Tradegate Exchange

RWE AG

284

239

32.55

Date	Time	Volume	Order Volume	Price
08/05/2025	10:33:42.536	320		32.55
			320	32.55
			320	32.55
08/05/2025	10:32:20.045	100		32.58
			100	32.58
			100	32.58
08/05/2025	10:31:20.957	150		32.57
			150	32.57
			150	32.57
08/05/2025	10:31:19.439	504		32.57
			504	32.57
			504	32.57
08/05/2025	10:30:33.030	18		32.59
			18	32.59
			18	32.59
08/05/2025	10:29:58.500	1 000		32.58
			1 000	32.58
			1 000	32.58
08/05/2025	10:28:46.548	100		32.59
			100	32.59
			100	32.59
08/05/2025	10:28:20.005	100		32.58
			100	32.58
			100	32.58
08/05/2025	10:28:15.960	15		32.58
			15	32.58
			15	32.58
08/05/2025	10:27:33.281	10		32.59
			10	32.59
			10	32.59
08/05/2025	10:26:51.400	98		32.61
			98	32.61
			98	32.61
08/05/2025	10:26:37.897	100		32.63
			100	32.63
			100	32.63
08/05/2025	10:26:19.915	50		32.62
			50	32.62
			50	32.62
08/05/2025	10:25:06.082	250		32.66
			250	32.66
			250	32.66
08/05/2025	10:22:07.066	104		32.60
			104	32.60
			104	32.60
08/05/2025	10:21:09.055	100		32.56
			100	32.56
			100	32.56
08/05/2025	10:18:13.807	1 520		32.51
			1 520	32.51
			1 520	32.51
08/05/2025	10:17:32.730	154		32.54
			154	32.54
			154	32.54
08/05/2025	10:16:48.642	215		32.54
			215	32.54
			215	32.54
08/05/2025	10:16:20.653	50		32.53
			50	32.53
			50	32.53
08/05/2025	10:16:11.193	400		32.50
			400	32.50
			400	32.50
08/05/2025	10:15:29.738	154		32.50
			154	32.50
			154	32.50
08/05/2025	10:15:23.144	40		32.47
			40	32.47
			40	32.47
08/05/2025	10:14:40.427	320		32.43
			320	32.43
			320	32.43
08/05/2025	10:13:26.698	50		32.41
			50	32.41
			50	32.41
08/05/2025	10:13:09.269	200		32.43
			200	32.43
			200	32.43
08/05/2025	10:11:42.010	146		32.41
			146	32.41
			146	32.41
08/05/2025	10:10:28.701	560		32.38
			560	32.38
			560	32.38
08/05/2025	10:09:35.207	20		32.39
			20	32.39
			20	32.39
08/05/2025	10:08:52.053	95		32.36
			95	32.36
			95	32.36
08/05/2025	10:08:00.592	620		32.38
			620	32.38
			620	32.38
08/05/2025	10:07:44.295	200		32.41
			200	32.41
			200	32.41
08/05/2025	10:07:17.577	25		32.34
			25	32.34
			25	32.34
08/05/2025	10:07:08.285	70		32.33
			70	32.33
			70	32.33
08/05/2025	10:07:06.301	312		32.31
			312	32.31
			312	32.31
08/05/2025	10:05:50.869	1 000		32.29
			1 000	32.29
			1 000	32.29
08/05/2025	10:05:14.294	1 352		32.31
			1 352	32.31
			1 352	32.31
08/05/2025	10:05:09.380	37		32.31
			37	32.31
			37	32.31
08/05/2025	10:03:55.520	1		32.31
			1	32.31
			1	32.31
08/05/2025	10:03:44.251	152		32.29
			152	32.29
			152	32.29
08/05/2025	10:02:13.376	50		32.27
			50	32.27
			50	32.27
08/05/2025	10:02:05.743	100		32.27
			100	32.27
			100	32.27
08/05/2025	09:59:39.297	885		32.19
			885	32.19
			885	32.19
08/05/2025	09:59:07.656	75		32.23
			75	32.23
			75	32.23
08/05/2025	09:58:55.645	80		32.22
			80	32.22
			80	32.22
08/05/2025	09:58:47.331	20		32.24
			20	32.24
			20	32.24
08/05/2025	09:58:24.733	100		32.25
			100	32.25
			100	32.25
08/05/2025	09:57:14.610	35		32.27
			35	32.27
			35	32.27
08/05/2025	09:55:57.817	16		32.23
			16	32.23
			16	32.23
08/05/2025	09:54:45.779	1 000		32.30
			1 000	32.30
			1 000	32.30
08/05/2025	09:54:44.101	6 500		32.30
			6 500	32.30
			6 500	32.30
08/05/2025	09:54:12.589	1 000		32.30
			1 000	32.30
			1 000	32.30
08/05/2025	09:52:20.979	150		32.30
			150	32.30
			150	32.30
08/05/2025	09:52:05.126	400		32.30
			400	32.30
			400	32.30
08/05/2025	09:50:56.666	1		32.30
			1	32.30
			1	32.30
08/05/2025	09:49:48.907	400		32.33
			400	32.33
			400	32.33
08/05/2025	09:49:47.042	29		32.29
			29	32.29
			29	32.29
08/05/2025	09:49:29.707	349		32.28
			349	32.28
			349	32.28
08/05/2025	09:49:28.469	3		32.29
			3	32.29
			3	32.29
08/05/2025	09:49:19.114	300		32.29
			300	32.29
			300	32.29
08/05/2025	09:49:05.407	60		32.27
			60	32.27
			60	32.27
08/05/2025	09:48:44.572	1 000		32.28
			1 000	32.28
			1 000	32.28
08/05/2025	09:48:44.171	300		32.28
			300	32.28
			300	32.28
08/05/2025	09:48:36.015	5		32.30
			5	32.30
			5	32.30
08/05/2025	09:46:56.774	450		32.30
			450	32.30
			450	32.30
08/05/2025	09:46:17.746	300		32.32
			300	32.32
			300	32.32
08/05/2025	09:45:21.457	100		32.36
			100	32.36
			100	32.36
08/05/2025	09:44:41.791	31		32.36
			31	32.36
			31	32.36
08/05/2025	09:42:56.224	3		32.31
			3	32.31
			3	32.31
08/05/2025	09:42:41.242	10		32.31
			10	32.31
			10	32.31
08/05/2025	09:42:30.565	16		32.31
			16	32.31
			16	32.31
08/05/2025	09:40:58.317	2		32.30
			2	32.30
			2	32.30
08/05/2025	09:40:57.324	5		32.30
			5	32.30
			5	32.30
08/05/2025	09:40:29.500	1		32.32
			1	32.32
			1	32.32
08/05/2025	09:40:15.180	30		32.31
			30	32.31
			30	32.31
08/05/2025	09:39:58.533	20		32.31
			20	32.31
			20	32.31
08/05/2025	09:37:10.430	6		32.32
			6	32.32
			6	32.32
08/05/2025	09:36:42.289	25		32.32
			25	32.32
			25	32.32
08/05/2025	09:35:56.222	825		32.31
			825	32.31
			825	32.31
08/05/2025	09:35:41.368	100		32.32
			100	32.32
			100	32.32
08/05/2025	09:35:29.680	400		32.29
			400	32.29
			400	32.29
08/05/2025	09:33:43.694	200		32.26
			200	32.26
			200	32.26
08/05/2025	09:32:11.070	16		32.22
			16	32.22
			16	32.22
08/05/2025	09:31:38.052	500		32.20
			1	32.20
			499	32.20
			500	32.20
08/05/2025	09:31:07.483	1		32.24
			1	32.24
			1	32.24
08/05/2025	09:31:04.441	20		32.25
			20	32.25
			20	32.25
08/05/2025	09:31:00.344	1 000		32.24
			1 000	32.24
			1 000	32.24
08/05/2025	09:30:56.139	4 195		32.23
			4 195	32.23
			10	32.23
			4 185	32.23
08/05/2025	09:30:39.761	1 000		32.23
			1 000	32.23
			1 000	32.23
08/05/2025	09:30:32.317	1 000		32.23
			1 000	32.23
			1 000	32.23
08/05/2025	09:30:14.813	15		32.27
			15	32.27
			15	32.27
08/05/2025	09:30:02.826	10		32.28
			10	32.28
			10	32.28
08/05/2025	09:29:53.968	2		32.28
			2	32.28
			2	32.28
08/05/2025	09:28:56.506	64		32.25
			64	32.25
			64	32.25
08/05/2025	09:28:26.199	3		32.25
			3	32.25
			3	32.25
08/05/2025	09:27:31.105	150		32.25
			150	32.25
			150	32.25
08/05/2025	09:27:27.723	5		32.25
			5	32.25
			5	32.25
08/05/2025	09:27:24.316	400		32.25
			400	32.25
			400	32.25
08/05/2025	09:26:49.557	30		32.25
			30	32.25
			30	32.25
08/05/2025	09:26:44.492	2 500		32.24
			2 500	32.24
			2 500	32.24
08/05/2025	09:25:59.804	200		32.21
			200	32.21
			200	32.21
08/05/2025	09:25:46.525	150		32.22
			150	32.22
			150	32.22
08/05/2025	09:25:44.917	500		32.23
			500	32.23
			500	32.23
08/05/2025	09:25:33.735	80		32.23
			80	32.23
			80	32.23
08/05/2025	09:25:22.409	4		32.24
			4	32.24
			4	32.24
08/05/2025	09:25:19.919	50		32.24
			50	32.24
			50	32.24
08/05/2025	09:25:03.750	200		32.27
			200	32.27
			200	32.27
08/05/2025	09:24:36.436	18		32.25
			18	32.25
			18	32.25
08/05/2025	09:23:30.649	30		32.26
			30	32.26
			30	32.26
08/05/2025	09:23:03.871	1 000		32.23
			1 000	32.23
			1 000	32.23
08/05/2025	09:23:03.110	500		32.25
			500	32.25
			500	32.25
08/05/2025	09:22:48.261	6 500		32.25
			6 500	32.25
			6 500	32.25
08/05/2025	09:22:39.094	1 000		32.22
			1 000	32.22
			1 000	32.22
08/05/2025	09:22:33.070	1		32.23
			1	32.23
			1	32.23
08/05/2025	09:21:34.067	400		32.21
			400	32.21
			400	32.21
08/05/2025	09:21:32.891	100		32.22
			100	32.22
			100	32.22
08/05/2025	09:21:26.054	6		32.22
			6	32.22
			6	32.22
08/05/2025	09:21:13.438	1 250		32.20
			1 250	32.20
			1 250	32.20
08/05/2025	09:21:11.845	312		32.22
			312	32.22
			312	32.22
08/05/2025	09:20:07.955	3		32.27
			3	32.27
			3	32.27
08/05/2025	09:20:04.405	100		32.25
			100	32.25
			100	32.25
08/05/2025	09:19:48.768	17		32.24
			17	32.24
			17	32.24
08/05/2025	09:19:05.765	50		32.21
			50	32.21
			50	32.21
08/05/2025	09:18:27.152	1 250		32.20
			1 250	32.20
			1 250	32.20
08/05/2025	09:18:22.894	50		32.21
			50	32.21
			50	32.21
08/05/2025	09:18:00.070	200		32.15
			200	32.15
			200	32.15
08/05/2025	09:17:27.477	100		32.13
			100	32.13
			100	32.13
08/05/2025	09:17:11.730	40		32.13
			40	32.13
			40	32.13
08/05/2025	09:16:59.203	500		32.14
			500	32.14
			500	32.14
08/05/2025	09:16:55.721	10		32.16
			10	32.16
			10	32.16
08/05/2025	09:16:47.699	500		32.13
			500	32.13
			500	32.13
08/05/2025	09:16:32.775	18		32.12
			18	32.12
			18	32.12
08/05/2025	09:16:03.548	300		32.04
			300	32.04
			300	32.04
08/05/2025	09:15:57.190	10		32.05
			10	32.05
			10	32.05
08/05/2025	09:15:35.118	1		32.08
			1	32.08
			1	32.08
08/05/2025	09:15:31.238	1 000		32.06
			1 000	32.06
			1 000	32.06
08/05/2025	09:15:11.525	5		32.03
			5	32.03
			5	32.03
08/05/2025	09:15:03.366	16		32.04
			16	32.04
			16	32.04
08/05/2025	09:15:00.123	200		32.06
			200	32.06
			200	32.06
08/05/2025	09:14:19.988	3		32.09
			3	32.09
			3	32.09
08/05/2025	09:13:48.743	1 000		32.10
			1 000	32.10
			1 000	32.10
08/05/2025	09:12:53.557	200		32.12
			200	32.12
			200	32.12
08/05/2025	09:12:24.575	100		32.11
			100	32.11
			100	32.11
08/05/2025	09:12:19.182	100		32.12
			100	32.12
			100	32.12
08/05/2025	09:11:41.512	100		32.11
			100	32.11
			100	32.11
08/05/2025	09:11:31.970	18		32.19
			18	32.19
			18	32.19
08/05/2025	09:11:28.674	100		32.19
			100	32.19
			100	32.19
08/05/2025	09:11:13.789	1 000		32.15
			1 000	32.15
			1 000	32.15
08/05/2025	09:11:09.720	773		32.12
			773	32.12
			693	32.12
			80	32.12
08/05/2025	09:11:06.194	1 007		32.12
			1 007	32.12
			1 000	32.12
			7	32.12
08/05/2025	09:11:02.763	1 000		32.12
			1 000	32.12
			1 000	32.12
08/05/2025	09:10:34.479	10		32.12
			10	32.12
			10	32.12
08/05/2025	09:10:27.888	3		32.10
			3	32.10
			3	32.10
08/05/2025	09:10:11.807	50		32.05
			50	32.05
			50	32.05
08/05/2025	09:10:11.678	200		32.10
			100	32.10
			100	32.10
			200	32.10
08/05/2025	09:09:59.039	1 000		32.11
			1 000	32.11
			1 000	32.11
08/05/2025	09:09:55.734	141		32.12
			16	32.12
			141	32.12
			125	32.12
08/05/2025	09:09:52.118	100		32.14
			100	32.14
			100	32.14
08/05/2025	09:09:48.454	1		32.15
			1	32.15
			1	32.15
08/05/2025	09:09:41.131	1 000		32.15
			1 000	32.15
			1 000	32.15
08/05/2025	09:08:56.256	6		32.15
			6	32.15
			6	32.15
08/05/2025	09:08:53.179	10		32.17
			10	32.17
			10	32.17
08/05/2025	09:08:40.445	500		32.17
			500	32.17
			500	32.17
08/05/2025	09:08:22.552	32		32.20
			32	32.20
			32	32.20
08/05/2025	09:08:18.817	200		32.19
			200	32.19
			200	32.19
08/05/2025	09:08:18.416	95		32.19
			95	32.19
			95	32.19
08/05/2025	09:08:18.265	850		32.19
			850	32.19
			32	32.19
			318	32.19
			200	32.19
			300	32.19
08/05/2025	09:08:18.202	50		32.21
			50	32.21
			50	32.21
08/05/2025	09:08:14.612	630		32.23
			630	32.23
			125	32.23
			435	32.23
			70	32.23
08/05/2025	09:08:14.472	350		32.25
			350	32.25
			350	32.25
08/05/2025	09:08:10.635	200		32.27
			200	32.27
			200	32.27
08/05/2025	09:08:00.959	170		32.30
			170	32.30
			170	32.30
08/05/2025	09:07:52.693	51		32.31
			51	32.31
			51	32.31
08/05/2025	09:07:30.765	700		32.34
			700	32.34
			700	32.34
08/05/2025	09:07:29.294	700		32.35
			700	32.35
			700	32.35
08/05/2025	09:07:18.379	300		32.35
			300	32.35
			300	32.35
08/05/2025	09:07:02.472	150		32.39
			150	32.39
			150	32.39
08/05/2025	09:06:30.844	30		32.44
			30	32.44
			30	32.44
08/05/2025	09:06:25.986	40		32.46
			40	32.46
			40	32.46
08/05/2025	09:05:02.278	10		32.47
			10	32.47
			10	32.47
08/05/2025	09:04:50.603	10		32.49
			10	32.49
			10	32.49
08/05/2025	09:04:27.944	100		32.49
			100	32.49
			100	32.49
08/05/2025	09:04:15.859	79		32.46
			79	32.46
			79	32.46
08/05/2025	09:03:52.345	150		32.45
			150	32.45
			150	32.45
08/05/2025	09:03:24.748	1		32.47
			1	32.47
			1	32.47
08/05/2025	09:03:05.198	582		32.43
			582	32.43
			582	32.43
08/05/2025	09:03:02.059	1 018		32.43
			1 000	32.43
			18	32.43
			1 018	32.43
08/05/2025	09:02:46.900	16		32.45
			16	32.45
			16	32.45
08/05/2025	09:01:29.664	500		32.40
			500	32.40
			500	32.40
08/05/2025	09:01:23.480	12		32.44
			12	32.44
			12	32.44
08/05/2025	09:01:00.478	250		32.50
			250	32.50
			250	32.50
08/05/2025	09:01:00.364	10		32.51
			10	32.51
			10	32.51
08/05/2025	09:00:53.244	200		32.52
			200	32.52
			200	32.52
08/05/2025	09:00:40.741	210		32.70
			10	32.70
			100	32.70
			100	32.70
			210	32.70
08/05/2025	09:00:30.631	230		32.75
			30	32.75
			230	32.75
			200	32.75
08/05/2025	09:00:30.530	148		32.80
			100	32.80
			148	32.80
			6	32.80
			12	32.80
			30	32.80
08/05/2025	08:57:09.477	50		32.83
			50	32.83
			50	32.83
08/05/2025	08:53:41.754	4		32.96
			4	32.96
			4	32.96
08/05/2025	08:53:03.477	200		32.83
			79	32.83
			98	32.83
			23	32.83
			200	32.83
08/05/2025	08:51:01.298	50		32.83
			50	32.83
			16	32.83
			34	32.83
08/05/2025	08:50:31.004	3		32.83
			3	32.83
			3	32.83
08/05/2025	08:47:51.408	3		32.96
			3	32.96
			3	32.96
08/05/2025	08:45:36.098	20		32.96
			20	32.96
			20	32.96
08/05/2025	08:41:16.950	50		32.83
			50	32.83
			50	32.83
08/05/2025	08:40:51.747	10		32.83
			10	32.83
			10	32.83
08/05/2025	08:36:35.562	11		32.95
			11	32.95
			11	32.95
08/05/2025	08:35:18.022	10		32.95
			10	32.95
			10	32.95
08/05/2025	08:31:33.458	100		32.96
			100	32.96
			100	32.96
08/05/2025	08:31:07.466	2		32.97
			2	32.97
			2	32.97
08/05/2025	08:30:36.092	20		32.97
			20	32.97
			20	32.97
08/05/2025	08:27:57.435	3		32.95
			3	32.95
			3	32.95
08/05/2025	08:20:33.234	50		32.94
			50	32.94
			50	32.94
08/05/2025	08:19:07.488	12		32.94
			12	32.94
			12	32.94
08/05/2025	08:18:27.616	20		32.94
			20	32.94
			20	32.94
08/05/2025	08:16:51.840	99		32.94
			99	32.94
			99	32.94
08/05/2025	08:16:32.427	50		32.95
			50	32.95
			50	32.95
08/05/2025	08:15:25.659	92		32.94
			92	32.94
			13	32.94
			79	32.94
08/05/2025	08:15:03.917	130		32.83
			130	32.83
			79	32.83
			51	32.83
08/05/2025	08:14:42.066	7		32.83
			7	32.83
			7	32.83
08/05/2025	08:11:11.404	90		32.95
			90	32.95
			78	32.95
			12	32.95
08/05/2025	08:10:53.054	328		32.88
			328	32.88
			98	32.88
			230	32.88
08/05/2025	08:08:59.395	8		32.84
			8	32.84
			8	32.84
08/05/2025	08:04:43.247	400		32.97
			400	32.97
			400	32.97
08/05/2025	08:02:04.097	1		32.98
			1	32.98
			1	32.98
08/05/2025	08:00:51.361	5		32.98
			5	32.98
			5	32.98
08/05/2025	08:00:39.502	1		32.84
			1	32.84
			1	32.84
08/05/2025	08:00:32.454	7		32.98
			7	32.98
			7	32.98
08/05/2025	08:00:11.115	1		32.99
			1	32.99
			1	32.99
08/05/2025	08:00:11.021	92		32.86
			42	32.86
			50	32.86
			92	32.86
08/05/2025	07:57:49.432	100		33.00
			100	33.00
			90	33.00
			10	33.00
08/05/2025	07:56:44.129	380		32.99
			50	32.99
			215	32.99
			99	32.99
			16	32.99
			380	32.99
08/05/2025	07:56:13.998	10		32.99
			10	32.99
			10	32.99
08/05/2025	07:54:06.888	300		32.87
			80	32.87
			300	32.87
			220	32.87
08/05/2025	07:53:21.620	10		33.01
			10	33.01
			10	33.01
08/05/2025	07:51:06.902	300		32.90
			78	32.90
			16	32.90
			300	32.90
			99	32.90
			107	32.90
08/05/2025	07:40:22.252	35		32.90
			35	32.90
			35	32.90
08/05/2025	07:30:29.733	500		32.97
			500	32.97
			500	32.97
08/05/2025	07:30:09.347	500		32.96
			500	32.96
			500	32.96
08/05/2025	07:30:08.912	296		32.96
			20	32.96
			5	32.96
			5	32.96
			12	32.96
			3	32.96
			21	32.96
			20	32.96
			2	32.96
			150	32.96
			118	32.96
			16	32.96
			220	32.96

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

Mercedes-Benz Group AG

Bid: 50.46 / Ask: 50.48
Volume: 379 297
-6.52%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:33:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice