Tradegate Exchange

Advanced Micro Devices Inc.

1322

1080

148.80

Date	Time	Volume	Order Volume	Price
07/08/2025	17:37:12.689	200		148.80
			200	148.80
			200	148.80
07/08/2025	17:37:04.828	16		148.82
			16	148.82
			16	148.82
07/08/2025	17:36:17.841	1 000		148.92
			1 000	148.92
			1 000	148.92
07/08/2025	17:35:27.377	5		149.06
			5	149.06
			5	149.06
07/08/2025	17:35:09.221	500		148.96
			500	148.96
			500	148.96
07/08/2025	17:34:35.357	34		148.66
			34	148.66
			34	148.66
07/08/2025	17:33:59.913	150		148.80
			150	148.80
			150	148.80
07/08/2025	17:33:50.064	10		148.96
			10	148.96
			10	148.96
07/08/2025	17:33:02.386	100		149.04
			100	149.04
			100	149.04
07/08/2025	17:32:07.600	23		149.16
			23	149.16
			23	149.16
07/08/2025	17:31:45.882	70		149.48
			70	149.48
			70	149.48
07/08/2025	17:31:43.992	907		149.52
			25	149.52
			20	149.52
			1	149.52
			100	149.52
			754	149.52
			8	149.52
			1	149.52
			12	149.52
			892	149.52
			1	149.52
07/08/2025	17:30:01.825	108		149.48
			108	149.48
			108	149.48
07/08/2025	17:29:46.591	1		149.34
			1	149.34
			1	149.34
07/08/2025	17:29:34.819	35		149.56
			35	149.56
			35	149.56
07/08/2025	17:29:23.046	1		149.68
			1	149.68
			1	149.68
07/08/2025	17:29:06.777	11		149.98
			8	149.98
			11	149.98
			3	149.98
07/08/2025	17:28:34.391	1 000		149.98
			1 000	149.98
			1 000	149.98
07/08/2025	17:28:12.804	2		149.72
			2	149.72
			2	149.72
07/08/2025	17:27:51.869	10		149.80
			10	149.80
			10	149.80
07/08/2025	17:27:41.124	20		149.82
			20	149.82
			20	149.82
07/08/2025	17:27:08.480	3		150.00
			3	150.00
			3	150.00
07/08/2025	17:26:55.408	1		150.00
			1	150.00
			1	150.00
07/08/2025	17:26:50.676	7		150.12
			7	150.12
			7	150.12
07/08/2025	17:26:32.701	20		150.12
			20	150.12
			20	150.12
07/08/2025	17:26:03.642	70		150.12
			70	150.12
			70	150.12
07/08/2025	17:25:40.255	40		150.12
			40	150.12
			40	150.12
07/08/2025	17:25:39.138	36		150.10
			36	150.10
			36	150.10
07/08/2025	17:25:03.605	14		150.44
			14	150.44
			14	150.44
07/08/2025	17:24:52.007	20		150.50
			20	150.50
			20	150.50
07/08/2025	17:24:51.786	24		150.50
			5	150.50
			4	150.50
			14	150.50
			15	150.50
			10	150.50
07/08/2025	17:21:52.996	34		150.98
			34	150.98
			34	150.98
07/08/2025	17:21:51.225	20		150.98
			20	150.98
			20	150.98
07/08/2025	17:21:18.513	80		150.70
			80	150.70
			80	150.70
07/08/2025	17:21:12.749	100		150.62
			100	150.62
			100	150.62
07/08/2025	17:21:08.962	180		150.68
			180	150.68
			180	150.68
07/08/2025	17:19:48.032	100		150.20
			100	150.20
			100	150.20
07/08/2025	17:19:41.724	12		150.10
			12	150.10
			12	150.10
07/08/2025	17:19:17.327	250		149.98
			250	149.98
			250	149.98
07/08/2025	17:18:50.671	10		150.30
			10	150.30
			10	150.30
07/08/2025	17:18:16.768	15		150.50
			15	150.50
			15	150.50
07/08/2025	17:17:48.956	1		150.42
			1	150.42
			1	150.42
07/08/2025	17:17:33.092	3		150.52
			3	150.52
			3	150.52
07/08/2025	17:17:26.776	200		150.40
			200	150.40
			200	150.40
07/08/2025	17:16:42.034	7		150.08
			7	150.08
			7	150.08
07/08/2025	17:16:41.784	571		150.00
			40	150.00
			2	150.00
			300	150.00
			3	150.00
			17	150.00
			8	150.00
			6	150.00
			15	150.00
			66	150.00
			571	150.00
			10	150.00
			1	150.00
			3	150.00
			100	150.00
07/08/2025	17:16:05.372	17		149.50
			17	149.50
			17	149.50
07/08/2025	17:15:49.202	3		149.54
			3	149.54
			3	149.54
07/08/2025	17:15:24.356	1		149.64
			1	149.64
			1	149.64
07/08/2025	17:15:10.650	25		149.54
			25	149.54
			25	149.54
07/08/2025	17:15:07.540	600		149.68
			600	149.68
			600	149.68
07/08/2025	17:15:03.506	2		149.62
			2	149.62
			2	149.62
07/08/2025	17:14:55.499	15		149.54
			15	149.54
			15	149.54
07/08/2025	17:14:36.109	20		149.50
			20	149.50
			20	149.50
07/08/2025	17:14:36.067	136		149.48
			136	149.48
			136	149.48
07/08/2025	17:13:50.139	19		149.26
			19	149.26
			19	149.26
07/08/2025	17:12:21.419	100		149.24
			100	149.24
			100	149.24
07/08/2025	17:12:03.330	81		149.24
			81	149.24
			81	149.24
07/08/2025	17:11:55.716	50		149.06
			50	149.06
			50	149.06
07/08/2025	17:11:34.174	32		149.26
			32	149.26
			32	149.26
07/08/2025	17:11:34.047	14		149.16
			14	149.16
			14	149.16
07/08/2025	17:11:30.152	70		149.20
			70	149.20
			70	149.20
07/08/2025	17:10:42.634	180		149.20
			180	149.20
			180	149.20
07/08/2025	17:10:41.943	2		149.22
			2	149.22
			2	149.22
07/08/2025	17:09:45.784	33		149.26
			33	149.26
			33	149.26
07/08/2025	17:09:18.076	2		149.04
			2	149.04
			2	149.04
07/08/2025	17:09:12.594	70		149.00
			70	149.00
			70	149.00
07/08/2025	17:09:12.038	30		148.98
			30	148.98
			30	148.98
07/08/2025	17:09:11.920	10		148.86
			10	148.86
			10	148.86
07/08/2025	17:09:05.524	30		148.84
			30	148.84
			30	148.84
07/08/2025	17:09:00.135	15		148.82
			15	148.82
			15	148.82
07/08/2025	17:08:40.681	35		148.46
			35	148.46
			35	148.46
07/08/2025	17:06:56.704	10		148.60
			10	148.60
			10	148.60
07/08/2025	17:06:52.335	8		148.60
			8	148.60
			8	148.60
07/08/2025	17:06:37.231	12		148.60
			12	148.60
			12	148.60
07/08/2025	17:06:32.270	35		148.50
			30	148.50
			5	148.50
			35	148.50
07/08/2025	17:05:49.800	975		148.50
			500	148.50
			975	148.50
			175	148.50
			300	148.50
07/08/2025	17:05:37.648	10		148.40
			10	148.40
			10	148.40
07/08/2025	17:05:35.176	10		148.38
			10	148.38
			10	148.38
07/08/2025	17:04:49.130	3		148.30
			3	148.30
			3	148.30
07/08/2025	17:03:43.533	19		148.22
			19	148.22
			19	148.22
07/08/2025	17:03:25.792	4		148.10
			4	148.10
			4	148.10
07/08/2025	17:03:11.012	100		148.22
			100	148.22
			100	148.22
07/08/2025	17:02:08.493	83		148.40
			83	148.40
			83	148.40
07/08/2025	17:00:51.638	4		148.22
			4	148.22
			4	148.22
07/08/2025	17:00:06.389	10		148.00
			10	148.00
			10	148.00
07/08/2025	16:58:31.650	125		147.50
			125	147.50
			125	147.50
07/08/2025	16:58:06.559	7		147.68
			7	147.68
			7	147.68
07/08/2025	16:58:01.272	10		147.74
			10	147.74
			10	147.74
07/08/2025	16:56:56.266	5		147.96
			5	147.96
			5	147.96
07/08/2025	16:56:00.569	6		147.66
			6	147.66
			6	147.66
07/08/2025	16:55:42.194	9		147.70
			9	147.70
			9	147.70
07/08/2025	16:55:34.846	7		147.80
			7	147.80
			7	147.80
07/08/2025	16:55:26.118	9		147.94
			9	147.94
			9	147.94
07/08/2025	16:54:38.548	18		148.00
			18	148.00
			18	148.00
07/08/2025	16:54:33.510	68		147.82
			68	147.82
			68	147.82
07/08/2025	16:54:18.806	20		147.76
			20	147.76
			20	147.76
07/08/2025	16:54:08.270	155		148.00
			155	148.00
			155	148.00
07/08/2025	16:54:01.380	20		148.16
			20	148.16
			20	148.16
07/08/2025	16:53:58.777	35		148.14
			35	148.14
			35	148.14
07/08/2025	16:52:40.345	1		148.36
			1	148.36
			1	148.36
07/08/2025	16:52:31.627	200		148.26
			200	148.26
			200	148.26
07/08/2025	16:52:23.849	7		148.30
			7	148.30
			7	148.30
07/08/2025	16:52:21.158	30		148.10
			30	148.10
			30	148.10
07/08/2025	16:52:16.583	25		148.06
			25	148.06
			25	148.06
07/08/2025	16:52:07.635	1		148.02
			1	148.02
			1	148.02
07/08/2025	16:51:51.590	155		148.10
			155	148.10
			155	148.10
07/08/2025	16:51:48.268	150		148.04
			150	148.04
			150	148.04
07/08/2025	16:51:14.234	42		148.40
			42	148.40
			42	148.40
07/08/2025	16:50:14.311	14		148.24
			14	148.24
			14	148.24
07/08/2025	16:50:11.558	12		148.38
			12	148.38
			12	148.38
07/08/2025	16:48:23.310	1		147.84
			1	147.84
			1	147.84
07/08/2025	16:48:19.593	500		147.86
			500	147.86
			500	147.86
07/08/2025	16:48:06.801	4		148.00
			4	148.00
			4	148.00
07/08/2025	16:48:02.871	1		147.98
			1	147.98
			1	147.98
07/08/2025	16:47:59.852	125		148.04
			125	148.04
			125	148.04
07/08/2025	16:47:33.310	7		148.10
			7	148.10
			7	148.10
07/08/2025	16:46:29.667	1		147.80
			1	147.80
			1	147.80
07/08/2025	16:45:56.041	12		148.00
			12	148.00
			12	148.00
07/08/2025	16:45:49.952	18		147.98
			18	147.98
			18	147.98
07/08/2025	16:45:43.037	34		147.98
			34	147.98
			34	147.98
07/08/2025	16:45:21.578	8		147.82
			8	147.82
			8	147.82
07/08/2025	16:44:31.965	10		147.66
			10	147.66
			10	147.66
07/08/2025	16:43:45.634	10		147.86
			10	147.86
			10	147.86
07/08/2025	16:43:21.490	1		147.72
			1	147.72
			1	147.72
07/08/2025	16:43:02.206	27		147.40
			27	147.40
			27	147.40
07/08/2025	16:42:47.180	110		147.26
			110	147.26
			110	147.26
07/08/2025	16:42:28.678	30		147.32
			30	147.32
			30	147.32
07/08/2025	16:42:17.436	25		147.06
			25	147.06
			25	147.06
07/08/2025	16:42:12.843	2		147.26
			2	147.26
			2	147.26
07/08/2025	16:41:54.090	3		147.26
			3	147.26
			3	147.26
07/08/2025	16:41:53.892	7		147.36
			7	147.36
			7	147.36
07/08/2025	16:41:50.823	3		147.38
			3	147.38
			3	147.38
07/08/2025	16:41:44.131	1		147.46
			1	147.46
			1	147.46
07/08/2025	16:41:42.517	76		147.34
			76	147.34
			76	147.34
07/08/2025	16:41:35.737	100		147.36
			100	147.36
			100	147.36
07/08/2025	16:41:34.156	240		147.46
			240	147.46
			240	147.46
07/08/2025	16:41:27.003	2		147.54
			2	147.54
			2	147.54
07/08/2025	16:41:03.703	5		147.48
			5	147.48
			5	147.48
07/08/2025	16:39:43.457	475		147.16
			475	147.16
			475	147.16
07/08/2025	16:39:08.049	96		146.92
			25	146.92
			6	146.92
			96	146.92
			50	146.92
			15	146.92
07/08/2025	16:38:41.762	65		147.16
			65	147.16
			65	147.16
07/08/2025	16:38:23.091	15		147.06
			15	147.06
			15	147.06
07/08/2025	16:38:10.091	36		147.12
			36	147.12
			36	147.12
07/08/2025	16:37:43.158	1		147.34
			1	147.34
			1	147.34
07/08/2025	16:37:30.782	9		147.22
			9	147.22
			9	147.22
07/08/2025	16:37:19.825	43		147.28
			43	147.28
			43	147.28
07/08/2025	16:36:44.075	70		147.30
			70	147.30
			70	147.30
07/08/2025	16:36:29.247	9		147.20
			9	147.20
			9	147.20
07/08/2025	16:36:14.405	35		147.38
			35	147.38
			35	147.38
07/08/2025	16:35:51.433	140		147.46
			140	147.46
			140	147.46
07/08/2025	16:35:39.390	17		147.58
			17	147.58
			17	147.58
07/08/2025	16:34:26.966	5		147.38
			5	147.38
			5	147.38
07/08/2025	16:34:04.689	10		147.44
			10	147.44
			10	147.44
07/08/2025	16:31:54.259	2		147.42
			2	147.42
			2	147.42
07/08/2025	16:31:12.332	8		147.46
			8	147.46
			8	147.46
07/08/2025	16:30:24.141	25		147.60
			25	147.60
			25	147.60
07/08/2025	16:30:21.771	8		147.68
			8	147.68
			8	147.68
07/08/2025	16:30:13.284	3		147.72
			3	147.72
			3	147.72
07/08/2025	16:29:59.604	30		147.72
			30	147.72
			30	147.72
07/08/2025	16:29:50.288	67		147.72
			67	147.72
			67	147.72
07/08/2025	16:29:49.753	19		147.64
			19	147.64
			19	147.64
07/08/2025	16:29:34.077	45		147.76
			45	147.76
			45	147.76
07/08/2025	16:29:26.423	50		147.70
			50	147.70
			50	147.70
07/08/2025	16:29:02.540	20		147.50
			20	147.50
			20	147.50
07/08/2025	16:28:43.159	19		147.20
			19	147.20
			19	147.20
07/08/2025	16:28:33.488	1		147.22
			1	147.22
			1	147.22
07/08/2025	16:28:06.741	15		147.34
			15	147.34
			15	147.34
07/08/2025	16:27:46.393	200		147.42
			200	147.42
			200	147.42
07/08/2025	16:27:45.888	9		147.42
			9	147.42
			9	147.42
07/08/2025	16:27:17.280	159		147.56
			159	147.56
			159	147.56
07/08/2025	16:26:55.420	20		147.42
			20	147.42
			20	147.42
07/08/2025	16:26:49.451	100		147.54
			100	147.54
			100	147.54
07/08/2025	16:26:46.933	10		147.42
			10	147.42
			10	147.42
07/08/2025	16:26:07.190	4		147.56
			4	147.56
			4	147.56
07/08/2025	16:26:05.263	30		147.56
			30	147.56
			30	147.56
07/08/2025	16:25:38.835	20		147.80
			20	147.80
			20	147.80
07/08/2025	16:24:39.070	68		147.92
			68	147.92
			68	147.92
07/08/2025	16:23:51.580	15		148.44
			15	148.44
			15	148.44
07/08/2025	16:23:46.446	71		148.30
			71	148.30
			71	148.30
07/08/2025	16:23:30.626	30		148.60
			30	148.60
			30	148.60
07/08/2025	16:23:10.447	20		148.36
			20	148.36
			20	148.36
07/08/2025	16:21:56.626	7		148.28
			7	148.28
			7	148.28
07/08/2025	16:21:25.717	19		148.20
			19	148.20
			19	148.20
07/08/2025	16:20:30.392	10		148.34
			10	148.34
			10	148.34
07/08/2025	16:20:07.011	70		148.20
			70	148.20
			70	148.20
07/08/2025	16:20:04.955	10		147.88
			10	147.88
			10	147.88
07/08/2025	16:19:48.320	5		147.82
			5	147.82
			5	147.82
07/08/2025	16:19:46.945	7		147.96
			7	147.96
			7	147.96
07/08/2025	16:19:46.179	200		147.80
			200	147.80
			200	147.80
07/08/2025	16:19:28.831	85		147.76
			50	147.76
			85	147.76
			35	147.76
07/08/2025	16:18:56.111	1 000		147.76
			1 000	147.76
			1 000	147.76
07/08/2025	16:18:29.655	4		148.10
			4	148.10
			4	148.10
07/08/2025	16:17:41.995	300		147.80
			283	147.80
			300	147.80
			17	147.80
07/08/2025	16:17:15.979	10		147.76
			10	147.76
			10	147.76
07/08/2025	16:17:08.739	119		147.64
			119	147.64
			119	147.64
07/08/2025	16:16:58.910	34		147.78
			34	147.78
			34	147.78
07/08/2025	16:16:15.637	27		147.04
			27	147.04
			27	147.04
07/08/2025	16:16:09.105	65		147.06
			65	147.06
			65	147.06
07/08/2025	16:15:10.573	1		147.52
			1	147.52
			1	147.52
07/08/2025	16:14:57.078	10		147.52
			10	147.52
			10	147.52
07/08/2025	16:14:43.002	14		147.12
			14	147.12
			14	147.12
07/08/2025	16:13:11.894	10		147.82
			10	147.82
			10	147.82
07/08/2025	16:12:42.353	24		147.84
			24	147.84
			24	147.84
07/08/2025	16:11:53.048	20		147.80
			20	147.80
			20	147.80
07/08/2025	16:11:29.962	50		147.80
			50	147.80
			50	147.80
07/08/2025	16:11:05.078	200		147.80
			200	147.80
			200	147.80
07/08/2025	16:10:52.110	15		147.90
			15	147.90
			15	147.90
07/08/2025	16:10:43.432	200		147.60
			200	147.60
			200	147.60
07/08/2025	16:10:25.982	8		147.28
			8	147.28
			8	147.28
07/08/2025	16:09:49.815	8		147.24
			8	147.24
			8	147.24
07/08/2025	16:09:07.311	20		147.62
			20	147.62
			20	147.62
07/08/2025	16:09:06.369	60		147.34
			60	147.34
			60	147.34
07/08/2025	16:09:03.182	14		147.60
			14	147.60
			14	147.60
07/08/2025	16:09:00.386	10		147.72
			10	147.72
			10	147.72
07/08/2025	16:08:27.923	24		147.40
			24	147.40
			24	147.40
07/08/2025	16:08:26.896	8		147.26
			8	147.26
			8	147.26
07/08/2025	16:06:52.021	30		148.12
			30	148.12
			30	148.12
07/08/2025	16:06:24.835	11		148.12
			11	148.12
			11	148.12
07/08/2025	16:06:14.188	9		148.02
			9	148.02
			9	148.02
07/08/2025	16:06:14.086	185		148.00
			35	148.00
			185	148.00
			150	148.00
07/08/2025	16:06:13.977	15		147.98
			15	147.98
			15	147.98
07/08/2025	16:06:06.520	20		147.68
			20	147.68
			20	147.68
07/08/2025	16:05:42.698	494		147.60
			202	147.60
			292	147.60
			494	147.60
07/08/2025	16:04:59.792	12		147.58
			12	147.58
			12	147.58
07/08/2025	16:04:37.079	14		147.36
			14	147.36
			14	147.36
07/08/2025	16:03:54.893	290		147.60
			290	147.60
			290	147.60
07/08/2025	16:03:39.500	5		147.62
			5	147.62
			5	147.62
07/08/2025	16:03:35.748	110		147.56
			110	147.56
			110	147.56
07/08/2025	16:03:10.109	68		147.70
			68	147.70
			68	147.70
07/08/2025	16:03:00.147	5		147.72
			5	147.72
			5	147.72
07/08/2025	16:02:54.885	1		147.74
			1	147.74
			1	147.74
07/08/2025	16:02:40.246	1		147.54
			1	147.54
			1	147.54
07/08/2025	16:02:13.044	180		147.42
			180	147.42
			180	147.42
07/08/2025	16:01:57.993	40		147.20
			40	147.20
			40	147.20
07/08/2025	16:01:47.615	8		146.94
			8	146.94
			8	146.94
07/08/2025	16:01:36.785	24		147.00
			24	147.00
			24	147.00
07/08/2025	16:01:02.098	8		147.34
			8	147.34
			8	147.34
07/08/2025	16:00:50.310	98		147.18
			98	147.18
			98	147.18
07/08/2025	16:00:41.002	1		147.62
			1	147.62
			1	147.62
07/08/2025	16:00:30.456	25		147.38
			25	147.38
			25	147.38
07/08/2025	16:00:17.944	3		147.66
			3	147.66
			3	147.66
07/08/2025	16:00:01.575	1		147.84
			1	147.84
			1	147.84
07/08/2025	15:59:27.805	62		147.58
			55	147.58
			7	147.58
			7	147.58
			55	147.58
07/08/2025	15:58:57.611	1 000		147.40
			1 000	147.40
			1 000	147.40
07/08/2025	15:58:45.455	6		147.20
			6	147.20
			6	147.20
07/08/2025	15:58:41.003	31		147.28
			31	147.28
			31	147.28
07/08/2025	15:58:38.514	100		147.24
			100	147.24
			100	147.24
07/08/2025	15:58:25.255	141		147.14
			141	147.14
			141	147.14
07/08/2025	15:58:03.423	50		147.24
			50	147.24
			50	147.24
07/08/2025	15:57:52.392	20		147.24
			20	147.24
			20	147.24
07/08/2025	15:57:15.139	1		147.04
			1	147.04
			1	147.04
07/08/2025	15:56:37.664	25		147.00
			25	147.00
			25	147.00
07/08/2025	15:56:21.535	38		147.00
			38	147.00
			38	147.00
07/08/2025	15:56:20.393	30		147.08
			30	147.08
			30	147.08
07/08/2025	15:56:16.587	50		146.90
			50	146.90
			50	146.90
07/08/2025	15:56:11.092	1		146.64
			1	146.64
			1	146.64
07/08/2025	15:56:06.661	13		146.62
			13	146.62
			13	146.62
07/08/2025	15:55:59.107	5		146.62
			5	146.62
			5	146.62
07/08/2025	15:55:44.461	65		146.30
			65	146.30
			65	146.30
07/08/2025	15:55:24.408	9		146.50
			9	146.50
			9	146.50
07/08/2025	15:55:22.669	5		146.54
			5	146.54
			5	146.54
07/08/2025	15:54:50.150	1		146.74
			1	146.74
			1	146.74
07/08/2025	15:54:46.175	65		146.64
			65	146.64
			65	146.64
07/08/2025	15:54:33.446	34		146.70
			34	146.70
			34	146.70
07/08/2025	15:54:18.848	10		146.68
			10	146.68
			10	146.68
07/08/2025	15:54:15.971	38		146.44
			38	146.44
			38	146.44
07/08/2025	15:54:06.227	6		146.56
			6	146.56
			6	146.56
07/08/2025	15:53:54.271	50		146.50
			50	146.50
			50	146.50
07/08/2025	15:53:39.366	10		146.76
			10	146.76
			10	146.76
07/08/2025	15:53:33.339	50		146.70
			50	146.70
			50	146.70
07/08/2025	15:53:27.668	20		146.68
			20	146.68
			20	146.68
07/08/2025	15:53:03.142	31		146.34
			31	146.34
			31	146.34
07/08/2025	15:53:01.155	150		146.20
			150	146.20
			150	146.20
07/08/2025	15:52:30.476	80		146.00
			80	146.00
			80	146.00
07/08/2025	15:52:19.493	10		145.92
			10	145.92
			10	145.92
07/08/2025	15:52:02.533	10		146.00
			10	146.00
			10	146.00
07/08/2025	15:51:52.517	10		146.20
			10	146.20
			10	146.20
07/08/2025	15:51:20.897	20		146.00
			20	146.00
			20	146.00
07/08/2025	15:50:22.567	10		145.80
			10	145.80
			10	145.80
07/08/2025	15:50:13.710	75		145.76
			75	145.76
			75	145.76
07/08/2025	15:49:33.541	20		145.58
			20	145.58
			20	145.58
07/08/2025	15:49:23.478	30		145.70
			30	145.70
			30	145.70
07/08/2025	15:49:09.450	792		145.50
			792	145.50
			792	145.50
07/08/2025	15:48:47.639	1		145.46
			1	145.46
			1	145.46
07/08/2025	15:48:02.637	350		145.30
			350	145.30
			350	145.30
07/08/2025	15:47:22.819	210		145.46
			210	145.46
			192	145.46
			18	145.46
07/08/2025	15:47:03.076	50		145.10
			50	145.10
			50	145.10
07/08/2025	15:46:26.542	1		144.70
			1	144.70
			1	144.70
07/08/2025	15:45:42.509	25		144.78
			25	144.78
			25	144.78
07/08/2025	15:45:36.120	5		144.90
			5	144.90
			5	144.90
07/08/2025	15:45:07.431	150		144.80
			150	144.80
			150	144.80
07/08/2025	15:45:07.315	100		144.84
			100	144.84
			100	144.84
07/08/2025	15:44:51.566	30		145.08
			30	145.08
			30	145.08
07/08/2025	15:44:42.047	1		145.18
			1	145.18
			1	145.18
07/08/2025	15:44:13.308	4		145.26
			4	145.26
			4	145.26
07/08/2025	15:43:56.153	39		145.02
			39	145.02
			39	145.02
07/08/2025	15:43:23.895	8		145.08
			8	145.08
			8	145.08
07/08/2025	15:43:04.237	100		144.82
			100	144.82
			100	144.82
07/08/2025	15:43:02.574	5		145.10
			5	145.10
			5	145.10
07/08/2025	15:42:57.627	10		145.16
			10	145.16
			10	145.16
07/08/2025	15:42:40.876	8		145.20
			8	145.20
			8	145.20
07/08/2025	15:42:33.837	1		145.24
			1	145.24
			1	145.24
07/08/2025	15:42:02.034	84		145.48
			84	145.48
			84	145.48
07/08/2025	15:41:58.997	100		145.48
			100	145.48
			100	145.48
07/08/2025	15:40:53.904	10		145.10
			10	145.10
			10	145.10
07/08/2025	15:40:46.079	654		145.00
			1	145.00
			654	145.00
			162	145.00
			30	145.00
			20	145.00
			30	145.00
			31	145.00
			90	145.00
			50	145.00
			240	145.00
07/08/2025	15:40:45.986	200		144.96
			200	144.96
			200	144.96
07/08/2025	15:40:45.876	20		144.94
			20	144.94
			20	144.94
07/08/2025	15:40:43.451	250		144.90
			250	144.90
			250	144.90
07/08/2025	15:40:42.286	17		144.92
			17	144.92
			17	144.92
07/08/2025	15:40:29.791	30		144.88
			30	144.88
			30	144.88
07/08/2025	15:40:18.737	628		144.52
			7	144.52
			100	144.52
			628	144.52
			521	144.52
07/08/2025	15:40:12.059	1 572		144.50
			1 572	144.50
			572	144.50
			1 000	144.50
07/08/2025	15:40:00.086	1 000		144.50
			1 000	144.50
			1 000	144.50
07/08/2025	15:39:58.441	2		144.46
			2	144.46
			2	144.46
07/08/2025	15:39:12.496	200		144.26
			200	144.26
			200	144.26
07/08/2025	15:39:07.006	6		144.24
			6	144.24
			6	144.24

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: 1 641.00
Ask: 1 642.00
Volume: 101 703
-7.21%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 17:37:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice