.18
      3 36.18
      3 36.18
17/07/2025 10:44:28.081 100   36.20
      100 36.20
      100 36.20
17/07/2025 10:41:41.291 89   36.27
      59 36.27
      89 36.27
      30 36.27
17/07/2025 10:39:11.724 4   36.28
      4 36.28
      4 36.28
17/07/2025 10:37:45.037 150   36.27
      150 36.27
      150 36.27
17/07/2025 10:34:58.525 313   36.26
      313 36.26
      313 36.26
17/07/2025 10:34:35.654 37   36.26
      37 36.26
      37 36.26
17/07/2025 10:33:59.124 600   36.26
      600 36.26
      600 36.26
17/07/2025 10:33:10.227 500   36.28
      500 36.28
      500 36.28
17/07/2025 10:33:07.795 200   36.28
      200 36.28
      200 36.28
17/07/2025 10:30:01.104 10   36.26
      10 36.26
      10 36.26
17/07/2025 10:29:25.269 20   36.26
      20 36.26
      20 36.26
17/07/2025 10:28:41.656 50   36.25
      50 36.25
      50 36.25
17/07/2025 10:28:34.041 100   36.25
      100 36.25
      100 36.25
17/07/2025 10:26:27.856 276   36.23
      276 36.23
      276 36.23
17/07/2025 10:23:33.921 7   36.25
      7 36.25
      7 36.25
17/07/2025 10:22:43.972 30   36.29
      30 36.29
      30 36.29
17/07/2025 10:22:04.860 8   36.26
      8 36.26
      8 36.26
17/07/2025 10:21:44.062 120   36.26
      120 36.26
      120 36.26
17/07/2025 10:20:58.779 60   36.26
      60 36.26
      60 36.26
17/07/2025 10:19:00.352 133   36.25
      133 36.25
      133 36.25
17/07/2025 10:17:20.144 20   36.20
      20 36.20
      20 36.20
17/07/2025 10:15:36.932 400   36.20
      400 36.20
      400 36.20
17/07/2025 10:11:55.206 100   36.20
      100 36.20
      100 36.20
17/07/2025 10:10:00.765 600   36.15
      600 36.15
      600 36.15
17/07/2025 10:09:42.887 100   36.15
      100 36.15
      100 36.15
17/07/2025 10:09:42.326 1 300   36.15
      15 36.15
      1 285 36.15
      1 300 36.15
17/07/2025 10:08:01.700 600   36.16
      600 36.16
      600 36.16
17/07/2025 10:07:49.303 96   36.16
      96 36.16
      96 36.16
17/07/2025 10:07:39.989 150   36.16
      150 36.16
      150 36.16
17/07/2025 10:07:39.931 460   36.16
      460 36.16
      460 36.16
17/07/2025 10:07:37.999 250   36.17
      250 36.17
      250 36.17
17/07/2025 10:06:13.596 2   36.18
      2 36.18
      2 36.18
17/07/2025 10:05:38.605 70   36.18
      70 36.18
      70 36.18
17/07/2025 10:04:14.731 600   36.18
      600 36.18
      600 36.18
17/07/2025 10:03:59.034 400   36.18
      400 36.18
      400 36.18
17/07/2025 10:01:57.394 75   36.19
      75 36.19
      75 36.19
17/07/2025 10:01:05.700 200   36.19
      200 36.19
      200 36.19
17/07/2025 09:58:33.515 50   36.19
      50 36.19
      50 36.19
17/07/2025 09:56:56.231 40   36.20
      40 36.20
      40 36.20
17/07/2025 09:56:11.423 13   36.19
      13 36.19
      13 36.19
17/07/2025 09:54:28.861 100   36.21
      100 36.21
      100 36.21
17/07/2025 09:53:10.367 138   36.24
      138 36.24
      138 36.24
17/07/2025 09:49:49.566 1 800   36.24
      1 800 36.24
      1 800 36.24
17/07/2025 09:49:41.108 600   36.21
      600 36.21
      600 36.21
17/07/2025 09:49:07.896 600   36.21
      600 36.21
      600 36.21
17/07/2025 09:48:07.919 276   36.20
      276 36.20
      276 36.20
17/07/2025 09:47:55.699 262   36.19
      262 36.19
      262 36.19
17/07/2025 09:42:22.513 70   36.25
      70 36.25
      70 36.25
17/07/2025 09:38:21.092 71   36.24
      71 36.24
      71 36.24
17/07/2025 09:34:11.302 50   36.22
      50 36.22
      50 36.22
17/07/2025 09:33:34.473 500   36.22
      500 36.22
      500 36.22
17/07/2025 09:31:15.900 30   36.22
      30 36.22
      30 36.22
17/07/2025 09:31:09.246 3   36.21
      3 36.21
      3 36.21
17/07/2025 09:30:25.297 510   36.19
      510 36.19
      510 36.19
17/07/2025 09:30:18.546 400   36.19
      400 36.19
      400 36.19
17/07/2025 09:29:59.715 600   36.20
      600 36.20
      600 36.20
17/07/2025 09:29:31.196 100   36.19
      100 36.19
      100 36.19
17/07/2025 09:28:48.133 100   36.20
      100 36.20
      100 36.20
17/07/2025 09:28:24.501 25   36.21
      25 36.21
      25 36.21
17/07/2025 09:28:16.498 9   36.20
      9 36.20
      9 36.20
17/07/2025 09:27:03.896 10   36.19
      10 36.19
      10 36.19
17/07/2025 09:27:02.687 1   36.19
      1 36.19
      1 36.19
17/07/2025 09:24:44.357 100   36.17
      100 36.17
      100 36.17
17/07/2025 09:22:18.069 30   36.21
      30 36.21
      30 36.21
17/07/2025 09:21:19.243 600   36.19
      600 36.19
      600 36.19
17/07/2025 09:21:06.671 137   36.20
      137 36.20
      137 36.20
17/07/2025 09:19:39.815 25   36.23
      25 36.23
      25 36.23
17/07/2025 09:19:38.204 500   36.25
      500 36.25
      500 36.25
17/07/2025 09:17:32.463 100   36.21
      100 36.21
      100 36.21
17/07/2025 09:16:45.584 500   36.20
      500 36.20
      500 36.20
17/07/2025 09:14:40.365 600   36.19
      600 36.19
      600 36.19
17/07/2025 09:14:20.485 500   36.17
      500 36.17
      500 36.17
17/07/2025 09:13:04.438 235   36.20
      235 36.20
      235 36.20
17/07/2025 09:12:44.323 600   36.20
      340 36.20
      600 36.20
      260 36.20
17/07/2025 09:12:35.082 44   36.20
      8 36.20
      9 36.20
      44 36.20
      27 36.20
17/07/2025 09:12:35.014 81   36.20
      30 36.20
      15 36.20
      81 36.20
      20 36.20
      16 36.20
17/07/2025 09:12:28.405 600   36.23
      600 36.23
      600 36.23
17/07/2025 09:11:28.166 2   36.24
      2 36.24
      2 36.24
17/07/2025 09:10:57.015 300   36.24
      300 36.24
      300 36.24
17/07/2025 09:10:39.191 75   36.23
      75 36.23
      75 36.23
17/07/2025 09:10:38.570 45   36.23
      45 36.23
      45 36.23
17/07/2025 09:10:06.905 14   36.24
      14 36.24
      14 36.24
17/07/2025 09:08:57.258 100   36.25
      100 36.25
      100 36.25
17/07/2025 09:08:56.094 600   36.25
      600 36.25
      600 36.25
17/07/2025 09:08:55.015 600   36.25
      600 36.25
      600 36.25
17/07/2025 09:08:53.483 600   36.25
      600 36.25
      600 36.25
17/07/2025 09:08:46.419 600   36.25
      600 36.25
      600 36.25
17/07/2025 09:08:08.294 600   36.25
      600 36.25
      600 36.25
17/07/2025 09:06:52.588 20   36.25
      20 36.25
      20 36.25
17/07/2025 09:06:17.200 600   36.28
      600 36.28
      600 36.28
17/07/2025 09:05:59.375 250   36.26
      250 36.26
      60 36.26
      190 36.26
17/07/2025 09:05:47.368 576   36.30
      100 36.30
      300 36.30
      126 36.30
      576 36.30
      50 36.30
17/07/2025 09:01:51.614 3 500   36.36
      3 000 36.36
      500 36.36
      3 500 36.36
17/07/2025 08:59:30.808 150   36.37
      150 36.37
      150 36.37
17/07/2025 08:54:05.779 125   36.49
      15 36.49
      95 36.49
      15 36.49
      125 36.49
17/07/2025 08:52:41.512 500   36.37
      500 36.37
      500 36.37
17/07/2025 08:51:16.308 100   36.37
      15 36.37
      100 36.37
      85 36.37
17/07/2025 08:40:16.859 50   36.49
      50 36.49
      50 36.49
17/07/2025 08:38:55.848 17   36.37
      17 36.37
      15 36.37
      2 36.37
17/07/2025 08:37:00.607 1   36.37
      1 36.37
      1 36.37
17/07/2025 08:32:32.133 15   36.54
      15 36.54
      15 36.54
17/07/2025 08:29:53.206 4 500   36.50
      2 125 36.50
      1 000 36.50
      500 36.50
      385 36.50
      650 36.50
      50 36.50
      4 115 36.50
      25 36.50
      150 36.50
17/07/2025 08:29:47.444 500   36.49
      500 36.49
      500 36.49
17/07/2025 08:29:47.384 515   36.49
      15 36.49
      500 36.49
      515 36.49
17/07/2025 08:29:28.216 6   36.37
      6 36.37
      6 36.37
17/07/2025 08:28:28.906 20   36.49
      20 36.49
      5 36.49
      15 36.49
17/07/2025 08:27:47.470 80   36.37
      50 36.37
      15 36.37
      80 36.37
      15 36.37
17/07/2025 08:25:45.031 80   36.37
      80 36.37
      80 36.37
17/07/2025 08:25:24.799 240   36.49
      240 36.49
      240 36.49
17/07/2025 08:25:24.653 500   36.49
      500 36.49
      500 36.49
17/07/2025 08:25:24.475 500   36.49
      500 36.49
      500 36.49
17/07/2025 08:25:24.277 800   36.49
      500 36.49
      300 36.49
      800 36.49
17/07/2025 08:25:03.112 700   36.49
      15 36.49
      71 36.49
      15 36.49
      700 36.49
      99 36.49
      500 36.49
17/07/2025 08:20:38.852 50   36.37
      50 36.37
      50 36.37
17/07/2025 08:16:56.788 15   36.37
      15 36.37
      15 36.37
17/07/2025 08:16:52.930 3   36.37
      3 36.37
      3 36.37
17/07/2025 08:14:40.318 6   36.49
      6 36.49
      6 36.49
17/07/2025 08:09:57.437 250   36.37
      99 36.37
      15 36.37
      15 36.37
      121 36.37
      250 36.37
17/07/2025 08:05:09.519 3   36.37
      3 36.37
      3 36.37
17/07/2025 08:04:37.936 1   36.49
      1 36.49
      1 36.49
17/07/2025 08:00:38.496 9   36.49
      9 36.49
      9 36.49
17/07/2025 08:00:30.956 59   36.49
      59 36.49
      59 36.49
17/07/2025 07:56:01.094 2   36.49
      2 36.49
      2 36.49
17/07/2025 07:52:20.693 15   36.49
      15 36.49
      15 36.49
17/07/2025 07:39:45.958 1   36.36
      1 36.36
      1 36.36
17/07/2025 07:38:15.026 150   36.36
      71 36.36
      150 36.36
      79 36.36
17/07/2025 07:31:00.926 1 371   36.49
      1 371 36.49
      1 371 36.49
17/07/2025 07:30:03.439 421   36.49
      15 36.49
      20 36.49
      149 36.49
      13 36.49
      24 36.49
      10 36.49
      200 36.49
      400 36.49
      11 36.49
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)