Tradegate Exchange

RWE AG

270

211

33.28

Date	Time	Volume	Order Volume	Price
13/05/2025	09:44:44.879	50		33.28
			50	33.28
			50	33.28
13/05/2025	09:44:21.257	1 000		33.25
			1 000	33.25
			1 000	33.25
13/05/2025	09:44:16.088	500		33.24
			500	33.24
			500	33.24
13/05/2025	09:44:09.924	1 000		33.20
			1 000	33.20
			1 000	33.20
13/05/2025	09:43:34.969	256		33.21
			256	33.21
			256	33.21
13/05/2025	09:43:24.037	16		33.19
			16	33.19
			16	33.19
13/05/2025	09:41:56.545	1		33.22
			1	33.22
			1	33.22
13/05/2025	09:41:26.366	160		33.19
			160	33.19
			160	33.19
13/05/2025	09:41:16.442	2		33.19
			2	33.19
			2	33.19
13/05/2025	09:40:46.472	300		33.16
			300	33.16
			300	33.16
13/05/2025	09:40:39.742	1		33.18
			1	33.18
			1	33.18
13/05/2025	09:40:35.232	1 000		33.18
			1 000	33.18
			1 000	33.18
13/05/2025	09:40:34.417	170		33.18
			170	33.18
			170	33.18
13/05/2025	09:40:04.086	100		33.19
			100	33.19
			100	33.19
13/05/2025	09:40:02.999	1		33.22
			1	33.22
			1	33.22
13/05/2025	09:39:59.221	200		33.23
			200	33.23
			200	33.23
13/05/2025	09:39:58.854	100		33.23
			100	33.23
			100	33.23
13/05/2025	09:39:44.863	400		33.21
			400	33.21
			400	33.21
13/05/2025	09:39:34.130	603		33.21
			603	33.21
			603	33.21
13/05/2025	09:39:06.545	75		33.18
			75	33.18
			75	33.18
13/05/2025	09:38:57.307	200		33.16
			200	33.16
			200	33.16
13/05/2025	09:38:24.257	2		33.16
			2	33.16
			2	33.16
13/05/2025	09:37:56.748	500		33.15
			500	33.15
			500	33.15
13/05/2025	09:37:38.282	120		33.13
			75	33.13
			120	33.13
			45	33.13
13/05/2025	09:37:10.629	60		33.11
			60	33.11
			60	33.11
13/05/2025	09:37:01.628	30		33.09
			30	33.09
			30	33.09
13/05/2025	09:35:30.527	30		33.14
			30	33.14
			30	33.14
13/05/2025	09:35:12.248	650		33.11
			650	33.11
			650	33.11
13/05/2025	09:33:46.471	3		33.10
			3	33.10
			3	33.10
13/05/2025	09:33:28.399	100		33.06
			100	33.06
			100	33.06
13/05/2025	09:33:13.865	1 750		33.07
			1 750	33.07
			1 750	33.07
13/05/2025	09:33:03.636	1 250		33.08
			1 250	33.08
			1 250	33.08
13/05/2025	09:32:41.163	250		33.07
			250	33.07
			250	33.07
13/05/2025	09:32:41.094	2		33.07
			2	33.07
			2	33.07
13/05/2025	09:32:40.726	2		33.09
			2	33.09
			2	33.09
13/05/2025	09:31:49.375	1 000		33.08
			1 000	33.08
			1 000	33.08
13/05/2025	09:31:37.047	100		33.11
			100	33.11
			100	33.11
13/05/2025	09:31:35.949	50		33.11
			50	33.11
			50	33.11
13/05/2025	09:31:17.669	100		33.11
			100	33.11
			100	33.11
13/05/2025	09:30:43.660	80		33.11
			80	33.11
			80	33.11
13/05/2025	09:30:21.900	1		33.16
			1	33.16
			1	33.16
13/05/2025	09:30:12.664	2 200		33.17
			2 200	33.17
			2 200	33.17
13/05/2025	09:29:52.380	1 000		33.15
			1 000	33.15
			1 000	33.15
13/05/2025	09:29:43.185	350		33.15
			350	33.15
			350	33.15
13/05/2025	09:29:14.145	100		33.15
			100	33.15
			100	33.15
13/05/2025	09:29:11.824	1		33.16
			1	33.16
			1	33.16
13/05/2025	09:28:56.359	200		33.15
			200	33.15
			200	33.15
13/05/2025	09:27:43.491	35		33.18
			35	33.18
			35	33.18
13/05/2025	09:27:00.686	11		33.19
			11	33.19
			11	33.19
13/05/2025	09:25:55.357	50		33.16
			50	33.16
			50	33.16
13/05/2025	09:25:45.946	70		33.14
			70	33.14
			70	33.14
13/05/2025	09:25:02.469	7 000		33.20
			7 000	33.20
			7 000	33.20
13/05/2025	09:24:41.655	1 000		33.20
			1 000	33.20
			1 000	33.20
13/05/2025	09:24:24.648	1 000		33.20
			1 000	33.20
			1 000	33.20
13/05/2025	09:24:07.574	1 000		33.23
			1 000	33.23
			1 000	33.23
13/05/2025	09:23:26.098	5		33.23
			5	33.23
			5	33.23
13/05/2025	09:22:49.791	75		33.17
			75	33.17
			75	33.17
13/05/2025	09:22:00.629	90		33.20
			90	33.20
			90	33.20
13/05/2025	09:21:56.099	4		33.21
			4	33.21
			4	33.21
13/05/2025	09:21:18.569	33		33.23
			33	33.23
			33	33.23
13/05/2025	09:20:10.647	134		33.22
			134	33.22
			134	33.22
13/05/2025	09:19:39.275	100		33.22
			100	33.22
			100	33.22
13/05/2025	09:19:27.296	75		33.22
			75	33.22
			75	33.22
13/05/2025	09:18:46.225	30		33.27
			30	33.27
			30	33.27
13/05/2025	09:18:42.125	25		33.26
			25	33.26
			25	33.26
13/05/2025	09:18:09.031	75		33.23
			75	33.23
			75	33.23
13/05/2025	09:18:04.798	100		33.24
			100	33.24
			100	33.24
13/05/2025	09:17:47.265	2 750		33.23
			2 750	33.23
			2 750	33.23
13/05/2025	09:17:39.231	1 250		33.24
			1 250	33.24
			1 250	33.24
13/05/2025	09:17:23.412	1		33.26
			1	33.26
			1	33.26
13/05/2025	09:17:16.941	100		33.28
			100	33.28
			100	33.28
13/05/2025	09:16:39.077	200		33.36
			200	33.36
			200	33.36
13/05/2025	09:16:29.499	450		33.37
			450	33.37
			450	33.37
13/05/2025	09:16:25.138	1 100		33.34
			1 100	33.34
			1 100	33.34
13/05/2025	09:15:53.195	31		33.42
			31	33.42
			31	33.42
13/05/2025	09:15:45.437	500		33.43
			500	33.43
			500	33.43
13/05/2025	09:15:25.488	293		33.45
			293	33.45
			113	33.45
			180	33.45
13/05/2025	09:14:57.347	1 000		33.46
			1 000	33.46
			1 000	33.46
13/05/2025	09:14:48.856	36		33.48
			36	33.48
			36	33.48
13/05/2025	09:14:47.445	465		33.46
			465	33.46
			465	33.46
13/05/2025	09:14:47.390	40		33.46
			40	33.46
			40	33.46
13/05/2025	09:14:20.784	320		33.45
			320	33.45
			320	33.45
13/05/2025	09:14:19.048	75		33.47
			75	33.47
			75	33.47
13/05/2025	09:14:16.495	200		33.45
			200	33.45
			200	33.45
13/05/2025	09:14:13.285	800		33.45
			800	33.45
			800	33.45
13/05/2025	09:14:13.227	100		33.44
			100	33.44
			100	33.44
13/05/2025	09:13:38.499	1 000		33.45
			1 000	33.45
			1 000	33.45
13/05/2025	09:13:34.393	1 450		33.44
			1 450	33.44
			1 450	33.44
13/05/2025	09:13:26.596	263		33.44
			263	33.44
			263	33.44
13/05/2025	09:13:23.614	500		33.43
			500	33.43
			500	33.43
13/05/2025	09:13:22.595	200		33.39
			200	33.39
			200	33.39
13/05/2025	09:13:09.682	200		33.39
			200	33.39
			200	33.39
13/05/2025	09:13:05.841	1		33.40
			1	33.40
			1	33.40
13/05/2025	09:12:43.343	500		33.40
			500	33.40
			500	33.40
13/05/2025	09:12:42.429	615		33.40
			614	33.40
			615	33.40
			1	33.40
13/05/2025	09:12:41.994	1		33.43
			1	33.43
			1	33.43
13/05/2025	09:11:30.473	130		33.43
			130	33.43
			130	33.43
13/05/2025	09:11:26.227	6 000		33.45
			500	33.45
			5 000	33.45
			500	33.45
			6 000	33.45
13/05/2025	09:11:24.196	500		33.44
			500	33.44
			500	33.44
13/05/2025	09:11:23.160	1 400		33.40
			1 000	33.40
			1 400	33.40
			400	33.40
13/05/2025	09:11:19.656	13		33.35
			13	33.35
			13	33.35
13/05/2025	09:11:08.558	24 461		33.35
			1 539	33.35
			20 982	33.35
			24 461	33.35
			1 940	33.35
13/05/2025	09:11:01.948	3 039		33.38
			1 500	33.38
			3 039	33.38
			1 539	33.38
13/05/2025	09:10:55.315	2 500		33.38
			2 500	33.38
			2 500	33.38
13/05/2025	09:10:47.237	472		33.38
			50	33.38
			472	33.38
			422	33.38
13/05/2025	09:10:47.118	1 000		33.38
			1 000	33.38
			1 000	33.38
13/05/2025	09:10:46.971	1 000		33.38
			1 000	33.38
			1 000	33.38
13/05/2025	09:10:46.849	2 539		33.38
			1 539	33.38
			1 000	33.38
			2 539	33.38
13/05/2025	09:10:41.023	1 500		33.38
			1 499	33.38
			1	33.38
			1 500	33.38
13/05/2025	09:09:58.446	1 000		33.38
			1 000	33.38
			1 000	33.38
13/05/2025	09:09:56.858	500		33.35
			500	33.35
			500	33.35
13/05/2025	09:09:55.372	200		33.35
			200	33.35
			200	33.35
13/05/2025	09:09:47.106	1		33.35
			1	33.35
			1	33.35
13/05/2025	09:09:30.872	194		33.33
			140	33.33
			54	33.33
			194	33.33
13/05/2025	09:09:30.479	170		33.32
			170	33.32
			170	33.32
13/05/2025	09:09:24.239	609		33.30
			609	33.30
			609	33.30
13/05/2025	09:09:20.003	1 400		33.30
			1 400	33.30
			1 400	33.30
13/05/2025	09:09:03.223	75		33.29
			75	33.29
			75	33.29
13/05/2025	09:08:56.817	500		33.24
			500	33.24
			500	33.24
13/05/2025	09:08:52.530	100		33.21
			100	33.21
			100	33.21
13/05/2025	09:08:43.801	4 488		33.20
			400	33.20
			4 488	33.20
			4 088	33.20
13/05/2025	09:08:38.586	1 000		33.20
			912	33.20
			18	33.20
			1 000	33.20
			20	33.20
			50	33.20
13/05/2025	09:08:38.473	3 000		33.19
			3 000	33.19
			3 000	33.19
13/05/2025	09:08:21.557	2 000		33.18
			2 000	33.18
			2 000	33.18
13/05/2025	09:07:51.423	800		33.17
			800	33.17
			800	33.17
13/05/2025	09:07:49.643	400		33.17
			400	33.17
			400	33.17
13/05/2025	09:07:28.721	390		33.15
			90	33.15
			100	33.15
			200	33.15
			390	33.15
13/05/2025	09:07:23.062	80		33.11
			80	33.11
			80	33.11
13/05/2025	09:06:59.059	200		33.10
			200	33.10
			200	33.10
13/05/2025	09:06:56.066	280		33.10
			280	33.10
			280	33.10
13/05/2025	09:06:39.390	1 000		33.09
			1 000	33.09
			1 000	33.09
13/05/2025	09:06:36.362	1 000		33.09
			1 000	33.09
			1 000	33.09
13/05/2025	09:06:27.971	1		33.09
			1	33.09
			1	33.09
13/05/2025	09:06:18.586	330		33.10
			200	33.10
			120	33.10
			330	33.10
			10	33.10
13/05/2025	09:06:00.831	50		33.09
			50	33.09
			50	33.09
13/05/2025	09:05:38.895	1 000		33.08
			1 000	33.08
			1 000	33.08
13/05/2025	09:05:38.451	800		33.08
			800	33.08
			800	33.08
13/05/2025	09:04:46.119	120		33.10
			120	33.10
			120	33.10
13/05/2025	09:04:36.888	700		33.10
			700	33.10
			200	33.10
			500	33.10
13/05/2025	09:04:11.492	480		33.05
			150	33.05
			70	33.05
			60	33.05
			480	33.05
			200	33.05
13/05/2025	09:04:02.008	1 000		33.05
			1 000	33.05
			1 000	33.05
13/05/2025	09:04:01.606	200		33.03
			200	33.03
			200	33.03
13/05/2025	09:03:44.884	500		33.01
			500	33.01
			500	33.01
13/05/2025	09:03:21.375	128		32.94
			128	32.94
			128	32.94
13/05/2025	09:02:55.210	50		32.91
			50	32.91
			50	32.91
13/05/2025	09:02:52.026	300		32.91
			300	32.91
			300	32.91
13/05/2025	09:02:13.482	45		33.01
			45	33.01
			45	33.01
13/05/2025	09:02:01.451	60		33.03
			60	33.03
			60	33.03
13/05/2025	09:01:48.756	2 237		33.00
			943	33.00
			94	33.00
			2 237	33.00
			1 200	33.00
13/05/2025	09:01:47.135	1 000		33.00
			9	33.00
			300	33.00
			150	33.00
			406	33.00
			1 000	33.00
			30	33.00
			90	33.00
			15	33.00
13/05/2025	09:01:38.869	1 750		33.00
			250	33.00
			300	33.00
			1 750	33.00
			200	33.00
			1 000	33.00
13/05/2025	09:01:34.153	1 230		32.97
			1 230	32.97
			1 170	32.97
			60	32.97
13/05/2025	09:01:32.224	225		32.95
			225	32.95
			225	32.95
13/05/2025	09:01:06.277	60		32.88
			60	32.88
			60	32.88
13/05/2025	09:01:03.250	60		32.81
			60	32.81
			60	32.81
13/05/2025	09:01:01.595	380		32.80
			380	32.80
			380	32.80
13/05/2025	09:00:33.994	19		32.75
			19	32.75
			19	32.75
13/05/2025	09:00:33.875	100		32.60
			100	32.60
			100	32.60
13/05/2025	09:00:33.626	20		32.48
			20	32.48
			20	32.48
13/05/2025	08:52:44.362	154		32.59
			79	32.59
			154	32.59
			75	32.59
13/05/2025	08:48:40.361	57		32.53
			57	32.53
			57	32.53
13/05/2025	08:46:43.405	98		32.50
			79	32.50
			98	32.50
			19	32.50
13/05/2025	08:43:45.826	40		32.51
			40	32.51
			40	32.51
13/05/2025	08:42:48.163	500		32.55
			500	32.55
			500	32.55
13/05/2025	08:40:09.791	15		32.59
			15	32.59
			15	32.59
13/05/2025	08:39:10.452	30		32.52
			30	32.52
			30	32.52
13/05/2025	08:38:58.501	150		32.59
			150	32.59
			150	32.59
13/05/2025	08:38:48.245	350		32.59
			350	32.59
			350	32.59
13/05/2025	08:37:34.290	365		32.54
			99	32.54
			365	32.54
			266	32.54
13/05/2025	08:34:54.685	3		32.59
			3	32.59
			3	32.59
13/05/2025	08:34:22.011	100		32.59
			100	32.59
			100	32.59
13/05/2025	08:31:53.042	646		32.59
			646	32.59
			646	32.59
13/05/2025	08:31:53.019	679		32.55
			679	32.55
			679	32.55
13/05/2025	08:31:41.892	675		32.54
			675	32.54
			500	32.54
			175	32.54
13/05/2025	08:30:10.732	50		32.50
			50	32.50
			50	32.50
13/05/2025	08:29:39.598	500		32.54
			500	32.54
			500	32.54
13/05/2025	08:25:49.943	200		32.54
			200	32.54
			200	32.54
13/05/2025	08:24:24.861	160		32.51
			160	32.51
			160	32.51
13/05/2025	08:20:50.826	120		32.59
			100	32.59
			20	32.59
			120	32.59
13/05/2025	08:18:12.188	215		32.59
			215	32.59
			215	32.59
13/05/2025	08:17:05.269	615		32.55
			615	32.55
			615	32.55
13/05/2025	08:17:01.356	40		32.53
			40	32.53
			40	32.53
13/05/2025	08:16:58.560	40		32.53
			40	32.53
			40	32.53
13/05/2025	08:15:56.881	13		32.58
			13	32.58
			13	32.58
13/05/2025	08:13:17.806	1 450		32.50
			500	32.50
			1 450	32.50
			950	32.50
13/05/2025	08:12:37.072	500		32.49
			500	32.49
			500	32.49
13/05/2025	08:12:22.076	15		32.49
			15	32.49
			15	32.49
13/05/2025	08:12:09.251	444		32.48
			444	32.48
			444	32.48
13/05/2025	08:12:09.196	444		32.47
			444	32.47
			444	32.47
13/05/2025	08:11:28.216	40		32.47
			40	32.47
			40	32.47
13/05/2025	08:09:51.373	56		32.47
			56	32.47
			56	32.47
13/05/2025	08:09:51.298	444		32.47
			444	32.47
			444	32.47
13/05/2025	08:09:38.744	7		32.45
			7	32.45
			7	32.45
13/05/2025	08:02:56.691	1		32.49
			1	32.49
			1	32.49
13/05/2025	08:02:13.327	10		32.49
			10	32.49
			10	32.49
13/05/2025	08:00:39.327	20		32.49
			20	32.49
			20	32.49
13/05/2025	08:00:34.969	19		32.49
			19	32.49
			19	32.49
13/05/2025	08:00:16.338	67		32.46
			67	32.46
			67	32.46
13/05/2025	07:57:29.482	60		32.45
			20	32.45
			20	32.45
			60	32.45
			20	32.45
13/05/2025	07:53:36.225	500		32.49
			400	32.49
			100	32.49
			500	32.49
13/05/2025	07:51:21.914	15		32.50
			15	32.50
			15	32.50
13/05/2025	07:50:42.599	10		32.45
			10	32.45
			10	32.45
13/05/2025	07:49:50.653	25		32.51
			25	32.51
			25	32.51
13/05/2025	07:42:51.786	250		32.49
			250	32.49
			250	32.49
13/05/2025	07:42:39.792	250		32.50
			250	32.50
			120	32.50
			70	32.50
			60	32.50
13/05/2025	07:41:53.789	1		32.51
			1	32.51
			1	32.51
13/05/2025	07:40:58.839	20		32.50
			20	32.50
			20	32.50
13/05/2025	07:40:14.481	5		32.45
			5	32.45
			5	32.45
13/05/2025	07:31:58.394	46		32.51
			46	32.51
			33	32.51
			13	32.51
13/05/2025	07:30:52.617	2		32.41
			1	32.41
			2	32.41
			1	32.41
13/05/2025	07:30:01.585	410		32.46
			300	32.46
			60	32.46
			50	32.46
			94	32.46
			30	32.46
			30	32.46
			250	32.46
			6	32.46

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: 1 612.00
Ask: 1 612.50
Volume: 24 515
+0.62%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 09:44:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice