Tradegate Exchange

Meta Platforms Inc.

669

591

551.00

Date	Time	Volume	Order Volume	Price
15/12/2025	21:58:19.505	4		551.00
			4	551.00
			4	551.00
15/12/2025	21:56:09.574	2		552.20
			2	552.20
			2	552.20
15/12/2025	21:50:00.774	171		554.10
			171	554.10
			171	554.10
15/12/2025	21:47:05.512	10		553.70
			10	553.70
			10	553.70
15/12/2025	21:31:02.113	8		554.30
			8	554.30
			8	554.30
15/12/2025	21:30:11.262	18		554.20
			18	554.20
			18	554.20
15/12/2025	21:30:01.176	86		553.90
			86	553.90
			86	553.90
15/12/2025	21:21:17.260	4		554.00
			4	554.00
			4	554.00
15/12/2025	21:16:01.169	9		554.20
			9	554.20
			9	554.20
15/12/2025	21:11:52.610	8		554.20
			8	554.20
			8	554.20
15/12/2025	21:08:20.614	4		554.00
			4	554.00
			4	554.00
15/12/2025	21:04:49.912	2		553.90
			2	553.90
			2	553.90
15/12/2025	21:03:43.082	2		553.40
			2	553.40
			2	553.40
15/12/2025	21:02:37.072	7		553.50
			7	553.50
			7	553.50
15/12/2025	20:54:42.338	1		554.50
			1	554.50
			1	554.50
15/12/2025	20:51:40.405	1		554.30
			1	554.30
			1	554.30
15/12/2025	20:51:25.014	1		553.90
			1	553.90
			1	553.90
15/12/2025	20:48:43.038	2		554.10
			2	554.10
			2	554.10
15/12/2025	20:48:00.979	3		554.00
			3	554.00
			3	554.00
15/12/2025	20:47:58.651	3		554.30
			3	554.30
			3	554.30
15/12/2025	20:44:57.604	2		554.40
			2	554.40
			2	554.40
15/12/2025	20:42:25.743	183		554.60
			183	554.60
			183	554.60
15/12/2025	20:41:04.209	10		554.30
			10	554.30
			10	554.30
15/12/2025	20:39:42.791	4		555.00
			4	555.00
			4	555.00
15/12/2025	20:38:58.216	1		554.70
			1	554.70
			1	554.70
15/12/2025	20:38:41.895	1		554.90
			1	554.90
			1	554.90
15/12/2025	20:38:06.665	1		554.50
			1	554.50
			1	554.50
15/12/2025	20:36:59.162	3		554.50
			3	554.50
			3	554.50
15/12/2025	20:36:31.547	3		554.50
			3	554.50
			3	554.50
15/12/2025	20:36:19.372	1		555.00
			1	555.00
			1	555.00
15/12/2025	20:24:30.665	1		555.10
			1	555.10
			1	555.10
15/12/2025	20:16:35.239	2		554.90
			2	554.90
			2	554.90
15/12/2025	20:14:31.936	1		555.20
			1	555.20
			1	555.20
15/12/2025	20:13:54.501	9		555.30
			9	555.30
			9	555.30
15/12/2025	20:12:23.565	7		555.50
			7	555.50
			7	555.50
15/12/2025	20:11:31.399	184		555.30
			184	555.30
			184	555.30
15/12/2025	20:10:44.875	37		555.20
			37	555.20
			37	555.20
15/12/2025	20:09:43.305	37		555.10
			37	555.10
			37	555.10
15/12/2025	20:07:52.052	4		555.30
			4	555.30
			4	555.30
15/12/2025	20:07:15.710	10		555.00
			10	555.00
			10	555.00
15/12/2025	20:05:24.479	1		554.80
			1	554.80
			1	554.80
15/12/2025	20:04:23.674	100		554.70
			100	554.70
			100	554.70
15/12/2025	20:03:47.173	2		554.70
			2	554.70
			2	554.70
15/12/2025	20:01:29.993	2		555.00
			2	555.00
			2	555.00
15/12/2025	19:54:52.594	1		554.40
			1	554.40
			1	554.40
15/12/2025	19:53:23.408	19		554.10
			19	554.10
			19	554.10
15/12/2025	19:50:05.706	1		554.20
			1	554.20
			1	554.20
15/12/2025	19:49:17.475	9		554.40
			9	554.40
			9	554.40
15/12/2025	19:48:06.456	6		554.00
			6	554.00
			6	554.00
15/12/2025	19:47:27.588	11		554.30
			11	554.30
			11	554.30
15/12/2025	19:44:32.597	3		554.40
			3	554.40
			3	554.40
15/12/2025	19:42:43.564	1		553.70
			1	553.70
			1	553.70
15/12/2025	19:41:02.922	1		554.00
			1	554.00
			1	554.00
15/12/2025	19:40:17.375	6		553.50
			6	553.50
			6	553.50
15/12/2025	19:39:33.761	4		553.60
			4	553.60
			4	553.60
15/12/2025	19:38:01.473	1		553.90
			1	553.90
			1	553.90
15/12/2025	19:37:40.645	1		553.90
			1	553.90
			1	553.90
15/12/2025	19:37:29.780	1		554.00
			1	554.00
			1	554.00
15/12/2025	19:37:27.165	1		554.00
			1	554.00
			1	554.00
15/12/2025	19:36:59.500	1		553.50
			1	553.50
			1	553.50
15/12/2025	19:35:38.917	10		553.30
			10	553.30
			10	553.30
15/12/2025	19:34:27.856	9		553.60
			9	553.60
			9	553.60
15/12/2025	19:28:53.359	5		553.60
			5	553.60
			5	553.60
15/12/2025	19:28:10.505	2		553.60
			2	553.60
			2	553.60
15/12/2025	19:26:57.931	8		553.60
			8	553.60
			8	553.60
15/12/2025	19:26:11.501	2		553.40
			2	553.40
			2	553.40
15/12/2025	19:24:42.695	2		553.70
			2	553.70
			2	553.70
15/12/2025	19:16:11.512	6		555.10
			6	555.10
			6	555.10
15/12/2025	19:16:01.669	7		555.10
			7	555.10
			7	555.10
15/12/2025	19:15:50.127	6		555.10
			6	555.10
			6	555.10
15/12/2025	19:15:43.891	4		555.10
			4	555.10
			4	555.10
15/12/2025	19:15:42.831	3		555.20
			3	555.20
			3	555.20
15/12/2025	19:15:04.160	5		555.00
			5	555.00
			5	555.00
15/12/2025	19:14:10.880	15		555.00
			15	555.00
			15	555.00
15/12/2025	19:10:33.185	4		554.60
			4	554.60
			4	554.60
15/12/2025	19:10:07.157	4		554.60
			4	554.60
			4	554.60
15/12/2025	19:07:18.380	1		554.40
			1	554.40
			1	554.40
15/12/2025	19:00:45.182	1		554.20
			1	554.20
			1	554.20
15/12/2025	18:54:19.767	20		553.10
			20	553.10
			20	553.10
15/12/2025	18:52:33.622	5		552.70
			5	552.70
			5	552.70
15/12/2025	18:49:29.315	3		554.20
			3	554.20
			3	554.20
15/12/2025	18:49:01.744	1		554.90
			1	554.90
			1	554.90
15/12/2025	18:45:42.045	10		555.00
			10	555.00
			10	555.00
15/12/2025	18:45:00.216	12		554.60
			12	554.60
			12	554.60
15/12/2025	18:42:49.239	43		554.70
			43	554.70
			43	554.70
15/12/2025	18:42:41.905	11		554.50
			11	554.50
			11	554.50
15/12/2025	18:42:02.459	4		554.60
			4	554.60
			4	554.60
15/12/2025	18:39:12.905	27		554.00
			27	554.00
			27	554.00
15/12/2025	18:38:16.769	1		553.70
			1	553.70
			1	553.70
15/12/2025	18:36:51.727	8		553.90
			8	553.90
			8	553.90
15/12/2025	18:28:32.337	80		553.00
			80	553.00
			80	553.00
15/12/2025	18:27:53.285	39		552.60
			39	552.60
			39	552.60
15/12/2025	18:24:08.966	2		552.80
			2	552.80
			2	552.80
15/12/2025	18:23:00.760	2		552.50
			2	552.50
			2	552.50
15/12/2025	18:21:25.702	2		552.50
			2	552.50
			2	552.50
15/12/2025	18:20:33.368	2		552.60
			2	552.60
			2	552.60
15/12/2025	18:20:04.538	4		552.30
			4	552.30
			4	552.30
15/12/2025	18:18:13.518	2		553.10
			2	553.10
			2	553.10
15/12/2025	18:17:43.532	9		553.00
			9	553.00
			9	553.00
15/12/2025	18:17:39.292	2		552.90
			2	552.90
			2	552.90
15/12/2025	18:17:22.957	3		552.60
			3	552.60
			3	552.60
15/12/2025	18:14:46.953	5		553.80
			5	553.80
			5	553.80
15/12/2025	18:10:48.137	2		553.80
			2	553.80
			2	553.80
15/12/2025	18:08:58.608	6		553.80
			6	553.80
			6	553.80
15/12/2025	18:07:20.527	1		553.90
			1	553.90
			1	553.90
15/12/2025	18:06:49.630	1		553.90
			1	553.90
			1	553.90
15/12/2025	18:03:26.064	6		553.40
			6	553.40
			6	553.40
15/12/2025	17:59:42.001	9		552.80
			9	552.80
			9	552.80
15/12/2025	17:59:26.267	5		552.80
			5	552.80
			5	552.80
15/12/2025	17:59:17.962	190		552.80
			190	552.80
			190	552.80
15/12/2025	17:56:38.603	4		553.00
			4	553.00
			4	553.00
15/12/2025	17:52:54.823	100		553.30
			100	553.30
			100	553.30
15/12/2025	17:52:03.618	11		552.90
			11	552.90
			11	552.90
15/12/2025	17:50:41.725	5		552.80
			5	552.80
			5	552.80
15/12/2025	17:48:15.742	35		552.00
			35	552.00
			35	552.00
15/12/2025	17:47:43.422	200		551.80
			200	551.80
			200	551.80
15/12/2025	17:46:35.557	300		552.20
			300	552.20
			300	552.20
15/12/2025	17:45:44.661	3		552.20
			3	552.20
			3	552.20
15/12/2025	17:44:02.115	36		552.90
			36	552.90
			36	552.90
15/12/2025	17:43:53.904	40		552.20
			40	552.20
			40	552.20
15/12/2025	17:43:24.477	6		551.90
			6	551.90
			6	551.90
15/12/2025	17:43:24.416	5		551.90
			5	551.90
			5	551.90
15/12/2025	17:41:33.412	10		552.80
			10	552.80
			10	552.80
15/12/2025	17:40:46.877	69		553.00
			9	553.00
			69	553.00
			60	553.00
15/12/2025	17:40:11.800	3		552.50
			3	552.50
			3	552.50
15/12/2025	17:39:23.372	5		552.80
			5	552.80
			5	552.80
15/12/2025	17:39:18.141	1		553.20
			1	553.20
			1	553.20
15/12/2025	17:37:47.753	4		553.00
			4	553.00
			4	553.00
15/12/2025	17:36:59.446	2		552.40
			2	552.40
			2	552.40
15/12/2025	17:36:31.834	1		552.30
			1	552.30
			1	552.30
15/12/2025	17:34:11.531	5		553.00
			5	553.00
			5	553.00
15/12/2025	17:33:06.046	4		552.90
			4	552.90
			4	552.90
15/12/2025	17:32:08.812	1		553.10
			1	553.10
			1	553.10
15/12/2025	17:27:53.815	15		553.10
			15	553.10
			15	553.10
15/12/2025	17:26:38.818	3		552.60
			3	552.60
			3	552.60
15/12/2025	17:25:49.072	3		552.50
			3	552.50
			3	552.50
15/12/2025	17:24:32.734	50		553.00
			50	553.00
			50	553.00
15/12/2025	17:23:39.783	30		552.40
			30	552.40
			30	552.40
15/12/2025	17:22:09.809	1		551.90
			1	551.90
			1	551.90
15/12/2025	17:21:43.136	2		551.90
			2	551.90
			2	551.90
15/12/2025	17:20:41.808	5		551.90
			5	551.90
			5	551.90
15/12/2025	17:19:47.610	1		551.70
			1	551.70
			1	551.70
15/12/2025	17:19:44.457	80		551.60
			80	551.60
			80	551.60
15/12/2025	17:19:04.731	20		551.10
			20	551.10
			20	551.10
15/12/2025	17:18:40.759	40		551.40
			40	551.40
			40	551.40
15/12/2025	17:16:32.153	3		550.80
			3	550.80
			3	550.80
15/12/2025	17:16:11.621	1		550.80
			1	550.80
			1	550.80
15/12/2025	17:15:55.069	37		550.60
			37	550.60
			37	550.60
15/12/2025	17:15:30.786	5		550.50
			5	550.50
			5	550.50
15/12/2025	17:15:20.479	1		550.30
			1	550.30
			1	550.30
15/12/2025	17:14:44.678	41		550.00
			41	550.00
			41	550.00
15/12/2025	17:14:44.108	3		550.00
			3	550.00
			3	550.00
15/12/2025	17:14:26.822	20		550.00
			20	550.00
			20	550.00
15/12/2025	17:13:26.739	245		549.50
			245	549.50
			245	549.50
15/12/2025	17:13:26.052	447		549.50
			300	549.50
			20	549.50
			427	549.50
			147	549.50
15/12/2025	17:13:21.196	300		549.50
			300	549.50
			300	549.50
15/12/2025	17:12:59.275	300		549.50
			300	549.50
			300	549.50
15/12/2025	17:12:42.266	5		549.80
			5	549.80
			5	549.80
15/12/2025	17:12:19.437	2		550.00
			2	550.00
			2	550.00
15/12/2025	17:11:29.714	2		549.70
			2	549.70
			2	549.70
15/12/2025	17:11:00.270	3		549.70
			3	549.70
			3	549.70
15/12/2025	17:10:47.718	5		549.90
			5	549.90
			5	549.90
15/12/2025	17:10:03.012	3		550.10
			3	550.10
			3	550.10
15/12/2025	17:03:47.876	20		548.70
			20	548.70
			20	548.70
15/12/2025	17:03:25.612	5		549.00
			5	549.00
			5	549.00
15/12/2025	16:59:13.116	7		548.40
			7	548.40
			7	548.40
15/12/2025	16:58:20.124	4		548.50
			4	548.50
			4	548.50
15/12/2025	16:55:06.897	1		547.60
			1	547.60
			1	547.60
15/12/2025	16:54:36.998	35		547.60
			35	547.60
			35	547.60
15/12/2025	16:53:34.556	1		547.90
			1	547.90
			1	547.90
15/12/2025	16:53:32.164	5		547.60
			5	547.60
			5	547.60
15/12/2025	16:52:23.286	1		548.60
			1	548.60
			1	548.60
15/12/2025	16:52:02.386	10		548.50
			10	548.50
			10	548.50
15/12/2025	16:51:55.872	3		548.10
			3	548.10
			3	548.10
15/12/2025	16:50:42.492	1		548.70
			1	548.70
			1	548.70
15/12/2025	16:49:38.698	5		548.30
			5	548.30
			5	548.30
15/12/2025	16:48:12.465	2		547.80
			2	547.80
			2	547.80
15/12/2025	16:47:09.033	19		548.60
			19	548.60
			19	548.60
15/12/2025	16:47:00.206	18		548.20
			18	548.20
			18	548.20
15/12/2025	16:46:39.809	85		548.60
			85	548.60
			85	548.60
15/12/2025	16:46:00.091	30		547.60
			30	547.60
			30	547.60
15/12/2025	16:45:54.835	24		547.60
			24	547.60
			24	547.60
15/12/2025	16:45:28.980	20		547.60
			20	547.60
			20	547.60
15/12/2025	16:42:18.136	15		546.60
			15	546.60
			15	546.60
15/12/2025	16:42:14.420	10		546.70
			10	546.70
			10	546.70
15/12/2025	16:40:57.016	65		545.80
			65	545.80
			65	545.80
15/12/2025	16:40:36.471	20		545.80
			20	545.80
			20	545.80
15/12/2025	16:40:25.805	3		545.60
			3	545.60
			3	545.60
15/12/2025	16:35:46.081	1		545.90
			1	545.90
			1	545.90
15/12/2025	16:34:06.970	1		546.40
			1	546.40
			1	546.40
15/12/2025	16:33:13.514	3		545.60
			3	545.60
			3	545.60
15/12/2025	16:32:42.661	31		545.60
			31	545.60
			31	545.60
15/12/2025	16:31:28.112	93		545.70
			93	545.70
			93	545.70
15/12/2025	16:31:20.504	2		545.70
			2	545.70
			2	545.70
15/12/2025	16:30:04.149	25		544.90
			1	544.90
			24	544.90
			25	544.90
15/12/2025	16:29:48.980	3		545.30
			3	545.30
			3	545.30
15/12/2025	16:29:40.833	1		545.30
			1	545.30
			1	545.30
15/12/2025	16:29:17.783	1		544.50
			1	544.50
			1	544.50
15/12/2025	16:27:07.754	30		544.00
			30	544.00
			30	544.00
15/12/2025	16:26:48.231	10		543.70
			10	543.70
			10	543.70
15/12/2025	16:26:14.771	10		543.30
			10	543.30
			10	543.30
15/12/2025	16:25:44.850	12		542.80
			12	542.80
			12	542.80
15/12/2025	16:25:44.764	1		543.00
			1	543.00
			1	543.00
15/12/2025	16:25:37.880	2		543.30
			2	543.30
			2	543.30
15/12/2025	16:24:11.858	16		543.80
			9	543.80
			16	543.80
			7	543.80
15/12/2025	16:24:11.798	2		543.80
			2	543.80
			2	543.80
15/12/2025	16:24:07.162	100		544.00
			100	544.00
			100	544.00
15/12/2025	16:24:07.094	9		544.00
			9	544.00
			9	544.00
15/12/2025	16:23:50.397	5		544.50
			5	544.50
			5	544.50
15/12/2025	16:23:21.573	8		544.40
			8	544.40
			8	544.40
15/12/2025	16:23:05.187	20		544.70
			20	544.70
			20	544.70
15/12/2025	16:22:05.998	85		544.60
			85	544.60
			85	544.60
15/12/2025	16:21:12.346	100		545.20
			100	545.20
			100	545.20
15/12/2025	16:20:30.707	4		545.40
			4	545.40
			4	545.40
15/12/2025	16:19:59.148	7		545.50
			7	545.50
			7	545.50
15/12/2025	16:18:15.129	30		545.20
			30	545.20
			30	545.20
15/12/2025	16:17:19.098	37		545.10
			37	545.10
			37	545.10
15/12/2025	16:15:00.876	202		544.70
			202	544.70
			38	544.70
			37	544.70
			25	544.70
			37	544.70
			30	544.70
			35	544.70
15/12/2025	16:14:44.630	300		544.90
			2	544.90
			200	544.90
			300	544.90
			24	544.90
			74	544.90
15/12/2025	16:14:44.517	13		545.00
			13	545.00
			10	545.00
			3	545.00
15/12/2025	16:13:23.206	10		545.90
			10	545.90
			10	545.90
15/12/2025	16:09:30.453	1		547.30
			1	547.30
			1	547.30
15/12/2025	16:08:57.290	20		547.10
			20	547.10
			20	547.10
15/12/2025	16:08:56.304	10		547.10
			10	547.10
			10	547.10
15/12/2025	16:07:50.612	5		547.30
			5	547.30
			5	547.30
15/12/2025	16:07:29.214	40		546.90
			40	546.90
			40	546.90
15/12/2025	16:06:55.810	12		546.70
			3	546.70
			9	546.70
			12	546.70
15/12/2025	16:06:41.434	20		546.40
			20	546.40
			20	546.40
15/12/2025	16:06:06.716	4		546.50
			4	546.50
			4	546.50
15/12/2025	16:04:47.705	12		546.00
			12	546.00
			12	546.00
15/12/2025	16:04:27.556	1		546.50
			1	546.50
			1	546.50
15/12/2025	16:04:18.306	44		545.90
			44	545.90
			44	545.90
15/12/2025	16:02:25.790	100		547.10
			100	547.10
			100	547.10
15/12/2025	16:02:14.450	3		547.20
			3	547.20
			3	547.20
15/12/2025	16:01:58.423	1		547.20
			1	547.20
			1	547.20
15/12/2025	16:01:38.500	11		546.80
			11	546.80
			11	546.80
15/12/2025	16:01:27.062	91		546.70
			91	546.70
			91	546.70
15/12/2025	16:01:12.761	1		546.40
			1	546.40
			1	546.40
15/12/2025	16:00:52.172	2		546.40
			2	546.40
			2	546.40
15/12/2025	16:00:47.651	38		546.20
			38	546.20
			38	546.20
15/12/2025	16:00:30.032	3		546.20
			3	546.20
			3	546.20
15/12/2025	16:00:16.112	6		545.90
			6	545.90
			6	545.90
15/12/2025	16:00:01.880	2		546.90
			2	546.90
			2	546.90
15/12/2025	15:56:48.912	1		548.60
			1	548.60
			1	548.60
15/12/2025	15:54:44.355	1		549.00
			1	549.00
			1	549.00
15/12/2025	15:53:13.735	20		548.60
			20	548.60
			20	548.60
15/12/2025	15:52:52.013	2		548.80
			2	548.80
			2	548.80
15/12/2025	15:51:35.170	3		549.40
			3	549.40
			3	549.40
15/12/2025	15:50:25.607	6		549.80
			6	549.80
			6	549.80
15/12/2025	15:49:04.767	18		549.90
			18	549.90
			18	549.90
15/12/2025	15:47:49.977	6		549.90
			6	549.90
			6	549.90
15/12/2025	15:45:54.529	1		550.30
			1	550.30
			1	550.30
15/12/2025	15:45:31.301	3		550.70
			3	550.70
			3	550.70
15/12/2025	15:41:51.206	15		552.00
			15	552.00
			15	552.00
15/12/2025	15:41:05.121	2		550.80
			2	550.80
			2	550.80
15/12/2025	15:40:43.429	1		551.00
			1	551.00
			1	551.00
15/12/2025	15:40:33.799	1		550.30
			1	550.30
			1	550.30
15/12/2025	15:38:36.264	2		548.50
			2	548.50
			2	548.50
15/12/2025	15:38:29.880	2		548.30
			2	548.30
			2	548.30
15/12/2025	15:36:38.320	3		548.20
			3	548.20
			3	548.20
15/12/2025	15:36:33.461	2		548.20
			2	548.20
			2	548.20
15/12/2025	15:36:27.579	76		548.10
			76	548.10
			76	548.10
15/12/2025	15:35:00.892	2		546.30
			2	546.30
			2	546.30
15/12/2025	15:34:54.181	25		546.30
			25	546.30
			25	546.30
15/12/2025	15:34:09.147	9		545.70
			9	545.70
			9	545.70
15/12/2025	15:34:09.076	14		546.00
			14	546.00
			14	546.00
15/12/2025	15:31:35.860	30		546.70
			30	546.70
			30	546.70
15/12/2025	15:31:35.831	1		547.00
			1	547.00
			1	547.00
15/12/2025	15:31:32.178	8		547.60
			8	547.60
			8	547.60
15/12/2025	15:30:33.738	4		549.20
			4	549.20
			4	549.20
15/12/2025	15:29:47.641	1		549.60
			1	549.60
			1	549.60
15/12/2025	15:29:11.655	4		549.30
			4	549.30
			4	549.30
15/12/2025	15:27:58.484	2		547.10
			2	547.10
			2	547.10
15/12/2025	15:27:37.988	50		547.70
			50	547.70
			50	547.70
15/12/2025	15:21:00.872	1		547.60
			1	547.60
			1	547.60
15/12/2025	15:21:00.189	11		548.00
			11	548.00
			11	548.00
15/12/2025	15:18:59.671	6		547.90
			6	547.90
			6	547.90
15/12/2025	15:17:41.504	6		548.30
			6	548.30
			6	548.30
15/12/2025	15:17:14.732	8		548.10
			8	548.10
			8	548.10
15/12/2025	15:16:47.915	2		548.10
			2	548.10
			2	548.10
15/12/2025	15:12:21.637	5		548.30
			5	548.30
			5	548.30
15/12/2025	15:11:18.047	5		548.40
			5	548.40
			5	548.40
15/12/2025	15:11:12.435	8		548.40
			8	548.40
			8	548.40
15/12/2025	15:08:51.961	1		548.70
			1	548.70
			1	548.70
15/12/2025	15:08:13.792	10		548.70
			10	548.70
			10	548.70
15/12/2025	15:07:45.065	35		548.30
			35	548.30
			35	548.30
15/12/2025	15:04:45.958	2		548.80
			2	548.80
			2	548.80
15/12/2025	15:03:06.640	15		548.60
			15	548.60
			15	548.60
15/12/2025	15:02:57.101	100		548.60
			100	548.60
			100	548.60
15/12/2025	14:59:29.802	60		548.30
			60	548.30
			60	548.30
15/12/2025	14:56:57.289	9		548.40
			9	548.40
			9	548.40
15/12/2025	14:55:52.095	47		548.40
			4	548.40
			47	548.40
			43	548.40
15/12/2025	14:55:03.426	40		548.60
			40	548.60
			40	548.60
15/12/2025	14:54:59.481	100		548.60
			100	548.60
			100	548.60
15/12/2025	14:54:49.394	100		548.60
			100	548.60
			100	548.60
15/12/2025	14:52:14.683	50		548.60
			50	548.60
			50	548.60
15/12/2025	14:51:29.612	10		548.60
			10	548.60
			10	548.60
15/12/2025	14:45:33.640	5		548.60
			5	548.60
			5	548.60
15/12/2025	14:44:58.450	25		548.50
			25	548.50
			25	548.50
15/12/2025	14:44:49.978	10		548.40
			10	548.40
			10	548.40
15/12/2025	14:43:57.789	30		548.30
			30	548.30
			30	548.30
15/12/2025	14:42:35.415	5		548.60
			5	548.60
			5	548.60
15/12/2025	14:41:20.339	25		548.40
			25	548.40
			25	548.40
15/12/2025	14:39:12.018	11		548.30
			11	548.30
			11	548.30
15/12/2025	14:34:44.129	20		548.20
			20	548.20
			20	548.20
15/12/2025	14:33:59.425	90		548.20
			89	548.20
			1	548.20
			90	548.20
15/12/2025	14:29:20.357	2		548.20
			2	548.20
			2	548.20
15/12/2025	14:28:48.781	1		548.40
			1	548.40
			1	548.40
15/12/2025	14:28:39.857	2		548.20
			2	548.20
			2	548.20
15/12/2025	14:28:12.758	8		548.40
			8	548.40
			8	548.40
15/12/2025	14:23:55.083	4		548.30
			4	548.30
			4	548.30
15/12/2025	14:23:52.327	47		548.30
			47	548.30
			47	548.30
15/12/2025	14:23:33.420	1		548.40
			1	548.40
			1	548.40
15/12/2025	14:22:06.726	2		548.10
			2	548.10
			2	548.10
15/12/2025	14:19:36.648	18		548.40
			18	548.40
			18	548.40
15/12/2025	14:09:47.984	9		548.70
			9	548.70
			9	548.70
15/12/2025	14:09:10.914	1		548.70
			1	548.70
			1	548.70
15/12/2025	14:08:40.603	1		548.50
			1	548.50
			1	548.50
15/12/2025	14:06:18.038	3		548.80
			3	548.80
			3	548.80
15/12/2025	14:05:13.034	2		548.80
			2	548.80
			2	548.80
15/12/2025	14:04:03.425	10		548.30
			10	548.30
			10	548.30
15/12/2025	14:02:40.328	50		548.40
			50	548.40
			50	548.40
15/12/2025	14:00:46.480	2		548.40
			2	548.40
			2	548.40
15/12/2025	14:00:03.983	7		548.50
			7	548.50
			7	548.50
15/12/2025	13:59:19.789	1		548.50
			1	548.50
			1	548.50
15/12/2025	13:59:04.955	3		548.50
			3	548.50
			3	548.50
15/12/2025	13:55:11.309	2		548.30
			2	548.30
			2	548.30
15/12/2025	13:53:24.658	15		548.30
			15	548.30
			15	548.30

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