Tradegate Exchange

Evotec SE

402

313

5.23

Date	Time	Volume	Order Volume	Price
15/12/2025	21:59:13.810	287		5.23
			200	5.23
			87	5.23
			287	5.23
15/12/2025	21:54:34.587	200		5.142
			200	5.142
			200	5.142
15/12/2025	21:52:10.284	1 100		5.146
			334	5.146
			1 100	5.146
			766	5.146
15/12/2025	21:34:24.111	30		5.198
			30	5.198
			30	5.198
15/12/2025	21:31:45.338	1 000		5.152
			1 000	5.152
			100	5.152
			400	5.152
			300	5.152
			200	5.152
15/12/2025	21:23:46.415	1 310		5.17
			200	5.17
			300	5.17
			1 310	5.17
			450	5.17
			360	5.17
15/12/2025	20:48:43.808	69		5.208
			69	5.208
			69	5.208
15/12/2025	20:30:40.079	100		5.184
			100	5.184
			100	5.184
15/12/2025	19:55:21.377	100		5.218
			100	5.218
			100	5.218
15/12/2025	19:54:22.794	19		5.218
			19	5.218
			19	5.218
15/12/2025	19:51:48.837	180		5.218
			180	5.218
			180	5.218
15/12/2025	19:14:35.503	50		5.214
			50	5.214
			50	5.214
15/12/2025	19:07:11.872	260		5.214
			260	5.214
			260	5.214
15/12/2025	18:49:48.793	800		5.214
			800	5.214
			800	5.214
15/12/2025	18:48:49.744	62		5.152
			62	5.152
			62	5.152
15/12/2025	18:47:35.274	1 100		5.214
			800	5.214
			1 100	5.214
			300	5.214
15/12/2025	18:47:32.554	1 080		5.208
			780	5.208
			300	5.208
			1 080	5.208
15/12/2025	18:47:19.679	1 100		5.204
			350	5.204
			1 100	5.204
			450	5.204
			200	5.204
			100	5.204
15/12/2025	18:46:13.748	40		5.158
			40	5.158
			40	5.158
15/12/2025	18:34:22.642	25		5.204
			25	5.204
			25	5.204
15/12/2025	18:13:30.322	69		5.214
			9	5.214
			69	5.214
			60	5.214
15/12/2025	18:10:11.664	6 000		5.15
			1 950	5.15
			4 050	5.15
			6 000	5.15
15/12/2025	18:09:06.897	2 050		5.152
			300	5.152
			100	5.152
			350	5.152
			1 100	5.152
			200	5.152
			2 050	5.152
15/12/2025	18:04:59.414	350		5.196
			150	5.196
			200	5.196
			350	5.196
15/12/2025	18:01:02.376	200		5.162
			200	5.162
			200	5.162
15/12/2025	17:48:54.964	1 500		5.152
			535	5.152
			1 500	5.152
			765	5.152
			200	5.152
15/12/2025	17:38:46.277	5 000		5.152
			2 000	5.152
			2 800	5.152
			2 200	5.152
			3 000	5.152
15/12/2025	17:37:08.633	1 100		5.152
			1 100	5.152
			1 100	5.152
15/12/2025	17:37:08.564	1 100		5.152
			1 100	5.152
			1 100	5.152
15/12/2025	17:36:52.380	500		5.218
			100	5.218
			400	5.218
			500	5.218
15/12/2025	17:29:19.663	250		5.18
			250	5.18
			250	5.18
15/12/2025	17:29:11.474	1 000		5.18
			1 000	5.18
			1 000	5.18
15/12/2025	17:28:57.002	250		5.176
			250	5.176
			250	5.176
15/12/2025	17:24:59.875	1 600		5.174
			1 600	5.174
			1 600	5.174
15/12/2025	17:24:53.398	28 300		5.178
			28 300	5.178
			28 300	5.178
15/12/2025	17:24:43.800	1 600		5.18
			1 600	5.18
			1 600	5.18
15/12/2025	17:24:26.223	1 600		5.18
			1 600	5.18
			1 600	5.18
15/12/2025	17:24:02.037	500		5.18
			500	5.18
			500	5.18
15/12/2025	17:16:51.199	1 000		5.17
			1 000	5.17
			1 000	5.17
15/12/2025	17:12:34.859	200		5.162
			200	5.162
			200	5.162
15/12/2025	17:10:09.064	100		5.164
			100	5.164
			100	5.164
15/12/2025	17:09:21.762	200		5.16
			200	5.16
			200	5.16
15/12/2025	17:08:29.687	400		5.158
			400	5.158
			400	5.158
15/12/2025	17:07:32.692	350		5.15
			350	5.15
			350	5.15
15/12/2025	16:59:17.057	1 000		5.142
			1 000	5.142
			1 000	5.142
15/12/2025	16:58:16.717	136		5.14
			136	5.14
			136	5.14
15/12/2025	16:56:47.725	700		5.136
			700	5.136
			700	5.136
15/12/2025	16:50:13.629	100		5.132
			100	5.132
			100	5.132
15/12/2025	16:49:55.444	1 600		5.132
			1 600	5.132
			1 600	5.132
15/12/2025	16:49:12.492	100		5.132
			100	5.132
			100	5.132
15/12/2025	16:47:52.718	200		5.13
			200	5.13
			200	5.13
15/12/2025	16:47:38.728	1 600		5.132
			1 600	5.132
			1 600	5.132
15/12/2025	16:47:31.313	1 600		5.132
			1 600	5.132
			1 600	5.132
15/12/2025	16:43:51.733	1 600		5.13
			1 600	5.13
			1 600	5.13
15/12/2025	16:42:14.657	600		5.13
			600	5.13
			600	5.13
15/12/2025	16:40:06.820	1		5.126
			1	5.126
			1	5.126
15/12/2025	16:35:53.657	1 600		5.132
			1 600	5.132
			1 600	5.132
15/12/2025	16:31:38.980	200		5.10
			200	5.10
			200	5.10
15/12/2025	16:30:38.221	1 000		5.10
			1 000	5.10
			1 000	5.10
15/12/2025	16:29:58.494	1 600		5.09
			1 600	5.09
			1 600	5.09
15/12/2025	16:27:50.155	1 000		5.098
			1 000	5.098
			1 000	5.098
15/12/2025	16:25:25.904	1 200		5.05
			1 000	5.05
			1 200	5.05
			200	5.05
15/12/2025	16:25:22.961	3 000		5.05
			3 000	5.05
			200	5.05
			2 525	5.05
			50	5.05
			50	5.05
			100	5.05
			75	5.05
15/12/2025	16:25:14.729	2 000		5.072
			2 000	5.072
			2 000	5.072
15/12/2025	16:24:54.826	100		5.07
			100	5.07
			100	5.07
15/12/2025	16:24:29.250	200		5.07
			200	5.07
			200	5.07
15/12/2025	16:24:16.654	1 600		5.07
			1 600	5.07
			1 600	5.07
15/12/2025	16:23:56.206	600		5.08
			600	5.08
			600	5.08
15/12/2025	16:23:17.400	2 000		5.072
			2 000	5.072
			2 000	5.072
15/12/2025	16:16:22.788	600		5.08
			600	5.08
			600	5.08
15/12/2025	16:14:22.275	1 300		5.09
			1 300	5.09
			1 300	5.09
15/12/2025	16:14:02.360	500		5.09
			500	5.09
			500	5.09
15/12/2025	16:13:26.190	1 600		5.092
			1 600	5.092
			1 600	5.092
15/12/2025	16:12:50.171	150		5.098
			150	5.098
			150	5.098
15/12/2025	16:12:49.912	500		5.10
			500	5.10
			500	5.10
15/12/2025	16:12:49.802	1 405		5.10
			1 210	5.10
			1 405	5.10
			195	5.10
15/12/2025	16:12:49.315	1 600		5.10
			1 500	5.10
			100	5.10
			1 600	5.10
15/12/2025	16:12:47.504	1 600		5.10
			1 200	5.10
			1 600	5.10
			400	5.10
15/12/2025	16:12:45.667	400		5.11
			400	5.11
			400	5.11
15/12/2025	16:12:38.728	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:12:02.740	300		5.102
			300	5.102
			300	5.102
15/12/2025	16:09:57.877	50		5.11
			50	5.11
			50	5.11
15/12/2025	16:08:57.190	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:07:47.435	250		5.11
			50	5.11
			200	5.11
			250	5.11
15/12/2025	16:07:09.119	1 000		5.106
			1 000	5.106
			1 000	5.106
15/12/2025	16:06:57.836	200		5.106
			200	5.106
			200	5.106
15/12/2025	16:06:57.416	1 600		5.106
			1 600	5.106
			1 600	5.106
15/12/2025	16:06:21.755	1 600		5.106
			1 600	5.106
			1 600	5.106
15/12/2025	16:06:21.673	1 600		5.106
			1 600	5.106
			1 600	5.106
15/12/2025	16:06:15.576	500		5.106
			500	5.106
			500	5.106
15/12/2025	16:05:02.567	750		5.102
			150	5.102
			600	5.102
			750	5.102
15/12/2025	16:04:36.067	20 411		5.11
			20 411	5.11
			20 411	5.11
15/12/2025	16:04:25.168	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:04:23.956	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:04:19.062	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:04:18.782	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:04:17.716	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:04:17.129	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:04:16.223	1 889		5.11
			1 600	5.11
			289	5.11
			400	5.11
			1 489	5.11
15/12/2025	16:04:13.995	1 600		5.11
			1 600	5.11
			1 600	5.11
15/12/2025	16:03:15.254	1 600		5.112
			1 600	5.112
			1 600	5.112
15/12/2025	16:02:16.713	3		5.12
			3	5.12
			3	5.12
15/12/2025	16:01:43.812	13 400		5.13
			1 500	5.13
			13 400	5.13
			11 900	5.13
15/12/2025	16:01:14.743	1 600		5.122
			1 600	5.122
			1 600	5.122
15/12/2025	16:00:01.535	450		5.112
			450	5.112
			450	5.112
15/12/2025	15:59:51.337	1 600		5.12
			1 600	5.12
			400	5.12
			1 200	5.12
15/12/2025	15:59:41.514	800		5.122
			800	5.122
			700	5.122
			100	5.122
15/12/2025	15:59:05.848	700		5.136
			700	5.136
			700	5.136
15/12/2025	15:56:39.582	1 000		5.134
			1 000	5.134
			1 000	5.134
15/12/2025	15:54:21.650	135		5.138
			135	5.138
			135	5.138
15/12/2025	15:52:54.930	155		5.14
			155	5.14
			155	5.14
15/12/2025	15:52:39.917	100		5.136
			100	5.136
			100	5.136
15/12/2025	15:50:48.258	1 000		5.138
			1 000	5.138
			1 000	5.138
15/12/2025	15:50:21.614	800		5.14
			800	5.14
			800	5.14
15/12/2025	15:50:21.575	1 000		5.14
			1 000	5.14
			1 000	5.14
15/12/2025	15:47:48.813	1		5.15
			1	5.15
			1	5.15
15/12/2025	15:47:35.210	9 976		5.15
			9 976	5.15
			9 976	5.15
15/12/2025	15:47:22.594	2 000		5.15
			2 000	5.15
			2 000	5.15
15/12/2025	15:47:06.449	7		5.152
			7	5.152
			7	5.152
15/12/2025	15:44:56.844	200		5.152
			200	5.152
			200	5.152
15/12/2025	15:44:05.896	29		5.152
			29	5.152
			29	5.152
15/12/2025	15:41:52.351	1 181		5.15
			1 181	5.15
			1 181	5.15
15/12/2025	15:40:09.506	10 295		5.15
			10 295	5.15
			10 295	5.15
15/12/2025	15:40:08.323	500		5.15
			500	5.15
			500	5.15
15/12/2025	15:38:45.820	1		5.144
			1	5.144
			1	5.144
15/12/2025	15:37:54.416	842		5.15
			842	5.15
			842	5.15
15/12/2025	15:37:40.746	1 000		5.15
			1 000	5.15
			1 000	5.15
15/12/2025	15:36:30.629	1 000		5.15
			1 000	5.15
			1 000	5.15
15/12/2025	15:34:30.432	200		5.144
			200	5.144
			200	5.144
15/12/2025	15:34:26.796	1 600		5.144
			1 600	5.144
			1 600	5.144
15/12/2025	15:34:24.409	1 600		5.144
			1 600	5.144
			1 600	5.144
15/12/2025	15:34:24.365	1 600		5.144
			1 600	5.144
			1 600	5.144
15/12/2025	15:31:14.747	500		5.15
			500	5.15
			500	5.15
15/12/2025	15:31:12.654	3 000		5.15
			500	5.15
			3 000	5.15
			1 825	5.15
			190	5.15
			485	5.15
15/12/2025	15:30:58.354	2 000		5.152
			2 000	5.152
			2 000	5.152
15/12/2025	15:30:57.348	1 000		5.152
			1 000	5.152
			1 000	5.152
15/12/2025	15:29:07.689	1 000		5.158
			1 000	5.158
			1 000	5.158
15/12/2025	15:15:12.534	3 900		5.18
			3 900	5.18
			3 900	5.18
15/12/2025	15:14:59.942	1 600		5.162
			1 600	5.162
			1 600	5.162
15/12/2025	15:12:36.520	600		5.162
			600	5.162
			600	5.162
15/12/2025	15:12:02.952	432		5.17
			432	5.17
			432	5.17
15/12/2025	15:11:55.210	1 600		5.17
			1 600	5.17
			1 600	5.17
15/12/2025	15:11:55.099	1 600		5.17
			1 600	5.17
			1 600	5.17
15/12/2025	15:11:32.053	387		5.17
			387	5.17
			387	5.17
15/12/2025	15:10:11.055	4 200		5.16
			1 000	5.16
			3 200	5.16
			4 200	5.16
15/12/2025	15:09:55.104	2 000		5.168
			2 000	5.168
			2 000	5.168
15/12/2025	15:09:50.893	2 000		5.17
			2 000	5.17
			2 000	5.17
15/12/2025	15:09:49.982	2 000		5.17
			2 000	5.17
			2 000	5.17
15/12/2025	15:09:05.441	1 600		5.17
			1 600	5.17
			1 600	5.17
15/12/2025	15:08:21.917	1 600		5.168
			1 600	5.168
			1 600	5.168
15/12/2025	15:08:18.627	381		5.17
			381	5.17
			381	5.17
15/12/2025	15:03:26.827	500		5.176
			500	5.176
			500	5.176
15/12/2025	15:01:32.806	100		5.176
			100	5.176
			100	5.176
15/12/2025	15:00:17.823	400		5.176
			400	5.176
			400	5.176
15/12/2025	14:57:57.242	1 000		5.178
			1 000	5.178
			1 000	5.178
15/12/2025	14:53:20.399	15		5.18
			15	5.18
			15	5.18
15/12/2025	14:48:11.990	20		5.18
			20	5.18
			20	5.18
15/12/2025	14:46:46.814	150		5.18
			150	5.18
			150	5.18
15/12/2025	14:46:41.472	1 600		5.18
			1 600	5.18
			1 600	5.18
15/12/2025	14:43:53.090	76		5.184
			76	5.184
			76	5.184
15/12/2025	14:36:41.451	250		5.194
			250	5.194
			250	5.194
15/12/2025	14:35:18.705	9		5.186
			9	5.186
			9	5.186
15/12/2025	14:29:58.902	131		5.194
			131	5.194
			131	5.194
15/12/2025	14:26:52.856	91		5.20
			91	5.20
			91	5.20
15/12/2025	14:18:18.973	1 500		5.198
			1 500	5.198
			1 500	5.198
15/12/2025	14:12:01.830	1 000		5.20
			1 000	5.20
			1 000	5.20
15/12/2025	14:06:15.699	1 600		5.198
			1 600	5.198
			1 600	5.198
15/12/2025	14:06:07.521	1 600		5.198
			1 600	5.198
			1 600	5.198
15/12/2025	14:05:50.428	24		5.198
			24	5.198
			24	5.198
15/12/2025	14:03:43.157	300		5.196
			300	5.196
			300	5.196
15/12/2025	14:03:36.361	1 600		5.196
			1 600	5.196
			1 600	5.196
15/12/2025	14:01:24.130	7		5.198
			7	5.198
			7	5.198
15/12/2025	13:56:25.621	100		5.19
			100	5.19
			100	5.19
15/12/2025	13:54:36.292	300		5.20
			300	5.20
			300	5.20
15/12/2025	13:50:10.290	180		5.194
			180	5.194
			180	5.194
15/12/2025	13:49:24.080	200		5.184
			200	5.184
			200	5.184
15/12/2025	13:49:02.460	400		5.182
			400	5.182
			400	5.182
15/12/2025	13:44:28.127	500		5.182
			500	5.182
			500	5.182
15/12/2025	13:38:11.662	1 500		5.18
			1 500	5.18
			1 500	5.18
15/12/2025	13:37:08.737	55		5.176
			55	5.176
			55	5.176
15/12/2025	13:36:08.715	1		5.18
			1	5.18
			1	5.18
15/12/2025	13:30:49.521	60		5.178
			60	5.178
			60	5.178
15/12/2025	13:26:15.534	60		5.176
			60	5.176
			60	5.176
15/12/2025	13:25:29.757	10		5.186
			10	5.186
			10	5.186
15/12/2025	13:20:18.556	11 900		5.17
			250	5.17
			11 650	5.17
			11 900	5.17
15/12/2025	13:19:51.556	1 600		5.178
			1 600	5.178
			1 600	5.178
15/12/2025	13:05:54.675	220		5.186
			220	5.186
			220	5.186
15/12/2025	13:01:09.339	25		5.162
			25	5.162
			25	5.162
15/12/2025	12:54:55.186	1 200		5.192
			1 200	5.192
			1 200	5.192
15/12/2025	12:54:00.188	1 640		5.19
			1 640	5.19
			1 640	5.19
15/12/2025	12:53:03.470	2 000		5.19
			2 000	5.19
			2 000	5.19
15/12/2025	12:50:59.555	1 600		5.186
			1 600	5.186
			1 600	5.186
15/12/2025	12:39:06.331	2 000		5.174
			2 000	5.174
			2 000	5.174
15/12/2025	12:35:11.939	1 400		5.178
			1 400	5.178
			1 400	5.178
15/12/2025	12:34:23.244	1 600		5.178
			1 600	5.178
			1 600	5.178
15/12/2025	12:26:13.265	1 500		5.19
			230	5.19
			1 500	5.19
			1 270	5.19
15/12/2025	12:25:29.221	353		5.186
			353	5.186
			353	5.186
15/12/2025	12:23:46.282	500		5.186
			500	5.186
			500	5.186
15/12/2025	12:16:08.922	1 000		5.18
			1 000	5.18
			1 000	5.18
15/12/2025	12:16:08.869	1 000		5.18
			1 000	5.18
			1 000	5.18
15/12/2025	12:15:00.821	25		5.182
			25	5.182
			25	5.182
15/12/2025	12:14:58.825	500		5.182
			500	5.182
			500	5.182
15/12/2025	12:14:39.111	20		5.182
			20	5.182
			20	5.182
15/12/2025	12:13:52.167	600		5.182
			600	5.182
			600	5.182
15/12/2025	12:05:23.233	48		5.20
			48	5.20
			48	5.20
15/12/2025	11:59:52.839	90		5.20
			90	5.20
			90	5.20
15/12/2025	11:56:02.850	1 500		5.204
			1 500	5.204
			1 500	5.204
15/12/2025	11:49:57.211	80		5.204
			80	5.204
			80	5.204
15/12/2025	11:44:09.620	1		5.216
			1	5.216
			1	5.216
15/12/2025	11:43:28.459	87		5.204
			87	5.204
			87	5.204
15/12/2025	11:42:17.922	300		5.22
			300	5.22
			300	5.22
15/12/2025	11:41:36.769	384		5.22
			384	5.22
			384	5.22
15/12/2025	11:40:01.754	95		5.22
			95	5.22
			95	5.22
15/12/2025	11:37:30.292	1 000		5.22
			400	5.22
			450	5.22
			150	5.22
			1 000	5.22
15/12/2025	11:35:38.422	3 400		5.206
			3 400	5.206
			400	5.206
			3 000	5.206
15/12/2025	11:35:38.329	1 600		5.214
			1 600	5.214
			1 600	5.214
15/12/2025	11:34:25.910	1 500		5.214
			1 500	5.214
			1 500	5.214
15/12/2025	11:31:25.342	1 600		5.214
			1 600	5.214
			1 600	5.214
15/12/2025	11:29:45.579	110		5.214
			110	5.214
			110	5.214
15/12/2025	11:29:26.793	1 346		5.214
			1 346	5.214
			1 346	5.214
15/12/2025	11:29:26.335	1 500		5.214
			1 500	5.214
			1 500	5.214
15/12/2025	11:28:22.472	1 500		5.214
			1 500	5.214
			1 500	5.214
15/12/2025	11:27:38.932	1 500		5.214
			1 500	5.214
			1 500	5.214
15/12/2025	11:20:07.118	1 500		5.212
			1 500	5.212
			1 500	5.212
15/12/2025	11:19:06.963	100		5.222
			100	5.222
			100	5.222
15/12/2025	11:15:41.989	1 000		5.228
			1 000	5.228
			1 000	5.228
15/12/2025	11:08:07.676	30		5.198
			30	5.198
			30	5.198
15/12/2025	11:06:56.146	45		5.194
			45	5.194
			45	5.194
15/12/2025	11:04:45.967	500		5.198
			500	5.198
			500	5.198
15/12/2025	11:03:19.396	1 004		5.192
			1 004	5.192
			1 004	5.192
15/12/2025	11:03:18.900	1 250		5.192
			1 250	5.192
			1 250	5.192
15/12/2025	11:00:49.585	100		5.192
			100	5.192
			100	5.192
15/12/2025	11:00:42.726	1		5.20
			1	5.20
			1	5.20
15/12/2025	10:59:33.617	300		5.202
			300	5.202
			300	5.202
15/12/2025	10:55:05.098	1 500		5.192
			1 500	5.192
			1 500	5.192
15/12/2025	10:54:07.216	1 382		5.192
			1 382	5.192
			1 382	5.192
15/12/2025	10:51:48.346	400		5.20
			400	5.20
			400	5.20
15/12/2025	10:51:37.546	1 600		5.20
			1 600	5.20
			1 600	5.20
15/12/2025	10:51:10.455	1 600		5.192
			1 600	5.192
			1 600	5.192
15/12/2025	10:50:17.886	50		5.20
			50	5.20
			50	5.20
15/12/2025	10:49:57.975	1 600		5.20
			1 600	5.20
			1 600	5.20
15/12/2025	10:49:57.918	1 600		5.20
			1 600	5.20
			1 600	5.20
15/12/2025	10:46:44.907	260		5.202
			260	5.202
			260	5.202
15/12/2025	10:44:59.460	1 600		5.208
			1 600	5.208
			1 600	5.208
15/12/2025	10:39:08.637	1 600		5.192
			1 600	5.192
			1 600	5.192
15/12/2025	10:38:06.058	100		5.192
			100	5.192
			100	5.192
15/12/2025	10:35:25.378	1 600		5.184
			1 600	5.184
			1 600	5.184
15/12/2025	10:31:33.403	140		5.168
			140	5.168
			140	5.168
15/12/2025	10:30:00.162	100		5.18
			100	5.18
			100	5.18
15/12/2025	10:29:59.155	1 600		5.174
			1 600	5.174
			1 600	5.174
15/12/2025	10:29:43.645	1 000		5.184
			1 000	5.184
			1 000	5.184
15/12/2025	10:28:35.558	1 000		5.18
			1 000	5.18
			1 000	5.18
15/12/2025	10:23:06.441	2 000		5.168
			2 000	5.168
			2 000	5.168
15/12/2025	10:18:14.568	1 000		5.156
			1 000	5.156
			1 000	5.156
15/12/2025	10:14:29.655	3		5.154
			3	5.154
			3	5.154
15/12/2025	10:13:57.076	49		5.164
			49	5.164
			49	5.164
15/12/2025	10:11:11.474	1 000		5.166
			1 000	5.166
			1 000	5.166
15/12/2025	10:07:24.471	500		5.174
			500	5.174
			500	5.174
15/12/2025	10:06:28.220	55		5.174
			55	5.174
			55	5.174
15/12/2025	10:06:20.818	1 600		5.174
			1 600	5.174
			1 600	5.174
15/12/2025	10:05:05.503	1 400		5.188
			1 400	5.188
			1 400	5.188
15/12/2025	10:04:46.091	1 600		5.166
			1 600	5.166
			1 600	5.166
15/12/2025	10:03:59.933	794		5.166
			794	5.166
			794	5.166
15/12/2025	10:02:51.205	500		5.156
			500	5.156
			500	5.156
15/12/2025	09:59:15.971	5		5.158
			5	5.158
			5	5.158
15/12/2025	09:58:51.643	500		5.142
			500	5.142
			500	5.142
15/12/2025	09:54:18.602	400		5.15
			400	5.15
			400	5.15
15/12/2025	09:54:06.513	2 000		5.15
			2 000	5.15
			2 000	5.15
15/12/2025	09:53:58.228	400		5.152
			400	5.152
			400	5.152
15/12/2025	09:53:39.650	600		5.16
			600	5.16
			600	5.16
15/12/2025	09:53:36.799	250		5.152
			250	5.152
			250	5.152
15/12/2025	09:52:40.630	400		5.17
			400	5.17
			400	5.17
15/12/2025	09:52:40.586	1 600		5.17
			1 600	5.17
			1 600	5.17
15/12/2025	09:50:38.355	189		5.18
			189	5.18
			189	5.18
15/12/2025	09:50:37.729	2 000		5.18
			1 000	5.18
			2 000	5.18
			1 000	5.18
15/12/2025	09:50:37.668	2 006		5.18
			1 000	5.18
			811	5.18
			2 000	5.18
			6	5.18
			195	5.18
15/12/2025	09:50:30.378	4 400		5.186
			4 400	5.186
			1 000	5.186
			3 400	5.186
15/12/2025	09:50:05.261	1 600		5.192
			1 600	5.192
			1 600	5.192
15/12/2025	09:48:25.843	4 236		5.20
			4 236	5.20
			4 236	5.20
15/12/2025	09:48:24.295	800		5.194
			800	5.194
			800	5.194
15/12/2025	09:48:03.219	1 850		5.194
			300	5.194
			1 850	5.194
			100	5.194
			1 450	5.194
15/12/2025	09:38:45.382	400		5.202
			400	5.202
			400	5.202
15/12/2025	09:30:34.938	158		5.202
			158	5.202
			158	5.202
15/12/2025	09:30:25.916	1 000		5.212
			750	5.212
			1 000	5.212
			250	5.212
15/12/2025	09:30:22.538	135		5.212
			135	5.212
			135	5.212
15/12/2025	09:28:31.498	119		5.202
			119	5.202
			119	5.202
15/12/2025	09:27:50.144	65		5.202
			65	5.202
			65	5.202
15/12/2025	09:26:09.287	500		5.21
			500	5.21
			500	5.21
15/12/2025	09:25:00.031	20		5.222
			20	5.222
			20	5.222
15/12/2025	09:10:36.050	1 100		5.206
			1 100	5.206
			1 100	5.206
15/12/2025	09:07:10.682	1 000		5.22
			1 000	5.22
			1 000	5.22
15/12/2025	09:05:03.833	1 210		5.218
			1 210	5.218
			1 210	5.218
15/12/2025	08:53:14.393	200		5.194
			200	5.194
			200	5.194
15/12/2025	08:51:11.830	250		5.20
			250	5.20
			250	5.20
15/12/2025	08:39:48.788	930		5.202
			500	5.202
			930	5.202
			430	5.202
15/12/2025	08:38:40.405	200		5.192
			200	5.192
			100	5.192
			100	5.192
15/12/2025	08:29:38.380	48		5.268
			48	5.268
			48	5.268
15/12/2025	08:28:42.666	750		5.192
			150	5.192
			400	5.192
			750	5.192
			200	5.192
15/12/2025	08:21:04.524	200		5.268
			200	5.268
			200	5.268
15/12/2025	08:19:49.319	382		5.268
			382	5.268
			382	5.268
15/12/2025	08:19:27.183	1 618		5.25
			150	5.25
			100	5.25
			1 618	5.25
			100	5.25
			15	5.25
			153	5.25
			1 100	5.25
15/12/2025	08:17:22.700	100		5.192
			100	5.192
			100	5.192
15/12/2025	08:01:20.666	2		5.25
			2	5.25
			2	5.25
15/12/2025	08:00:45.463	14		5.25
			14	5.25
			14	5.25
15/12/2025	08:00:42.927	29		5.192
			29	5.192
			29	5.192
15/12/2025	08:00:42.227	100		5.194
			100	5.194
			100	5.194
15/12/2025	08:00:33.383	22		5.192
			22	5.192
			22	5.192
15/12/2025	08:00:22.084	11		5.25
			11	5.25
			11	5.25
15/12/2025	07:38:27.087	1 430		5.20
			600	5.20
			430	5.20
			1 430	5.20
			200	5.20
			200	5.20
15/12/2025	07:37:45.913	1 100		5.198
			1 100	5.198
			1 100	5.198

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice