Tradegate Exchange

Shell PLC

470

414

31.47

Date	Time	Volume	Order Volume	Price
18/06/2025	21:54:02.037	12		31.47
			12	31.47
			12	31.47
18/06/2025	21:53:49.300	63		31.485
			63	31.485
			63	31.485
18/06/2025	21:52:26.702	150		31.40
			150	31.40
			150	31.40
18/06/2025	21:42:47.355	60		31.50
			60	31.50
			60	31.50
18/06/2025	21:41:37.604	3		31.495
			3	31.495
			3	31.495
18/06/2025	21:35:40.709	15		31.48
			15	31.48
			15	31.48
18/06/2025	21:35:39.447	4		31.485
			4	31.485
			4	31.485
18/06/2025	21:30:10.300	3		31.43
			3	31.43
			3	31.43
18/06/2025	21:29:26.335	109		31.36
			109	31.36
			109	31.36
18/06/2025	21:27:26.680	300		31.44
			300	31.44
			300	31.44
18/06/2025	21:24:57.863	3		31.425
			3	31.425
			3	31.425
18/06/2025	21:23:25.781	100		31.435
			100	31.435
			100	31.435
18/06/2025	21:21:57.397	3		31.435
			3	31.435
			3	31.435
18/06/2025	21:19:35.128	1		31.425
			1	31.425
			1	31.425
18/06/2025	21:19:31.019	5		31.425
			5	31.425
			5	31.425
18/06/2025	21:14:54.833	300		31.34
			300	31.34
			300	31.34
18/06/2025	21:14:04.223	50		31.36
			50	31.36
			50	31.36
18/06/2025	21:12:43.235	130		31.44
			130	31.44
			130	31.44
18/06/2025	21:05:22.386	22		31.475
			22	31.475
			22	31.475
18/06/2025	21:03:58.923	288		31.40
			288	31.40
			288	31.40
18/06/2025	21:01:21.222	500		31.40
			500	31.40
			500	31.40
18/06/2025	20:55:04.162	32		31.505
			32	31.505
			32	31.505
18/06/2025	20:54:36.678	16		31.485
			16	31.485
			16	31.485
18/06/2025	20:50:54.989	150		31.495
			85	31.495
			150	31.495
			65	31.495
18/06/2025	20:43:29.512	30		31.52
			30	31.52
			30	31.52
18/06/2025	20:42:08.694	80		31.52
			80	31.52
			80	31.52
18/06/2025	20:40:08.909	85		31.46
			85	31.46
			85	31.46
18/06/2025	20:37:07.761	90		31.43
			90	31.43
			90	31.43
18/06/2025	20:34:14.456	40		31.505
			40	31.505
			40	31.505
18/06/2025	20:32:54.510	99		31.445
			99	31.445
			99	31.445
18/06/2025	20:31:51.255	80		31.45
			20	31.45
			80	31.45
			60	31.45
18/06/2025	20:29:04.961	2		31.505
			2	31.505
			2	31.505
18/06/2025	20:28:25.701	85		31.42
			85	31.42
			85	31.42
18/06/2025	20:24:37.515	80		31.46
			80	31.46
			80	31.46
18/06/2025	20:22:19.936	150		31.445
			150	31.445
			70	31.445
			80	31.445
18/06/2025	20:15:32.398	64		31.45
			64	31.45
			64	31.45
18/06/2025	20:00:25.051	4		31.465
			4	31.465
			4	31.465
18/06/2025	20:00:01.568	200		31.48
			200	31.48
			200	31.48
18/06/2025	19:56:18.067	16		31.51
			16	31.51
			16	31.51
18/06/2025	19:51:34.720	30		31.43
			30	31.43
			30	31.43
18/06/2025	19:51:21.343	100		31.505
			100	31.505
			100	31.505
18/06/2025	19:50:47.931	100		31.43
			100	31.43
			100	31.43
18/06/2025	19:41:15.747	344		31.48
			344	31.48
			344	31.48
18/06/2025	19:37:54.632	500		31.525
			500	31.525
			500	31.525
18/06/2025	19:28:02.463	10		31.595
			10	31.595
			10	31.595
18/06/2025	19:27:03.542	54		31.58
			54	31.58
			54	31.58
18/06/2025	19:16:54.536	10		31.565
			10	31.565
			10	31.565
18/06/2025	19:01:48.807	20		31.55
			20	31.55
			20	31.55
18/06/2025	19:00:41.227	80		31.465
			80	31.465
			80	31.465
18/06/2025	19:00:40.090	80		31.46
			80	31.46
			80	31.46
18/06/2025	19:00:38.656	80		31.46
			80	31.46
			80	31.46
18/06/2025	18:57:29.815	25		31.47
			25	31.47
			25	31.47
18/06/2025	18:55:19.647	80		31.505
			80	31.505
			80	31.505
18/06/2025	18:55:18.103	80		31.505
			80	31.505
			80	31.505
18/06/2025	18:55:16.992	80		31.505
			80	31.505
			80	31.505
18/06/2025	18:55:12.340	80		31.495
			80	31.495
			80	31.495
18/06/2025	18:55:04.191	190		31.46
			190	31.46
			190	31.46
18/06/2025	18:48:41.526	114		31.43
			114	31.43
			114	31.43
18/06/2025	18:45:52.774	350		31.49
			80	31.49
			350	31.49
			270	31.49
18/06/2025	18:40:57.051	35		31.48
			35	31.48
			35	31.48
18/06/2025	18:38:38.786	2		31.49
			2	31.49
			2	31.49
18/06/2025	18:27:22.771	159		31.465
			80	31.465
			159	31.465
			79	31.465
18/06/2025	18:11:38.937	400		31.36
			400	31.36
			400	31.36
18/06/2025	18:08:04.516	5		31.38
			5	31.38
			5	31.38
18/06/2025	18:06:04.588	63		31.365
			63	31.365
			63	31.365
18/06/2025	18:03:59.809	12		31.38
			12	31.38
			12	31.38
18/06/2025	18:03:40.943	500		31.33
			500	31.33
			500	31.33
18/06/2025	17:56:25.818	394		31.31
			150	31.31
			394	31.31
			244	31.31
18/06/2025	17:56:17.850	500		31.345
			500	31.345
			500	31.345
18/06/2025	17:44:57.563	600		31.395
			600	31.395
			600	31.395
18/06/2025	17:43:39.512	200		31.34
			200	31.34
			200	31.34
18/06/2025	17:40:45.525	35		31.28
			35	31.28
			35	31.28
18/06/2025	17:35:39.399	1		31.375
			1	31.375
			1	31.375
18/06/2025	17:31:42.415	253		31.30
			200	31.30
			53	31.30
			253	31.30
18/06/2025	17:28:50.409	10		31.295
			10	31.295
			10	31.295
18/06/2025	17:28:45.927	3		31.29
			3	31.29
			3	31.29
18/06/2025	17:28:37.983	3		31.30
			3	31.30
			3	31.30
18/06/2025	17:22:32.426	36		31.295
			36	31.295
			36	31.295
18/06/2025	17:21:31.188	15		31.28
			15	31.28
			15	31.28
18/06/2025	17:20:59.965	100		31.285
			100	31.285
			100	31.285
18/06/2025	17:20:40.745	500		31.29
			500	31.29
			500	31.29
18/06/2025	17:18:25.465	66		31.29
			66	31.29
			66	31.29
18/06/2025	17:17:50.704	50		31.30
			50	31.30
			50	31.30
18/06/2025	17:16:57.721	48		31.305
			48	31.305
			48	31.305
18/06/2025	17:16:36.725	502		31.30
			502	31.30
			502	31.30
18/06/2025	17:16:28.713	1		31.30
			1	31.30
			1	31.30
18/06/2025	17:14:13.538	1 450		31.32
			1 450	31.32
			1 450	31.32
18/06/2025	17:12:58.139	90		31.325
			90	31.325
			90	31.325
18/06/2025	17:10:48.692	33		31.315
			33	31.315
			33	31.315
18/06/2025	17:10:07.997	160		31.31
			160	31.31
			160	31.31
18/06/2025	17:09:21.826	64		31.30
			64	31.30
			64	31.30
18/06/2025	17:07:09.164	500		31.295
			500	31.295
			500	31.295
18/06/2025	17:04:37.459	137		31.315
			137	31.315
			137	31.315
18/06/2025	17:03:10.438	1		31.31
			1	31.31
			1	31.31
18/06/2025	16:58:14.654	225		31.315
			225	31.315
			225	31.315
18/06/2025	16:57:24.291	1 250		31.31
			1 250	31.31
			1 250	31.31
18/06/2025	16:53:52.062	80		31.27
			80	31.27
			80	31.27
18/06/2025	16:52:20.541	20		31.285
			20	31.285
			20	31.285
18/06/2025	16:51:57.097	30		31.295
			30	31.295
			30	31.295
18/06/2025	16:50:58.455	1		31.295
			1	31.295
			1	31.295
18/06/2025	16:48:49.394	150		31.315
			150	31.315
			150	31.315
18/06/2025	16:47:46.234	475		31.34
			475	31.34
			475	31.34
18/06/2025	16:45:37.587	2 500		31.31
			2 500	31.31
			2 500	31.31
18/06/2025	16:45:17.200	31		31.30
			31	31.30
			31	31.30
18/06/2025	16:44:30.927	158		31.305
			158	31.305
			158	31.305
18/06/2025	16:44:17.458	1		31.285
			1	31.285
			1	31.285
18/06/2025	16:43:59.106	50		31.285
			50	31.285
			50	31.285
18/06/2025	16:43:38.617	1		31.28
			1	31.28
			1	31.28
18/06/2025	16:43:14.336	639		31.275
			639	31.275
			639	31.275
18/06/2025	16:42:28.580	6		31.305
			6	31.305
			6	31.305
18/06/2025	16:41:40.569	30		31.325
			30	31.325
			30	31.325
18/06/2025	16:39:02.554	7		31.305
			7	31.305
			7	31.305
18/06/2025	16:36:08.837	10		31.25
			10	31.25
			10	31.25
18/06/2025	16:35:29.401	1 288		31.275
			1 288	31.275
			1 288	31.275
18/06/2025	16:33:23.091	40		31.335
			40	31.335
			40	31.335
18/06/2025	16:31:16.504	5		31.36
			5	31.36
			5	31.36
18/06/2025	16:30:04.780	1 200		31.33
			1 200	31.33
			1 200	31.33
18/06/2025	16:20:22.774	20		31.23
			20	31.23
			20	31.23
18/06/2025	16:20:02.947	500		31.30
			500	31.30
			500	31.30
18/06/2025	16:11:35.063	150		31.39
			150	31.39
			150	31.39
18/06/2025	16:10:35.207	47		31.385
			47	31.385
			47	31.385
18/06/2025	16:09:50.902	3		31.39
			3	31.39
			3	31.39
18/06/2025	16:09:25.079	142		31.40
			142	31.40
			142	31.40
18/06/2025	16:09:25.004	128		31.40
			128	31.40
			128	31.40
18/06/2025	16:08:36.818	636		31.395
			636	31.395
			636	31.395
18/06/2025	16:08:16.576	636		31.41
			636	31.41
			636	31.41
18/06/2025	16:08:10.342	16		31.415
			16	31.415
			16	31.415
18/06/2025	16:07:24.634	160		31.41
			160	31.41
			160	31.41
18/06/2025	16:06:45.926	476		31.48
			476	31.48
			476	31.48
18/06/2025	16:05:51.941	39		31.515
			39	31.515
			39	31.515
18/06/2025	16:05:40.300	350		31.515
			350	31.515
			350	31.515
18/06/2025	16:05:27.248	10		31.50
			10	31.50
			10	31.50
18/06/2025	16:04:24.205	633		31.45
			633	31.45
			633	31.45
18/06/2025	16:04:07.018	44		31.44
			44	31.44
			44	31.44
18/06/2025	16:03:21.497	64		31.405
			64	31.405
			64	31.405
18/06/2025	16:00:55.191	3		31.59
			3	31.59
			3	31.59
18/06/2025	16:00:17.472	21		31.62
			21	31.62
			21	31.62
18/06/2025	16:00:05.639	1		31.61
			1	31.61
			1	31.61
18/06/2025	15:58:50.589	470		31.60
			470	31.60
			250	31.60
			220	31.60
18/06/2025	15:58:50.406	100		31.595
			100	31.595
			100	31.595
18/06/2025	15:55:34.643	11		31.575
			11	31.575
			11	31.575
18/06/2025	15:54:12.274	5		31.55
			5	31.55
			5	31.55
18/06/2025	15:52:59.490	5		31.525
			5	31.525
			5	31.525
18/06/2025	15:51:49.303	7		31.525
			7	31.525
			7	31.525
18/06/2025	15:49:38.614	72		31.545
			72	31.545
			72	31.545
18/06/2025	15:49:36.552	48		31.545
			48	31.545
			48	31.545
18/06/2025	15:49:36.481	1		31.545
			1	31.545
			1	31.545
18/06/2025	15:45:33.995	1		31.50
			1	31.50
			1	31.50
18/06/2025	15:40:33.780	15		31.47
			15	31.47
			15	31.47
18/06/2025	15:38:21.522	120		31.495
			120	31.495
			120	31.495
18/06/2025	15:37:39.234	124		31.485
			124	31.485
			124	31.485
18/06/2025	15:37:33.985	602		31.48
			602	31.48
			602	31.48
18/06/2025	15:37:16.825	100		31.50
			100	31.50
			100	31.50
18/06/2025	15:36:18.919	1		31.50
			1	31.50
			1	31.50
18/06/2025	15:35:45.073	130		31.515
			130	31.515
			130	31.515
18/06/2025	15:35:33.130	4		31.515
			4	31.515
			4	31.515
18/06/2025	15:35:13.912	100		31.515
			100	31.515
			100	31.515
18/06/2025	15:33:48.797	34		31.50
			34	31.50
			34	31.50
18/06/2025	15:33:06.310	1 597		31.50
			550	31.50
			847	31.50
			200	31.50
			1 597	31.50
18/06/2025	15:32:20.444	1 000		31.46
			1 000	31.46
			1 000	31.46
18/06/2025	15:29:08.914	13		31.395
			13	31.395
			13	31.395
18/06/2025	15:22:52.951	85		31.405
			85	31.405
			85	31.405
18/06/2025	15:21:19.219	40		31.41
			40	31.41
			40	31.41
18/06/2025	15:18:08.721	5		31.41
			5	31.41
			5	31.41
18/06/2025	15:16:26.815	61		31.41
			61	31.41
			61	31.41
18/06/2025	15:15:02.583	6		31.395
			6	31.395
			6	31.395
18/06/2025	15:13:24.486	6		31.40
			6	31.40
			6	31.40
18/06/2025	15:09:21.428	1		31.41
			1	31.41
			1	31.41
18/06/2025	15:08:38.787	85		31.42
			85	31.42
			85	31.42
18/06/2025	15:04:49.078	30		31.445
			30	31.445
			30	31.445
18/06/2025	14:59:45.842	160		31.41
			160	31.41
			160	31.41
18/06/2025	14:58:59.342	48		31.405
			48	31.405
			48	31.405
18/06/2025	14:57:59.065	80		31.42
			80	31.42
			80	31.42
18/06/2025	14:57:02.747	32		31.415
			32	31.415
			32	31.415
18/06/2025	14:56:57.395	50		31.415
			50	31.415
			50	31.415
18/06/2025	14:56:35.128	37		31.415
			37	31.415
			37	31.415
18/06/2025	14:55:25.953	43		31.42
			43	31.42
			43	31.42
18/06/2025	14:55:10.019	105		31.415
			105	31.415
			105	31.415
18/06/2025	14:53:57.524	6		31.43
			6	31.43
			6	31.43
18/06/2025	14:53:46.170	350		31.44
			350	31.44
			350	31.44
18/06/2025	14:52:53.935	100		31.43
			100	31.43
			100	31.43
18/06/2025	14:49:58.867	1 295		31.435
			1 295	31.435
			1 295	31.435
18/06/2025	14:48:46.181	55		31.445
			55	31.445
			55	31.445
18/06/2025	14:46:10.284	1 000		31.42
			1 000	31.42
			1 000	31.42
18/06/2025	14:45:40.876	10		31.425
			10	31.425
			10	31.425
18/06/2025	14:37:18.579	100		31.43
			100	31.43
			100	31.43
18/06/2025	14:35:44.460	50		31.43
			50	31.43
			50	31.43
18/06/2025	14:32:30.913	20		31.42
			20	31.42
			20	31.42
18/06/2025	14:28:57.480	6		31.425
			6	31.425
			6	31.425
18/06/2025	14:28:47.857	100		31.415
			100	31.415
			100	31.415
18/06/2025	14:28:15.399	50		31.42
			50	31.42
			50	31.42
18/06/2025	14:27:59.313	100		31.425
			100	31.425
			100	31.425
18/06/2025	14:23:41.767	100		31.425
			100	31.425
			100	31.425
18/06/2025	14:23:22.809	1 600		31.43
			1 600	31.43
			1 600	31.43
18/06/2025	14:22:46.703	35		31.43
			35	31.43
			35	31.43
18/06/2025	14:19:05.397	500		31.415
			500	31.415
			500	31.415
18/06/2025	14:10:31.813	35		31.415
			35	31.415
			35	31.415
18/06/2025	14:01:52.085	65		31.37
			65	31.37
			65	31.37
18/06/2025	14:01:51.644	75		31.37
			75	31.37
			75	31.37
18/06/2025	14:00:10.557	50		31.36
			50	31.36
			50	31.36
18/06/2025	13:56:06.010	90		31.355
			90	31.355
			90	31.355
18/06/2025	13:51:59.236	150		31.355
			150	31.355
			150	31.355
18/06/2025	13:50:29.966	30		31.345
			30	31.345
			30	31.345
18/06/2025	13:42:32.383	15		31.33
			15	31.33
			15	31.33
18/06/2025	13:39:32.537	32		31.345
			32	31.345
			32	31.345
18/06/2025	13:39:03.403	150		31.345
			150	31.345
			150	31.345
18/06/2025	13:35:14.698	30		31.35
			30	31.35
			30	31.35
18/06/2025	13:30:39.077	200		31.365
			200	31.365
			200	31.365
18/06/2025	13:28:51.287	150		31.37
			150	31.37
			150	31.37
18/06/2025	13:21:58.990	300		31.355
			300	31.355
			300	31.355
18/06/2025	13:21:39.735	300		31.35
			300	31.35
			300	31.35
18/06/2025	13:21:15.847	30		31.355
			30	31.355
			30	31.355
18/06/2025	13:16:13.294	2		31.345
			2	31.345
			2	31.345
18/06/2025	13:13:15.077	135		31.34
			135	31.34
			135	31.34
18/06/2025	13:13:09.165	100		31.34
			100	31.34
			100	31.34
18/06/2025	13:12:25.306	4		31.34
			4	31.34
			4	31.34
18/06/2025	13:10:10.553	2		31.35
			2	31.35
			2	31.35
18/06/2025	13:07:37.540	1 295		31.34
			1 295	31.34
			1 295	31.34
18/06/2025	13:05:43.757	100		31.34
			100	31.34
			100	31.34
18/06/2025	13:05:19.708	10		31.355
			10	31.355
			10	31.355
18/06/2025	13:04:43.628	700		31.34
			700	31.34
			700	31.34
18/06/2025	13:02:28.997	3		31.355
			3	31.355
			3	31.355
18/06/2025	13:01:46.929	4		31.365
			4	31.365
			4	31.365
18/06/2025	12:57:22.604	800		31.395
			800	31.395
			800	31.395
18/06/2025	12:55:58.577	100		31.385
			100	31.385
			100	31.385
18/06/2025	12:52:54.956	500		31.345
			500	31.345
			500	31.345
18/06/2025	12:52:28.745	3		31.35
			3	31.35
			3	31.35
18/06/2025	12:49:16.741	100		31.35
			100	31.35
			100	31.35
18/06/2025	12:46:09.681	21		31.38
			21	31.38
			21	31.38
18/06/2025	12:44:37.895	110		31.39
			110	31.39
			110	31.39
18/06/2025	12:42:38.848	21		31.37
			21	31.37
			21	31.37
18/06/2025	12:42:10.720	21		31.38
			21	31.38
			21	31.38
18/06/2025	12:36:10.062	2		31.395
			2	31.395
			2	31.395
18/06/2025	12:34:58.507	2		31.405
			2	31.405
			2	31.405
18/06/2025	12:33:23.500	50		31.375
			50	31.375
			50	31.375
18/06/2025	12:33:10.838	100		31.39
			100	31.39
			100	31.39
18/06/2025	12:30:39.177	35		31.365
			35	31.365
			35	31.365
18/06/2025	12:29:44.113	200		31.37
			200	31.37
			200	31.37
18/06/2025	12:28:52.007	390		31.375
			390	31.375
			270	31.375
			120	31.375
18/06/2025	12:23:53.406	5		31.395
			5	31.395
			5	31.395
18/06/2025	12:15:10.522	100		31.43
			100	31.43
			100	31.43
18/06/2025	12:14:20.070	13		31.435
			13	31.435
			13	31.435
18/06/2025	12:14:12.957	320		31.44
			320	31.44
			320	31.44
18/06/2025	12:13:32.121	3 000		31.47
			3 000	31.47
			3 000	31.47
18/06/2025	12:08:29.767	70		31.41
			70	31.41
			70	31.41
18/06/2025	12:07:19.240	5		31.41
			5	31.41
			5	31.41
18/06/2025	12:06:27.956	250		31.405
			250	31.405
			250	31.405
18/06/2025	12:03:34.153	7		31.41
			7	31.41
			7	31.41
18/06/2025	12:03:01.970	71		31.425
			71	31.425
			71	31.425
18/06/2025	12:02:27.870	157		31.42
			157	31.42
			157	31.42
18/06/2025	11:55:47.143	67		31.385
			67	31.385
			8	31.385
			59	31.385
18/06/2025	11:54:54.400	300		31.385
			300	31.385
			300	31.385
18/06/2025	11:53:22.654	238		31.38
			238	31.38
			238	31.38
18/06/2025	11:52:51.683	200		31.38
			200	31.38
			200	31.38
18/06/2025	11:52:16.501	105		31.395
			105	31.395
			105	31.395
18/06/2025	11:52:14.081	100		31.40
			100	31.40
			100	31.40
18/06/2025	11:51:54.385	250		31.385
			250	31.385
			250	31.385
18/06/2025	11:50:03.489	32		31.40
			32	31.40
			32	31.40
18/06/2025	11:48:33.099	60		31.435
			60	31.435
			60	31.435
18/06/2025	11:44:25.255	100		31.445
			100	31.445
			100	31.445
18/06/2025	11:43:11.126	60		31.45
			60	31.45
			60	31.45
18/06/2025	11:42:26.108	200		31.455
			200	31.455
			200	31.455
18/06/2025	11:41:51.958	7		31.45
			7	31.45
			7	31.45
18/06/2025	11:38:19.465	3		31.43
			3	31.43
			3	31.43
18/06/2025	11:34:53.748	350		31.44
			350	31.44
			350	31.44
18/06/2025	11:29:34.444	2		31.42
			2	31.42
			2	31.42
18/06/2025	11:25:34.434	80		31.43
			80	31.43
			80	31.43
18/06/2025	11:24:32.375	100		31.425
			100	31.425
			100	31.425
18/06/2025	11:18:48.467	200		31.43
			200	31.43
			200	31.43
18/06/2025	11:18:31.154	125		31.445
			125	31.445
			125	31.445
18/06/2025	11:18:13.392	130		31.46
			130	31.46
			130	31.46
18/06/2025	11:17:34.388	1 000		31.465
			1 000	31.465
			1 000	31.465
18/06/2025	11:16:33.980	100		31.465
			100	31.465
			100	31.465
18/06/2025	11:12:19.784	10		31.47
			10	31.47
			10	31.47
18/06/2025	11:09:51.857	20		31.47
			20	31.47
			20	31.47
18/06/2025	11:08:39.510	10		31.44
			10	31.44
			10	31.44
18/06/2025	11:05:34.707	480		31.45
			480	31.45
			480	31.45
18/06/2025	11:03:32.645	300		31.44
			300	31.44
			300	31.44
18/06/2025	11:02:28.881	150		31.435
			150	31.435
			150	31.435
18/06/2025	11:00:50.204	150		31.425
			150	31.425
			150	31.425
18/06/2025	10:56:28.588	15		31.43
			15	31.43
			15	31.43
18/06/2025	10:55:52.799	1		31.42
			1	31.42
			1	31.42
18/06/2025	10:55:04.592	5		31.43
			5	31.43
			5	31.43
18/06/2025	10:51:43.617	50		31.45
			50	31.45
			50	31.45
18/06/2025	10:50:50.612	7		31.45
			7	31.45
			7	31.45
18/06/2025	10:48:44.888	150		31.47
			150	31.47
			150	31.47
18/06/2025	10:48:06.653	500		31.475
			500	31.475
			500	31.475
18/06/2025	10:46:45.966	95		31.465
			95	31.465
			95	31.465
18/06/2025	10:46:44.714	100		31.47
			100	31.47
			100	31.47
18/06/2025	10:44:17.400	17		31.475
			17	31.475
			17	31.475
18/06/2025	10:42:57.433	138		31.47
			138	31.47
			138	31.47
18/06/2025	10:41:56.957	1 200		31.46
			1 200	31.46
			1 200	31.46
18/06/2025	10:40:20.156	10		31.46
			10	31.46
			10	31.46
18/06/2025	10:38:59.778	40		31.445
			40	31.445
			40	31.445
18/06/2025	10:37:29.759	59		31.44
			59	31.44
			59	31.44
18/06/2025	10:36:31.034	2		31.43
			2	31.43
			2	31.43
18/06/2025	10:31:59.830	1 000		31.445
			1 000	31.445
			1 000	31.445
18/06/2025	10:24:05.984	50		31.485
			50	31.485
			50	31.485
18/06/2025	10:12:16.663	300		31.505
			300	31.505
			300	31.505
18/06/2025	10:11:24.821	120		31.51
			120	31.51
			120	31.51
18/06/2025	10:10:15.889	4		31.515
			4	31.515
			4	31.515
18/06/2025	10:09:53.409	50		31.505
			50	31.505
			50	31.505
18/06/2025	10:09:41.599	30		31.495
			30	31.495
			30	31.495
18/06/2025	10:09:37.882	2		31.50
			2	31.50
			2	31.50
18/06/2025	10:08:47.134	300		31.505
			300	31.505
			300	31.505
18/06/2025	10:06:51.251	100		31.495
			100	31.495
			100	31.495
18/06/2025	10:05:24.389	125		31.495
			125	31.495
			125	31.495
18/06/2025	10:03:57.807	222		31.49
			222	31.49
			222	31.49
18/06/2025	10:02:35.469	250		31.50
			250	31.50
			250	31.50
18/06/2025	10:01:56.016	76		31.485
			76	31.485
			76	31.485
18/06/2025	09:55:07.194	16		31.485
			16	31.485
			16	31.485
18/06/2025	09:54:22.663	150		31.475
			150	31.475
			150	31.475
18/06/2025	09:51:33.661	40		31.47
			40	31.47
			40	31.47
18/06/2025	09:50:53.038	1 000		31.47
			1 000	31.47
			1 000	31.47
18/06/2025	09:48:03.427	100		31.49
			100	31.49
			100	31.49
18/06/2025	09:47:00.973	100		31.475
			100	31.475
			100	31.475
18/06/2025	09:43:18.572	63		31.445
			63	31.445
			63	31.445
18/06/2025	09:40:42.017	2		31.44
			2	31.44
			2	31.44
18/06/2025	09:37:59.221	20		31.43
			20	31.43
			20	31.43
18/06/2025	09:35:48.218	170		31.425
			170	31.425
			170	31.425
18/06/2025	09:34:57.236	350		31.435
			350	31.435
			350	31.435
18/06/2025	09:31:09.873	1		31.46
			1	31.46
			1	31.46
18/06/2025	09:31:04.976	35		31.465
			35	31.465
			35	31.465
18/06/2025	09:25:46.542	5		31.445
			5	31.445
			5	31.445
18/06/2025	09:18:07.953	10		31.43
			10	31.43
			10	31.43
18/06/2025	09:13:53.336	1 000		31.39
			1 000	31.39
			1 000	31.39
18/06/2025	09:11:42.322	700		31.38
			700	31.38
			700	31.38
18/06/2025	09:11:24.723	1 000		31.385
			1 000	31.385
			1 000	31.385
18/06/2025	09:08:38.185	3 000		31.42
			3 000	31.42
			3 000	31.42
18/06/2025	09:07:41.322	250		31.42
			250	31.42
			250	31.42

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: 1 741.50
Ask: 1 743.50
Volume: 29 013
+0.98%

Top 5 Turnover

Realtime Quotes
Last Update:
18/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice