Tradegate Exchange

Deutsche Telekom AG

618

564

31.97

Date	Time	Volume	Order Volume	Price
08/05/2025	15:16:50.969	78		31.97
			78	31.97
			78	31.97
08/05/2025	15:16:23.745	576		31.97
			576	31.97
			576	31.97
08/05/2025	15:16:03.196	37		31.97
			37	31.97
			37	31.97
08/05/2025	15:15:32.296	347		31.97
			347	31.97
			347	31.97
08/05/2025	15:15:04.973	60		31.96
			60	31.96
			60	31.96
08/05/2025	15:13:47.161	200		31.98
			200	31.98
			200	31.98
08/05/2025	15:13:37.550	500		31.97
			500	31.97
			500	31.97
08/05/2025	15:13:33.852	1 500		31.97
			1 500	31.97
			1 500	31.97
08/05/2025	15:10:23.793	103		31.96
			103	31.96
			103	31.96
08/05/2025	15:09:30.346	105		31.96
			105	31.96
			105	31.96
08/05/2025	15:08:21.982	16		31.95
			16	31.95
			16	31.95
08/05/2025	15:04:58.041	5		31.95
			5	31.95
			5	31.95
08/05/2025	15:03:25.969	326		31.94
			326	31.94
			326	31.94
08/05/2025	15:01:27.596	100		31.93
			100	31.93
			100	31.93
08/05/2025	15:00:30.286	15		31.92
			15	31.92
			15	31.92
08/05/2025	14:58:53.287	1		31.91
			1	31.91
			1	31.91
08/05/2025	14:58:51.035	5		31.90
			5	31.90
			5	31.90
08/05/2025	14:58:19.092	93		31.90
			60	31.90
			10	31.90
			18	31.90
			5	31.90
			93	31.90
08/05/2025	14:57:51.481	1		31.93
			1	31.93
			1	31.93
08/05/2025	14:57:49.265	200		31.92
			70	31.92
			5	31.92
			200	31.92
			125	31.92
08/05/2025	14:57:00.601	221		31.93
			221	31.93
			221	31.93
08/05/2025	14:56:18.500	35		31.93
			35	31.93
			35	31.93
08/05/2025	14:55:00.502	5		31.94
			5	31.94
			5	31.94
08/05/2025	14:52:29.301	152		31.95
			152	31.95
			152	31.95
08/05/2025	14:51:52.842	53		31.96
			53	31.96
			53	31.96
08/05/2025	14:50:26.954	10		31.94
			10	31.94
			10	31.94
08/05/2025	14:49:10.054	30		31.94
			30	31.94
			30	31.94
08/05/2025	14:48:54.020	6		31.95
			6	31.95
			6	31.95
08/05/2025	14:48:17.968	144		31.93
			144	31.93
			144	31.93
08/05/2025	14:47:59.063	160		31.94
			160	31.94
			160	31.94
08/05/2025	14:47:51.681	5		31.94
			5	31.94
			5	31.94
08/05/2025	14:44:57.382	200		31.91
			200	31.91
			200	31.91
08/05/2025	14:43:31.130	1		31.91
			1	31.91
			1	31.91
08/05/2025	14:42:51.307	250		31.92
			250	31.92
			250	31.92
08/05/2025	14:42:14.193	600		31.92
			600	31.92
			600	31.92
08/05/2025	14:40:37.232	39		31.94
			39	31.94
			39	31.94
08/05/2025	14:40:22.196	200		31.92
			200	31.92
			200	31.92
08/05/2025	14:40:12.137	1 000		31.93
			1 000	31.93
			1 000	31.93
08/05/2025	14:37:19.484	3		31.98
			3	31.98
			3	31.98
08/05/2025	14:37:10.939	1		31.99
			1	31.99
			1	31.99
08/05/2025	14:36:55.887	39		31.99
			39	31.99
			39	31.99
08/05/2025	14:34:25.922	39		32.01
			39	32.01
			39	32.01
08/05/2025	14:34:25.089	50		32.01
			50	32.01
			50	32.01
08/05/2025	14:33:50.074	25		32.01
			25	32.01
			25	32.01
08/05/2025	14:33:42.886	50		32.01
			50	32.01
			50	32.01
08/05/2025	14:31:50.727	4		32.02
			4	32.02
			4	32.02
08/05/2025	14:31:07.747	39		32.02
			39	32.02
			39	32.02
08/05/2025	14:29:07.364	721		32.00
			721	32.00
			721	32.00
08/05/2025	14:28:44.009	21		32.00
			21	32.00
			21	32.00
08/05/2025	14:27:25.801	19		32.01
			19	32.01
			19	32.01
08/05/2025	14:25:55.973	117		32.00
			117	32.00
			117	32.00
08/05/2025	14:25:21.413	243		32.00
			243	32.00
			243	32.00
08/05/2025	14:21:59.909	10		32.00
			10	32.00
			10	32.00
08/05/2025	14:21:41.530	1		31.99
			1	31.99
			1	31.99
08/05/2025	14:20:46.469	250		32.03
			250	32.03
			250	32.03
08/05/2025	14:19:34.917	2		32.02
			2	32.02
			2	32.02
08/05/2025	14:18:48.527	10		32.02
			10	32.02
			10	32.02
08/05/2025	14:17:47.245	500		32.03
			500	32.03
			500	32.03
08/05/2025	14:16:23.607	47		32.01
			47	32.01
			47	32.01
08/05/2025	14:15:49.207	30		32.01
			30	32.01
			30	32.01
08/05/2025	14:14:16.050	150		32.02
			150	32.02
			150	32.02
08/05/2025	14:13:14.622	10		32.04
			10	32.04
			10	32.04
08/05/2025	14:12:01.928	314		32.04
			314	32.04
			314	32.04
08/05/2025	14:11:57.660	56		32.04
			56	32.04
			56	32.04
08/05/2025	14:11:43.779	26		32.04
			26	32.04
			26	32.04
08/05/2025	14:11:22.824	2 500		32.06
			2 500	32.06
			2 500	32.06
08/05/2025	14:10:31.481	110		32.06
			110	32.06
			110	32.06
08/05/2025	14:09:52.388	282		32.05
			282	32.05
			282	32.05
08/05/2025	14:09:01.334	1 000		32.05
			1 000	32.05
			1 000	32.05
08/05/2025	14:06:32.645	50		32.04
			50	32.04
			50	32.04
08/05/2025	14:05:28.658	10 000		32.03
			10 000	32.03
			10 000	32.03
08/05/2025	14:03:08.666	60		32.03
			60	32.03
			60	32.03
08/05/2025	14:02:54.019	400		32.03
			400	32.03
			400	32.03
08/05/2025	14:01:23.183	1		32.00
			1	32.00
			1	32.00
08/05/2025	14:01:06.058	1		32.00
			1	32.00
			1	32.00
08/05/2025	13:59:49.306	65		32.00
			65	32.00
			65	32.00
08/05/2025	13:57:46.813	5		32.01
			5	32.01
			5	32.01
08/05/2025	13:55:54.794	2 000		32.01
			2 000	32.01
			2 000	32.01
08/05/2025	13:55:40.911	320		32.02
			320	32.02
			320	32.02
08/05/2025	13:55:10.734	800		32.01
			800	32.01
			800	32.01
08/05/2025	13:54:06.964	5		32.02
			5	32.02
			5	32.02
08/05/2025	13:53:43.585	3		32.02
			3	32.02
			3	32.02
08/05/2025	13:53:06.072	312		32.02
			312	32.02
			312	32.02
08/05/2025	13:53:01.626	120		32.01
			120	32.01
			120	32.01
08/05/2025	13:52:28.177	25		32.02
			25	32.02
			25	32.02
08/05/2025	13:51:51.626	116		32.03
			116	32.03
			116	32.03
08/05/2025	13:51:27.834	100		32.02
			100	32.02
			100	32.02
08/05/2025	13:51:23.611	397		32.03
			397	32.03
			397	32.03
08/05/2025	13:51:02.676	2		32.01
			2	32.01
			2	32.01
08/05/2025	13:50:14.911	1 000		32.02
			1 000	32.02
			1 000	32.02
08/05/2025	13:50:07.058	100		32.02
			100	32.02
			100	32.02
08/05/2025	13:49:22.022	100		32.00
			100	32.00
			100	32.00
08/05/2025	13:49:08.513	12		32.00
			12	32.00
			12	32.00
08/05/2025	13:48:00.817	1		32.00
			1	32.00
			1	32.00
08/05/2025	13:46:36.587	40		32.00
			40	32.00
			40	32.00
08/05/2025	13:45:18.876	2		32.00
			2	32.00
			2	32.00
08/05/2025	13:44:19.074	50		31.99
			50	31.99
			50	31.99
08/05/2025	13:43:15.130	85		31.98
			85	31.98
			85	31.98
08/05/2025	13:42:38.079	500		31.97
			500	31.97
			500	31.97
08/05/2025	13:41:02.014	14		31.98
			14	31.98
			14	31.98
08/05/2025	13:40:56.152	2		31.98
			2	31.98
			2	31.98
08/05/2025	13:40:23.634	700		31.97
			700	31.97
			700	31.97
08/05/2025	13:39:06.930	2 000		31.97
			2 000	31.97
			2 000	31.97
08/05/2025	13:38:06.114	400		31.97
			400	31.97
			400	31.97
08/05/2025	13:37:28.648	1 500		31.96
			1 500	31.96
			1 500	31.96
08/05/2025	13:35:35.926	50		31.97
			50	31.97
			50	31.97
08/05/2025	13:33:44.776	50		31.97
			50	31.97
			50	31.97
08/05/2025	13:30:25.980	8		31.96
			8	31.96
			8	31.96
08/05/2025	13:28:29.511	32		31.94
			32	31.94
			32	31.94
08/05/2025	13:26:30.779	1		31.95
			1	31.95
			1	31.95
08/05/2025	13:26:16.498	50		31.95
			50	31.95
			50	31.95
08/05/2025	13:26:13.843	30		31.95
			30	31.95
			30	31.95
08/05/2025	13:25:30.077	1 655		31.94
			1 655	31.94
			1 655	31.94
08/05/2025	13:21:07.334	100		31.97
			100	31.97
			100	31.97
08/05/2025	13:21:03.165	10 000		31.98
			10 000	31.98
			10 000	31.98
08/05/2025	13:19:44.074	900		31.97
			900	31.97
			900	31.97
08/05/2025	13:19:19.825	7		31.97
			7	31.97
			7	31.97
08/05/2025	13:18:53.407	20		31.98
			20	31.98
			20	31.98
08/05/2025	13:18:15.364	100		31.99
			100	31.99
			100	31.99
08/05/2025	13:17:09.140	66		31.98
			66	31.98
			66	31.98
08/05/2025	13:14:59.776	473		31.99
			473	31.99
			473	31.99
08/05/2025	13:14:10.354	100		31.99
			100	31.99
			100	31.99
08/05/2025	13:13:18.765	40		32.00
			40	32.00
			40	32.00
08/05/2025	13:13:03.664	100		32.00
			25	32.00
			75	32.00
			100	32.00
08/05/2025	13:12:59.170	106		31.99
			106	31.99
			106	31.99
08/05/2025	13:12:54.379	13		31.99
			13	31.99
			13	31.99
08/05/2025	13:12:53.780	12		31.99
			12	31.99
			12	31.99
08/05/2025	13:12:48.215	3		31.98
			3	31.98
			3	31.98
08/05/2025	13:12:37.843	1		31.99
			1	31.99
			1	31.99
08/05/2025	13:10:38.690	10		32.00
			10	32.00
			10	32.00
08/05/2025	13:10:11.943	1 050		32.00
			1 050	32.00
			1 050	32.00
08/05/2025	13:10:01.425	100		32.00
			100	32.00
			100	32.00
08/05/2025	13:09:29.899	25		32.00
			25	32.00
			25	32.00
08/05/2025	13:06:26.299	1 000		32.01
			1 000	32.01
			1 000	32.01
08/05/2025	13:04:31.390	10		32.01
			10	32.01
			10	32.01
08/05/2025	13:04:00.507	750		32.00
			750	32.00
			750	32.00
08/05/2025	13:02:09.521	185		32.05
			185	32.05
			185	32.05
08/05/2025	13:00:32.057	4 699		31.95
			4 697	31.95
			3 949	31.95
			2	31.95
			750	31.95
08/05/2025	13:00:17.877	1 000		31.99
			1 000	31.99
			1 000	31.99
08/05/2025	13:00:08.049	1 000		31.99
			1 000	31.99
			1 000	31.99
08/05/2025	12:59:41.421	1 500		32.01
			1 500	32.01
			1 500	32.01
08/05/2025	12:59:40.584	1 500		32.01
			1 500	32.01
			1 500	32.01
08/05/2025	12:58:41.848	2 503		32.01
			3	32.01
			2 503	32.01
			2 500	32.01
08/05/2025	12:54:11.915	36		32.01
			36	32.01
			36	32.01
08/05/2025	12:54:09.897	1		32.02
			1	32.02
			1	32.02
08/05/2025	12:52:18.330	249		32.01
			249	32.01
			249	32.01
08/05/2025	12:52:08.242	156		32.01
			156	32.01
			156	32.01
08/05/2025	12:52:03.990	4		32.00
			4	32.00
			4	32.00
08/05/2025	12:50:54.579	5		32.01
			5	32.01
			5	32.01
08/05/2025	12:50:04.993	5		32.01
			5	32.01
			5	32.01
08/05/2025	12:49:36.170	40		32.01
			40	32.01
			40	32.01
08/05/2025	12:49:12.340	9		32.01
			9	32.01
			9	32.01
08/05/2025	12:48:27.705	50		32.00
			50	32.00
			50	32.00
08/05/2025	12:47:01.518	8		32.01
			8	32.01
			8	32.01
08/05/2025	12:46:55.622	80		32.00
			80	32.00
			80	32.00
08/05/2025	12:46:47.650	100		32.01
			100	32.01
			100	32.01
08/05/2025	12:46:45.924	100		32.01
			100	32.01
			100	32.01
08/05/2025	12:45:39.102	1 296		32.00
			1 296	32.00
			1 296	32.00
08/05/2025	12:45:34.451	193		32.00
			193	32.00
			193	32.00
08/05/2025	12:44:23.252	250		32.00
			150	32.00
			250	32.00
			100	32.00
08/05/2025	12:44:03.962	55		32.00
			55	32.00
			55	32.00
08/05/2025	12:42:16.325	20		32.01
			20	32.01
			20	32.01
08/05/2025	12:41:28.606	3		32.01
			3	32.01
			3	32.01
08/05/2025	12:41:22.063	1		32.01
			1	32.01
			1	32.01
08/05/2025	12:40:26.717	45		32.00
			45	32.00
			45	32.00
08/05/2025	12:40:14.155	4		32.01
			4	32.01
			4	32.01
08/05/2025	12:39:51.824	400		32.02
			400	32.02
			400	32.02
08/05/2025	12:39:32.226	5		32.02
			5	32.02
			5	32.02
08/05/2025	12:38:46.033	3		32.01
			3	32.01
			3	32.01
08/05/2025	12:38:25.108	32		32.02
			32	32.02
			32	32.02
08/05/2025	12:37:06.562	1 000		32.00
			800	32.00
			200	32.00
			1 000	32.00
08/05/2025	12:36:32.013	32		32.02
			32	32.02
			32	32.02
08/05/2025	12:35:27.306	50		32.02
			34	32.02
			16	32.02
			50	32.02
08/05/2025	12:31:26.315	68		32.04
			68	32.04
			68	32.04
08/05/2025	12:31:00.472	310		32.05
			310	32.05
			310	32.05
08/05/2025	12:29:03.257	30		32.01
			30	32.01
			30	32.01
08/05/2025	12:28:43.348	1 000		32.01
			1 000	32.01
			1 000	32.01
08/05/2025	12:28:40.980	250		32.01
			250	32.01
			250	32.01
08/05/2025	12:26:58.397	5		32.04
			5	32.04
			5	32.04
08/05/2025	12:26:00.569	2		32.03
			2	32.03
			2	32.03
08/05/2025	12:25:56.697	2		32.03
			2	32.03
			2	32.03
08/05/2025	12:24:55.955	25		32.04
			25	32.04
			25	32.04
08/05/2025	12:24:37.805	625		32.06
			625	32.06
			625	32.06
08/05/2025	12:24:36.067	37		32.05
			37	32.05
			37	32.05
08/05/2025	12:23:32.312	50		32.06
			50	32.06
			50	32.06
08/05/2025	12:21:35.399	4		32.08
			4	32.08
			4	32.08
08/05/2025	12:17:21.475	150		32.07
			150	32.07
			150	32.07
08/05/2025	12:15:37.570	20		32.07
			20	32.07
			20	32.07
08/05/2025	12:15:24.016	25		32.07
			25	32.07
			25	32.07
08/05/2025	12:15:04.554	85		32.07
			85	32.07
			85	32.07
08/05/2025	12:14:58.106	10		32.08
			10	32.08
			10	32.08
08/05/2025	12:14:45.750	1		32.08
			1	32.08
			1	32.08
08/05/2025	12:13:14.850	15		32.10
			15	32.10
			15	32.10
08/05/2025	12:11:41.171	1 000		32.11
			1 000	32.11
			1 000	32.11
08/05/2025	12:11:37.157	160		32.11
			160	32.11
			160	32.11
08/05/2025	12:09:03.627	150		32.10
			150	32.10
			150	32.10
08/05/2025	12:07:47.884	60		32.11
			60	32.11
			60	32.11
08/05/2025	12:07:16.706	100		32.10
			100	32.10
			100	32.10
08/05/2025	12:06:57.941	100		32.11
			100	32.11
			100	32.11
08/05/2025	12:06:56.056	10		32.11
			10	32.11
			10	32.11
08/05/2025	12:06:19.703	2 000		32.09
			2 000	32.09
			2 000	32.09
08/05/2025	12:06:15.226	2 500		32.09
			2 500	32.09
			2 500	32.09
08/05/2025	12:05:57.034	25		32.10
			25	32.10
			25	32.10
08/05/2025	12:05:29.298	3		32.10
			3	32.10
			3	32.10
08/05/2025	12:04:27.014	175		32.09
			175	32.09
			175	32.09
08/05/2025	11:59:51.699	52		32.08
			52	32.08
			52	32.08
08/05/2025	11:58:50.117	1		32.06
			1	32.06
			1	32.06
08/05/2025	11:58:27.776	409		32.07
			399	32.07
			409	32.07
			10	32.07
08/05/2025	11:57:11.585	100		32.07
			100	32.07
			100	32.07
08/05/2025	11:56:55.962	15		32.07
			15	32.07
			15	32.07
08/05/2025	11:55:51.726	20		32.10
			20	32.10
			20	32.10
08/05/2025	11:55:02.825	10		32.09
			10	32.09
			10	32.09
08/05/2025	11:54:06.703	200		32.09
			200	32.09
			200	32.09
08/05/2025	11:52:49.133	1 600		32.07
			14	32.07
			300	32.07
			1 600	32.07
			4	32.07
			1 282	32.07
08/05/2025	11:52:07.142	2 500		32.07
			2 500	32.07
			2 500	32.07
08/05/2025	11:52:02.985	24		32.07
			24	32.07
			24	32.07
08/05/2025	11:51:28.741	4		32.07
			4	32.07
			4	32.07
08/05/2025	11:50:18.763	40		32.07
			40	32.07
			40	32.07
08/05/2025	11:50:14.321	31		32.07
			31	32.07
			31	32.07
08/05/2025	11:49:21.349	50		32.05
			50	32.05
			50	32.05
08/05/2025	11:48:09.818	90		32.06
			90	32.06
			90	32.06
08/05/2025	11:47:25.869	40		32.06
			40	32.06
			40	32.06
08/05/2025	11:47:01.779	991		32.06
			991	32.06
			991	32.06
08/05/2025	11:46:45.677	10		32.08
			10	32.08
			10	32.08
08/05/2025	11:46:45.335	100		32.08
			100	32.08
			100	32.08
08/05/2025	11:45:59.767	6		32.08
			6	32.08
			6	32.08
08/05/2025	11:45:28.858	70		32.07
			70	32.07
			70	32.07
08/05/2025	11:44:08.331	1		32.06
			1	32.06
			1	32.06
08/05/2025	11:43:20.523	1		32.07
			1	32.07
			1	32.07
08/05/2025	11:42:51.520	200		32.07
			200	32.07
			200	32.07
08/05/2025	11:42:10.277	1		32.05
			1	32.05
			1	32.05
08/05/2025	11:41:58.828	312		32.06
			312	32.06
			312	32.06
08/05/2025	11:41:57.948	1 000		32.05
			1 000	32.05
			100	32.05
			890	32.05
			10	32.05
08/05/2025	11:41:29.716	1 000		32.06
			1 000	32.06
			1 000	32.06
08/05/2025	11:41:14.753	2		32.06
			2	32.06
			2	32.06
08/05/2025	11:41:06.960	270		32.07
			270	32.07
			270	32.07
08/05/2025	11:40:57.739	2		32.10
			2	32.10
			2	32.10
08/05/2025	11:38:12.851	1 350		32.15
			1 350	32.15
			1 350	32.15
08/05/2025	11:36:40.613	32		32.14
			32	32.14
			32	32.14
08/05/2025	11:34:10.238	120		32.15
			120	32.15
			120	32.15
08/05/2025	11:33:42.209	800		32.15
			800	32.15
			800	32.15
08/05/2025	11:32:59.608	29		32.15
			29	32.15
			29	32.15
08/05/2025	11:32:36.519	20		32.14
			20	32.14
			20	32.14
08/05/2025	11:32:03.152	43		32.15
			43	32.15
			43	32.15
08/05/2025	11:31:40.930	31		32.16
			31	32.16
			31	32.16
08/05/2025	11:28:12.972	44		32.18
			44	32.18
			44	32.18
08/05/2025	11:28:00.990	50		32.16
			50	32.16
			50	32.16
08/05/2025	11:27:52.614	18		32.16
			18	32.16
			18	32.16
08/05/2025	11:26:08.978	770		32.15
			770	32.15
			770	32.15
08/05/2025	11:25:12.473	1		32.15
			1	32.15
			1	32.15
08/05/2025	11:25:02.517	1		32.15
			1	32.15
			1	32.15
08/05/2025	11:24:39.102	100		32.14
			100	32.14
			100	32.14
08/05/2025	11:24:24.976	311		32.14
			311	32.14
			311	32.14
08/05/2025	11:23:28.464	5		32.13
			5	32.13
			5	32.13
08/05/2025	11:23:21.402	1		32.12
			1	32.12
			1	32.12
08/05/2025	11:22:25.685	10		32.13
			10	32.13
			10	32.13
08/05/2025	11:21:45.380	31		32.13
			31	32.13
			31	32.13
08/05/2025	11:20:07.514	114		32.10
			114	32.10
			114	32.10
08/05/2025	11:19:29.754	930		32.09
			930	32.09
			930	32.09
08/05/2025	11:19:28.719	100		32.09
			100	32.09
			100	32.09
08/05/2025	11:18:49.063	100		32.07
			100	32.07
			100	32.07
08/05/2025	11:18:03.885	300		32.07
			300	32.07
			300	32.07
08/05/2025	11:18:02.423	124		32.08
			74	32.08
			124	32.08
			50	32.08
08/05/2025	11:16:11.738	31		32.06
			31	32.06
			31	32.06
08/05/2025	11:15:31.834	521		32.04
			521	32.04
			521	32.04
08/05/2025	11:13:56.181	2 000		32.01
			2 000	32.01
			2 000	32.01
08/05/2025	11:13:52.860	1		32.04
			1	32.04
			1	32.04
08/05/2025	11:13:12.487	10		32.04
			10	32.04
			10	32.04
08/05/2025	11:12:56.002	3		32.03
			3	32.03
			3	32.03
08/05/2025	11:12:40.914	4		32.04
			4	32.04
			4	32.04
08/05/2025	11:12:36.612	1 000		32.04
			1 000	32.04
			1 000	32.04
08/05/2025	11:11:25.906	42		32.03
			42	32.03
			42	32.03
08/05/2025	11:10:51.578	1		32.03
			1	32.03
			1	32.03
08/05/2025	11:10:43.700	4		32.03
			4	32.03
			4	32.03
08/05/2025	11:10:17.952	1		32.03
			1	32.03
			1	32.03
08/05/2025	11:09:47.060	1		32.03
			1	32.03
			1	32.03
08/05/2025	11:09:20.580	1		32.03
			1	32.03
			1	32.03
08/05/2025	11:08:59.906	1		32.02
			1	32.02
			1	32.02
08/05/2025	11:08:40.832	1		32.00
			1	32.00
			1	32.00
08/05/2025	11:08:09.711	1		32.00
			1	32.00
			1	32.00
08/05/2025	11:07:41.072	6		32.00
			6	32.00
			6	32.00
08/05/2025	11:07:08.514	15		31.99
			15	31.99
			15	31.99
08/05/2025	11:07:02.524	500		31.98
			500	31.98
			500	31.98
08/05/2025	11:07:01.783	10		31.99
			10	31.99
			10	31.99
08/05/2025	11:06:24.711	600		31.98
			600	31.98
			600	31.98
08/05/2025	11:05:43.578	1 000		31.99
			1 000	31.99
			1 000	31.99
08/05/2025	11:05:43.009	1		32.00
			1	32.00
			1	32.00
08/05/2025	11:05:16.911	1 968		32.00
			1 968	32.00
			1 968	32.00
08/05/2025	11:04:34.760	20		32.01
			20	32.01
			20	32.01
08/05/2025	11:03:13.395	15		32.00
			15	32.00
			15	32.00
08/05/2025	11:02:26.840	20		32.00
			20	32.00
			20	32.00
08/05/2025	10:59:43.256	4		31.99
			4	31.99
			4	31.99
08/05/2025	10:59:10.509	200		32.00
			200	32.00
			200	32.00
08/05/2025	10:58:49.656	10		32.01
			10	32.01
			10	32.01
08/05/2025	10:58:47.123	100		32.00
			100	32.00
			100	32.00
08/05/2025	10:58:16.335	4		31.98
			4	31.98
			4	31.98
08/05/2025	10:56:58.840	80		31.98
			80	31.98
			80	31.98
08/05/2025	10:56:26.756	93		31.98
			93	31.98
			93	31.98
08/05/2025	10:56:24.108	3		31.97
			3	31.97
			3	31.97
08/05/2025	10:56:22.721	15		31.99
			15	31.99
			15	31.99
08/05/2025	10:56:13.531	1		31.99
			1	31.99
			1	31.99
08/05/2025	10:56:04.590	40		31.99
			40	31.99
			40	31.99
08/05/2025	10:55:44.434	1		31.99
			1	31.99
			1	31.99
08/05/2025	10:53:33.621	1 700		32.02
			1 700	32.02
			1 700	32.02
08/05/2025	10:52:16.125	100		32.01
			100	32.01
			100	32.01
08/05/2025	10:51:48.387	34		32.01
			34	32.01
			34	32.01
08/05/2025	10:51:10.047	55		32.02
			55	32.02
			55	32.02
08/05/2025	10:51:05.790	960		32.01
			960	32.01
			960	32.01
08/05/2025	10:50:47.556	5		32.00
			5	32.00
			5	32.00
08/05/2025	10:50:02.947	35		31.99
			35	31.99
			35	31.99
08/05/2025	10:49:58.669	100		31.99
			100	31.99
			100	31.99
08/05/2025	10:49:44.930	320		31.97
			320	31.97
			320	31.97
08/05/2025	10:48:40.560	5		31.98
			5	31.98
			5	31.98
08/05/2025	10:47:18.365	50		31.98
			50	31.98
			50	31.98
08/05/2025	10:47:10.080	2 500		32.00
			2 500	32.00
			1 450	32.00
			1 000	32.00
			50	32.00
08/05/2025	10:47:04.236	1 000		32.00
			1 000	32.00
			1 000	32.00
08/05/2025	10:47:00.593	2		32.01
			2	32.01
			2	32.01
08/05/2025	10:46:11.425	134		32.00
			134	32.00
			134	32.00
08/05/2025	10:44:18.333	100		31.97
			100	31.97
			100	31.97
08/05/2025	10:43:19.164	50		32.00
			50	32.00
			50	32.00
08/05/2025	10:42:48.506	231		31.98
			231	31.98
			231	31.98
08/05/2025	10:42:41.390	231		31.97
			231	31.97
			231	31.97
08/05/2025	10:42:22.474	5		31.96
			5	31.96
			5	31.96
08/05/2025	10:42:14.652	200		31.96
			200	31.96
			200	31.96
08/05/2025	10:42:07.318	24		31.96
			24	31.96
			24	31.96
08/05/2025	10:42:07.235	108		31.96
			108	31.96
			108	31.96
08/05/2025	10:42:07.169	36		31.96
			36	31.96
			36	31.96

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: 1 681.00
Ask: 1 681.50
Volume: 56 948
+1.85%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 15:19:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice