Tradegate Exchange

Meta Platforms Inc.

377

318

554.70

Date	Time	Volume	Order Volume	Price
16/12/2025	16:55:04.125	10		554.70
			10	554.70
			10	554.70
16/12/2025	16:54:58.117	1		554.60
			1	554.60
			1	554.60
16/12/2025	16:50:06.653	10		553.60
			10	553.60
			10	553.60
16/12/2025	16:47:11.482	6		554.30
			6	554.30
			6	554.30
16/12/2025	16:46:50.268	4		554.30
			4	554.30
			4	554.30
16/12/2025	16:45:27.356	25		554.00
			25	554.00
			25	554.00
16/12/2025	16:44:25.208	30		552.80
			30	552.80
			30	552.80
16/12/2025	16:42:35.944	14		552.00
			14	552.00
			14	552.00
16/12/2025	16:35:22.642	1		551.70
			1	551.70
			1	551.70
16/12/2025	16:30:45.038	30		551.50
			30	551.50
			30	551.50
16/12/2025	16:29:16.685	25		550.80
			25	550.80
			25	550.80
16/12/2025	16:28:56.398	10		550.40
			10	550.40
			10	550.40
16/12/2025	16:27:44.314	6		550.50
			6	550.50
			6	550.50
16/12/2025	16:26:04.223	1		550.70
			1	550.70
			1	550.70
16/12/2025	16:25:30.874	171		551.20
			171	551.20
			171	551.20
16/12/2025	16:21:01.426	2		552.50
			2	552.50
			2	552.50
16/12/2025	16:19:56.306	5		552.00
			5	552.00
			5	552.00
16/12/2025	16:14:47.378	137		553.60
			137	553.60
			137	553.60
16/12/2025	16:12:18.731	16		552.70
			16	552.70
			16	552.70
16/12/2025	16:10:41.356	3		553.30
			3	553.30
			3	553.30
16/12/2025	16:06:35.385	7		553.10
			7	553.10
			7	553.10
16/12/2025	16:06:26.233	1		553.10
			1	553.10
			1	553.10
16/12/2025	16:04:27.130	3		553.40
			3	553.40
			3	553.40
16/12/2025	16:04:11.431	100		553.00
			100	553.00
			100	553.00
16/12/2025	16:04:09.625	3		552.80
			3	552.80
			3	552.80
16/12/2025	16:02:09.495	10		553.10
			10	553.10
			10	553.10
16/12/2025	16:00:08.907	15		553.90
			15	553.90
			15	553.90
16/12/2025	16:00:01.157	6		554.10
			6	554.10
			6	554.10
16/12/2025	15:57:24.890	24		553.20
			24	553.20
			24	553.20
16/12/2025	15:57:16.611	2		552.90
			2	552.90
			2	552.90
16/12/2025	15:56:19.201	1		552.90
			1	552.90
			1	552.90
16/12/2025	15:56:17.662	146		552.60
			146	552.60
			146	552.60
16/12/2025	15:56:17.611	1		552.60
			1	552.60
			1	552.60
16/12/2025	15:54:46.396	3		552.50
			3	552.50
			3	552.50
16/12/2025	15:54:21.855	1		552.20
			1	552.20
			1	552.20
16/12/2025	15:51:30.164	3		552.10
			3	552.10
			3	552.10
16/12/2025	15:51:04.372	23		552.00
			20	552.00
			23	552.00
			3	552.00
16/12/2025	15:50:58.472	1		551.90
			1	551.90
			1	551.90
16/12/2025	15:47:12.706	10		550.90
			10	550.90
			10	550.90
16/12/2025	15:46:41.690	5		550.40
			5	550.40
			5	550.40
16/12/2025	15:46:18.056	1		550.40
			1	550.40
			1	550.40
16/12/2025	15:42:25.990	40		550.00
			40	550.00
			40	550.00
16/12/2025	15:41:07.404	5		550.10
			5	550.10
			5	550.10
16/12/2025	15:40:50.698	3		550.80
			3	550.80
			3	550.80
16/12/2025	15:38:22.702	10		550.90
			10	550.90
			10	550.90
16/12/2025	15:38:14.806	2		550.90
			2	550.90
			2	550.90
16/12/2025	15:36:37.238	10		550.00
			10	550.00
			10	550.00
16/12/2025	15:36:09.982	3		548.30
			3	548.30
			3	548.30
16/12/2025	15:33:38.052	19		549.60
			19	549.60
			19	549.60
16/12/2025	15:32:45.431	3		550.00
			3	550.00
			2	550.00
			1	550.00
16/12/2025	15:32:45.347	5		549.80
			5	549.80
			5	549.80
16/12/2025	15:32:10.767	1		548.80
			1	548.80
			1	548.80
16/12/2025	15:31:20.580	2		548.20
			2	548.20
			2	548.20
16/12/2025	15:25:54.926	2		546.10
			2	546.10
			2	546.10
16/12/2025	15:25:00.334	35		546.60
			35	546.60
			35	546.60
16/12/2025	15:22:59.897	100		546.60
			100	546.60
			100	546.60
16/12/2025	15:22:50.565	100		546.60
			100	546.60
			100	546.60
16/12/2025	15:22:37.125	5		546.70
			5	546.70
			5	546.70
16/12/2025	15:22:18.977	2		546.70
			2	546.70
			2	546.70
16/12/2025	15:16:24.148	7		547.30
			7	547.30
			7	547.30
16/12/2025	15:12:59.331	10		546.70
			10	546.70
			10	546.70
16/12/2025	15:12:50.046	5		546.40
			5	546.40
			5	546.40
16/12/2025	15:10:32.830	2		546.10
			2	546.10
			2	546.10
16/12/2025	15:10:21.026	15		546.60
			15	546.60
			15	546.60
16/12/2025	15:10:14.637	5		546.50
			5	546.50
			5	546.50
16/12/2025	15:10:08.663	23		546.50
			23	546.50
			23	546.50
16/12/2025	15:09:01.819	1		546.80
			1	546.80
			1	546.80
16/12/2025	15:06:29.268	8		545.90
			8	545.90
			8	545.90
16/12/2025	15:06:09.023	10		545.80
			10	545.80
			10	545.80
16/12/2025	15:04:02.913	3		545.30
			3	545.30
			3	545.30
16/12/2025	15:03:47.008	200		545.50
			200	545.50
			200	545.50
16/12/2025	15:03:43.535	765		545.30
			255	545.30
			765	545.30
			10	545.30
			500	545.30
16/12/2025	15:03:22.268	2 935		545.00
			400	545.00
			500	545.00
			100	545.00
			500	545.00
			500	545.00
			35	545.00
			2 935	545.00
			400	545.00
			500	545.00
16/12/2025	15:02:26.478	1 650		545.00
			1 650	545.00
			1 500	545.00
			6	545.00
			52	545.00
			92	545.00
16/12/2025	15:02:03.665	100		545.80
			100	545.80
			100	545.80
16/12/2025	15:01:19.254	1		546.30
			1	546.30
			1	546.30
16/12/2025	14:56:30.039	100		547.10
			100	547.10
			100	547.10
16/12/2025	14:56:16.254	3		547.30
			3	547.30
			3	547.30
16/12/2025	14:56:11.483	10		546.70
			10	546.70
			10	546.70
16/12/2025	14:54:36.429	120		547.00
			20	547.00
			100	547.00
			100	547.00
			20	547.00
16/12/2025	14:54:24.964	100		547.00
			100	547.00
			100	547.00
16/12/2025	14:54:16.859	9		547.20
			9	547.20
			9	547.20
16/12/2025	14:53:26.814	1		547.70
			1	547.70
			1	547.70
16/12/2025	14:52:36.224	1		547.70
			1	547.70
			1	547.70
16/12/2025	14:51:40.436	13		548.40
			13	548.40
			13	548.40
16/12/2025	14:51:08.755	3		548.30
			3	548.30
			3	548.30
16/12/2025	14:51:06.903	6		548.30
			6	548.30
			6	548.30
16/12/2025	14:51:06.738	24		548.30
			13	548.30
			24	548.30
			1	548.30
			2	548.30
			2	548.30
			6	548.30
16/12/2025	14:51:06.658	5		548.30
			5	548.30
			5	548.30
16/12/2025	14:51:06.554	1		548.30
			1	548.30
			1	548.30
16/12/2025	14:51:04.719	2		548.30
			2	548.30
			2	548.30
16/12/2025	14:50:53.531	3		547.80
			3	547.80
			3	547.80
16/12/2025	14:47:48.753	1		548.80
			1	548.80
			1	548.80
16/12/2025	14:45:24.499	3		547.90
			3	547.90
			3	547.90
16/12/2025	14:43:40.752	1		548.90
			1	548.90
			1	548.90
16/12/2025	14:43:22.037	2		548.20
			2	548.20
			2	548.20
16/12/2025	14:41:57.555	5		547.80
			5	547.80
			5	547.80
16/12/2025	14:41:55.544	3		547.80
			3	547.80
			3	547.80
16/12/2025	14:38:00.274	4		548.60
			4	548.60
			4	548.60
16/12/2025	14:37:08.821	7		547.80
			7	547.80
			7	547.80
16/12/2025	14:36:28.967	3		548.40
			3	548.40
			3	548.40
16/12/2025	14:36:12.301	10		548.60
			10	548.60
			10	548.60
16/12/2025	14:34:08.106	1		548.60
			1	548.60
			1	548.60
16/12/2025	14:32:24.287	12		548.80
			12	548.80
			12	548.80
16/12/2025	14:27:41.189	4		548.30
			4	548.30
			4	548.30
16/12/2025	14:25:41.088	10		547.50
			10	547.50
			10	547.50
16/12/2025	14:24:08.381	100		547.60
			100	547.60
			100	547.60
16/12/2025	14:22:33.292	14		547.20
			14	547.20
			14	547.20
16/12/2025	14:17:03.248	3		547.40
			3	547.40
			3	547.40
16/12/2025	14:15:37.265	100		547.70
			100	547.70
			100	547.70
16/12/2025	14:11:27.833	2		547.80
			2	547.80
			2	547.80
16/12/2025	14:10:46.034	15		547.80
			15	547.80
			15	547.80
16/12/2025	14:10:42.102	2		548.00
			2	548.00
			2	548.00
16/12/2025	14:09:11.557	4		548.00
			4	548.00
			4	548.00
16/12/2025	14:08:01.692	100		548.00
			100	548.00
			100	548.00
16/12/2025	14:04:04.852	7		547.80
			7	547.80
			7	547.80
16/12/2025	13:58:21.603	7		547.90
			7	547.90
			7	547.90
16/12/2025	13:48:14.235	6		548.30
			6	548.30
			6	548.30
16/12/2025	13:47:58.724	1		548.70
			1	548.70
			1	548.70
16/12/2025	13:44:06.174	3		548.90
			3	548.90
			3	548.90
16/12/2025	13:43:41.861	1		548.50
			1	548.50
			1	548.50
16/12/2025	13:40:28.394	20		548.50
			20	548.50
			20	548.50
16/12/2025	13:37:31.498	7		549.10
			7	549.10
			7	549.10
16/12/2025	13:36:54.417	7		548.70
			7	548.70
			7	548.70
16/12/2025	13:36:11.356	14		548.60
			14	548.60
			14	548.60
16/12/2025	13:34:11.020	5		548.70
			5	548.70
			5	548.70
16/12/2025	13:29:29.212	6		548.30
			6	548.30
			6	548.30
16/12/2025	13:27:17.166	1		548.20
			1	548.20
			1	548.20
16/12/2025	13:25:46.488	2		548.20
			2	548.20
			2	548.20
16/12/2025	13:24:40.314	5		548.50
			5	548.50
			5	548.50
16/12/2025	13:14:48.465	20		548.90
			20	548.90
			20	548.90
16/12/2025	13:14:29.676	3		548.00
			3	548.00
			3	548.00
16/12/2025	13:12:35.044	8		548.50
			8	548.50
			8	548.50
16/12/2025	13:12:27.235	10		547.80
			10	547.80
			10	547.80
16/12/2025	13:10:15.626	3		547.30
			3	547.30
			3	547.30
16/12/2025	13:08:10.389	1		547.80
			1	547.80
			1	547.80
16/12/2025	13:04:56.640	1		547.70
			1	547.70
			1	547.70
16/12/2025	12:58:30.218	3		547.50
			3	547.50
			3	547.50
16/12/2025	12:57:58.414	1		548.00
			1	548.00
			1	548.00
16/12/2025	12:57:22.095	1		547.90
			1	547.90
			1	547.90
16/12/2025	12:56:45.023	16		547.60
			16	547.60
			16	547.60
16/12/2025	12:56:27.394	9		547.90
			9	547.90
			9	547.90
16/12/2025	12:54:58.242	9		547.90
			9	547.90
			9	547.90
16/12/2025	12:54:34.790	5		547.40
			5	547.40
			5	547.40
16/12/2025	12:52:42.784	1		548.10
			1	548.10
			1	548.10
16/12/2025	12:47:59.396	5		547.20
			5	547.20
			5	547.20
16/12/2025	12:46:31.958	4		548.20
			4	548.20
			4	548.20
16/12/2025	12:38:26.369	100		547.50
			100	547.50
			100	547.50
16/12/2025	12:38:12.903	60		547.40
			60	547.40
			60	547.40
16/12/2025	12:32:37.987	1		547.60
			1	547.60
			1	547.60
16/12/2025	12:24:57.283	6		547.90
			6	547.90
			6	547.90
16/12/2025	12:09:22.430	14		547.70
			14	547.70
			14	547.70
16/12/2025	12:06:09.116	1		547.70
			1	547.70
			1	547.70
16/12/2025	12:05:30.971	1		547.30
			1	547.30
			1	547.30
16/12/2025	11:55:54.103	5		547.10
			5	547.10
			5	547.10
16/12/2025	11:48:59.536	3		547.50
			3	547.50
			3	547.50
16/12/2025	11:48:40.821	1		548.00
			1	548.00
			1	548.00
16/12/2025	11:47:30.574	1		548.20
			1	548.20
			1	548.20
16/12/2025	11:45:06.801	90		547.80
			90	547.80
			90	547.80
16/12/2025	11:44:35.165	14		547.60
			14	547.60
			14	547.60
16/12/2025	11:44:00.088	5		547.90
			5	547.90
			5	547.90
16/12/2025	11:42:37.611	1		547.90
			1	547.90
			1	547.90
16/12/2025	11:42:05.955	1		547.90
			1	547.90
			1	547.90
16/12/2025	11:38:49.070	3		546.90
			3	546.90
			3	546.90
16/12/2025	11:36:19.851	16		547.00
			16	547.00
			16	547.00
16/12/2025	11:36:16.183	5		547.00
			5	547.00
			5	547.00
16/12/2025	11:35:39.157	13		547.50
			13	547.50
			13	547.50
16/12/2025	11:33:03.137	2		546.80
			2	546.80
			2	546.80
16/12/2025	11:32:14.105	10		546.60
			10	546.60
			10	546.60
16/12/2025	11:30:34.449	2		546.80
			2	546.80
			2	546.80
16/12/2025	11:29:21.975	6		547.60
			6	547.60
			6	547.60
16/12/2025	11:28:40.874	30		546.40
			30	546.40
			30	546.40
16/12/2025	11:27:27.930	2		547.10
			2	547.10
			2	547.10
16/12/2025	11:26:41.679	5		547.10
			5	547.10
			5	547.10
16/12/2025	11:25:58.316	1		546.70
			1	546.70
			1	546.70
16/12/2025	11:23:44.339	3		547.20
			3	547.20
			3	547.20
16/12/2025	11:23:24.034	3		547.20
			3	547.20
			3	547.20
16/12/2025	11:18:48.972	10		546.50
			10	546.50
			10	546.50
16/12/2025	11:12:13.907	2		546.00
			2	546.00
			2	546.00
16/12/2025	11:11:15.893	80		546.50
			80	546.50
			80	546.50
16/12/2025	11:11:05.688	1		546.30
			1	546.30
			1	546.30
16/12/2025	11:10:10.494	65		546.10
			65	546.10
			65	546.10
16/12/2025	11:09:33.472	6		546.00
			6	546.00
			6	546.00
16/12/2025	11:07:26.720	4		545.70
			4	545.70
			4	545.70
16/12/2025	11:04:52.000	10		545.90
			10	545.90
			10	545.90
16/12/2025	11:02:40.803	2		545.00
			2	545.00
			2	545.00
16/12/2025	10:57:47.165	80		545.90
			69	545.90
			80	545.90
			11	545.90
16/12/2025	10:57:15.950	100		545.90
			100	545.90
			100	545.90
16/12/2025	10:56:59.351	1		546.30
			1	546.30
			1	546.30
16/12/2025	10:55:29.259	3		545.90
			3	545.90
			3	545.90
16/12/2025	10:55:11.947	1		546.50
			1	546.50
			1	546.50
16/12/2025	10:54:38.983	28		546.20
			28	546.20
			28	546.20
16/12/2025	10:52:52.815	10		546.60
			10	546.60
			10	546.60
16/12/2025	10:48:46.684	3		546.20
			3	546.20
			3	546.20
16/12/2025	10:47:57.136	10		546.30
			10	546.30
			10	546.30
16/12/2025	10:46:52.830	1		546.70
			1	546.70
			1	546.70
16/12/2025	10:41:25.801	1		546.30
			1	546.30
			1	546.30
16/12/2025	10:40:46.874	89		546.20
			89	546.20
			89	546.20
16/12/2025	10:38:56.834	4		547.20
			4	547.20
			4	547.20
16/12/2025	10:37:18.112	35		547.20
			35	547.20
			35	547.20
16/12/2025	10:37:16.671	1		546.50
			1	546.50
			1	546.50
16/12/2025	10:36:55.090	35		546.50
			35	546.50
			35	546.50
16/12/2025	10:35:24.598	8		547.40
			8	547.40
			8	547.40
16/12/2025	10:34:44.785	2		547.50
			2	547.50
			2	547.50
16/12/2025	10:33:18.270	15		547.40
			15	547.40
			15	547.40
16/12/2025	10:30:58.680	8		546.60
			8	546.60
			8	546.60
16/12/2025	10:27:31.843	10		547.20
			10	547.20
			10	547.20
16/12/2025	10:23:51.491	3		546.80
			3	546.80
			3	546.80
16/12/2025	10:20:25.780	5		546.80
			5	546.80
			5	546.80
16/12/2025	10:18:08.376	2		546.80
			2	546.80
			2	546.80
16/12/2025	10:15:33.286	8		547.00
			8	547.00
			8	547.00
16/12/2025	10:15:27.639	8		546.90
			8	546.90
			8	546.90
16/12/2025	10:15:22.296	5		547.10
			5	547.10
			5	547.10
16/12/2025	10:12:12.697	9		546.40
			2	546.40
			9	546.40
			7	546.40
16/12/2025	10:09:55.811	100		547.40
			100	547.40
			100	547.40
16/12/2025	10:06:30.792	1		546.80
			1	546.80
			1	546.80
16/12/2025	10:05:28.902	1		546.60
			1	546.60
			1	546.60
16/12/2025	10:03:14.376	10		546.50
			10	546.50
			10	546.50
16/12/2025	10:02:47.172	10		546.00
			10	546.00
			10	546.00
16/12/2025	10:02:09.818	9		546.20
			9	546.20
			9	546.20
16/12/2025	09:58:43.305	100		545.80
			100	545.80
			100	545.80
16/12/2025	09:58:25.224	6		545.50
			6	545.50
			6	545.50
16/12/2025	09:58:24.621	95		545.50
			95	545.50
			95	545.50
16/12/2025	09:58:24.152	28		545.20
			8	545.20
			20	545.20
			28	545.20
16/12/2025	09:58:05.254	245		545.20
			15	545.20
			100	545.20
			245	545.20
			100	545.20
			30	545.20
16/12/2025	09:57:22.770	1		545.80
			1	545.80
			1	545.80
16/12/2025	09:54:18.335	1		545.00
			1	545.00
			1	545.00
16/12/2025	09:52:18.034	18		545.80
			18	545.80
			18	545.80
16/12/2025	09:51:35.705	80		545.80
			80	545.80
			80	545.80
16/12/2025	09:51:28.797	80		545.80
			80	545.80
			80	545.80
16/12/2025	09:51:21.700	43		545.10
			43	545.10
			3	545.10
			40	545.10
16/12/2025	09:51:20.686	80		545.00
			80	545.00
			80	545.00
16/12/2025	09:50:33.722	80		545.40
			80	545.40
			80	545.40
16/12/2025	09:50:17.559	1		545.40
			1	545.40
			1	545.40
16/12/2025	09:48:10.789	38		545.50
			38	545.50
			38	545.50
16/12/2025	09:48:08.839	82		545.50
			80	545.50
			82	545.50
			2	545.50
16/12/2025	09:46:40.588	80		545.70
			80	545.70
			80	545.70
16/12/2025	09:46:13.544	60		545.70
			60	545.70
			60	545.70
16/12/2025	09:45:48.640	5		546.00
			5	546.00
			5	546.00
16/12/2025	09:45:02.229	25		546.10
			25	546.10
			25	546.10
16/12/2025	09:44:25.510	80		546.00
			80	546.00
			80	546.00
16/12/2025	09:43:57.103	28		545.70
			28	545.70
			28	545.70
16/12/2025	09:43:45.611	40		545.70
			40	545.70
			40	545.70
16/12/2025	09:43:45.343	80		545.70
			80	545.70
			80	545.70
16/12/2025	09:42:58.745	80		546.00
			80	546.00
			80	546.00
16/12/2025	09:42:17.769	20		545.80
			20	545.80
			20	545.80
16/12/2025	09:42:02.972	4		545.80
			4	545.80
			4	545.80
16/12/2025	09:37:09.008	3		546.00
			3	546.00
			3	546.00
16/12/2025	09:35:17.976	35		545.60
			35	545.60
			35	545.60
16/12/2025	09:35:01.125	3		546.40
			3	546.40
			3	546.40
16/12/2025	09:34:17.640	1		545.80
			1	545.80
			1	545.80
16/12/2025	09:34:14.021	14		545.80
			14	545.80
			14	545.80
16/12/2025	09:34:13.015	10		545.80
			10	545.80
			10	545.80
16/12/2025	09:34:12.613	19		545.80
			19	545.80
			19	545.80
16/12/2025	09:33:07.169	7		545.50
			7	545.50
			7	545.50
16/12/2025	09:29:26.780	40		546.40
			40	546.40
			40	546.40
16/12/2025	09:29:26.242	80		546.40
			80	546.40
			80	546.40
16/12/2025	09:29:13.993	80		546.10
			80	546.10
			80	546.10
16/12/2025	09:29:11.126	1		545.30
			1	545.30
			1	545.30
16/12/2025	09:21:01.971	2		544.70
			2	544.70
			2	544.70
16/12/2025	09:20:16.625	1		544.60
			1	544.60
			1	544.60
16/12/2025	09:19:42.393	20		544.60
			20	544.60
			20	544.60
16/12/2025	09:16:02.138	36		545.10
			36	545.10
			21	545.10
			15	545.10
16/12/2025	09:15:34.372	41		545.00
			41	545.00
			41	545.00
16/12/2025	09:15:26.008	2		545.10
			2	545.10
			2	545.10
16/12/2025	09:15:17.567	10		545.20
			10	545.20
			10	545.20
16/12/2025	09:14:32.067	5		544.80
			5	544.80
			5	544.80
16/12/2025	09:12:33.836	3		545.90
			3	545.90
			3	545.90
16/12/2025	09:11:23.554	4		544.40
			4	544.40
			4	544.40
16/12/2025	09:10:53.118	20		544.40
			20	544.40
			20	544.40
16/12/2025	09:10:02.154	2		544.50
			2	544.50
			2	544.50
16/12/2025	09:07:28.972	12		544.30
			12	544.30
			12	544.30
16/12/2025	09:07:05.270	42		544.30
			42	544.30
			42	544.30
16/12/2025	09:06:40.295	10		544.30
			5	544.30
			10	544.30
			5	544.30
16/12/2025	09:05:58.782	7		544.30
			7	544.30
			7	544.30
16/12/2025	09:04:27.678	100		544.10
			100	544.10
			100	544.10
16/12/2025	09:04:19.418	100		544.20
			15	544.20
			100	544.20
			85	544.20
16/12/2025	09:03:26.522	3		545.70
			3	545.70
			3	545.70
16/12/2025	08:57:55.701	100		544.00
			100	544.00
			100	544.00
16/12/2025	08:54:10.550	2		545.20
			2	545.20
			2	545.20
16/12/2025	08:53:52.731	4		545.30
			4	545.30
			4	545.30
16/12/2025	08:53:46.712	3		545.30
			3	545.30
			3	545.30
16/12/2025	08:51:12.163	2		543.30
			2	543.30
			2	543.30
16/12/2025	08:50:12.856	7		543.30
			4	543.30
			3	543.30
			7	543.30
16/12/2025	08:45:56.662	2		543.20
			2	543.20
			2	543.20
16/12/2025	08:45:55.031	17		544.60
			15	544.60
			2	544.60
			15	544.60
			2	544.60
16/12/2025	08:45:19.948	20		543.20
			20	543.20
			20	543.20
16/12/2025	08:43:29.949	11		543.30
			11	543.30
			11	543.30
16/12/2025	08:43:02.560	32		543.30
			32	543.30
			15	543.30
			17	543.30
16/12/2025	08:38:46.840	4		543.30
			4	543.30
			4	543.30
16/12/2025	08:37:12.454	1		545.20
			1	545.20
			1	545.20
16/12/2025	08:36:28.879	39		545.50
			14	545.50
			10	545.50
			15	545.50
			39	545.50
16/12/2025	08:34:15.477	23		544.40
			23	544.40
			23	544.40
16/12/2025	08:29:48.630	1		545.80
			1	545.80
			1	545.80
16/12/2025	08:25:59.338	72		544.40
			72	544.40
			72	544.40
16/12/2025	08:23:49.175	1		545.90
			1	545.90
			1	545.90
16/12/2025	08:21:57.004	19		544.40
			4	544.40
			19	544.40
			15	544.40
16/12/2025	08:19:50.595	2		544.40
			2	544.40
			2	544.40
16/12/2025	08:17:41.326	40		544.40
			40	544.40
			40	544.40
16/12/2025	08:17:09.867	4		545.70
			4	545.70
			4	545.70
16/12/2025	08:15:04.280	15		544.40
			15	544.40
			15	544.40
16/12/2025	08:14:51.411	193		544.30
			193	544.30
			20	544.30
			100	544.30
			73	544.30
16/12/2025	08:14:49.900	9		543.10
			9	543.10
			9	543.10
16/12/2025	08:14:49.800	138		543.10
			138	543.10
			138	543.10
16/12/2025	08:14:31.937	1		544.90
			1	544.90
			1	544.90
16/12/2025	08:08:45.083	2		544.90
			2	544.90
			2	544.90
16/12/2025	08:06:27.099	20		543.10
			20	543.10
			20	543.10
16/12/2025	08:04:43.619	7		544.90
			7	544.90
			7	544.90
16/12/2025	08:03:56.132	1		544.90
			1	544.90
			1	544.90
16/12/2025	08:00:21.948	1		543.10
			1	543.10
			1	543.10
16/12/2025	08:00:10.757	1		544.90
			1	544.90
			1	544.90
16/12/2025	07:49:17.787	9		543.10
			9	543.10
			9	543.10
16/12/2025	07:42:37.343	90		543.40
			15	543.40
			75	543.40
			90	543.40
16/12/2025	07:42:33.547	10		543.40
			10	543.40
			10	543.40
16/12/2025	07:31:33.894	30		544.30
			30	544.30
			3	544.30
			27	544.30
16/12/2025	07:31:09.548	18		544.30
			5	544.30
			2	544.30
			18	544.30
			2	544.30
			9	544.30
16/12/2025	07:31:09.534	1		545.00
			1	545.00
			1	545.00
16/12/2025	07:30:09.334	50		546.20
			1	546.20
			3	546.20
			3	546.20
			7	546.20
			10	546.20
			5	546.20
			8	546.20
			20	546.20
			20	546.20
			9	546.20
			8	546.20
			6	546.20

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: 1 495.00
Ask: 1 496.50
Volume: 65 817
-2.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 16:56:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice