Tradegate Exchange

RWE AG

1026

848

32.25

Date	Time	Volume	Order Volume	Price
13/05/2025	21:59:50.818	55		32.25
			15	32.25
			25	32.25
			15	32.25
			55	32.25
13/05/2025	21:58:49.575	100		32.39
			100	32.39
			100	32.39
13/05/2025	21:57:22.488	2		32.38
			2	32.38
			2	32.38
13/05/2025	21:56:13.463	160		32.39
			160	32.39
			160	32.39
13/05/2025	21:55:52.309	200		32.38
			200	32.38
			200	32.38
13/05/2025	21:55:46.039	798		32.36
			798	32.36
			200	32.36
			499	32.36
			99	32.36
13/05/2025	21:46:52.635	10		32.21
			10	32.21
			10	32.21
13/05/2025	21:46:37.502	3		32.36
			3	32.36
			3	32.36
13/05/2025	21:35:49.956	4		32.31
			4	32.31
			4	32.31
13/05/2025	21:32:54.887	281		32.36
			80	32.36
			281	32.36
			1	32.36
			200	32.36
13/05/2025	21:28:32.024	8		32.38
			8	32.38
			8	32.38
13/05/2025	21:25:50.586	200		32.31
			200	32.31
			200	32.31
13/05/2025	21:25:48.327	20		32.38
			15	32.38
			20	32.38
			5	32.38
13/05/2025	21:22:07.301	65		32.31
			15	32.31
			50	32.31
			65	32.31
13/05/2025	21:19:10.423	280		32.31
			280	32.31
			280	32.31
13/05/2025	21:19:02.900	20		32.38
			20	32.38
			5	32.38
			15	32.38
13/05/2025	21:16:30.851	49		32.31
			49	32.31
			49	32.31
13/05/2025	21:15:39.937	500		32.31
			500	32.31
			500	32.31
13/05/2025	21:15:34.387	200		32.31
			200	32.31
			200	32.31
13/05/2025	21:14:12.702	67		32.31
			67	32.31
			67	32.31
13/05/2025	21:05:12.284	3		32.27
			3	32.27
			3	32.27
13/05/2025	21:04:11.853	1 049		32.27
			499	32.27
			300	32.27
			1 049	32.27
			250	32.27
13/05/2025	21:04:11.819	726		32.30
			500	32.30
			200	32.30
			726	32.30
			10	32.30
			16	32.30
13/05/2025	21:02:56.260	675		32.31
			80	32.31
			80	32.31
			675	32.31
			500	32.31
			15	32.31
13/05/2025	21:00:38.642	47		32.38
			47	32.38
			32	32.38
			15	32.38
13/05/2025	20:56:58.850	111		32.31
			111	32.31
			26	32.31
			15	32.31
			70	32.31
13/05/2025	20:56:17.966	15		32.35
			15	32.35
			15	32.35
13/05/2025	20:53:08.975	45		32.31
			45	32.31
			15	32.31
			30	32.31
13/05/2025	20:39:03.785	30		32.39
			30	32.39
			30	32.39
13/05/2025	20:37:39.900	5		32.39
			5	32.39
			5	32.39
13/05/2025	20:35:25.818	250		32.38
			160	32.38
			250	32.38
			90	32.38
13/05/2025	20:32:55.568	150		32.38
			80	32.38
			70	32.38
			150	32.38
13/05/2025	20:24:51.587	22		32.38
			22	32.38
			22	32.38
13/05/2025	20:20:00.609	160		32.38
			160	32.38
			80	32.38
			80	32.38
13/05/2025	20:18:55.760	50		32.38
			50	32.38
			35	32.38
			15	32.38
13/05/2025	20:14:24.780	280		32.31
			280	32.31
			170	32.31
			30	32.31
			80	32.31
13/05/2025	20:06:54.395	15		32.31
			15	32.31
			15	32.31
13/05/2025	20:03:18.337	200		32.35
			200	32.35
			200	32.35
13/05/2025	20:03:17.884	200		32.36
			15	32.36
			160	32.36
			25	32.36
			200	32.36
13/05/2025	20:02:26.698	435		32.38
			200	32.38
			60	32.38
			175	32.38
			435	32.38
13/05/2025	20:01:45.411	30		32.43
			16	32.43
			30	32.43
			14	32.43
13/05/2025	20:01:30.922	3		32.43
			3	32.43
			3	32.43
13/05/2025	19:57:49.795	9		32.36
			9	32.36
			9	32.36
13/05/2025	19:55:21.445	5		32.47
			5	32.47
			5	32.47
13/05/2025	19:53:54.455	20		32.47
			20	32.47
			20	32.47
13/05/2025	19:52:53.063	90		32.43
			15	32.43
			90	32.43
			75	32.43
13/05/2025	19:52:19.451	360		32.36
			360	32.36
			360	32.36
13/05/2025	19:52:14.774	73		32.34
			73	32.34
			42	32.34
			15	32.34
			16	32.34
13/05/2025	19:51:42.857	100		32.43
			100	32.43
			85	32.43
			15	32.43
13/05/2025	19:50:03.126	25		32.32
			15	32.32
			10	32.32
			25	32.32
13/05/2025	19:49:48.392	617		32.43
			617	32.43
			175	32.43
			16	32.43
			426	32.43
13/05/2025	19:48:14.845	15		32.43
			15	32.43
			15	32.43
13/05/2025	19:47:06.492	224		32.34
			175	32.34
			224	32.34
			16	32.34
			33	32.34
13/05/2025	19:44:27.405	200		32.44
			200	32.44
			200	32.44
13/05/2025	19:43:24.294	200		32.35
			100	32.35
			99	32.35
			1	32.35
			200	32.35
13/05/2025	19:43:12.673	50		32.36
			50	32.36
			50	32.36
13/05/2025	19:41:09.892	3		32.35
			3	32.35
			3	32.35
13/05/2025	19:40:52.193	1		32.44
			1	32.44
			1	32.44
13/05/2025	19:38:57.189	20		32.44
			20	32.44
			20	32.44
13/05/2025	19:36:01.341	15		32.45
			15	32.45
			15	32.45
13/05/2025	19:34:10.201	15		32.45
			15	32.45
			15	32.45
13/05/2025	19:33:32.909	15		32.34
			15	32.34
			15	32.34
13/05/2025	19:33:25.731	8		32.45
			8	32.45
			8	32.45
13/05/2025	19:32:34.616	20		32.45
			20	32.45
			20	32.45
13/05/2025	19:30:58.095	1		32.33
			1	32.33
			1	32.33
13/05/2025	19:27:20.343	300		32.43
			300	32.43
			300	32.43
13/05/2025	19:21:40.515	1		32.33
			1	32.33
			1	32.33
13/05/2025	19:21:15.380	15		32.33
			15	32.33
			15	32.33
13/05/2025	19:19:36.703	250		32.43
			250	32.43
			50	32.43
			200	32.43
13/05/2025	19:17:18.345	35		32.33
			35	32.33
			35	32.33
13/05/2025	19:16:08.284	50		32.42
			50	32.42
			50	32.42
13/05/2025	19:15:51.669	250		32.41
			15	32.41
			150	32.41
			250	32.41
			85	32.41
13/05/2025	19:14:15.427	42		32.31
			15	32.31
			27	32.31
			42	32.31
13/05/2025	19:12:18.144	40		32.41
			40	32.41
			40	32.41
13/05/2025	19:08:10.608	81		32.41
			81	32.41
			81	32.41
13/05/2025	19:03:51.556	7		32.41
			7	32.41
			7	32.41
13/05/2025	18:59:59.693	1		32.41
			1	32.41
			1	32.41
13/05/2025	18:58:59.859	5		32.41
			5	32.41
			5	32.41
13/05/2025	18:54:37.245	1		32.41
			1	32.41
			1	32.41
13/05/2025	18:50:57.545	52		32.41
			52	32.41
			52	32.41
13/05/2025	18:49:41.781	10		32.41
			10	32.41
			10	32.41
13/05/2025	18:49:33.534	1		32.41
			1	32.41
			1	32.41
13/05/2025	18:48:31.766	100		32.41
			15	32.41
			50	32.41
			19	32.41
			100	32.41
			16	32.41
13/05/2025	18:47:41.740	8		32.31
			8	32.31
			8	32.31
13/05/2025	18:43:14.974	20		32.31
			20	32.31
			20	32.31
13/05/2025	18:42:10.530	60		32.28
			60	32.28
			60	32.28
13/05/2025	18:39:38.405	50		32.36
			50	32.36
			50	32.36
13/05/2025	18:37:19.229	12		32.28
			12	32.28
			12	32.28
13/05/2025	18:33:27.822	6		32.41
			6	32.41
			6	32.41
13/05/2025	18:24:00.392	250		32.28
			31	32.28
			131	32.28
			250	32.28
			70	32.28
			18	32.28
13/05/2025	18:10:58.783	50		32.27
			50	32.27
			50	32.27
13/05/2025	18:05:40.557	303		32.27
			270	32.27
			303	32.27
			18	32.27
			15	32.27
13/05/2025	18:05:05.358	200		32.28
			50	32.28
			200	32.28
			150	32.28
13/05/2025	18:04:29.870	75		32.39
			15	32.39
			42	32.39
			75	32.39
			18	32.39
13/05/2025	18:00:03.877	35		32.27
			35	32.27
			35	32.27
13/05/2025	17:57:45.492	75		32.27
			42	32.27
			75	32.27
			18	32.27
			15	32.27
13/05/2025	17:57:38.637	100		32.35
			100	32.35
			100	32.35
13/05/2025	17:55:44.245	30		32.35
			30	32.35
			30	32.35
13/05/2025	17:52:18.416	4		32.35
			4	32.35
			4	32.35
13/05/2025	17:52:02.606	11		32.35
			11	32.35
			11	32.35
13/05/2025	17:49:56.898	120		32.35
			120	32.35
			120	32.35
13/05/2025	17:46:59.797	35		32.35
			35	32.35
			35	32.35
13/05/2025	17:45:45.830	300		32.35
			300	32.35
			300	32.35
13/05/2025	17:45:07.022	50		32.35
			32	32.35
			50	32.35
			18	32.35
13/05/2025	17:45:05.423	5		32.35
			5	32.35
			5	32.35
13/05/2025	17:43:22.181	3		32.27
			3	32.27
			3	32.27
13/05/2025	17:43:15.946	1		32.35
			1	32.35
			1	32.35
13/05/2025	17:43:12.219	10		32.35
			10	32.35
			10	32.35
13/05/2025	17:41:08.771	1		32.27
			1	32.27
			1	32.27
13/05/2025	17:41:00.601	1		32.35
			1	32.35
			1	32.35
13/05/2025	17:39:12.392	100		32.35
			100	32.35
			100	32.35
13/05/2025	17:37:42.607	41		32.27
			41	32.27
			23	32.27
			18	32.27
13/05/2025	17:36:36.364	20		32.32
			20	32.32
			20	32.32
13/05/2025	17:35:59.422	151		32.32
			151	32.32
			151	32.32
13/05/2025	17:27:32.538	200		32.31
			200	32.31
			200	32.31
13/05/2025	17:23:17.300	20		32.30
			20	32.30
			20	32.30
13/05/2025	17:22:40.867	300		32.30
			300	32.30
			300	32.30
13/05/2025	17:22:15.482	500		32.30
			500	32.30
			500	32.30
13/05/2025	17:22:03.917	500		32.29
			500	32.29
			500	32.29
13/05/2025	17:20:45.566	13		32.28
			13	32.28
			13	32.28
13/05/2025	17:19:49.672	46		32.24
			46	32.24
			46	32.24
13/05/2025	17:19:06.734	500		32.24
			500	32.24
			500	32.24
13/05/2025	17:18:49.172	500		32.24
			500	32.24
			500	32.24
13/05/2025	17:18:33.607	30		32.25
			30	32.25
			30	32.25
13/05/2025	17:17:03.376	333		32.25
			333	32.25
			333	32.25
13/05/2025	17:15:59.170	30		32.29
			30	32.29
			30	32.29
13/05/2025	17:13:23.672	2		32.27
			2	32.27
			2	32.27
13/05/2025	17:11:40.514	26		32.28
			26	32.28
			26	32.28
13/05/2025	17:10:21.748	500		32.26
			500	32.26
			500	32.26
13/05/2025	17:10:15.069	500		32.26
			500	32.26
			500	32.26
13/05/2025	17:05:28.623	100		32.26
			100	32.26
			100	32.26
13/05/2025	17:05:23.362	500		32.26
			500	32.26
			500	32.26
13/05/2025	17:03:39.159	100		32.29
			100	32.29
			100	32.29
13/05/2025	16:58:15.466	100		32.32
			100	32.32
			100	32.32
13/05/2025	16:58:10.220	75		32.32
			75	32.32
			75	32.32
13/05/2025	16:56:41.410	180		32.33
			180	32.33
			180	32.33
13/05/2025	16:53:40.337	14		32.30
			14	32.30
			14	32.30
13/05/2025	16:50:25.685	13		32.23
			13	32.23
			13	32.23
13/05/2025	16:48:12.809	1		32.20
			1	32.20
			1	32.20
13/05/2025	16:48:11.674	62		32.19
			62	32.19
			62	32.19
13/05/2025	16:47:54.855	9		32.21
			9	32.21
			9	32.21
13/05/2025	16:45:53.852	125		32.21
			125	32.21
			125	32.21
13/05/2025	16:45:28.517	220		32.21
			220	32.21
			220	32.21
13/05/2025	16:45:21.083	500		32.21
			500	32.21
			500	32.21
13/05/2025	16:44:42.114	62		32.19
			62	32.19
			62	32.19
13/05/2025	16:44:08.959	2		32.19
			2	32.19
			2	32.19
13/05/2025	16:43:21.342	9		32.19
			9	32.19
			9	32.19
13/05/2025	16:42:43.387	50		32.20
			50	32.20
			50	32.20
13/05/2025	16:41:44.015	7		32.21
			7	32.21
			7	32.21
13/05/2025	16:40:50.122	88		32.20
			88	32.20
			88	32.20
13/05/2025	16:38:40.679	65		32.26
			65	32.26
			65	32.26
13/05/2025	16:36:50.309	500		32.18
			500	32.18
			500	32.18
13/05/2025	16:35:48.898	500		32.18
			500	32.18
			500	32.18
13/05/2025	16:35:22.263	742		32.20
			742	32.20
			242	32.20
			500	32.20
13/05/2025	16:34:55.020	500		32.20
			500	32.20
			500	32.20
13/05/2025	16:33:50.188	300		32.19
			300	32.19
			300	32.19
13/05/2025	16:33:26.724	56		32.21
			56	32.21
			56	32.21
13/05/2025	16:32:25.461	160		32.25
			160	32.25
			160	32.25
13/05/2025	16:31:25.499	65		32.23
			65	32.23
			65	32.23
13/05/2025	16:30:32.878	7		32.24
			7	32.24
			7	32.24
13/05/2025	16:30:19.734	275		32.24
			275	32.24
			275	32.24
13/05/2025	16:29:54.640	500		32.23
			500	32.23
			500	32.23
13/05/2025	16:29:18.473	150		32.22
			150	32.22
			150	32.22
13/05/2025	16:28:33.216	100		32.20
			100	32.20
			100	32.20
13/05/2025	16:28:19.598	3		32.20
			3	32.20
			3	32.20
13/05/2025	16:26:19.241	105		32.21
			105	32.21
			105	32.21
13/05/2025	16:25:42.845	10		32.20
			10	32.20
			10	32.20
13/05/2025	16:24:44.288	500		32.19
			500	32.19
			500	32.19
13/05/2025	16:24:30.700	500		32.19
			500	32.19
			500	32.19
13/05/2025	16:24:30.348	15		32.19
			15	32.19
			15	32.19
13/05/2025	16:24:26.313	15		32.22
			15	32.22
			15	32.22
13/05/2025	16:23:44.811	500		32.21
			500	32.21
			500	32.21
13/05/2025	16:23:21.237	3		32.20
			3	32.20
			3	32.20
13/05/2025	16:23:04.492	100		32.20
			100	32.20
			100	32.20
13/05/2025	16:23:02.023	1		32.21
			1	32.21
			1	32.21
13/05/2025	16:22:56.909	35		32.20
			35	32.20
			35	32.20
13/05/2025	16:22:42.720	50		32.22
			50	32.22
			50	32.22
13/05/2025	16:21:43.938	28		32.16
			28	32.16
			28	32.16
13/05/2025	16:21:06.226	1 500		32.15
			1 500	32.15
			1 500	32.15
13/05/2025	16:21:03.380	1 500		32.15
			1 500	32.15
			1 500	32.15
13/05/2025	16:20:50.241	3		32.15
			3	32.15
			3	32.15
13/05/2025	16:20:35.320	8		32.15
			8	32.15
			8	32.15
13/05/2025	16:20:33.499	2 485		32.14
			2 485	32.14
			2 485	32.14
13/05/2025	16:20:33.424	445		32.15
			70	32.15
			50	32.15
			445	32.15
			325	32.15
13/05/2025	16:20:15.791	3		32.16
			3	32.16
			3	32.16
13/05/2025	16:20:12.331	4		32.16
			4	32.16
			4	32.16
13/05/2025	16:20:10.781	350		32.17
			350	32.17
			350	32.17
13/05/2025	16:19:45.791	4		32.17
			4	32.17
			4	32.17
13/05/2025	16:18:43.600	3		32.18
			3	32.18
			3	32.18
13/05/2025	16:18:21.160	1		32.19
			1	32.19
			1	32.19
13/05/2025	16:18:21.093	75		32.18
			75	32.18
			75	32.18
13/05/2025	16:18:18.711	32		32.19
			32	32.19
			32	32.19
13/05/2025	16:18:07.547	1		32.20
			1	32.20
			1	32.20
13/05/2025	16:18:06.955	4		32.20
			4	32.20
			4	32.20
13/05/2025	16:17:57.577	2		32.22
			2	32.22
			2	32.22
13/05/2025	16:17:47.724	2		32.23
			2	32.23
			2	32.23
13/05/2025	16:17:27.715	7		32.22
			7	32.22
			7	32.22
13/05/2025	16:17:15.616	60		32.19
			60	32.19
			60	32.19
13/05/2025	16:17:07.597	1		32.21
			1	32.21
			1	32.21
13/05/2025	16:16:54.482	1		32.20
			1	32.20
			1	32.20
13/05/2025	16:16:54.086	172		32.19
			172	32.19
			172	32.19
13/05/2025	16:16:23.237	6		32.19
			6	32.19
			6	32.19
13/05/2025	16:15:56.520	400		32.18
			400	32.18
			400	32.18
13/05/2025	16:15:52.230	1 000		32.18
			1 000	32.18
			1 000	32.18
13/05/2025	16:15:49.589	31		32.18
			31	32.18
			31	32.18
13/05/2025	16:15:39.690	7		32.18
			7	32.18
			7	32.18
13/05/2025	16:15:24.728	1		32.20
			1	32.20
			1	32.20
13/05/2025	16:15:24.673	65		32.20
			65	32.20
			65	32.20
13/05/2025	16:15:02.521	8		32.21
			8	32.21
			8	32.21
13/05/2025	16:14:49.531	125		32.21
			125	32.21
			125	32.21
13/05/2025	16:14:08.978	123		32.22
			123	32.22
			123	32.22
13/05/2025	16:14:03.212	8		32.21
			8	32.21
			8	32.21
13/05/2025	16:13:39.095	6		32.21
			6	32.21
			6	32.21
13/05/2025	16:13:31.710	150		32.22
			150	32.22
			150	32.22
13/05/2025	16:12:34.180	1 000		32.19
			1 000	32.19
			1 000	32.19
13/05/2025	16:12:31.853	20		32.19
			20	32.19
			20	32.19
13/05/2025	16:12:18.898	1		32.19
			1	32.19
			1	32.19
13/05/2025	16:12:13.717	7		32.20
			7	32.20
			7	32.20
13/05/2025	16:11:35.822	1		32.18
			1	32.18
			1	32.18
13/05/2025	16:11:30.146	18		32.19
			18	32.19
			18	32.19
13/05/2025	16:11:18.093	9		32.19
			9	32.19
			9	32.19
13/05/2025	16:11:17.797	140		32.19
			140	32.19
			140	32.19
13/05/2025	16:10:59.475	270		32.17
			270	32.17
			270	32.17
13/05/2025	16:10:26.125	500		32.19
			500	32.19
			500	32.19
13/05/2025	16:10:12.032	5		32.19
			5	32.19
			5	32.19
13/05/2025	16:09:44.993	7		32.20
			7	32.20
			7	32.20
13/05/2025	16:09:22.695	300		32.19
			300	32.19
			300	32.19
13/05/2025	16:09:14.465	6		32.19
			6	32.19
			6	32.19
13/05/2025	16:09:14.132	100		32.19
			100	32.19
			100	32.19
13/05/2025	16:08:52.816	2		32.18
			2	32.18
			2	32.18
13/05/2025	16:07:47.297	2		32.18
			2	32.18
			2	32.18
13/05/2025	16:07:47.246	3		32.17
			3	32.17
			3	32.17
13/05/2025	16:07:36.240	1		32.17
			1	32.17
			1	32.17
13/05/2025	16:07:25.391	350		32.17
			350	32.17
			350	32.17
13/05/2025	16:07:22.768	1		32.17
			1	32.17
			1	32.17
13/05/2025	16:07:21.078	33		32.17
			33	32.17
			33	32.17
13/05/2025	16:07:06.578	86		32.18
			1	32.18
			86	32.18
			85	32.18
13/05/2025	16:06:15.558	2 500		32.18
			2 500	32.18
			2 500	32.18
13/05/2025	16:06:15.309	1 717		32.18
			1 717	32.18
			1 717	32.18
13/05/2025	16:05:57.870	6		32.18
			6	32.18
			6	32.18
13/05/2025	16:05:53.453	93		32.18
			93	32.18
			93	32.18
13/05/2025	16:05:46.442	2		32.21
			2	32.21
			2	32.21
13/05/2025	16:05:30.477	1		32.20
			1	32.20
			1	32.20
13/05/2025	16:05:00.670	1		32.20
			1	32.20
			1	32.20
13/05/2025	16:04:39.103	17		32.20
			17	32.20
			17	32.20
13/05/2025	16:03:10.783	17		32.22
			17	32.22
			17	32.22
13/05/2025	16:02:52.225	200		32.20
			200	32.20
			200	32.20
13/05/2025	16:02:35.596	18		32.23
			18	32.23
			18	32.23
13/05/2025	16:02:23.699	2		32.21
			2	32.21
			2	32.21
13/05/2025	16:02:21.030	500		32.20
			287	32.20
			500	32.20
			15	32.20
			47	32.20
			150	32.20
			1	32.20
13/05/2025	16:02:20.194	1 000		32.21
			1 000	32.21
			1 000	32.21
13/05/2025	16:02:19.511	1 000		32.21
			1 000	32.21
			1 000	32.21
13/05/2025	16:02:11.918	2 500		32.22
			2 500	32.22
			2 500	32.22
13/05/2025	16:01:45.976	200		32.22
			200	32.22
			200	32.22
13/05/2025	16:01:42.162	100		32.23
			100	32.23
			100	32.23
13/05/2025	16:01:30.524	80		32.23
			80	32.23
			80	32.23
13/05/2025	16:00:32.652	100		32.25
			100	32.25
			100	32.25
13/05/2025	16:00:17.292	100		32.24
			100	32.24
			100	32.24
13/05/2025	16:00:07.318	3		32.24
			3	32.24
			3	32.24
13/05/2025	15:58:37.608	10		32.27
			10	32.27
			10	32.27
13/05/2025	15:57:34.015	20		32.27
			20	32.27
			20	32.27
13/05/2025	15:57:22.397	100		32.24
			100	32.24
			100	32.24
13/05/2025	15:57:13.707	10		32.25
			10	32.25
			10	32.25
13/05/2025	15:56:41.920	60		32.26
			60	32.26
			60	32.26
13/05/2025	15:55:22.928	100		32.27
			100	32.27
			100	32.27
13/05/2025	15:55:05.499	200		32.27
			200	32.27
			200	32.27
13/05/2025	15:55:00.730	2		32.26
			2	32.26
			2	32.26
13/05/2025	15:54:59.230	2		32.26
			2	32.26
			2	32.26
13/05/2025	15:53:17.203	75		32.23
			75	32.23
			75	32.23
13/05/2025	15:52:38.006	152		32.22
			152	32.22
			152	32.22
13/05/2025	15:52:34.919	60		32.22
			60	32.22
			60	32.22
13/05/2025	15:52:34.831	10		32.23
			10	32.23
			10	32.23
13/05/2025	15:52:23.344	1 000		32.24
			1 000	32.24
			1 000	32.24
13/05/2025	15:52:18.648	30		32.25
			30	32.25
			30	32.25
13/05/2025	15:51:14.403	3		32.24
			3	32.24
			3	32.24
13/05/2025	15:51:08.261	7		32.25
			7	32.25
			7	32.25
13/05/2025	15:50:44.021	16		32.26
			16	32.26
			16	32.26
13/05/2025	15:50:33.791	36		32.25
			36	32.25
			16	32.25
			20	32.25
13/05/2025	15:49:22.644	500		32.28
			500	32.28
			500	32.28
13/05/2025	15:49:21.567	1		32.29
			1	32.29
			1	32.29
13/05/2025	15:46:47.105	137		32.29
			137	32.29
			137	32.29
13/05/2025	15:45:29.212	75		32.30
			75	32.30
			75	32.30
13/05/2025	15:45:18.603	80		32.29
			80	32.29
			80	32.29
13/05/2025	15:45:04.857	2		32.28
			2	32.28
			2	32.28
13/05/2025	15:44:53.751	2 500		32.29
			2 500	32.29
			2 500	32.29
13/05/2025	15:43:17.603	100		32.31
			100	32.31
			100	32.31
13/05/2025	15:43:15.877	2 500		32.30
			2 500	32.30
			2 500	32.30
13/05/2025	15:43:13.171	350		32.31
			350	32.31
			350	32.31
13/05/2025	15:42:48.316	1		32.31
			1	32.31
			1	32.31
13/05/2025	15:42:29.317	535		32.29
			35	32.29
			495	32.29
			500	32.29
			40	32.29
13/05/2025	15:42:29.177	501		32.30
			100	32.30
			250	32.30
			501	32.30
			1	32.30
			150	32.30
13/05/2025	15:40:06.506	1 500		32.34
			1 500	32.34
			1 500	32.34
13/05/2025	15:39:47.945	9		32.34
			9	32.34
			9	32.34
13/05/2025	15:38:15.896	1 000		32.35
			1 000	32.35
			1 000	32.35
13/05/2025	15:36:59.141	1 500		32.31
			200	32.31
			1 100	32.31
			1 500	32.31
			100	32.31
			100	32.31
13/05/2025	15:36:59.000	18		32.32
			18	32.32
			18	32.32
13/05/2025	15:36:58.919	500		32.33
			500	32.33
			500	32.33
13/05/2025	15:36:49.384	1		32.34
			1	32.34
			1	32.34
13/05/2025	15:36:46.164	1 000		32.35
			1 000	32.35
			1 000	32.35
13/05/2025	15:35:16.768	100		32.35
			100	32.35
			100	32.35
13/05/2025	15:35:15.928	1		32.35
			1	32.35
			1	32.35
13/05/2025	15:35:12.304	1		32.34
			1	32.34
			1	32.34
13/05/2025	15:34:50.807	120		32.35
			120	32.35
			120	32.35
13/05/2025	15:34:15.143	250		32.36
			50	32.36
			250	32.36
			200	32.36
13/05/2025	15:33:33.086	1 000		32.37
			1 000	32.37
			1 000	32.37
13/05/2025	15:33:25.295	1 580		32.39
			1 580	32.39
			1 580	32.39
13/05/2025	15:32:43.628	200		32.39
			200	32.39
			200	32.39

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: 116.10 / Ask: 116.20
Volume: 710 301
+4.82%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice