Tradegate Exchange

Rio Tinto PLC

398

365

48.995

Date	Time	Volume	Order Volume	Price
20/06/2025	16:10:47.249	200		48.995
			200	48.995
			200	48.995
20/06/2025	16:08:28.831	21		49.005
			21	49.005
			21	49.005
20/06/2025	16:08:04.265	11		49.00
			11	49.00
			11	49.00
20/06/2025	16:07:45.912	200		49.03
			200	49.03
			200	49.03
20/06/2025	16:05:52.108	30		49.035
			30	49.035
			30	49.035
20/06/2025	16:02:46.414	100		49.075
			100	49.075
			100	49.075
20/06/2025	16:00:15.499	10		49.03
			10	49.03
			10	49.03
20/06/2025	16:00:01.774	1		49.03
			1	49.03
			1	49.03
20/06/2025	15:56:31.011	500		49.06
			500	49.06
			500	49.06
20/06/2025	15:54:51.961	19		49.00
			19	49.00
			19	49.00
20/06/2025	15:52:29.341	200		48.97
			200	48.97
			200	48.97
20/06/2025	15:52:19.656	410		48.965
			410	48.965
			410	48.965
20/06/2025	15:51:48.121	60		48.965
			60	48.965
			60	48.965
20/06/2025	15:51:20.977	50		48.98
			50	48.98
			50	48.98
20/06/2025	15:48:15.546	4		49.005
			4	49.005
			4	49.005
20/06/2025	15:45:00.396	40		49.035
			40	49.035
			40	49.035
20/06/2025	15:44:47.114	101		49.04
			101	49.04
			101	49.04
20/06/2025	15:43:52.811	26		49.04
			26	49.04
			26	49.04
20/06/2025	15:41:45.756	25		48.98
			25	48.98
			25	48.98
20/06/2025	15:41:14.753	33		48.98
			33	48.98
			33	48.98
20/06/2025	15:39:52.338	100		48.95
			100	48.95
			100	48.95
20/06/2025	15:36:45.770	20		48.935
			20	48.935
			20	48.935
20/06/2025	15:36:26.729	1		48.915
			1	48.915
			1	48.915
20/06/2025	15:35:25.057	80		48.96
			80	48.96
			80	48.96
20/06/2025	15:28:42.647	20		48.985
			20	48.985
			20	48.985
20/06/2025	15:28:39.087	25		48.99
			25	48.99
			25	48.99
20/06/2025	15:24:59.095	30		49.015
			30	49.015
			30	49.015
20/06/2025	15:23:46.856	10		49.02
			10	49.02
			10	49.02
20/06/2025	15:22:00.749	100		49.00
			100	49.00
			100	49.00
20/06/2025	15:21:56.370	105		49.005
			105	49.005
			105	49.005
20/06/2025	15:19:41.542	40		49.005
			40	49.005
			40	49.005
20/06/2025	15:19:30.788	126		49.005
			126	49.005
			126	49.005
20/06/2025	15:19:03.276	25		48.99
			25	48.99
			25	48.99
20/06/2025	15:19:03.156	140		49.00
			140	49.00
			140	49.00
20/06/2025	15:18:53.325	140		49.005
			140	49.005
			140	49.005
20/06/2025	15:14:35.160	9		49.055
			9	49.055
			9	49.055
20/06/2025	15:12:54.119	26		49.045
			26	49.045
			26	49.045
20/06/2025	15:09:17.509	42		49.07
			42	49.07
			42	49.07
20/06/2025	15:08:16.607	10		49.055
			10	49.055
			10	49.055
20/06/2025	15:06:45.061	30		49.055
			30	49.055
			30	49.055
20/06/2025	15:03:31.328	42		49.03
			42	49.03
			42	49.03
20/06/2025	15:03:14.186	20		49.035
			20	49.035
			20	49.035
20/06/2025	15:03:13.770	52		49.00
			52	49.00
			52	49.00
20/06/2025	15:03:12.705	100		49.035
			100	49.035
			100	49.035
20/06/2025	15:02:22.260	100		49.045
			100	49.045
			100	49.045
20/06/2025	15:02:12.213	30		49.045
			30	49.045
			30	49.045
20/06/2025	14:57:28.274	10		48.995
			10	48.995
			10	48.995
20/06/2025	14:56:40.376	12		49.035
			12	49.035
			12	49.035
20/06/2025	14:54:18.002	10		49.005
			10	49.005
			10	49.005
20/06/2025	14:54:05.545	22		49.015
			22	49.015
			22	49.015
20/06/2025	14:50:48.535	200		49.02
			200	49.02
			200	49.02
20/06/2025	14:50:30.739	2		49.005
			2	49.005
			2	49.005
20/06/2025	14:50:19.054	20		49.015
			20	49.015
			20	49.015
20/06/2025	14:49:44.829	300		49.00
			300	49.00
			300	49.00
20/06/2025	14:47:24.685	25		49.015
			25	49.015
			25	49.015
20/06/2025	14:46:42.278	25		49.005
			25	49.005
			25	49.005
20/06/2025	14:40:56.664	222		49.015
			222	49.015
			222	49.015
20/06/2025	14:39:10.294	16		49.01
			16	49.01
			16	49.01
20/06/2025	14:32:47.937	420		49.00
			420	49.00
			420	49.00
20/06/2025	14:29:43.904	135		49.005
			135	49.005
			135	49.005
20/06/2025	14:28:19.788	100		49.03
			100	49.03
			100	49.03
20/06/2025	14:28:09.834	200		49.04
			200	49.04
			200	49.04
20/06/2025	14:26:41.169	40		49.005
			40	49.005
			40	49.005
20/06/2025	14:24:34.398	10		48.98
			10	48.98
			10	48.98
20/06/2025	14:24:24.976	40		49.015
			40	49.015
			40	49.015
20/06/2025	14:23:41.892	50		48.99
			50	48.99
			50	48.99
20/06/2025	14:23:39.837	100		48.99
			100	48.99
			100	48.99
20/06/2025	14:20:36.480	30		48.96
			30	48.96
			30	48.96
20/06/2025	14:20:04.391	10		48.945
			10	48.945
			10	48.945
20/06/2025	14:19:57.234	100		48.945
			100	48.945
			100	48.945
20/06/2025	14:19:03.486	460		48.94
			460	48.94
			460	48.94
20/06/2025	14:18:05.571	600		48.96
			600	48.96
			600	48.96
20/06/2025	14:16:57.973	204		48.945
			204	48.945
			204	48.945
20/06/2025	14:16:22.893	60		48.94
			60	48.94
			60	48.94
20/06/2025	14:16:07.434	11		48.915
			11	48.915
			11	48.915
20/06/2025	14:12:44.061	25		48.90
			25	48.90
			25	48.90
20/06/2025	14:12:22.118	20		48.895
			20	48.895
			20	48.895
20/06/2025	14:12:05.790	25		48.885
			25	48.885
			25	48.885
20/06/2025	14:11:42.564	12		48.885
			12	48.885
			12	48.885
20/06/2025	14:11:03.479	50		48.89
			50	48.89
			50	48.89
20/06/2025	14:09:42.063	20		48.895
			20	48.895
			20	48.895
20/06/2025	14:09:31.277	1		48.895
			1	48.895
			1	48.895
20/06/2025	14:09:10.468	105		48.885
			105	48.885
			105	48.885
20/06/2025	14:09:02.279	22		48.89
			22	48.89
			22	48.89
20/06/2025	14:08:53.680	100		48.89
			100	48.89
			100	48.89
20/06/2025	14:08:21.623	11		48.875
			11	48.875
			11	48.875
20/06/2025	14:06:39.343	150		48.90
			150	48.90
			150	48.90
20/06/2025	14:06:19.900	50		48.895
			50	48.895
			50	48.895
20/06/2025	14:03:13.757	32		48.865
			32	48.865
			32	48.865
20/06/2025	13:57:14.220	20		48.865
			20	48.865
			20	48.865
20/06/2025	13:57:12.218	80		48.865
			80	48.865
			80	48.865
20/06/2025	13:57:01.254	9		48.875
			9	48.875
			9	48.875
20/06/2025	13:55:07.814	30		48.87
			30	48.87
			30	48.87
20/06/2025	13:52:24.325	50		48.865
			50	48.865
			50	48.865
20/06/2025	13:52:02.749	27		48.85
			27	48.85
			27	48.85
20/06/2025	13:51:13.740	300		48.85
			300	48.85
			300	48.85
20/06/2025	13:49:14.677	100		48.885
			100	48.885
			100	48.885
20/06/2025	13:49:04.274	25		48.89
			25	48.89
			25	48.89
20/06/2025	13:44:03.047	10		48.85
			10	48.85
			10	48.85
20/06/2025	13:43:47.807	41		48.87
			41	48.87
			41	48.87
20/06/2025	13:41:50.322	300		48.895
			300	48.895
			300	48.895
20/06/2025	13:39:50.622	26		48.875
			26	48.875
			26	48.875
20/06/2025	13:39:31.413	250		48.875
			250	48.875
			250	48.875
20/06/2025	13:32:40.566	40		48.87
			40	48.87
			40	48.87
20/06/2025	13:29:42.835	25		48.875
			25	48.875
			25	48.875
20/06/2025	13:28:08.273	105		48.855
			105	48.855
			105	48.855
20/06/2025	13:26:10.461	42		48.885
			42	48.885
			42	48.885
20/06/2025	13:19:26.614	25		48.90
			25	48.90
			25	48.90
20/06/2025	13:18:28.977	20		48.825
			20	48.825
			20	48.825
20/06/2025	13:17:17.922	200		48.94
			200	48.94
			200	48.94
20/06/2025	13:16:04.250	30		48.94
			30	48.94
			30	48.94
20/06/2025	13:14:43.872	15		48.90
			15	48.90
			15	48.90
20/06/2025	13:14:25.687	20		48.92
			20	48.92
			20	48.92
20/06/2025	13:13:07.755	10		48.905
			10	48.905
			10	48.905
20/06/2025	13:12:53.362	38		48.905
			38	48.905
			38	48.905
20/06/2025	13:05:45.662	20		48.94
			20	48.94
			20	48.94
20/06/2025	13:04:13.744	100		48.94
			100	48.94
			100	48.94
20/06/2025	13:03:03.136	81		48.905
			81	48.905
			81	48.905
20/06/2025	13:00:09.139	105		48.905
			105	48.905
			105	48.905
20/06/2025	12:57:49.231	13		48.89
			13	48.89
			13	48.89
20/06/2025	12:56:12.650	100		48.895
			100	48.895
			100	48.895
20/06/2025	12:52:05.893	5		48.895
			5	48.895
			5	48.895
20/06/2025	12:50:51.612	62		48.885
			62	48.885
			62	48.885
20/06/2025	12:42:41.364	100		48.845
			100	48.845
			100	48.845
20/06/2025	12:42:13.206	40		48.845
			40	48.845
			40	48.845
20/06/2025	12:42:04.186	80		48.845
			80	48.845
			80	48.845
20/06/2025	12:40:36.884	15		48.82
			15	48.82
			15	48.82
20/06/2025	12:40:10.404	100		48.83
			100	48.83
			100	48.83
20/06/2025	12:30:59.733	50		48.86
			50	48.86
			50	48.86
20/06/2025	12:30:24.020	30		48.875
			30	48.875
			30	48.875
20/06/2025	12:29:21.425	50		48.86
			50	48.86
			50	48.86
20/06/2025	12:24:53.787	30		48.865
			30	48.865
			30	48.865
20/06/2025	12:23:19.109	25		48.845
			25	48.845
			25	48.845
20/06/2025	12:21:46.202	10		48.81
			10	48.81
			10	48.81
20/06/2025	12:14:41.958	1		48.88
			1	48.88
			1	48.88
20/06/2025	12:12:39.272	100		48.84
			50	48.84
			50	48.84
			100	48.84
20/06/2025	12:10:44.230	700		48.815
			700	48.815
			700	48.815
20/06/2025	12:10:42.729	40		48.815
			40	48.815
			40	48.815
20/06/2025	12:09:45.315	10		48.85
			10	48.85
			10	48.85
20/06/2025	12:09:16.346	40		48.86
			40	48.86
			40	48.86
20/06/2025	12:09:11.595	35		48.86
			35	48.86
			35	48.86
20/06/2025	12:08:34.034	20		48.89
			20	48.89
			20	48.89
20/06/2025	12:07:36.976	2		48.895
			2	48.895
			2	48.895
20/06/2025	12:07:33.071	100		48.90
			100	48.90
			100	48.90
20/06/2025	12:07:16.850	34		48.89
			34	48.89
			34	48.89
20/06/2025	12:05:51.818	454		48.89
			454	48.89
			454	48.89
20/06/2025	12:05:50.972	150		48.90
			150	48.90
			150	48.90
20/06/2025	12:05:22.621	25		48.88
			25	48.88
			25	48.88
20/06/2025	12:04:56.465	15		48.825
			15	48.825
			15	48.825
20/06/2025	12:01:49.337	25		48.84
			25	48.84
			25	48.84
20/06/2025	12:01:19.052	100		48.84
			100	48.84
			100	48.84
20/06/2025	12:00:16.248	41		48.705
			30	48.705
			11	48.705
			41	48.705
20/06/2025	12:00:12.538	10		48.75
			10	48.75
			10	48.75
20/06/2025	11:59:22.063	100		48.75
			100	48.75
			100	48.75
20/06/2025	11:58:44.754	80		48.83
			80	48.83
			80	48.83
20/06/2025	11:58:33.399	20		48.83
			20	48.83
			20	48.83
20/06/2025	11:58:18.071	20		48.835
			20	48.835
			20	48.835
20/06/2025	11:57:33.597	20		48.81
			20	48.81
			20	48.81
20/06/2025	11:57:18.767	70		48.785
			70	48.785
			70	48.785
20/06/2025	11:56:34.786	25		48.775
			25	48.775
			25	48.775
20/06/2025	11:54:29.871	100		48.73
			100	48.73
			100	48.73
20/06/2025	11:54:29.773	90		48.75
			90	48.75
			90	48.75
20/06/2025	11:52:42.959	3		48.79
			3	48.79
			3	48.79
20/06/2025	11:52:28.158	1		48.83
			1	48.83
			1	48.83
20/06/2025	11:51:49.558	150		48.805
			150	48.805
			150	48.805
20/06/2025	11:51:28.216	31		48.765
			31	48.765
			31	48.765
20/06/2025	11:50:15.234	25		48.85
			25	48.85
			25	48.85
20/06/2025	11:49:50.884	100		48.87
			100	48.87
			100	48.87
20/06/2025	11:49:33.772	40		48.91
			40	48.91
			40	48.91
20/06/2025	11:48:56.712	1		48.885
			1	48.885
			1	48.885
20/06/2025	11:47:27.320	60		48.90
			60	48.90
			60	48.90
20/06/2025	11:46:45.256	60		48.90
			60	48.90
			60	48.90
20/06/2025	11:46:08.941	66		48.86
			66	48.86
			66	48.86
20/06/2025	11:45:00.359	20		48.90
			20	48.90
			20	48.90
20/06/2025	11:43:53.728	40		48.90
			40	48.90
			40	48.90
20/06/2025	11:41:47.756	138		48.895
			138	48.895
			138	48.895
20/06/2025	11:39:14.495	51		48.86
			51	48.86
			51	48.86
20/06/2025	11:38:01.521	500		48.845
			500	48.845
			500	48.845
20/06/2025	11:35:04.553	40		48.845
			40	48.845
			40	48.845
20/06/2025	11:33:03.745	25		48.84
			25	48.84
			25	48.84
20/06/2025	11:32:28.102	100		48.85
			100	48.85
			100	48.85
20/06/2025	11:32:07.961	36		48.845
			36	48.845
			36	48.845
20/06/2025	11:31:37.555	100		48.815
			100	48.815
			100	48.815
20/06/2025	11:29:09.337	30		48.84
			30	48.84
			30	48.84
20/06/2025	11:26:59.898	100		48.805
			100	48.805
			100	48.805
20/06/2025	11:25:59.587	40		48.845
			40	48.845
			40	48.845
20/06/2025	11:25:05.345	10		48.865
			10	48.865
			10	48.865
20/06/2025	11:24:12.229	100		48.815
			100	48.815
			100	48.815
20/06/2025	11:23:24.629	335		48.805
			335	48.805
			335	48.805
20/06/2025	11:22:51.622	100		48.845
			100	48.845
			100	48.845
20/06/2025	11:22:38.154	200		48.81
			200	48.81
			200	48.81
20/06/2025	11:21:42.323	51		48.875
			51	48.875
			51	48.875
20/06/2025	11:21:33.762	7		48.875
			7	48.875
			7	48.875
20/06/2025	11:20:19.225	100		48.845
			100	48.845
			100	48.845
20/06/2025	11:17:38.668	50		48.875
			50	48.875
			50	48.875
20/06/2025	11:15:25.558	10		48.84
			10	48.84
			10	48.84
20/06/2025	11:14:45.963	10		48.895
			10	48.895
			10	48.895
20/06/2025	11:13:31.651	50		48.885
			50	48.885
			50	48.885
20/06/2025	11:10:46.040	10		48.83
			10	48.83
			10	48.83
20/06/2025	11:10:44.997	75		48.895
			75	48.895
			75	48.895
20/06/2025	11:09:11.749	60		48.815
			60	48.815
			60	48.815
20/06/2025	11:09:03.097	20		48.82
			20	48.82
			20	48.82
20/06/2025	11:06:12.736	25		48.77
			25	48.77
			25	48.77
20/06/2025	11:06:03.725	105		48.755
			105	48.755
			105	48.755
20/06/2025	11:05:44.547	41		48.77
			41	48.77
			41	48.77
20/06/2025	11:04:59.456	10		48.77
			10	48.77
			10	48.77
20/06/2025	11:04:44.898	50		48.765
			50	48.765
			50	48.765
20/06/2025	11:04:21.169	40		48.735
			40	48.735
			40	48.735
20/06/2025	11:03:31.508	100		48.76
			100	48.76
			100	48.76
20/06/2025	11:03:11.072	37		48.76
			37	48.76
			37	48.76
20/06/2025	11:01:44.505	260		48.75
			100	48.75
			260	48.75
			100	48.75
			20	48.75
			40	48.75
20/06/2025	11:01:29.564	260		48.755
			260	48.755
			260	48.755
20/06/2025	11:00:57.710	1		48.77
			1	48.77
			1	48.77
20/06/2025	11:00:16.626	100		48.77
			100	48.77
			100	48.77
20/06/2025	10:59:55.556	64		48.77
			64	48.77
			64	48.77
20/06/2025	10:58:46.117	100		48.77
			100	48.77
			100	48.77
20/06/2025	10:58:10.770	100		48.77
			100	48.77
			100	48.77
20/06/2025	10:57:53.551	100		48.77
			100	48.77
			100	48.77
20/06/2025	10:55:07.774	18		48.73
			18	48.73
			18	48.73
20/06/2025	10:54:47.284	20		48.74
			20	48.74
			20	48.74
20/06/2025	10:52:53.959	10		48.74
			10	48.74
			10	48.74
20/06/2025	10:52:13.090	10		48.74
			10	48.74
			10	48.74
20/06/2025	10:51:08.077	50		48.735
			50	48.735
			50	48.735
20/06/2025	10:45:53.090	15		48.75
			15	48.75
			15	48.75
20/06/2025	10:39:35.082	50		48.80
			50	48.80
			50	48.80
20/06/2025	10:39:29.734	65		48.80
			15	48.80
			65	48.80
			50	48.80
20/06/2025	10:36:45.109	105		48.805
			105	48.805
			105	48.805
20/06/2025	10:35:43.871	200		48.81
			200	48.81
			200	48.81
20/06/2025	10:33:40.329	1		48.83
			1	48.83
			1	48.83
20/06/2025	10:33:09.837	100		48.83
			100	48.83
			100	48.83
20/06/2025	10:32:42.554	100		48.83
			100	48.83
			100	48.83
20/06/2025	10:32:27.660	97		48.825
			97	48.825
			97	48.825
20/06/2025	10:32:16.438	100		48.83
			100	48.83
			100	48.83
20/06/2025	10:27:36.676	250		48.85
			250	48.85
			250	48.85
20/06/2025	10:24:54.577	1		48.85
			1	48.85
			1	48.85
20/06/2025	10:23:11.794	80		48.85
			80	48.85
			80	48.85
20/06/2025	10:22:18.115	21		48.85
			21	48.85
			21	48.85
20/06/2025	10:21:58.396	4		48.85
			4	48.85
			4	48.85
20/06/2025	10:20:28.124	50		48.85
			50	48.85
			50	48.85
20/06/2025	10:17:53.445	61		48.89
			61	48.89
			61	48.89
20/06/2025	10:15:24.842	25		48.875
			25	48.875
			25	48.875
20/06/2025	10:14:41.931	12		48.89
			12	48.89
			12	48.89
20/06/2025	10:13:48.684	25		48.89
			25	48.89
			25	48.89
20/06/2025	10:12:56.869	20		48.90
			20	48.90
			20	48.90
20/06/2025	10:10:47.698	100		48.91
			100	48.91
			100	48.91
20/06/2025	10:10:17.418	105		48.915
			105	48.915
			105	48.915
20/06/2025	10:03:43.153	65		48.905
			65	48.905
			65	48.905
20/06/2025	10:03:25.860	30		48.905
			30	48.905
			30	48.905
20/06/2025	10:03:09.316	1		48.905
			1	48.905
			1	48.905
20/06/2025	10:02:35.744	100		48.96
			100	48.96
			100	48.96
20/06/2025	10:02:24.314	100		48.93
			100	48.93
			100	48.93
20/06/2025	10:01:36.655	20		48.93
			20	48.93
			20	48.93
20/06/2025	10:00:53.204	25		48.915
			25	48.915
			25	48.915
20/06/2025	10:00:51.125	250		48.915
			250	48.915
			250	48.915
20/06/2025	09:57:52.074	20		48.925
			20	48.925
			20	48.925
20/06/2025	09:54:25.799	50		48.895
			50	48.895
			50	48.895
20/06/2025	09:53:04.825	6		48.875
			6	48.875
			6	48.875
20/06/2025	09:51:20.792	50		48.875
			50	48.875
			50	48.875
20/06/2025	09:50:37.866	198		48.825
			198	48.825
			198	48.825
20/06/2025	09:50:22.605	12		48.85
			12	48.85
			12	48.85
20/06/2025	09:49:35.363	10		48.87
			10	48.87
			10	48.87
20/06/2025	09:49:32.952	380		48.86
			380	48.86
			380	48.86
20/06/2025	09:49:30.920	22		48.86
			22	48.86
			22	48.86
20/06/2025	09:49:01.481	150		48.875
			150	48.875
			150	48.875
20/06/2025	09:48:40.568	22		48.875
			22	48.875
			22	48.875
20/06/2025	09:45:20.983	10		48.89
			10	48.89
			10	48.89
20/06/2025	09:44:35.750	2		48.855
			2	48.855
			2	48.855
20/06/2025	09:43:37.604	163		48.875
			163	48.875
			163	48.875
20/06/2025	09:43:08.220	100		48.875
			100	48.875
			100	48.875
20/06/2025	09:40:56.536	15		48.875
			15	48.875
			15	48.875
20/06/2025	09:40:00.617	30		48.895
			30	48.895
			30	48.895
20/06/2025	09:38:20.215	2		48.915
			2	48.915
			2	48.915
20/06/2025	09:37:38.228	25		48.925
			25	48.925
			25	48.925
20/06/2025	09:37:36.548	115		48.925
			115	48.925
			115	48.925
20/06/2025	09:35:54.781	100		48.79
			100	48.79
			100	48.79
20/06/2025	09:34:58.091	25		48.79
			25	48.79
			25	48.79
20/06/2025	09:33:35.492	65		48.80
			65	48.80
			65	48.80
20/06/2025	09:33:23.506	35		48.825
			35	48.825
			35	48.825
20/06/2025	09:31:56.752	42		48.80
			42	48.80
			42	48.80
20/06/2025	09:30:24.862	5		48.72
			5	48.72
			5	48.72
20/06/2025	09:29:58.903	700		48.78
			700	48.78
			700	48.78
20/06/2025	09:29:19.979	200		48.785
			200	48.785
			200	48.785
20/06/2025	09:25:50.127	100		48.69
			100	48.69
			100	48.69
20/06/2025	09:25:42.220	105		48.685
			105	48.685
			105	48.685
20/06/2025	09:23:57.103	40		48.685
			40	48.685
			40	48.685
20/06/2025	09:23:42.214	50		48.66
			50	48.66
			50	48.66
20/06/2025	09:23:17.280	100		48.685
			100	48.685
			100	48.685
20/06/2025	09:22:03.913	50		48.685
			50	48.685
			50	48.685
20/06/2025	09:20:45.150	50		48.685
			50	48.685
			50	48.685
20/06/2025	09:20:10.219	100		48.69
			100	48.69
			100	48.69
20/06/2025	09:19:35.667	200		48.695
			200	48.695
			200	48.695
20/06/2025	09:19:34.196	40		48.695
			40	48.695
			40	48.695
20/06/2025	09:18:39.729	45		48.685
			45	48.685
			45	48.685
20/06/2025	09:17:56.407	32		48.685
			32	48.685
			32	48.685
20/06/2025	09:17:10.054	2		48.635
			2	48.635
			2	48.635
20/06/2025	09:17:03.288	20		48.69
			20	48.69
			20	48.69
20/06/2025	09:16:27.893	55		48.69
			55	48.69
			55	48.69
20/06/2025	09:16:16.781	7		48.68
			7	48.68
			7	48.68
20/06/2025	09:15:14.268	210		48.64
			210	48.64
			210	48.64
20/06/2025	09:14:45.057	80		48.625
			80	48.625
			80	48.625
20/06/2025	09:13:04.897	60		48.635
			60	48.635
			60	48.635
20/06/2025	09:10:34.569	700		48.56
			700	48.56
			700	48.56
20/06/2025	09:10:28.556	265		48.55
			40	48.55
			265	48.55
			25	48.55
			200	48.55
20/06/2025	09:10:13.770	10		48.57
			10	48.57
			10	48.57
20/06/2025	09:10:00.972	40		48.56
			40	48.56
			40	48.56
20/06/2025	09:09:37.684	304		48.56
			304	48.56
			304	48.56
20/06/2025	09:09:25.111	265		48.555
			265	48.555
			265	48.555
20/06/2025	09:09:23.127	10		48.56
			10	48.56
			10	48.56
20/06/2025	09:09:16.232	100		48.555
			100	48.555
			100	48.555
20/06/2025	09:09:09.989	18		48.565
			18	48.565
			18	48.565
20/06/2025	09:08:42.872	50		48.575
			50	48.575
			50	48.575
20/06/2025	09:08:03.502	10		48.575
			10	48.575
			10	48.575
20/06/2025	09:07:52.678	50		48.61
			50	48.61
			50	48.61
20/06/2025	09:07:26.399	515		48.58
			15	48.58
			515	48.58
			500	48.58
20/06/2025	09:06:24.961	221		48.60
			200	48.60
			221	48.60
			21	48.60
20/06/2025	09:06:23.343	40		48.62
			40	48.62
			40	48.62
20/06/2025	09:05:45.213	645		48.64
			40	48.64
			92	48.64
			193	48.64
			645	48.64
			320	48.64
20/06/2025	09:05:34.253	1 600		48.64
			21	48.64
			70	48.64
			7	48.64
			1 306	48.64
			1 600	48.64
			50	48.64
			25	48.64
			100	48.64
			21	48.64
20/06/2025	09:00:04.828	5		49.15
			5	49.15
			5	49.15
20/06/2025	08:57:23.591	30		49.30
			30	49.30
			30	49.30
20/06/2025	08:52:36.225	4		49.30
			4	49.30
			4	49.30
20/06/2025	08:52:04.175	170		49.15
			170	49.15
			170	49.15
20/06/2025	08:50:26.099	100		49.30
			100	49.30
			100	49.30
20/06/2025	08:50:03.055	104		49.305
			104	49.305
			104	49.305
20/06/2025	08:46:23.241	104		49.305
			104	49.305
			104	49.305
20/06/2025	08:45:12.085	50		49.34
			50	49.34
			50	49.34
20/06/2025	08:44:36.074	3		49.34
			3	49.34
			3	49.34

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

Eutelsat Communications Bid: 3.63 / Ask: 3.655
Volume: 4 932 344
+28.92%

Top 5 Turnover

Realtime Quotes
Last Update:
20/06/2025 @ 16:11:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice