Tradegate Exchange

RWE AG

445

332

32.00

Date	Time	Volume	Order Volume	Price
14/05/2025	13:53:15.179	327		32.00
			327	32.00
			327	32.00
14/05/2025	13:51:20.042	16		32.00
			16	32.00
			16	32.00
14/05/2025	13:50:56.991	1		31.99
			1	31.99
			1	31.99
14/05/2025	13:50:52.869	100		31.99
			100	31.99
			100	31.99
14/05/2025	13:50:51.260	2		31.99
			2	31.99
			2	31.99
14/05/2025	13:50:20.350	1		32.00
			1	32.00
			1	32.00
14/05/2025	13:49:47.244	500		31.98
			500	31.98
			500	31.98
14/05/2025	13:49:17.909	400		31.98
			400	31.98
			400	31.98
14/05/2025	13:48:25.461	100		31.97
			100	31.97
			100	31.97
14/05/2025	13:45:57.051	100		31.96
			100	31.96
			100	31.96
14/05/2025	13:45:20.582	300		31.94
			70	31.94
			230	31.94
			300	31.94
14/05/2025	13:45:20.451	200		31.95
			200	31.95
			200	31.95
14/05/2025	13:45:08.153	6		31.96
			6	31.96
			6	31.96
14/05/2025	13:43:18.602	10		31.96
			10	31.96
			10	31.96
14/05/2025	13:43:09.990	13		31.97
			13	31.97
			13	31.97
14/05/2025	13:43:07.236	200		31.97
			200	31.97
			200	31.97
14/05/2025	13:42:54.391	1		31.99
			1	31.99
			1	31.99
14/05/2025	13:42:43.127	650		31.96
			650	31.96
			650	31.96
14/05/2025	13:42:19.160	3		31.97
			3	31.97
			3	31.97
14/05/2025	13:42:18.829	500		31.98
			500	31.98
			500	31.98
14/05/2025	13:41:55.098	4		31.99
			4	31.99
			4	31.99
14/05/2025	13:41:46.231	10		31.98
			10	31.98
			10	31.98
14/05/2025	13:41:35.705	50		31.98
			50	31.98
			50	31.98
14/05/2025	13:41:33.331	150		31.97
			150	31.97
			150	31.97
14/05/2025	13:41:33.245	1 000		31.98
			1 000	31.98
			1 000	31.98
14/05/2025	13:41:33.163	100		31.99
			100	31.99
			100	31.99
14/05/2025	13:41:17.288	912		32.00
			200	32.00
			687	32.00
			25	32.00
			912	32.00
14/05/2025	13:41:17.141	1 250		32.00
			1 000	32.00
			114	32.00
			1 250	32.00
			3	32.00
			10	32.00
			13	32.00
			100	32.00
			10	32.00
14/05/2025	13:41:16.471	2 512		32.00
			40	32.00
			312	32.00
			1 000	32.00
			16	32.00
			1 025	32.00
			32	32.00
			250	32.00
			100	32.00
			130	32.00
			10	32.00
			770	32.00
			56	32.00
			60	32.00
			51	32.00
			35	32.00
			18	32.00
			10	32.00
			180	32.00
			20	32.00
			50	32.00
			35	32.00
			15	32.00
			12	32.00
			30	32.00
			5	32.00
			3	32.00
			200	32.00
			100	32.00
			70	32.00
			100	32.00
			11	32.00
			15	32.00
			45	32.00
			50	32.00
			50	32.00
			15	32.00
			3	32.00
			100	32.00
14/05/2025	13:41:16.410	40		32.00
			30	32.00
			5	32.00
			5	32.00
			40	32.00
14/05/2025	13:41:16.236	350		32.01
			350	32.01
			350	32.01
14/05/2025	13:39:44.986	100		32.01
			100	32.01
			90	32.01
			10	32.01
14/05/2025	13:36:57.387	194		32.03
			194	32.03
			194	32.03
14/05/2025	13:36:49.272	150		32.04
			150	32.04
			150	32.04
14/05/2025	13:36:20.605	16		32.06
			16	32.06
			16	32.06
14/05/2025	13:32:52.657	2		32.04
			2	32.04
			2	32.04
14/05/2025	13:31:05.930	250		32.03
			250	32.03
			250	32.03
14/05/2025	13:29:59.130	500		32.02
			500	32.02
			500	32.02
14/05/2025	13:28:51.695	750		32.03
			750	32.03
			750	32.03
14/05/2025	13:28:18.626	1		32.05
			1	32.05
			1	32.05
14/05/2025	13:27:36.143	100		32.05
			100	32.05
			100	32.05
14/05/2025	13:26:09.246	147		32.03
			147	32.03
			147	32.03
14/05/2025	13:25:06.799	79		32.02
			79	32.02
			79	32.02
14/05/2025	13:24:38.752	100		32.03
			100	32.03
			100	32.03
14/05/2025	13:24:17.137	2 535		32.02
			100	32.02
			2 435	32.02
			2 535	32.02
14/05/2025	13:24:12.405	1 000		32.02
			900	32.02
			100	32.02
			1 000	32.02
14/05/2025	13:23:47.286	500		32.03
			500	32.03
			500	32.03
14/05/2025	13:23:27.309	100		32.04
			100	32.04
			100	32.04
14/05/2025	13:18:56.945	100		32.05
			100	32.05
			100	32.05
14/05/2025	13:18:30.452	314		32.05
			314	32.05
			314	32.05
14/05/2025	13:18:30.397	1 250		32.05
			1 250	32.05
			1 250	32.05
14/05/2025	13:18:18.650	18		32.06
			18	32.06
			18	32.06
14/05/2025	13:16:04.949	550		32.05
			550	32.05
			550	32.05
14/05/2025	13:15:03.894	850		32.06
			850	32.06
			850	32.06
14/05/2025	13:13:54.745	10		32.06
			10	32.06
			10	32.06
14/05/2025	13:13:12.365	3		32.07
			3	32.07
			3	32.07
14/05/2025	13:13:04.831	2		32.06
			2	32.06
			2	32.06
14/05/2025	13:11:40.672	1 000		32.05
			1 000	32.05
			1 000	32.05
14/05/2025	13:11:02.571	120		32.07
			120	32.07
			120	32.07
14/05/2025	13:10:35.113	105		32.05
			105	32.05
			105	32.05
14/05/2025	13:10:35.019	275		32.05
			275	32.05
			275	32.05
14/05/2025	13:10:30.914	1 750		32.05
			100	32.05
			30	32.05
			100	32.05
			1 120	32.05
			1 750	32.05
			400	32.05
14/05/2025	13:10:03.336	25		32.06
			25	32.06
			25	32.06
14/05/2025	13:09:05.027	331		32.07
			331	32.07
			331	32.07
14/05/2025	13:08:12.766	105		32.09
			105	32.09
			105	32.09
14/05/2025	13:07:43.209	47		32.10
			47	32.10
			47	32.10
14/05/2025	13:07:43.172	75		32.10
			75	32.10
			75	32.10
14/05/2025	13:07:42.913	200		32.10
			200	32.10
			200	32.10
14/05/2025	13:06:00.046	100		32.13
			100	32.13
			100	32.13
14/05/2025	13:05:37.835	16		32.12
			16	32.12
			16	32.12
14/05/2025	13:05:19.057	1 000		32.11
			1 000	32.11
			1 000	32.11
14/05/2025	13:03:47.486	40		32.10
			40	32.10
			40	32.10
14/05/2025	13:01:22.984	100		32.08
			100	32.08
			53	32.08
			1	32.08
			16	32.08
			30	32.08
14/05/2025	12:58:41.359	1 000		32.12
			1 000	32.12
			1 000	32.12
14/05/2025	12:55:56.808	2		32.12
			2	32.12
			2	32.12
14/05/2025	12:55:52.443	40		32.12
			40	32.12
			40	32.12
14/05/2025	12:53:17.498	32		32.15
			32	32.15
			32	32.15
14/05/2025	12:52:46.605	100		32.15
			100	32.15
			100	32.15
14/05/2025	12:52:27.960	1		32.15
			1	32.15
			1	32.15
14/05/2025	12:50:36.214	1 000		32.13
			1 000	32.13
			1 000	32.13
14/05/2025	12:50:31.098	2 500		32.14
			2 500	32.14
			2 500	32.14
14/05/2025	12:50:23.412	2 500		32.14
			2 500	32.14
			2 500	32.14
14/05/2025	12:48:12.645	50		32.13
			50	32.13
			50	32.13
14/05/2025	12:48:07.202	20		32.14
			20	32.14
			20	32.14
14/05/2025	12:47:53.076	1		32.13
			1	32.13
			1	32.13
14/05/2025	12:47:11.134	60		32.14
			60	32.14
			60	32.14
14/05/2025	12:44:49.622	200		32.16
			200	32.16
			200	32.16
14/05/2025	12:40:41.294	10		32.17
			10	32.17
			10	32.17
14/05/2025	12:40:35.431	32		32.17
			32	32.17
			32	32.17
14/05/2025	12:40:24.592	30		32.17
			30	32.17
			30	32.17
14/05/2025	12:39:36.084	1 000		32.17
			1 000	32.17
			1 000	32.17
14/05/2025	12:39:05.832	10		32.16
			10	32.16
			10	32.16
14/05/2025	12:38:50.260	1		32.17
			1	32.17
			1	32.17
14/05/2025	12:34:08.821	25		32.17
			25	32.17
			25	32.17
14/05/2025	12:34:06.618	258		32.17
			258	32.17
			258	32.17
14/05/2025	12:33:06.782	150		32.17
			150	32.17
			150	32.17
14/05/2025	12:31:34.848	15		32.16
			15	32.16
			15	32.16
14/05/2025	12:29:34.609	10		32.19
			10	32.19
			10	32.19
14/05/2025	12:25:55.759	30		32.20
			30	32.20
			30	32.20
14/05/2025	12:23:52.511	20		32.21
			20	32.21
			20	32.21
14/05/2025	12:22:35.953	1 001		32.22
			1 001	32.22
			1 001	32.22
14/05/2025	12:21:11.091	500		32.24
			500	32.24
			500	32.24
14/05/2025	12:21:00.169	25		32.23
			25	32.23
			25	32.23
14/05/2025	12:19:44.529	239		32.24
			239	32.24
			239	32.24
14/05/2025	12:17:50.367	3		32.25
			3	32.25
			3	32.25
14/05/2025	12:15:33.891	200		32.24
			200	32.24
			200	32.24
14/05/2025	12:14:44.108	60		32.24
			60	32.24
			60	32.24
14/05/2025	12:12:25.466	26		32.23
			26	32.23
			26	32.23
14/05/2025	12:11:17.333	100		32.27
			100	32.27
			100	32.27
14/05/2025	12:11:08.793	3		32.26
			3	32.26
			3	32.26
14/05/2025	12:09:56.800	12		32.26
			12	32.26
			12	32.26
14/05/2025	12:07:47.293	1		32.24
			1	32.24
			1	32.24
14/05/2025	12:07:15.502	500		32.25
			500	32.25
			500	32.25
14/05/2025	12:06:31.124	63		32.23
			63	32.23
			63	32.23
14/05/2025	12:01:14.661	2		32.27
			2	32.27
			2	32.27
14/05/2025	12:01:11.022	31		32.26
			31	32.26
			31	32.26
14/05/2025	12:01:02.095	1 250		32.27
			1 250	32.27
			1 250	32.27
14/05/2025	12:00:43.170	428		32.27
			428	32.27
			428	32.27
14/05/2025	11:58:59.449	13		32.23
			13	32.23
			13	32.23
14/05/2025	11:57:36.346	50		32.25
			50	32.25
			50	32.25
14/05/2025	11:55:50.741	20		32.26
			20	32.26
			20	32.26
14/05/2025	11:52:57.246	100		32.27
			100	32.27
			100	32.27
14/05/2025	11:49:29.261	4		32.27
			4	32.27
			4	32.27
14/05/2025	11:49:06.348	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	11:47:39.931	25		32.26
			25	32.26
			25	32.26
14/05/2025	11:45:51.391	30		32.23
			30	32.23
			30	32.23
14/05/2025	11:43:19.279	155		32.21
			155	32.21
			155	32.21
14/05/2025	11:41:51.000	200		32.22
			200	32.22
			200	32.22
14/05/2025	11:41:35.962	10		32.21
			10	32.21
			10	32.21
14/05/2025	11:38:10.875	100		32.21
			100	32.21
			100	32.21
14/05/2025	11:35:54.879	1 500		32.24
			1 500	32.24
			1 500	32.24
14/05/2025	11:33:42.730	110		32.20
			110	32.20
			110	32.20
14/05/2025	11:32:41.041	125		32.21
			125	32.21
			125	32.21
14/05/2025	11:31:38.566	750		32.20
			750	32.20
			750	32.20
14/05/2025	11:31:24.369	1 250		32.20
			1 250	32.20
			1 250	32.20
14/05/2025	11:30:59.463	50		32.20
			50	32.20
			50	32.20
14/05/2025	11:30:44.644	1 000		32.19
			1 000	32.19
			1 000	32.19
14/05/2025	11:30:30.967	120		32.19
			120	32.19
			120	32.19
14/05/2025	11:30:05.046	200		32.20
			200	32.20
			200	32.20
14/05/2025	11:29:39.476	3		32.19
			3	32.19
			3	32.19
14/05/2025	11:28:49.438	30		32.20
			30	32.20
			30	32.20
14/05/2025	11:27:13.108	25		32.20
			25	32.20
			25	32.20
14/05/2025	11:24:00.453	100		32.19
			100	32.19
			100	32.19
14/05/2025	11:20:03.151	100		32.20
			100	32.20
			100	32.20
14/05/2025	11:19:22.590	150		32.18
			150	32.18
			150	32.18
14/05/2025	11:18:51.058	31		32.18
			31	32.18
			31	32.18
14/05/2025	11:14:33.018	300		32.11
			300	32.11
			300	32.11
14/05/2025	11:14:19.721	20		32.12
			20	32.12
			20	32.12
14/05/2025	11:13:25.217	80		32.14
			80	32.14
			80	32.14
14/05/2025	11:13:18.571	100		32.14
			100	32.14
			100	32.14
14/05/2025	11:12:27.513	2		32.14
			2	32.14
			2	32.14
14/05/2025	11:11:39.076	25		32.15
			25	32.15
			25	32.15
14/05/2025	11:10:57.769	9		32.16
			9	32.16
			9	32.16
14/05/2025	11:09:40.463	11		32.14
			11	32.14
			11	32.14
14/05/2025	11:09:03.664	30		32.14
			30	32.14
			30	32.14
14/05/2025	11:08:14.149	200		32.15
			200	32.15
			200	32.15
14/05/2025	11:06:41.364	150		32.15
			150	32.15
			150	32.15
14/05/2025	11:03:26.079	30		32.19
			30	32.19
			30	32.19
14/05/2025	11:00:23.529	200		32.16
			200	32.16
			200	32.16
14/05/2025	10:57:20.384	8		32.22
			8	32.22
			8	32.22
14/05/2025	10:56:26.329	3		32.21
			3	32.21
			3	32.21
14/05/2025	10:56:26.014	110		32.22
			110	32.22
			110	32.22
14/05/2025	10:56:04.278	108		32.21
			108	32.21
			108	32.21
14/05/2025	10:55:52.022	4		32.22
			4	32.22
			4	32.22
14/05/2025	10:55:40.151	4		32.22
			4	32.22
			4	32.22
14/05/2025	10:49:34.542	80		32.20
			80	32.20
			80	32.20
14/05/2025	10:49:08.196	23		32.24
			23	32.24
			23	32.24
14/05/2025	10:48:29.133	300		32.25
			300	32.25
			300	32.25
14/05/2025	10:46:58.404	20		32.25
			20	32.25
			20	32.25
14/05/2025	10:46:50.286	100		32.25
			100	32.25
			100	32.25
14/05/2025	10:45:45.643	16		32.27
			16	32.27
			16	32.27
14/05/2025	10:42:49.978	500		32.30
			500	32.30
			500	32.30
14/05/2025	10:41:59.089	100		32.29
			100	32.29
			100	32.29
14/05/2025	10:41:43.397	80		32.28
			80	32.28
			80	32.28
14/05/2025	10:40:03.583	20		32.31
			20	32.31
			20	32.31
14/05/2025	10:38:52.483	100		32.29
			100	32.29
			100	32.29
14/05/2025	10:38:27.231	400		32.29
			400	32.29
			400	32.29
14/05/2025	10:34:19.589	130		32.31
			130	32.31
			130	32.31
14/05/2025	10:31:03.258	100		32.32
			100	32.32
			100	32.32
14/05/2025	10:30:18.533	6		32.32
			6	32.32
			6	32.32
14/05/2025	10:30:08.863	1 250		32.31
			1 250	32.31
			1 250	32.31
14/05/2025	10:29:38.392	100		32.30
			100	32.30
			100	32.30
14/05/2025	10:29:12.264	1 720		32.28
			1 720	32.28
			1 720	32.28
14/05/2025	10:29:11.124	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	10:28:49.120	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	10:27:48.506	250		32.30
			250	32.30
			250	32.30
14/05/2025	10:27:08.439	231		32.30
			200	32.30
			31	32.30
			231	32.30
14/05/2025	10:26:34.972	100		32.34
			100	32.34
			100	32.34
14/05/2025	10:25:47.466	1		32.37
			1	32.37
			1	32.37
14/05/2025	10:25:23.878	90		32.37
			90	32.37
			90	32.37
14/05/2025	10:22:18.699	532		32.35
			532	32.35
			532	32.35
14/05/2025	10:22:00.745	1 000		32.36
			1 000	32.36
			1 000	32.36
14/05/2025	10:21:13.374	1 000		32.35
			1 000	32.35
			1 000	32.35
14/05/2025	10:20:57.617	16		32.35
			16	32.35
			16	32.35
14/05/2025	10:19:11.305	275		32.39
			275	32.39
			275	32.39
14/05/2025	10:17:38.679	30		32.39
			30	32.39
			30	32.39
14/05/2025	10:14:45.815	1 005		32.43
			1 005	32.43
			1 005	32.43
14/05/2025	10:14:34.664	1 350		32.44
			100	32.44
			1 350	32.44
			1 250	32.44
14/05/2025	10:14:27.867	380		32.44
			380	32.44
			380	32.44
14/05/2025	10:13:41.846	3		32.40
			3	32.40
			3	32.40
14/05/2025	10:13:32.787	4		32.41
			4	32.41
			4	32.41
14/05/2025	10:12:26.450	500		32.41
			500	32.41
			500	32.41
14/05/2025	10:10:11.487	700		32.40
			700	32.40
			700	32.40
14/05/2025	10:09:55.374	500		32.42
			500	32.42
			500	32.42
14/05/2025	10:08:45.973	200		32.45
			200	32.45
			200	32.45
14/05/2025	10:08:27.906	400		32.43
			400	32.43
			400	32.43
14/05/2025	10:08:07.385	1 000		32.43
			1 000	32.43
			1 000	32.43
14/05/2025	10:05:44.595	350		32.42
			350	32.42
			350	32.42
14/05/2025	10:04:15.359	75		32.43
			75	32.43
			75	32.43
14/05/2025	10:03:38.876	1 242		32.45
			1 242	32.45
			1 242	32.45
14/05/2025	10:00:50.807	100		32.40
			100	32.40
			100	32.40
14/05/2025	09:55:17.815	25		32.40
			25	32.40
			25	32.40
14/05/2025	09:54:26.892	135		32.35
			135	32.35
			135	32.35
14/05/2025	09:53:12.086	65		32.34
			65	32.34
			65	32.34
14/05/2025	09:51:51.618	25		32.36
			25	32.36
			25	32.36
14/05/2025	09:50:13.711	4		32.39
			4	32.39
			4	32.39
14/05/2025	09:48:40.122	100		32.40
			100	32.40
			100	32.40
14/05/2025	09:47:10.061	275		32.39
			275	32.39
			275	32.39
14/05/2025	09:45:12.066	5		32.37
			5	32.37
			5	32.37
14/05/2025	09:45:02.924	250		32.37
			250	32.37
			250	32.37
14/05/2025	09:42:07.490	100		32.37
			100	32.37
			100	32.37
14/05/2025	09:42:07.136	13		32.38
			13	32.38
			13	32.38
14/05/2025	09:39:50.753	200		32.38
			200	32.38
			200	32.38
14/05/2025	09:39:06.853	20		32.40
			20	32.40
			20	32.40
14/05/2025	09:36:53.934	1 000		32.43
			1 000	32.43
			1 000	32.43
14/05/2025	09:36:14.965	200		32.44
			200	32.44
			200	32.44
14/05/2025	09:34:38.806	33		32.40
			33	32.40
			33	32.40
14/05/2025	09:33:29.832	800		32.40
			800	32.40
			800	32.40
14/05/2025	09:33:19.911	350		32.38
			350	32.38
			350	32.38
14/05/2025	09:31:00.868	150		32.38
			150	32.38
			150	32.38
14/05/2025	09:30:50.615	310		32.37
			310	32.37
			310	32.37
14/05/2025	09:30:07.351	70		32.33
			70	32.33
			70	32.33
14/05/2025	09:29:53.441	300		32.34
			300	32.34
			300	32.34
14/05/2025	09:29:17.094	280		32.33
			280	32.33
			280	32.33
14/05/2025	09:27:25.171	500		32.35
			500	32.35
			500	32.35
14/05/2025	09:26:18.894	1 000		32.38
			1 000	32.38
			1 000	32.38
14/05/2025	09:25:35.712	989		32.40
			987	32.40
			2	32.40
			989	32.40
14/05/2025	09:25:35.516	2 213		32.40
			1 000	32.40
			1 213	32.40
			2 213	32.40
14/05/2025	09:25:12.878	1 000		32.40
			1 000	32.40
			1 000	32.40
14/05/2025	09:25:08.584	400		32.39
			400	32.39
			400	32.39
14/05/2025	09:24:50.661	85		32.39
			85	32.39
			85	32.39
14/05/2025	09:23:18.594	15		32.40
			15	32.40
			15	32.40
14/05/2025	09:22:25.438	65		32.37
			65	32.37
			65	32.37
14/05/2025	09:21:30.291	615		32.38
			615	32.38
			615	32.38
14/05/2025	09:21:19.604	150		32.37
			150	32.37
			150	32.37
14/05/2025	09:19:41.232	224		32.40
			224	32.40
			224	32.40
14/05/2025	09:16:46.372	10		32.33
			10	32.33
			10	32.33
14/05/2025	09:15:25.512	1		32.25
			1	32.25
			1	32.25
14/05/2025	09:15:21.578	200		32.24
			200	32.24
			200	32.24
14/05/2025	09:13:01.484	50		32.24
			50	32.24
			50	32.24
14/05/2025	09:12:31.273	12		32.27
			12	32.27
			12	32.27
14/05/2025	09:11:40.974	31		32.27
			31	32.27
			31	32.27
14/05/2025	09:10:42.484	1 000		32.26
			1 000	32.26
			1 000	32.26
14/05/2025	09:10:07.653	20		32.23
			20	32.23
			20	32.23
14/05/2025	09:09:19.045	700		32.21
			700	32.21
			700	32.21
14/05/2025	09:07:55.698	400		32.08
			400	32.08
			400	32.08
14/05/2025	09:07:39.771	120		32.10
			120	32.10
			120	32.10
14/05/2025	09:07:06.531	100		32.07
			100	32.07
			100	32.07
14/05/2025	09:07:03.256	100		32.08
			100	32.08
			100	32.08
14/05/2025	09:06:58.712	277		32.06
			277	32.06
			277	32.06
14/05/2025	09:06:58.519	1 058		32.06
			1 000	32.06
			758	32.06
			300	32.06
			58	32.06
14/05/2025	09:06:54.275	1 000		32.07
			1 000	32.07
			1 000	32.07
14/05/2025	09:06:52.949	665		32.10
			665	32.10
			665	32.10
14/05/2025	09:06:46.088	1 000		32.10
			835	32.10
			5	32.10
			1 000	32.10
			10	32.10
			150	32.10
14/05/2025	09:06:45.698	16		32.12
			16	32.12
			16	32.12
14/05/2025	09:06:31.274	50		32.18
			50	32.18
			50	32.18
14/05/2025	09:03:54.287	20		32.18
			20	32.18
			20	32.18
14/05/2025	09:03:53.804	646		32.15
			523	32.15
			646	32.15
			123	32.15
14/05/2025	09:03:35.543	1 000		32.15
			1 000	32.15
			1 000	32.15
14/05/2025	09:03:18.870	68		32.14
			68	32.14
			68	32.14
14/05/2025	09:03:15.859	1 500		32.14
			1 000	32.14
			500	32.14
			8	32.14
			1 492	32.14
14/05/2025	09:02:04.118	1 000		32.11
			1 000	32.11
			1 000	32.11
14/05/2025	09:01:29.113	50		32.16
			50	32.16
			50	32.16
14/05/2025	09:01:00.622	50		32.10
			50	32.10
			50	32.10
14/05/2025	09:00:26.418	501		32.15
			1	32.15
			501	32.15
			500	32.15
14/05/2025	09:00:26.328	34		32.18
			34	32.18
			34	32.18
14/05/2025	09:00:26.198	1 020		32.20
			800	32.20
			1 020	32.20
			20	32.20
			100	32.20
			100	32.20
14/05/2025	09:00:26.061	300		32.25
			200	32.25
			100	32.25
			50	32.25
			250	32.25
14/05/2025	08:56:21.704	60		32.26
			60	32.26
			60	32.26
14/05/2025	08:56:21.636	551		32.28
			16	32.28
			200	32.28
			335	32.28
			551	32.28
14/05/2025	08:51:24.273	31		32.44
			31	32.44
			31	32.44
14/05/2025	08:49:40.042	100		32.44
			100	32.44
			100	32.44
14/05/2025	08:49:28.998	200		32.44
			200	32.44
			200	32.44
14/05/2025	08:47:39.002	3		32.31
			3	32.31
			3	32.31
14/05/2025	08:47:04.790	4		32.44
			4	32.44
			4	32.44
14/05/2025	08:43:40.083	5		32.44
			5	32.44
			5	32.44
14/05/2025	08:41:52.740	300		32.39
			300	32.39
			80	32.39
			16	32.39
			204	32.39
14/05/2025	08:41:39.465	10		32.29
			10	32.29
			10	32.29
14/05/2025	08:40:02.766	100		32.29
			100	32.29
			100	32.29
14/05/2025	08:40:00.638	3		32.29
			3	32.29
			3	32.29
14/05/2025	08:38:27.479	50		32.39
			50	32.39
			50	32.39
14/05/2025	08:38:25.321	122		32.29
			16	32.29
			80	32.29
			122	32.29
			26	32.29
14/05/2025	08:36:53.431	500		32.39
			500	32.39
			500	32.39
14/05/2025	08:36:09.688	100		32.39
			100	32.39
			100	32.39
14/05/2025	08:35:51.825	500		32.39
			500	32.39
			500	32.39
14/05/2025	08:28:17.309	25		32.26
			25	32.26
			25	32.26
14/05/2025	08:28:09.921	3		32.26
			3	32.26
			3	32.26
14/05/2025	08:27:18.534	320		32.39
			240	32.39
			80	32.39
			320	32.39
14/05/2025	08:26:59.335	30		32.39
			30	32.39
			18	32.39
			12	32.39
14/05/2025	08:15:27.741	2		32.39
			2	32.39
			2	32.39
14/05/2025	08:15:09.770	100		32.26
			80	32.26
			100	32.26
			18	32.26
			2	32.26
14/05/2025	08:13:40.886	30		32.39
			30	32.39
			30	32.39
14/05/2025	08:13:25.087	8		32.39
			8	32.39
			8	32.39
14/05/2025	08:12:27.948	450		32.39
			250	32.39
			200	32.39
			450	32.39
14/05/2025	08:12:02.483	400		32.38
			400	32.38
			200	32.38
			80	32.38
			120	32.38

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

Nvidia Corp.

Bid: 119.28 / Ask: 119.34
Volume: 511 932
+2.77%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:53:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice