Tradegate Exchange

Advanced Micro Devices Inc.

600

436

142.78

Date	Time	Volume	Order Volume	Price
07/08/2025	11:21:30.449	5		142.78
			5	142.78
			5	142.78
07/08/2025	11:20:22.914	10		142.76
			10	142.76
			10	142.76
07/08/2025	11:20:17.969	3		142.68
			3	142.68
			3	142.68
07/08/2025	11:19:49.888	1		142.72
			1	142.72
			1	142.72
07/08/2025	11:19:31.096	3		142.70
			3	142.70
			3	142.70
07/08/2025	11:18:29.682	20		142.78
			20	142.78
			20	142.78
07/08/2025	11:18:16.734	30		142.78
			30	142.78
			30	142.78
07/08/2025	11:18:15.427	10		142.78
			10	142.78
			10	142.78
07/08/2025	11:18:10.642	5		142.80
			5	142.80
			5	142.80
07/08/2025	11:17:51.004	35		142.80
			35	142.80
			35	142.80
07/08/2025	11:17:21.010	10		142.80
			10	142.80
			10	142.80
07/08/2025	11:17:20.955	12		142.78
			12	142.78
			12	142.78
07/08/2025	11:14:01.003	1		142.64
			1	142.64
			1	142.64
07/08/2025	11:13:54.587	13		142.48
			13	142.48
			13	142.48
07/08/2025	11:13:28.718	200		142.50
			200	142.50
			200	142.50
07/08/2025	11:11:34.445	100		142.48
			100	142.48
			100	142.48
07/08/2025	11:11:11.493	20		142.46
			20	142.46
			20	142.46
07/08/2025	11:10:52.737	10		142.46
			10	142.46
			10	142.46
07/08/2025	11:09:40.159	40		142.48
			40	142.48
			40	142.48
07/08/2025	11:07:59.482	4		142.48
			4	142.48
			4	142.48
07/08/2025	11:07:47.385	40		142.48
			40	142.48
			40	142.48
07/08/2025	11:07:42.967	2		142.48
			2	142.48
			2	142.48
07/08/2025	11:07:04.634	1		142.48
			1	142.48
			1	142.48
07/08/2025	11:06:41.506	5		142.48
			5	142.48
			5	142.48
07/08/2025	11:05:31.729	15		142.58
			15	142.58
			15	142.58
07/08/2025	11:05:31.590	2		142.50
			2	142.50
			2	142.50
07/08/2025	11:04:21.548	15		142.58
			15	142.58
			15	142.58
07/08/2025	11:04:19.140	30		142.58
			30	142.58
			30	142.58
07/08/2025	11:03:05.754	20		142.60
			20	142.60
			20	142.60
07/08/2025	11:02:19.776	100		142.62
			100	142.62
			100	142.62
07/08/2025	11:01:45.993	4		142.62
			4	142.62
			4	142.62
07/08/2025	11:00:09.318	12		142.66
			12	142.66
			12	142.66
07/08/2025	10:59:58.396	4		142.54
			4	142.54
			4	142.54
07/08/2025	10:57:57.422	15		142.72
			15	142.72
			15	142.72
07/08/2025	10:57:52.515	6		142.72
			6	142.72
			6	142.72
07/08/2025	10:57:42.372	14		142.76
			14	142.76
			14	142.76
07/08/2025	10:56:39.785	35		142.72
			35	142.72
			35	142.72
07/08/2025	10:56:35.040	4		142.70
			4	142.70
			4	142.70
07/08/2025	10:56:30.524	6		142.72
			6	142.72
			6	142.72
07/08/2025	10:56:17.644	50		142.64
			50	142.64
			50	142.64
07/08/2025	10:55:40.416	10		142.84
			10	142.84
			10	142.84
07/08/2025	10:55:34.916	1		142.84
			1	142.84
			1	142.84
07/08/2025	10:54:42.180	5		142.74
			5	142.74
			5	142.74
07/08/2025	10:50:52.365	60		142.62
			60	142.62
			60	142.62
07/08/2025	10:50:51.638	20		142.62
			20	142.62
			20	142.62
07/08/2025	10:50:35.075	10		142.58
			10	142.58
			10	142.58
07/08/2025	10:50:07.025	24		142.62
			24	142.62
			21	142.62
			3	142.62
07/08/2025	10:49:11.605	8		142.46
			8	142.46
			8	142.46
07/08/2025	10:48:45.470	133		142.48
			133	142.48
			133	142.48
07/08/2025	10:47:42.836	17		142.54
			17	142.54
			17	142.54
07/08/2025	10:47:05.738	39		142.58
			39	142.58
			39	142.58
07/08/2025	10:45:21.933	2		142.62
			2	142.62
			2	142.62
07/08/2025	10:44:40.612	18		142.60
			18	142.60
			18	142.60
07/08/2025	10:43:55.632	5		142.44
			5	142.44
			5	142.44
07/08/2025	10:43:51.725	40		142.50
			40	142.50
			40	142.50
07/08/2025	10:43:42.393	100		142.48
			100	142.48
			100	142.48
07/08/2025	10:43:17.863	3		142.46
			3	142.46
			3	142.46
07/08/2025	10:42:50.398	1		142.58
			1	142.58
			1	142.58
07/08/2025	10:42:42.434	10		142.58
			10	142.58
			10	142.58
07/08/2025	10:42:41.710	14		142.40
			14	142.40
			14	142.40
07/08/2025	10:42:26.041	36		142.52
			36	142.52
			36	142.52
07/08/2025	10:42:14.997	2		142.36
			2	142.36
			2	142.36
07/08/2025	10:42:09.996	20		142.50
			20	142.50
			20	142.50
07/08/2025	10:41:41.963	8		142.50
			8	142.50
			8	142.50
07/08/2025	10:40:07.583	150		142.54
			150	142.54
			150	142.54
07/08/2025	10:39:49.335	8		142.48
			8	142.48
			8	142.48
07/08/2025	10:38:13.776	10		142.46
			10	142.46
			10	142.46
07/08/2025	10:37:55.076	200		142.36
			200	142.36
			200	142.36
07/08/2025	10:36:30.061	25		142.48
			25	142.48
			24	142.48
			1	142.48
07/08/2025	10:34:30.774	30		142.66
			30	142.66
			30	142.66
07/08/2025	10:34:08.456	2		142.70
			2	142.70
			2	142.70
07/08/2025	10:33:36.115	20		142.70
			20	142.70
			20	142.70
07/08/2025	10:33:14.522	28		142.68
			28	142.68
			28	142.68
07/08/2025	10:33:13.841	8		142.68
			8	142.68
			8	142.68
07/08/2025	10:32:21.673	10		142.76
			10	142.76
			10	142.76
07/08/2025	10:31:44.225	30		142.90
			30	142.90
			30	142.90
07/08/2025	10:31:15.965	1		142.62
			1	142.62
			1	142.62
07/08/2025	10:30:41.284	10		142.84
			10	142.84
			10	142.84
07/08/2025	10:29:38.815	69		142.72
			69	142.72
			69	142.72
07/08/2025	10:29:25.396	1		142.82
			1	142.82
			1	142.82
07/08/2025	10:28:44.749	6		142.78
			6	142.78
			6	142.78
07/08/2025	10:27:41.739	20		142.68
			20	142.68
			20	142.68
07/08/2025	10:27:25.519	71		142.70
			71	142.70
			71	142.70
07/08/2025	10:27:24.723	80		142.56
			80	142.56
			80	142.56
07/08/2025	10:27:18.175	70		142.70
			70	142.70
			70	142.70
07/08/2025	10:26:30.426	36		142.78
			36	142.78
			36	142.78
07/08/2025	10:26:14.746	200		142.64
			200	142.64
			200	142.64
07/08/2025	10:25:59.737	200		142.64
			200	142.64
			200	142.64
07/08/2025	10:25:43.212	400		142.62
			400	142.62
			400	142.62
07/08/2025	10:24:47.029	20		142.50
			20	142.50
			20	142.50
07/08/2025	10:23:59.437	300		142.44
			300	142.44
			300	142.44
07/08/2025	10:23:58.190	100		142.52
			100	142.52
			100	142.52
07/08/2025	10:23:45.274	200		142.44
			200	142.44
			200	142.44
07/08/2025	10:23:10.759	200		142.50
			200	142.50
			200	142.50
07/08/2025	10:23:10.038	100		142.50
			100	142.50
			100	142.50
07/08/2025	10:23:08.164	20		142.58
			20	142.58
			20	142.58
07/08/2025	10:22:13.816	5		142.26
			5	142.26
			5	142.26
07/08/2025	10:22:05.109	185		142.30
			185	142.30
			185	142.30
07/08/2025	10:21:50.856	18		142.28
			18	142.28
			18	142.28
07/08/2025	10:21:23.945	40		142.18
			40	142.18
			40	142.18
07/08/2025	10:20:59.041	200		142.22
			200	142.22
			200	142.22
07/08/2025	10:20:33.136	46		142.26
			46	142.26
			46	142.26
07/08/2025	10:19:26.758	11		142.28
			11	142.28
			11	142.28
07/08/2025	10:19:23.926	1		142.28
			1	142.28
			1	142.28
07/08/2025	10:18:36.384	1		142.06
			1	142.06
			1	142.06
07/08/2025	10:18:17.110	2		142.04
			2	142.04
			2	142.04
07/08/2025	10:17:47.252	45		141.96
			45	141.96
			45	141.96
07/08/2025	10:17:35.573	30		142.06
			30	142.06
			30	142.06
07/08/2025	10:17:17.722	15		142.04
			15	142.04
			15	142.04
07/08/2025	10:17:00.335	1		142.02
			1	142.02
			1	142.02
07/08/2025	10:16:46.836	3		141.98
			3	141.98
			3	141.98
07/08/2025	10:15:52.227	15		142.02
			15	142.02
			15	142.02
07/08/2025	10:15:25.011	1		141.86
			1	141.86
			1	141.86
07/08/2025	10:15:15.987	4		141.94
			4	141.94
			4	141.94
07/08/2025	10:15:10.630	19		141.94
			19	141.94
			19	141.94
07/08/2025	10:14:53.195	40		141.92
			40	141.92
			40	141.92
07/08/2025	10:14:41.158	1		141.92
			1	141.92
			1	141.92
07/08/2025	10:14:37.731	60		141.80
			60	141.80
			60	141.80
07/08/2025	10:14:05.969	2		141.94
			2	141.94
			2	141.94
07/08/2025	10:14:04.581	248		142.00
			233	142.00
			15	142.00
			1	142.00
			247	142.00
07/08/2025	10:13:19.020	300		141.92
			300	141.92
			300	141.92
07/08/2025	10:13:08.826	300		141.90
			300	141.90
			300	141.90
07/08/2025	10:13:05.908	300		141.90
			300	141.90
			300	141.90
07/08/2025	10:13:05.799	29		141.90
			29	141.90
			29	141.90
07/08/2025	10:11:32.260	17		142.10
			17	142.10
			17	142.10
07/08/2025	10:11:23.628	10		142.12
			10	142.12
			10	142.12
07/08/2025	10:10:21.612	5		142.10
			5	142.10
			5	142.10
07/08/2025	10:10:16.510	11		142.14
			11	142.14
			11	142.14
07/08/2025	10:08:39.960	200		142.10
			200	142.10
			200	142.10
07/08/2025	10:07:37.359	25		142.02
			25	142.02
			25	142.02
07/08/2025	10:06:59.816	1 806		142.00
			25	142.00
			1 634	142.00
			10	142.00
			6	142.00
			137	142.00
			1 800	142.00
07/08/2025	10:06:34.537	200		141.96
			200	141.96
			200	141.96
07/08/2025	10:04:17.135	300		141.58
			300	141.58
			300	141.58
07/08/2025	10:04:15.436	8		141.50
			8	141.50
			8	141.50
07/08/2025	10:04:15.425	80		141.50
			80	141.50
			70	141.50
			10	141.50
07/08/2025	10:04:13.029	40		141.52
			40	141.52
			40	141.52
07/08/2025	10:03:38.647	30		141.60
			30	141.60
			30	141.60
07/08/2025	10:03:32.678	169		141.70
			169	141.70
			169	141.70
07/08/2025	10:02:20.717	601		142.00
			80	142.00
			140	142.00
			461	142.00
			21	142.00
			500	142.00
07/08/2025	10:01:18.287	300		142.00
			300	142.00
			300	142.00
07/08/2025	10:00:27.020	33		141.76
			33	141.76
			33	141.76
07/08/2025	10:00:02.461	10		141.90
			10	141.90
			10	141.90
07/08/2025	09:59:06.967	40		142.02
			40	142.02
			40	142.02
07/08/2025	09:58:39.175	15		142.06
			15	142.06
			15	142.06
07/08/2025	09:58:20.542	30		142.10
			30	142.10
			30	142.10
07/08/2025	09:57:44.480	10		142.14
			10	142.14
			10	142.14
07/08/2025	09:57:17.232	1		141.98
			1	141.98
			1	141.98
07/08/2025	09:57:10.589	8		142.12
			8	142.12
			8	142.12
07/08/2025	09:54:44.903	20		141.92
			20	141.92
			20	141.92
07/08/2025	09:53:32.641	30		141.92
			9	141.92
			30	141.92
			20	141.92
			1	141.92
07/08/2025	09:53:31.514	10		142.04
			10	142.04
			10	142.04
07/08/2025	09:52:42.789	200		142.06
			200	142.06
			200	142.06
07/08/2025	09:52:38.769	200		142.06
			200	142.06
			200	142.06
07/08/2025	09:52:24.131	20		142.18
			20	142.18
			20	142.18
07/08/2025	09:52:02.311	60		142.02
			60	142.02
			60	142.02
07/08/2025	09:50:47.206	20		142.28
			20	142.28
			20	142.28
07/08/2025	09:50:32.143	329		142.28
			200	142.28
			15	142.28
			113	142.28
			315	142.28
			1	142.28
			10	142.28
			4	142.28
07/08/2025	09:48:59.558	185		142.28
			185	142.28
			185	142.28
07/08/2025	09:48:27.949	50		142.28
			50	142.28
			50	142.28
07/08/2025	09:47:34.619	50		142.14
			40	142.14
			10	142.14
			50	142.14
07/08/2025	09:47:33.065	100		142.28
			100	142.28
			100	142.28
07/08/2025	09:47:04.668	10		142.28
			10	142.28
			10	142.28
07/08/2025	09:46:30.436	35		142.30
			35	142.30
			35	142.30
07/08/2025	09:46:18.384	3		142.20
			3	142.20
			3	142.20
07/08/2025	09:46:08.097	200		142.20
			200	142.20
			200	142.20
07/08/2025	09:46:03.530	3		142.28
			1	142.28
			3	142.28
			2	142.28
07/08/2025	09:43:51.571	200		142.00
			200	142.00
			200	142.00
07/08/2025	09:43:41.807	1		142.10
			1	142.10
			1	142.10
07/08/2025	09:41:03.981	15		142.12
			15	142.12
			15	142.12
07/08/2025	09:40:51.469	200		142.00
			179	142.00
			200	142.00
			21	142.00
07/08/2025	09:40:17.713	128		142.12
			33	142.12
			128	142.12
			95	142.12
07/08/2025	09:39:42.994	205		142.00
			205	142.00
			200	142.00
			5	142.00
07/08/2025	09:39:33.686	10		141.88
			10	141.88
			10	141.88
07/08/2025	09:39:05.802	3		141.94
			3	141.94
			3	141.94
07/08/2025	09:37:46.987	100		141.88
			100	141.88
			100	141.88
07/08/2025	09:37:36.828	20		141.88
			20	141.88
			20	141.88
07/08/2025	09:37:20.741	1		141.88
			1	141.88
			1	141.88
07/08/2025	09:36:06.825	150		141.88
			150	141.88
			150	141.88
07/08/2025	09:35:24.150	57		141.92
			57	141.92
			57	141.92
07/08/2025	09:35:05.434	100		141.92
			100	141.92
			100	141.92
07/08/2025	09:34:22.956	200		141.92
			200	141.92
			200	141.92
07/08/2025	09:33:37.355	7		142.00
			7	142.00
			7	142.00
07/08/2025	09:33:13.692	200		142.02
			200	142.02
			200	142.02
07/08/2025	09:32:41.953	50		142.00
			50	142.00
			50	142.00
07/08/2025	09:31:56.329	20		141.98
			20	141.98
			20	141.98
07/08/2025	09:31:27.134	63		142.00
			63	142.00
			63	142.00
07/08/2025	09:31:26.688	10		142.00
			10	142.00
			10	142.00
07/08/2025	09:31:25.505	7		142.00
			7	142.00
			7	142.00
07/08/2025	09:31:24.694	52		142.00
			52	142.00
			52	142.00
07/08/2025	09:30:59.720	8		142.00
			8	142.00
			8	142.00
07/08/2025	09:30:35.654	150		141.82
			150	141.82
			150	141.82
07/08/2025	09:29:34.451	27		141.88
			27	141.88
			27	141.88
07/08/2025	09:29:33.297	145		141.98
			145	141.98
			145	141.98
07/08/2025	09:29:32.931	20		142.00
			20	142.00
			20	142.00
07/08/2025	09:29:17.793	30		142.02
			30	142.02
			30	142.02
07/08/2025	09:29:09.516	9		141.88
			9	141.88
			9	141.88
07/08/2025	09:28:59.703	20		142.02
			20	142.02
			20	142.02
07/08/2025	09:28:36.111	35		142.02
			35	142.02
			35	142.02
07/08/2025	09:28:09.789	10		142.02
			10	142.02
			10	142.02
07/08/2025	09:27:23.293	14		142.02
			14	142.02
			14	142.02
07/08/2025	09:27:21.993	7		142.02
			7	142.02
			7	142.02
07/08/2025	09:27:12.184	100		142.06
			100	142.06
			100	142.06
07/08/2025	09:26:48.517	10		142.08
			10	142.08
			10	142.08
07/08/2025	09:26:11.822	30		141.92
			30	141.92
			30	141.92
07/08/2025	09:25:54.345	45		141.96
			42	141.96
			45	141.96
			3	141.96
07/08/2025	09:25:50.904	10		142.14
			10	142.14
			10	142.14
07/08/2025	09:25:38.666	25		142.14
			25	142.14
			25	142.14
07/08/2025	09:24:33.128	1		142.12
			1	142.12
			1	142.12
07/08/2025	09:24:00.641	3		142.12
			3	142.12
			3	142.12
07/08/2025	09:21:20.457	12		142.14
			12	142.14
			12	142.14
07/08/2025	09:20:23.871	12		142.00
			12	142.00
			12	142.00
07/08/2025	09:20:07.667	50		142.02
			24	142.02
			26	142.02
			50	142.02
07/08/2025	09:18:47.858	36		142.18
			36	142.18
			36	142.18
07/08/2025	09:18:39.663	10		142.18
			10	142.18
			10	142.18
07/08/2025	09:18:31.064	75		142.10
			75	142.10
			75	142.10
07/08/2025	09:17:22.271	2		142.16
			2	142.16
			2	142.16
07/08/2025	09:17:00.442	7		142.24
			7	142.24
			7	142.24
07/08/2025	09:16:51.362	70		142.28
			70	142.28
			70	142.28
07/08/2025	09:16:29.025	200		142.18
			200	142.18
			30	142.18
			170	142.18
07/08/2025	09:16:20.345	200		142.10
			200	142.10
			200	142.10
07/08/2025	09:16:13.264	638		142.00
			638	142.00
			638	142.00
07/08/2025	09:16:02.589	200		141.98
			200	141.98
			200	141.98
07/08/2025	09:16:02.485	60		141.98
			60	141.98
			60	141.98
07/08/2025	09:16:01.884	30		141.98
			30	141.98
			30	141.98
07/08/2025	09:16:01.301	30		141.98
			30	141.98
			30	141.98
07/08/2025	09:15:57.075	3		141.80
			3	141.80
			3	141.80
07/08/2025	09:15:44.156	200		141.80
			200	141.80
			200	141.80
07/08/2025	09:15:32.992	1		142.00
			1	142.00
			1	142.00
07/08/2025	09:15:26.990	14		141.80
			14	141.80
			14	141.80
07/08/2025	09:15:20.111	5		141.80
			5	141.80
			5	141.80
07/08/2025	09:15:17.759	11		142.00
			11	142.00
			11	142.00
07/08/2025	09:15:05.592	20		142.00
			20	142.00
			20	142.00
07/08/2025	09:14:24.023	75		141.80
			75	141.80
			75	141.80
07/08/2025	09:14:12.346	5		141.80
			5	141.80
			5	141.80
07/08/2025	09:14:09.164	10		142.00
			10	142.00
			10	142.00
07/08/2025	09:14:07.484	20		142.00
			20	142.00
			20	142.00
07/08/2025	09:13:46.537	12		142.08
			12	142.08
			12	142.08
07/08/2025	09:13:20.737	28		142.08
			28	142.08
			28	142.08
07/08/2025	09:13:10.342	3		142.08
			3	142.08
			3	142.08
07/08/2025	09:12:46.352	25		142.08
			25	142.08
			25	142.08
07/08/2025	09:12:31.465	50		142.08
			50	142.08
			50	142.08
07/08/2025	09:12:05.964	60		141.80
			10	141.80
			50	141.80
			60	141.80
07/08/2025	09:11:33.386	2		142.08
			2	142.08
			2	142.08
07/08/2025	09:10:11.638	1		142.08
			1	142.08
			1	142.08
07/08/2025	09:09:08.599	48		142.08
			48	142.08
			48	142.08
07/08/2025	09:08:30.643	7		142.08
			7	142.08
			7	142.08
07/08/2025	09:08:04.788	10		141.80
			10	141.80
			10	141.80
07/08/2025	09:07:29.139	15		141.80
			15	141.80
			15	141.80
07/08/2025	09:07:18.801	4		141.80
			4	141.80
			4	141.80
07/08/2025	09:07:07.098	100		142.08
			100	142.08
			100	142.08
07/08/2025	09:07:05.656	50		141.80
			50	141.80
			50	141.80
07/08/2025	09:06:51.236	10		142.08
			10	142.08
			10	142.08
07/08/2025	09:06:19.179	50		142.08
			50	142.08
			50	142.08
07/08/2025	09:06:10.261	2		141.80
			2	141.80
			2	141.80
07/08/2025	09:06:04.539	20		142.18
			20	142.18
			20	142.18
07/08/2025	09:05:37.730	13		142.60
			13	142.60
			13	142.60
07/08/2025	09:05:34.791	50		142.00
			50	142.00
			50	142.00
07/08/2025	09:05:27.473	104		142.06
			104	142.06
			104	142.06
07/08/2025	09:05:18.198	6		142.40
			6	142.40
			6	142.40
07/08/2025	09:05:13.492	20		141.80
			20	141.80
			20	141.80
07/08/2025	09:05:09.520	5		142.40
			5	142.40
			5	142.40
07/08/2025	09:04:15.597	216		142.06
			84	142.06
			40	142.06
			216	142.06
			92	142.06
07/08/2025	09:03:52.958	250		142.50
			250	142.50
			250	142.50
07/08/2025	09:03:52.944	400		142.38
			400	142.38
			400	142.38
07/08/2025	09:03:11.694	400		142.40
			200	142.40
			200	142.40
			400	142.40
07/08/2025	09:02:58.456	1		142.08
			1	142.08
			1	142.08
07/08/2025	09:02:35.958	15		142.08
			15	142.08
			15	142.08
07/08/2025	09:02:12.921	15		142.08
			15	142.08
			15	142.08
07/08/2025	09:02:05.669	200		142.18
			200	142.18
			200	142.18
07/08/2025	09:02:05.607	166		142.60
			100	142.60
			66	142.60
			166	142.60
07/08/2025	09:01:57.964	30		142.06
			22	142.06
			30	142.06
			8	142.06
07/08/2025	09:01:56.337	25		142.14
			25	142.14
			25	142.14
07/08/2025	09:01:54.726	64		142.14
			64	142.14
			64	142.14
07/08/2025	09:01:54.275	3		142.14
			3	142.14
			3	142.14
07/08/2025	09:01:37.081	69		142.14
			12	142.14
			56	142.14
			4	142.14
			65	142.14
			1	142.14
07/08/2025	09:00:17.557	220		142.10
			220	142.10
			200	142.10
			15	142.10
			4	142.10
			1	142.10
07/08/2025	08:59:54.257	200		142.08
			200	142.08
			200	142.08
07/08/2025	08:59:53.638	200		142.08
			200	142.08
			45	142.08
			155	142.08
07/08/2025	08:59:06.027	200		142.08
			200	142.08
			200	142.08
07/08/2025	08:59:02.414	6		142.16
			6	142.16
			6	142.16
07/08/2025	08:58:21.879	5		142.16
			5	142.16
			5	142.16
07/08/2025	08:57:44.033	10		142.16
			10	142.16
			10	142.16
07/08/2025	08:56:32.256	40		141.92
			40	141.92
			40	141.92
07/08/2025	08:55:47.805	100		141.92
			100	141.92
			100	141.92
07/08/2025	08:55:47.203	134		141.92
			134	141.92
			134	141.92
07/08/2025	08:55:28.016	15		142.16
			15	142.16
			15	142.16
07/08/2025	08:55:25.746	4		142.16
			4	142.16
			4	142.16
07/08/2025	08:54:39.852	177		142.16
			177	142.16
			177	142.16
07/08/2025	08:53:44.335	3		141.80
			3	141.80
			3	141.80
07/08/2025	08:51:54.171	36		141.80
			36	141.80
			36	141.80
07/08/2025	08:51:36.298	518		142.18
			400	142.18
			467	142.18
			118	142.18
			51	142.18
07/08/2025	08:51:03.984	200		142.20
			200	142.20
			200	142.20
07/08/2025	08:50:44.942	150		142.20
			150	142.20
			150	142.20
07/08/2025	08:50:44.886	200		142.20
			200	142.20
			200	142.20
07/08/2025	08:50:36.274	517		142.28
			517	142.28
			350	142.28
			50	142.28
			117	142.28
07/08/2025	08:50:01.055	208		142.20
			8	142.20
			200	142.20
			208	142.20
07/08/2025	08:49:51.774	36		142.18
			36	142.18
			36	142.18
07/08/2025	08:49:33.090	93		142.04
			93	142.04
			93	142.04
07/08/2025	08:49:16.237	1		142.04
			1	142.04
			1	142.04
07/08/2025	08:48:39.951	93		142.04
			93	142.04
			93	142.04
07/08/2025	08:48:14.025	100		142.20
			100	142.20
			100	142.20
07/08/2025	08:48:02.822	5		142.20
			5	142.20
			5	142.20
07/08/2025	08:47:26.583	140		142.20
			140	142.20
			140	142.20
07/08/2025	08:47:14.599	2		142.20
			2	142.20
			2	142.20
07/08/2025	08:46:36.491	85		142.20
			85	142.20
			85	142.20
07/08/2025	08:45:20.000	20		142.20
			20	142.20
			20	142.20
07/08/2025	08:45:02.114	1		141.94
			1	141.94
			1	141.94
07/08/2025	08:44:44.628	8		142.02
			8	142.02
			8	142.02
07/08/2025	08:44:43.726	2		142.02
			2	142.02
			2	142.02
07/08/2025	08:44:42.652	47		142.02
			47	142.02
			47	142.02
07/08/2025	08:44:29.406	47		142.04
			47	142.04
			47	142.04
07/08/2025	08:42:58.086	25		142.20
			25	142.20
			25	142.20
07/08/2025	08:41:37.659	70		142.20
			70	142.20
			70	142.20
07/08/2025	08:41:22.118	6		142.20
			6	142.20
			6	142.20
07/08/2025	08:39:32.856	20		142.20
			20	142.20
			20	142.20
07/08/2025	08:39:32.795	13		141.80
			10	141.80
			3	141.80
			7	141.80
			1	141.80
			5	141.80
07/08/2025	08:37:47.238	1 400		142.00
			1 400	142.00
			1 400	142.00
07/08/2025	08:37:41.958	184		141.98
			184	141.98
			184	141.98

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

Rheinmetall AG

Bid: 1 689.00
Ask: 1 690.50
Volume: 56 844
-4.41%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 11:22:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice