Tradegate Exchange

PepsiCo Inc.

746

602

118.30

Date	Time	Volume	Order Volume	Price
02/05/2025	21:56:16.904	3		118.30
			3	118.30
			3	118.30
02/05/2025	21:56:08.951	15		118.32
			15	118.32
			15	118.32
02/05/2025	21:55:13.682	55		118.32
			55	118.32
			55	118.32
02/05/2025	21:55:00.786	10		118.40
			10	118.40
			10	118.40
02/05/2025	21:54:30.344	34		118.42
			34	118.42
			34	118.42
02/05/2025	21:54:10.596	34		118.42
			34	118.42
			34	118.42
02/05/2025	21:53:41.977	4		118.54
			4	118.54
			4	118.54
02/05/2025	21:46:10.986	1		118.50
			1	118.50
			1	118.50
02/05/2025	21:45:30.366	8		118.58
			8	118.58
			8	118.58
02/05/2025	21:45:24.514	15		118.58
			15	118.58
			15	118.58
02/05/2025	21:44:31.198	17		118.56
			17	118.56
			17	118.56
02/05/2025	21:42:52.911	30		118.60
			30	118.60
			30	118.60
02/05/2025	21:40:04.243	84		118.62
			84	118.62
			84	118.62
02/05/2025	21:39:31.030	35		118.66
			35	118.66
			35	118.66
02/05/2025	21:35:07.553	50		118.78
			50	118.78
			50	118.78
02/05/2025	21:31:00.240	13		118.78
			13	118.78
			13	118.78
02/05/2025	21:29:32.142	10		118.66
			10	118.66
			10	118.66
02/05/2025	21:23:30.182	2		118.82
			2	118.82
			2	118.82
02/05/2025	21:21:25.232	12		118.60
			12	118.60
			12	118.60
02/05/2025	21:21:06.161	40		118.60
			40	118.60
			40	118.60
02/05/2025	21:13:29.402	18		118.52
			18	118.52
			18	118.52
02/05/2025	21:09:30.635	20		118.66
			20	118.66
			20	118.66
02/05/2025	21:04:45.393	8		118.66
			8	118.66
			8	118.66
02/05/2025	21:04:34.313	20		118.52
			20	118.52
			20	118.52
02/05/2025	21:04:30.593	4		118.52
			4	118.52
			4	118.52
02/05/2025	21:03:22.344	8		118.66
			8	118.66
			8	118.66
02/05/2025	21:02:18.464	2		118.52
			2	118.52
			2	118.52
02/05/2025	21:00:08.646	7		118.66
			7	118.66
			7	118.66
02/05/2025	20:55:30.481	8		118.84
			8	118.84
			8	118.84
02/05/2025	20:54:28.652	3		118.82
			3	118.82
			3	118.82
02/05/2025	20:53:22.890	100		118.80
			100	118.80
			100	118.80
02/05/2025	20:51:29.920	3		118.66
			3	118.66
			3	118.66
02/05/2025	20:50:46.840	20		118.66
			20	118.66
			20	118.66
02/05/2025	20:49:30.907	72		118.56
			72	118.56
			72	118.56
02/05/2025	20:49:08.567	10		118.66
			10	118.66
			10	118.66
02/05/2025	20:49:04.682	281		118.66
			281	118.66
			281	118.66
02/05/2025	20:48:03.349	50		118.64
			50	118.64
			50	118.64
02/05/2025	20:47:31.693	9		118.82
			9	118.82
			9	118.82
02/05/2025	20:46:21.014	12		118.82
			12	118.82
			12	118.82
02/05/2025	20:46:08.718	4		118.84
			4	118.84
			4	118.84
02/05/2025	20:38:52.760	2		118.76
			2	118.76
			2	118.76
02/05/2025	20:38:32.015	8		118.78
			8	118.78
			8	118.78
02/05/2025	20:36:35.489	84		118.56
			84	118.56
			84	118.56
02/05/2025	20:33:07.864	75		118.52
			75	118.52
			75	118.52
02/05/2025	20:31:54.538	4		118.68
			4	118.68
			4	118.68
02/05/2025	20:26:40.011	10		118.70
			10	118.70
			10	118.70
02/05/2025	20:22:32.745	10		118.70
			10	118.70
			10	118.70
02/05/2025	20:22:06.458	25		118.68
			25	118.68
			25	118.68
02/05/2025	20:21:26.068	10		118.70
			10	118.70
			10	118.70
02/05/2025	20:20:28.958	20		118.68
			20	118.68
			20	118.68
02/05/2025	20:19:38.327	25		118.70
			25	118.70
			25	118.70
02/05/2025	20:16:43.126	1		118.58
			1	118.58
			1	118.58
02/05/2025	20:12:20.550	100		118.56
			100	118.56
			100	118.56
02/05/2025	20:11:02.957	20		118.40
			20	118.40
			20	118.40
02/05/2025	20:03:39.669	20		118.58
			20	118.58
			20	118.58
02/05/2025	19:51:42.159	5		118.38
			5	118.38
			5	118.38
02/05/2025	19:50:32.152	3		118.58
			3	118.58
			3	118.58
02/05/2025	19:47:59.382	3		118.58
			3	118.58
			3	118.58
02/05/2025	19:47:49.678	5		118.58
			5	118.58
			5	118.58
02/05/2025	19:43:02.575	7		118.38
			7	118.38
			7	118.38
02/05/2025	19:39:30.782	4		118.14
			4	118.14
			4	118.14
02/05/2025	19:38:52.876	5		118.14
			5	118.14
			5	118.14
02/05/2025	19:37:14.339	5		118.14
			5	118.14
			5	118.14
02/05/2025	19:33:07.945	22		117.98
			22	117.98
			22	117.98
02/05/2025	19:31:30.107	424		117.96
			424	117.96
			424	117.96
02/05/2025	19:30:49.994	3		117.98
			3	117.98
			3	117.98
02/05/2025	19:30:17.318	9		118.04
			9	118.04
			9	118.04
02/05/2025	19:29:38.064	40		118.04
			40	118.04
			40	118.04
02/05/2025	19:27:04.032	15		118.06
			15	118.06
			15	118.06
02/05/2025	19:25:38.777	30		118.00
			30	118.00
			30	118.00
02/05/2025	19:23:43.928	30		118.06
			30	118.06
			30	118.06
02/05/2025	19:17:24.626	20		118.28
			20	118.28
			20	118.28
02/05/2025	19:14:38.826	40		118.30
			40	118.30
			40	118.30
02/05/2025	19:13:04.726	50		118.24
			50	118.24
			50	118.24
02/05/2025	19:09:21.088	5		118.42
			5	118.42
			5	118.42
02/05/2025	19:07:06.012	5		118.40
			5	118.40
			5	118.40
02/05/2025	19:02:56.857	1		118.36
			1	118.36
			1	118.36
02/05/2025	19:01:13.571	16		118.24
			16	118.24
			16	118.24
02/05/2025	19:00:15.367	9		118.24
			9	118.24
			9	118.24
02/05/2025	18:58:13.798	5		118.24
			5	118.24
			5	118.24
02/05/2025	18:56:14.832	42		118.26
			42	118.26
			42	118.26
02/05/2025	18:55:24.852	17		118.24
			17	118.24
			17	118.24
02/05/2025	18:54:23.660	15		118.30
			15	118.30
			15	118.30
02/05/2025	18:54:22.610	3		118.30
			3	118.30
			3	118.30
02/05/2025	18:54:03.567	300		118.28
			300	118.28
			300	118.28
02/05/2025	18:45:11.489	30		118.04
			30	118.04
			30	118.04
02/05/2025	18:44:49.877	12		118.00
			12	118.00
			12	118.00
02/05/2025	18:41:00.876	5		118.08
			5	118.08
			5	118.08
02/05/2025	18:40:32.043	8		118.06
			8	118.06
			8	118.06
02/05/2025	18:35:47.307	50		117.88
			50	117.88
			50	117.88
02/05/2025	18:34:46.733	9		118.04
			9	118.04
			9	118.04
02/05/2025	18:32:17.394	50		117.88
			50	117.88
			50	117.88
02/05/2025	18:31:40.216	5		117.88
			5	117.88
			5	117.88
02/05/2025	18:31:21.331	10		117.90
			10	117.90
			10	117.90
02/05/2025	18:30:05.593	20		117.86
			20	117.86
			20	117.86
02/05/2025	18:26:42.899	12		117.94
			12	117.94
			12	117.94
02/05/2025	18:26:08.103	100		117.94
			100	117.94
			100	117.94
02/05/2025	18:23:52.140	4		117.90
			4	117.90
			4	117.90
02/05/2025	18:21:25.757	15		117.94
			15	117.94
			15	117.94
02/05/2025	18:07:11.430	12		118.08
			12	118.08
			12	118.08
02/05/2025	18:07:03.285	8		118.10
			8	118.10
			8	118.10
02/05/2025	18:06:27.748	11		118.18
			11	118.18
			11	118.18
02/05/2025	17:59:37.369	46		117.96
			46	117.96
			46	117.96
02/05/2025	17:58:54.908	3		117.98
			3	117.98
			3	117.98
02/05/2025	17:57:53.071	10		118.04
			10	118.04
			10	118.04
02/05/2025	17:55:52.292	25		118.06
			25	118.06
			25	118.06
02/05/2025	17:54:58.965	4		118.00
			4	118.00
			4	118.00
02/05/2025	17:54:53.234	30		118.00
			30	118.00
			30	118.00
02/05/2025	17:53:19.038	8		118.02
			8	118.02
			8	118.02
02/05/2025	17:52:22.553	2		118.04
			2	118.04
			2	118.04
02/05/2025	17:51:58.793	42		118.00
			42	118.00
			42	118.00
02/05/2025	17:51:21.735	10		118.00
			10	118.00
			10	118.00
02/05/2025	17:49:53.310	9		118.16
			9	118.16
			9	118.16
02/05/2025	17:49:03.082	12		118.14
			12	118.14
			12	118.14
02/05/2025	17:48:24.552	8		118.00
			8	118.00
			8	118.00
02/05/2025	17:47:57.795	43		118.10
			43	118.10
			43	118.10
02/05/2025	17:46:46.956	8		118.08
			8	118.08
			8	118.08
02/05/2025	17:45:47.007	17		118.04
			17	118.04
			17	118.04
02/05/2025	17:44:41.210	3		118.04
			3	118.04
			3	118.04
02/05/2025	17:44:41.067	10		118.04
			10	118.04
			10	118.04
02/05/2025	17:41:46.900	25		118.12
			25	118.12
			25	118.12
02/05/2025	17:40:14.900	7		118.16
			7	118.16
			7	118.16
02/05/2025	17:39:02.472	17		118.10
			17	118.10
			17	118.10
02/05/2025	17:37:24.239	20		118.08
			20	118.08
			20	118.08
02/05/2025	17:35:25.177	3		117.78
			3	117.78
			3	117.78
02/05/2025	17:34:46.925	1		118.00
			1	118.00
			1	118.00
02/05/2025	17:33:33.358	25		117.94
			25	117.94
			25	117.94
02/05/2025	17:32:29.160	1		117.90
			1	117.90
			1	117.90
02/05/2025	17:32:25.373	13		117.90
			13	117.90
			13	117.90
02/05/2025	17:32:08.824	1		117.92
			1	117.92
			1	117.92
02/05/2025	17:30:34.794	5		118.00
			5	118.00
			5	118.00
02/05/2025	17:30:09.509	25		117.96
			25	117.96
			25	117.96
02/05/2025	17:29:53.986	1		117.94
			1	117.94
			1	117.94
02/05/2025	17:29:27.286	10		117.98
			10	117.98
			10	117.98
02/05/2025	17:28:58.715	11		117.98
			11	117.98
			11	117.98
02/05/2025	17:28:22.006	30		117.96
			30	117.96
			30	117.96
02/05/2025	17:25:22.124	60		117.94
			60	117.94
			60	117.94
02/05/2025	17:25:18.500	10		117.92
			10	117.92
			10	117.92
02/05/2025	17:24:46.436	2		118.00
			2	118.00
			2	118.00
02/05/2025	17:24:20.012	1		118.00
			1	118.00
			1	118.00
02/05/2025	17:22:24.473	5		117.90
			5	117.90
			5	117.90
02/05/2025	17:21:30.309	50		117.94
			50	117.94
			50	117.94
02/05/2025	17:21:22.491	10		117.78
			10	117.78
			10	117.78
02/05/2025	17:20:20.100	10		117.84
			10	117.84
			10	117.84
02/05/2025	17:17:52.619	9		117.96
			9	117.96
			9	117.96
02/05/2025	17:17:43.511	1		117.98
			1	117.98
			1	117.98
02/05/2025	17:17:26.763	1		117.86
			1	117.86
			1	117.86
02/05/2025	17:12:59.084	4		117.90
			4	117.90
			4	117.90
02/05/2025	17:10:08.430	50		117.90
			50	117.90
			50	117.90
02/05/2025	17:09:54.359	8		117.90
			8	117.90
			8	117.90
02/05/2025	17:09:05.689	22		118.02
			22	118.02
			22	118.02
02/05/2025	17:08:17.309	37		118.04
			37	118.04
			37	118.04
02/05/2025	17:08:06.936	43		118.04
			43	118.04
			43	118.04
02/05/2025	17:05:59.907	25		118.04
			25	118.04
			25	118.04
02/05/2025	17:05:56.884	20		118.06
			20	118.06
			20	118.06
02/05/2025	17:02:51.934	3		118.02
			3	118.02
			3	118.02
02/05/2025	17:01:56.185	10		118.14
			10	118.14
			10	118.14
02/05/2025	17:01:21.982	5		118.06
			5	118.06
			5	118.06
02/05/2025	17:01:17.041	10		118.00
			10	118.00
			10	118.00
02/05/2025	17:00:53.498	5		118.06
			5	118.06
			5	118.06
02/05/2025	16:58:24.099	37		117.96
			37	117.96
			37	117.96
02/05/2025	16:58:03.151	2		118.06
			2	118.06
			2	118.06
02/05/2025	16:57:38.649	9		118.08
			9	118.08
			9	118.08
02/05/2025	16:57:35.658	20		118.12
			20	118.12
			20	118.12
02/05/2025	16:57:13.321	26		118.10
			26	118.10
			26	118.10
02/05/2025	16:56:04.998	25		118.06
			25	118.06
			25	118.06
02/05/2025	16:54:59.604	36		117.96
			36	117.96
			36	117.96
02/05/2025	16:54:54.700	5		118.02
			5	118.02
			5	118.02
02/05/2025	16:54:10.706	9		118.00
			9	118.00
			9	118.00
02/05/2025	16:54:00.644	30		118.10
			30	118.10
			30	118.10
02/05/2025	16:53:39.804	9		118.10
			9	118.10
			9	118.10
02/05/2025	16:44:45.375	3		117.96
			3	117.96
			3	117.96
02/05/2025	16:43:41.075	1		118.12
			1	118.12
			1	118.12
02/05/2025	16:43:01.070	5		117.96
			5	117.96
			5	117.96
02/05/2025	16:42:54.465	60		117.96
			60	117.96
			60	117.96
02/05/2025	16:41:46.757	3		117.90
			3	117.90
			3	117.90
02/05/2025	16:36:27.498	25		117.68
			25	117.68
			25	117.68
02/05/2025	16:32:53.176	325		117.76
			325	117.76
			325	117.76
02/05/2025	16:31:06.366	60		117.88
			60	117.88
			60	117.88
02/05/2025	16:29:36.571	31		118.06
			31	118.06
			31	118.06
02/05/2025	16:28:50.398	17		118.10
			17	118.10
			17	118.10
02/05/2025	16:28:16.158	31		118.00
			31	118.00
			31	118.00
02/05/2025	16:21:53.727	4		117.76
			4	117.76
			4	117.76
02/05/2025	16:20:06.256	5		117.96
			5	117.96
			5	117.96
02/05/2025	16:19:37.979	30		117.84
			30	117.84
			30	117.84
02/05/2025	16:18:06.390	5		117.96
			5	117.96
			5	117.96
02/05/2025	16:15:04.567	4		117.88
			4	117.88
			4	117.88
02/05/2025	16:13:29.182	35		118.02
			35	118.02
			35	118.02
02/05/2025	16:11:39.511	20		118.02
			20	118.02
			20	118.02
02/05/2025	16:10:31.443	1		117.98
			1	117.98
			1	117.98
02/05/2025	16:10:19.172	40		117.90
			40	117.90
			40	117.90
02/05/2025	16:06:08.977	42		117.70
			42	117.70
			42	117.70
02/05/2025	16:04:48.440	34		117.60
			34	117.60
			34	117.60
02/05/2025	16:04:21.421	9		117.78
			9	117.78
			9	117.78
02/05/2025	16:03:56.595	48		117.74
			48	117.74
			48	117.74
02/05/2025	16:03:28.694	18		117.80
			18	117.80
			18	117.80
02/05/2025	16:03:28.457	11		117.80
			11	117.80
			11	117.80
02/05/2025	16:02:46.158	10		117.62
			10	117.62
			10	117.62
02/05/2025	16:02:45.381	265		117.76
			265	117.76
			265	117.76
02/05/2025	16:02:41.021	4		117.72
			4	117.72
			4	117.72
02/05/2025	16:00:42.922	11		117.46
			11	117.46
			11	117.46
02/05/2025	16:00:31.769	40		117.34
			40	117.34
			40	117.34
02/05/2025	16:00:08.582	1		117.46
			1	117.46
			1	117.46
02/05/2025	15:58:43.470	10		117.40
			10	117.40
			10	117.40
02/05/2025	15:57:22.673	9		117.34
			9	117.34
			9	117.34
02/05/2025	15:57:08.010	100		117.40
			100	117.40
			100	117.40
02/05/2025	15:57:07.104	100		117.40
			100	117.40
			100	117.40
02/05/2025	15:55:34.397	87		117.28
			87	117.28
			5	117.28
			82	117.28
02/05/2025	15:55:31.757	43		117.34
			43	117.34
			43	117.34
02/05/2025	15:54:34.165	5		117.30
			5	117.30
			5	117.30
02/05/2025	15:54:17.344	60		117.10
			60	117.10
			60	117.10
02/05/2025	15:54:17.316	19		117.10
			19	117.10
			19	117.10
02/05/2025	15:52:29.629	30		117.24
			30	117.24
			30	117.24
02/05/2025	15:52:24.685	20		117.20
			20	117.20
			20	117.20
02/05/2025	15:51:55.621	5		117.24
			5	117.24
			5	117.24
02/05/2025	15:51:28.609	5		117.34
			5	117.34
			5	117.34
02/05/2025	15:51:01.598	5		117.36
			5	117.36
			5	117.36
02/05/2025	15:50:47.354	101		117.30
			101	117.30
			1	117.30
			100	117.30
02/05/2025	15:50:34.824	8		117.32
			8	117.32
			8	117.32
02/05/2025	15:50:07.310	42		117.52
			42	117.52
			42	117.52
02/05/2025	15:49:47.213	1		117.54
			1	117.54
			1	117.54
02/05/2025	15:49:07.008	5		117.52
			5	117.52
			5	117.52
02/05/2025	15:47:06.474	2		117.40
			2	117.40
			2	117.40
02/05/2025	15:46:32.672	9		117.40
			9	117.40
			9	117.40
02/05/2025	15:46:15.802	3		117.50
			3	117.50
			3	117.50
02/05/2025	15:46:07.212	3		117.56
			3	117.56
			3	117.56
02/05/2025	15:45:45.141	20		117.56
			20	117.56
			20	117.56
02/05/2025	15:44:23.434	5		117.72
			5	117.72
			5	117.72
02/05/2025	15:43:47.389	24		117.58
			24	117.58
			24	117.58
02/05/2025	15:42:49.309	1		117.58
			1	117.58
			1	117.58
02/05/2025	15:42:47.304	8		117.60
			8	117.60
			8	117.60
02/05/2025	15:42:00.538	13		117.64
			13	117.64
			13	117.64
02/05/2025	15:41:36.705	5		117.58
			5	117.58
			5	117.58
02/05/2025	15:40:56.585	1		117.30
			1	117.30
			1	117.30
02/05/2025	15:40:40.166	20		117.40
			20	117.40
			20	117.40
02/05/2025	15:40:21.500	7		117.46
			7	117.46
			7	117.46
02/05/2025	15:40:20.123	544		117.50
			20	117.50
			40	117.50
			544	117.50
			39	117.50
			425	117.50
			5	117.50
			15	117.50
02/05/2025	15:39:41.613	590		117.66
			590	117.66
			590	117.66
02/05/2025	15:39:06.173	116		117.62
			116	117.62
			16	117.62
			100	117.62
02/05/2025	15:39:04.141	1		117.58
			1	117.58
			1	117.58
02/05/2025	15:39:01.824	15		117.66
			15	117.66
			15	117.66
02/05/2025	15:38:10.804	6		117.72
			6	117.72
			6	117.72
02/05/2025	15:38:10.238	15		117.72
			15	117.72
			15	117.72
02/05/2025	15:37:53.888	10		117.80
			10	117.80
			10	117.80
02/05/2025	15:37:47.377	5		117.62
			5	117.62
			5	117.62
02/05/2025	15:36:49.734	4		118.00
			4	118.00
			4	118.00
02/05/2025	15:36:04.285	60		117.90
			60	117.90
			60	117.90
02/05/2025	15:35:42.129	9		118.14
			9	118.14
			9	118.14
02/05/2025	15:35:12.447	200		118.10
			200	118.10
			200	118.10
02/05/2025	15:34:39.726	13		118.22
			13	118.22
			13	118.22
02/05/2025	15:33:01.338	10		118.10
			10	118.10
			10	118.10
02/05/2025	15:32:30.155	43		118.24
			43	118.24
			43	118.24
02/05/2025	15:32:08.119	10		117.96
			10	117.96
			10	117.96
02/05/2025	15:31:58.974	10		117.94
			10	117.94
			10	117.94
02/05/2025	15:31:56.805	222		118.00
			2	118.00
			5	118.00
			8	118.00
			3	118.00
			15	118.00
			17	118.00
			10	118.00
			30	118.00
			4	118.00
			10	118.00
			1	118.00
			45	118.00
			222	118.00
			17	118.00
			5	118.00
			9	118.00
			11	118.00
			20	118.00
			10	118.00
02/05/2025	15:29:29.906	10		118.10
			10	118.10
			10	118.10
02/05/2025	15:28:58.648	8		118.24
			8	118.24
			8	118.24
02/05/2025	15:24:31.104	4		118.18
			4	118.18
			4	118.18
02/05/2025	15:23:57.696	3		118.20
			3	118.20
			3	118.20
02/05/2025	15:20:11.562	30		118.24
			30	118.24
			30	118.24
02/05/2025	15:18:25.542	170		118.24
			170	118.24
			170	118.24
02/05/2025	15:13:55.847	70		118.40
			70	118.40
			70	118.40
02/05/2025	15:13:33.405	31		118.36
			31	118.36
			31	118.36
02/05/2025	15:11:49.014	43		118.36
			43	118.36
			43	118.36
02/05/2025	15:11:38.338	21		118.36
			21	118.36
			21	118.36
02/05/2025	15:11:00.532	33		118.34
			33	118.34
			33	118.34
02/05/2025	15:10:43.192	50		118.40
			50	118.40
			50	118.40
02/05/2025	15:09:00.818	21		118.44
			21	118.44
			21	118.44
02/05/2025	15:06:41.449	15		118.26
			15	118.26
			15	118.26
02/05/2025	15:02:11.458	28		118.44
			28	118.44
			28	118.44
02/05/2025	14:58:32.893	3		118.44
			3	118.44
			3	118.44
02/05/2025	14:57:28.749	55		118.26
			55	118.26
			55	118.26
02/05/2025	14:55:25.337	42		118.36
			42	118.36
			42	118.36
02/05/2025	14:52:53.665	10		118.34
			10	118.34
			10	118.34
02/05/2025	14:50:29.410	20		118.10
			20	118.10
			20	118.10
02/05/2025	14:49:32.130	100		118.38
			100	118.38
			100	118.38
02/05/2025	14:49:10.972	30		118.18
			30	118.18
			10	118.18
			20	118.18
02/05/2025	14:43:37.395	20		118.36
			20	118.36
			20	118.36
02/05/2025	14:43:32.971	62		118.24
			50	118.24
			62	118.24
			12	118.24
02/05/2025	14:42:15.390	50		118.30
			50	118.30
			50	118.30
02/05/2025	14:41:54.595	1		118.30
			1	118.30
			1	118.30
02/05/2025	14:40:24.333	50		118.32
			50	118.32
			50	118.32
02/05/2025	14:39:20.659	5		118.40
			5	118.40
			5	118.40
02/05/2025	14:38:40.254	2		118.38
			2	118.38
			2	118.38
02/05/2025	14:37:45.724	100		118.44
			100	118.44
			100	118.44
02/05/2025	14:34:27.060	5		118.54
			5	118.54
			5	118.54
02/05/2025	14:32:38.544	40		118.40
			40	118.40
			40	118.40
02/05/2025	14:32:29.966	20		119.00
			20	119.00
			20	119.00
02/05/2025	14:32:28.821	8		119.04
			7	119.04
			1	119.04
			3	119.04
			5	119.04
02/05/2025	14:29:51.542	43		118.40
			43	118.40
			43	118.40
02/05/2025	14:26:24.340	10		118.76
			10	118.76
			10	118.76
02/05/2025	14:22:41.780	50		118.58
			50	118.58
			50	118.58
02/05/2025	14:18:00.471	20		118.70
			20	118.70
			20	118.70
02/05/2025	14:14:07.506	40		118.70
			40	118.70
			40	118.70
02/05/2025	14:11:27.888	9		118.66
			9	118.66
			9	118.66
02/05/2025	14:07:36.803	710		118.66
			710	118.66
			710	118.66
02/05/2025	14:06:54.126	130		118.66
			130	118.66
			130	118.66
02/05/2025	14:06:40.210	40		118.66
			40	118.66
			40	118.66
02/05/2025	14:05:24.880	9		118.66
			9	118.66
			9	118.66
02/05/2025	14:05:06.186	75		118.54
			75	118.54
			75	118.54
02/05/2025	14:05:01.771	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:59.591	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:58.775	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:09.894	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:09.813	130		118.54
			130	118.54
			130	118.54
02/05/2025	14:04:08.457	10		118.72
			10	118.72
			10	118.72
02/05/2025	14:03:35.176	40		118.54
			40	118.54
			40	118.54
02/05/2025	14:02:15.166	1		118.52
			1	118.52
			1	118.52
02/05/2025	14:01:55.120	1		118.72
			1	118.72
			1	118.72
02/05/2025	14:01:14.161	3		118.52
			3	118.52
			3	118.52
02/05/2025	13:57:28.179	10		118.76
			10	118.76
			10	118.76
02/05/2025	13:51:32.612	5		118.76
			5	118.76
			5	118.76
02/05/2025	13:48:51.641	105		118.60
			105	118.60
			105	118.60
02/05/2025	13:48:50.840	3		118.56
			3	118.56
			3	118.56
02/05/2025	13:48:45.516	58		118.56
			58	118.56
			58	118.56
02/05/2025	13:48:13.518	3		118.74
			3	118.74
			3	118.74
02/05/2025	13:45:34.397	9		118.76
			9	118.76
			9	118.76
02/05/2025	13:44:18.091	130		118.58
			130	118.58
			130	118.58
02/05/2025	13:40:23.266	26		118.40
			26	118.40
			26	118.40
02/05/2025	13:40:11.437	18		118.40
			18	118.40
			18	118.40
02/05/2025	13:36:21.009	7		118.68
			7	118.68
			7	118.68
02/05/2025	13:35:04.517	42		118.66
			42	118.66
			42	118.66
02/05/2025	13:33:42.025	85		118.68
			85	118.68
			85	118.68
02/05/2025	13:32:13.928	10		118.66
			10	118.66
			10	118.66

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice