Tradegate Exchange

Münchener Rückvers.-Ges. AG

812

655

522.80

Date	Time	Volume	Order Volume	Price
18/09/2025	21:48:46.888	7		522.80
			7	522.80
			7	522.80
18/09/2025	21:44:55.866	40		522.40
			40	522.40
			40	522.40
18/09/2025	21:41:14.722	1		522.80
			1	522.80
			1	522.80
18/09/2025	21:35:59.958	2		522.40
			2	522.40
			2	522.40
18/09/2025	21:33:31.619	1		522.80
			1	522.80
			1	522.80
18/09/2025	21:27:36.729	5		522.80
			5	522.80
			5	522.80
18/09/2025	21:20:39.838	2		522.80
			1	522.80
			1	522.80
			2	522.80
18/09/2025	21:16:34.838	20		522.80
			20	522.80
			20	522.80
18/09/2025	21:14:48.709	38		522.80
			38	522.80
			1	522.80
			36	522.80
			1	522.80
18/09/2025	21:10:13.776	3		522.00
			3	522.00
			1	522.00
			1	522.00
			1	522.00
18/09/2025	21:02:49.651	2		522.80
			2	522.80
			2	522.80
18/09/2025	20:57:57.160	10		522.80
			10	522.80
			10	522.80
18/09/2025	20:57:10.968	3		522.80
			3	522.80
			3	522.80
18/09/2025	20:55:03.571	5		522.80
			5	522.80
			5	522.80
18/09/2025	20:48:30.324	28		522.80
			28	522.80
			28	522.80
18/09/2025	20:47:56.753	2		522.80
			2	522.80
			2	522.80
18/09/2025	20:37:57.298	1		522.80
			1	522.80
			1	522.80
18/09/2025	20:30:03.366	5		522.80
			5	522.80
			5	522.80
18/09/2025	20:30:00.621	1		522.80
			1	522.80
			1	522.80
18/09/2025	20:27:35.526	20		522.80
			20	522.80
			20	522.80
18/09/2025	20:22:28.902	10		522.80
			1	522.80
			7	522.80
			1	522.80
			1	522.80
			10	522.80
18/09/2025	20:17:31.923	1		522.60
			1	522.60
			1	522.60
18/09/2025	20:11:55.790	40		522.40
			40	522.40
			40	522.40
18/09/2025	20:11:21.599	40		522.40
			40	522.40
			40	522.40
18/09/2025	20:10:33.234	11		522.40
			11	522.40
			11	522.40
18/09/2025	20:10:02.967	40		522.40
			40	522.40
			40	522.40
18/09/2025	20:09:46.038	40		522.40
			40	522.40
			40	522.40
18/09/2025	20:09:15.729	2		522.60
			1	522.60
			1	522.60
			2	522.60
18/09/2025	20:04:33.533	5		522.00
			1	522.00
			1	522.00
			5	522.00
			2	522.00
			1	522.00
18/09/2025	20:02:58.693	1		522.20
			1	522.20
			1	522.20
18/09/2025	20:00:14.466	2		522.60
			1	522.60
			1	522.60
			2	522.60
18/09/2025	19:59:18.249	3		522.00
			1	522.00
			1	522.00
			1	522.00
			3	522.00
18/09/2025	19:59:14.506	3		522.80
			3	522.80
			3	522.80
18/09/2025	19:58:59.122	1		522.60
			1	522.60
			1	522.60
18/09/2025	19:54:55.358	5		522.80
			5	522.80
			5	522.80
18/09/2025	19:54:50.454	7		522.00
			7	522.00
			6	522.00
			1	522.00
18/09/2025	19:54:44.046	5		522.80
			3	522.80
			1	522.80
			5	522.80
			1	522.80
18/09/2025	19:53:40.187	12		522.00
			12	522.00
			12	522.00
18/09/2025	19:50:54.939	5		522.80
			3	522.80
			1	522.80
			1	522.80
			5	522.80
18/09/2025	19:50:05.973	20		522.40
			20	522.40
			20	522.40
18/09/2025	19:49:56.171	10		522.20
			10	522.20
			10	522.20
18/09/2025	19:48:55.633	6		522.20
			6	522.20
			6	522.20
18/09/2025	19:48:46.675	20		522.00
			20	522.00
			20	522.00
18/09/2025	19:48:06.250	8		522.20
			8	522.20
			8	522.20
18/09/2025	19:46:17.786	2		522.00
			2	522.00
			2	522.00
18/09/2025	19:44:12.463	10		522.20
			10	522.20
			10	522.20
18/09/2025	19:43:17.158	2		522.00
			2	522.00
			2	522.00
18/09/2025	19:37:43.551	20		522.00
			20	522.00
			20	522.00
18/09/2025	19:34:54.170	2		522.20
			1	522.20
			2	522.20
			1	522.20
18/09/2025	19:34:54.128	1		522.40
			1	522.40
			1	522.40
18/09/2025	19:34:02.417	10		522.80
			10	522.80
			10	522.80
18/09/2025	19:31:13.886	1		522.80
			1	522.80
			1	522.80
18/09/2025	19:30:53.231	1		522.80
			1	522.80
			1	522.80
18/09/2025	19:30:23.356	10		522.80
			10	522.80
			10	522.80
18/09/2025	19:28:56.257	40		522.80
			1	522.80
			40	522.80
			39	522.80
18/09/2025	19:27:29.178	3		522.80
			1	522.80
			2	522.80
			3	522.80
18/09/2025	19:23:02.800	15		522.80
			15	522.80
			14	522.80
			1	522.80
18/09/2025	19:22:11.668	40		522.00
			40	522.00
			15	522.00
			25	522.00
18/09/2025	19:22:10.492	23		522.20
			1	522.20
			5	522.20
			1	522.20
			15	522.20
			23	522.20
			1	522.20
18/09/2025	19:19:42.796	6		522.80
			6	522.80
			6	522.80
18/09/2025	19:05:38.064	38		522.80
			38	522.80
			38	522.80
18/09/2025	19:04:12.916	42		522.80
			1	522.80
			40	522.80
			1	522.80
			42	522.80
18/09/2025	19:01:56.377	10		522.80
			10	522.80
			9	522.80
			1	522.80
18/09/2025	18:59:54.930	2		522.20
			2	522.20
			1	522.20
			1	522.20
18/09/2025	18:53:36.931	8		522.80
			8	522.80
			8	522.80
18/09/2025	18:48:51.779	40		522.80
			40	522.80
			39	522.80
			1	522.80
18/09/2025	18:47:35.760	18		522.20
			18	522.20
			18	522.20
18/09/2025	18:47:21.185	22		522.20
			20	522.20
			22	522.20
			1	522.20
			1	522.20
18/09/2025	18:44:38.879	50		522.80
			15	522.80
			1	522.80
			10	522.80
			1	522.80
			23	522.80
			50	522.80
18/09/2025	18:38:34.606	12		522.80
			12	522.80
			5	522.80
			6	522.80
			1	522.80
18/09/2025	18:37:13.954	1		522.00
			1	522.00
			1	522.00
18/09/2025	18:34:15.530	1		522.60
			1	522.60
			1	522.60
18/09/2025	18:30:17.361	7		522.00
			6	522.00
			1	522.00
			7	522.00
18/09/2025	18:29:32.705	20		522.20
			1	522.20
			15	522.20
			20	522.20
			1	522.20
			1	522.20
			2	522.20
18/09/2025	18:28:21.901	4		522.80
			4	522.80
			4	522.80
18/09/2025	18:24:21.943	1		522.60
			1	522.60
			1	522.60
18/09/2025	18:20:14.747	2		522.00
			1	522.00
			1	522.00
			2	522.00
18/09/2025	18:18:41.091	22		522.80
			22	522.80
			22	522.80
18/09/2025	18:18:27.940	78		522.60
			78	522.60
			28	522.60
			40	522.60
			10	522.60
18/09/2025	18:17:31.915	6		522.40
			6	522.40
			6	522.40
18/09/2025	18:16:42.281	5		522.40
			5	522.40
			5	522.40
18/09/2025	18:14:58.171	15		522.00
			15	522.00
			15	522.00
18/09/2025	18:09:52.396	10		522.00
			1	522.00
			1	522.00
			1	522.00
			10	522.00
			1	522.00
			6	522.00
18/09/2025	18:06:09.413	15		521.00
			15	521.00
			15	521.00
18/09/2025	17:59:25.345	4		520.80
			4	520.80
			4	520.80
18/09/2025	17:57:55.092	1		520.60
			1	520.60
			1	520.60
18/09/2025	17:57:36.610	2		521.60
			2	521.60
			1	521.60
			1	521.60
18/09/2025	17:55:44.138	50		521.00
			50	521.00
			50	521.00
18/09/2025	17:55:35.924	2		520.80
			1	520.80
			2	520.80
			1	520.80
18/09/2025	17:53:26.349	40		522.00
			1	522.00
			39	522.00
			40	522.00
18/09/2025	17:52:04.868	10		522.20
			9	522.20
			1	522.20
			10	522.20
18/09/2025	17:51:32.605	8		520.80
			1	520.80
			1	520.80
			1	520.80
			1	520.80
			1	520.80
			8	520.80
			3	520.80
18/09/2025	17:50:19.453	5		522.20
			5	522.20
			5	522.20
18/09/2025	17:46:56.038	10		522.20
			10	522.20
			10	522.20
18/09/2025	17:46:11.923	12		522.20
			12	522.20
			12	522.20
18/09/2025	17:45:50.749	2		522.20
			2	522.20
			2	522.20
18/09/2025	17:44:02.571	4		522.20
			4	522.20
			4	522.20
18/09/2025	17:43:10.338	25		522.20
			25	522.20
			25	522.20
18/09/2025	17:42:36.617	20		522.20
			20	522.20
			20	522.20
18/09/2025	17:41:13.107	19		522.40
			19	522.40
			19	522.40
18/09/2025	17:38:39.703	10		521.80
			10	521.80
			10	521.80
18/09/2025	17:38:28.964	40		521.80
			40	521.80
			40	521.80
18/09/2025	17:37:13.204	8		521.80
			8	521.80
			8	521.80
18/09/2025	17:36:43.945	13		520.40
			13	520.40
			1	520.40
			2	520.40
			10	520.40
18/09/2025	17:28:18.547	38		522.00
			38	522.00
			38	522.00
18/09/2025	17:26:46.548	2		521.80
			2	521.80
			2	521.80
18/09/2025	17:25:03.385	18		521.60
			18	521.60
			18	521.60
18/09/2025	17:22:35.197	1		521.20
			1	521.20
			1	521.20
18/09/2025	17:21:31.363	5		521.20
			5	521.20
			5	521.20
18/09/2025	17:21:15.048	20		521.00
			20	521.00
			20	521.00
18/09/2025	17:19:19.443	29		520.60
			29	520.60
			29	520.60
18/09/2025	17:16:12.489	6		520.40
			6	520.40
			6	520.40
18/09/2025	17:15:26.188	38		520.40
			38	520.40
			38	520.40
18/09/2025	17:13:26.770	3		520.40
			3	520.40
			3	520.40
18/09/2025	17:12:05.974	9		520.20
			9	520.20
			9	520.20
18/09/2025	17:11:37.093	8		520.20
			8	520.20
			8	520.20
18/09/2025	17:07:49.961	6		520.60
			2	520.60
			6	520.60
			4	520.60
18/09/2025	17:06:00.638	60		520.80
			60	520.80
			60	520.80
18/09/2025	17:05:23.589	55		520.80
			55	520.80
			55	520.80
18/09/2025	17:05:09.917	10		521.00
			10	521.00
			10	521.00
18/09/2025	17:03:58.608	10		521.00
			10	521.00
			10	521.00
18/09/2025	17:03:58.349	2		520.80
			2	520.80
			2	520.80
18/09/2025	17:03:00.764	10		521.00
			10	521.00
			10	521.00
18/09/2025	17:01:39.506	4		520.80
			4	520.80
			4	520.80
18/09/2025	17:01:39.098	5		520.80
			5	520.80
			5	520.80
18/09/2025	17:00:11.679	1		521.00
			1	521.00
			1	521.00
18/09/2025	16:58:05.425	10		521.00
			10	521.00
			10	521.00
18/09/2025	16:57:35.832	1		520.80
			1	520.80
			1	520.80
18/09/2025	16:57:31.849	4		521.00
			4	521.00
			4	521.00
18/09/2025	16:56:29.449	20		520.60
			20	520.60
			20	520.60
18/09/2025	16:55:58.466	10		520.80
			10	520.80
			10	520.80
18/09/2025	16:55:41.167	13		520.80
			13	520.80
			13	520.80
18/09/2025	16:47:45.412	60		521.00
			60	521.00
			60	521.00
18/09/2025	16:46:48.194	7		521.00
			7	521.00
			7	521.00
18/09/2025	16:45:33.325	5		520.80
			5	520.80
			5	520.80
18/09/2025	16:44:16.766	50		520.60
			50	520.60
			50	520.60
18/09/2025	16:43:25.379	20		521.00
			20	521.00
			20	521.00
18/09/2025	16:43:09.853	15		521.00
			15	521.00
			15	521.00
18/09/2025	16:41:47.579	10		521.00
			10	521.00
			10	521.00
18/09/2025	16:38:41.112	1		521.40
			1	521.40
			1	521.40
18/09/2025	16:37:32.812	5		521.20
			5	521.20
			5	521.20
18/09/2025	16:36:45.804	21		521.00
			21	521.00
			21	521.00
18/09/2025	16:35:37.971	3		521.00
			3	521.00
			3	521.00
18/09/2025	16:32:58.809	6		521.80
			6	521.80
			6	521.80
18/09/2025	16:32:44.240	20		521.60
			20	521.60
			20	521.60
18/09/2025	16:31:12.013	14		521.80
			14	521.80
			14	521.80
18/09/2025	16:26:59.251	36		522.20
			36	522.20
			36	522.20
18/09/2025	16:25:01.453	60		522.20
			60	522.20
			60	522.20
18/09/2025	16:24:32.526	1		522.20
			1	522.20
			1	522.20
18/09/2025	16:24:18.942	27		522.20
			27	522.20
			27	522.20
18/09/2025	16:24:18.790	60		522.20
			60	522.20
			60	522.20
18/09/2025	16:24:10.280	113		522.20
			50	522.20
			60	522.20
			3	522.20
			113	522.20
18/09/2025	16:21:07.741	41		521.80
			5	521.80
			36	521.80
			41	521.80
18/09/2025	16:19:55.345	60		521.80
			60	521.80
			60	521.80
18/09/2025	16:18:01.165	3		521.00
			3	521.00
			3	521.00
18/09/2025	16:14:41.431	7		521.40
			7	521.40
			7	521.40
18/09/2025	16:14:35.818	5		521.20
			5	521.20
			5	521.20
18/09/2025	16:13:43.661	6		521.20
			6	521.20
			6	521.20
18/09/2025	16:13:41.219	1		521.20
			1	521.20
			1	521.20
18/09/2025	16:13:33.705	2		521.20
			2	521.20
			2	521.20
18/09/2025	16:08:51.559	1		520.80
			1	520.80
			1	520.80
18/09/2025	16:06:28.346	18		520.60
			18	520.60
			18	520.60
18/09/2025	16:03:41.317	32		520.60
			32	520.60
			32	520.60
18/09/2025	16:02:40.756	10		520.80
			10	520.80
			10	520.80
18/09/2025	16:01:53.783	5		520.80
			5	520.80
			5	520.80
18/09/2025	16:01:35.751	5		520.80
			5	520.80
			5	520.80
18/09/2025	16:00:49.697	10		521.20
			10	521.20
			10	521.20
18/09/2025	16:00:16.958	3		520.80
			3	520.80
			3	520.80
18/09/2025	16:00:16.770	15		520.80
			15	520.80
			15	520.80
18/09/2025	16:00:03.645	1		521.20
			1	521.20
			1	521.20
18/09/2025	16:00:01.358	1		521.20
			1	521.20
			1	521.20
18/09/2025	15:59:36.335	4		521.20
			4	521.20
			4	521.20
18/09/2025	15:58:38.949	10		521.20
			1	521.20
			9	521.20
			10	521.20
18/09/2025	15:57:58.696	3		521.00
			3	521.00
			3	521.00
18/09/2025	15:57:42.168	2		521.00
			2	521.00
			2	521.00
18/09/2025	15:57:33.416	1		521.00
			1	521.00
			1	521.00
18/09/2025	15:57:02.583	60		520.60
			60	520.60
			60	520.60
18/09/2025	15:56:56.060	13		520.60
			13	520.60
			13	520.60
18/09/2025	15:56:52.781	130		520.40
			130	520.40
			60	520.40
			70	520.40
18/09/2025	15:56:09.790	60		520.40
			60	520.40
			60	520.40
18/09/2025	15:56:06.907	9		520.60
			9	520.60
			9	520.60
18/09/2025	15:54:38.552	9		520.20
			9	520.20
			9	520.20
18/09/2025	15:54:19.344	30		520.60
			30	520.60
			30	520.60
18/09/2025	15:54:02.538	60		520.40
			60	520.40
			60	520.40
18/09/2025	15:52:38.862	45		520.80
			45	520.80
			45	520.80
18/09/2025	15:52:09.819	3		520.80
			3	520.80
			3	520.80
18/09/2025	15:49:16.569	50		521.00
			50	521.00
			50	521.00
18/09/2025	15:49:16.375	60		521.00
			60	521.00
			60	521.00
18/09/2025	15:49:08.211	60		521.00
			60	521.00
			60	521.00
18/09/2025	15:49:05.098	50		520.80
			50	520.80
			50	520.80
18/09/2025	15:44:27.385	1		520.40
			1	520.40
			1	520.40
18/09/2025	15:43:54.076	60		520.20
			60	520.20
			60	520.20
18/09/2025	15:42:11.551	10		520.40
			10	520.40
			10	520.40
18/09/2025	15:41:20.607	2		520.40
			2	520.40
			2	520.40
18/09/2025	15:41:00.577	1		520.00
			1	520.00
			1	520.00
18/09/2025	15:38:29.919	1		520.20
			1	520.20
			1	520.20
18/09/2025	15:37:53.372	25		520.80
			25	520.80
			25	520.80
18/09/2025	15:36:42.682	2		520.40
			2	520.40
			2	520.40
18/09/2025	15:36:26.067	1		520.40
			1	520.40
			1	520.40
18/09/2025	15:35:38.001	35		520.20
			35	520.20
			35	520.20
18/09/2025	15:33:32.083	5		520.00
			5	520.00
			5	520.00
18/09/2025	15:33:29.776	1		520.00
			1	520.00
			1	520.00
18/09/2025	15:32:01.856	5		519.80
			5	519.80
			5	519.80
18/09/2025	15:30:24.082	10		520.00
			10	520.00
			10	520.00
18/09/2025	15:27:26.984	10		520.00
			10	520.00
			10	520.00
18/09/2025	15:27:11.618	10		520.20
			10	520.20
			10	520.20
18/09/2025	15:27:04.386	5		519.80
			5	519.80
			5	519.80
18/09/2025	15:25:55.864	30		519.60
			30	519.60
			30	519.60
18/09/2025	15:22:01.806	3		519.80
			3	519.80
			3	519.80
18/09/2025	15:17:04.279	1		520.00
			1	520.00
			1	520.00
18/09/2025	15:16:13.891	30		520.00
			30	520.00
			30	520.00
18/09/2025	15:16:06.926	20		520.00
			20	520.00
			20	520.00
18/09/2025	15:16:06.805	60		520.00
			60	520.00
			60	520.00
18/09/2025	15:15:53.985	62		520.00
			62	520.00
			60	520.00
			2	520.00
18/09/2025	15:12:47.233	10		520.60
			10	520.60
			10	520.60
18/09/2025	15:12:09.779	10		520.60
			10	520.60
			10	520.60
18/09/2025	15:11:09.991	1		520.60
			1	520.60
			1	520.60
18/09/2025	15:11:01.255	11		520.60
			11	520.60
			11	520.60
18/09/2025	15:09:36.331	6		521.20
			6	521.20
			6	521.20
18/09/2025	15:04:59.459	10		520.80
			10	520.80
			10	520.80
18/09/2025	15:03:27.523	60		520.80
			60	520.80
			60	520.80
18/09/2025	15:02:01.873	30		520.60
			30	520.60
			30	520.60
18/09/2025	15:00:48.703	6		521.20
			6	521.20
			6	521.20
18/09/2025	15:00:47.668	20		521.20
			20	521.20
			20	521.20
18/09/2025	14:58:18.521	8		520.80
			8	520.80
			8	520.80
18/09/2025	14:57:21.312	10		520.60
			10	520.60
			10	520.60
18/09/2025	14:56:04.596	50		520.60
			50	520.60
			50	520.60
18/09/2025	14:55:59.305	60		520.60
			60	520.60
			60	520.60
18/09/2025	14:55:47.604	2		520.60
			2	520.60
			2	520.60
18/09/2025	14:54:42.401	2		520.40
			2	520.40
			2	520.40
18/09/2025	14:53:35.708	15		520.20
			15	520.20
			15	520.20
18/09/2025	14:51:23.870	22		520.00
			22	520.00
			22	520.00
18/09/2025	14:50:36.861	3		520.00
			3	520.00
			3	520.00
18/09/2025	14:43:09.695	20		519.20
			20	519.20
			20	519.20
18/09/2025	14:41:14.366	30		519.60
			30	519.60
			30	519.60
18/09/2025	14:40:08.172	2		519.60
			2	519.60
			2	519.60
18/09/2025	14:37:23.732	15		519.80
			15	519.80
			15	519.80
18/09/2025	14:36:47.638	5		519.60
			5	519.60
			5	519.60
18/09/2025	14:34:22.755	50		519.60
			50	519.60
			50	519.60
18/09/2025	14:33:50.385	60		519.40
			60	519.40
			60	519.40
18/09/2025	14:33:29.228	1		519.60
			1	519.60
			1	519.60
18/09/2025	14:29:59.841	1		519.40
			1	519.40
			1	519.40
18/09/2025	14:29:45.216	2		519.80
			2	519.80
			2	519.80
18/09/2025	14:29:30.562	30		519.80
			30	519.80
			30	519.80
18/09/2025	14:25:09.621	1		519.60
			1	519.60
			1	519.60
18/09/2025	14:23:32.467	5		519.60
			5	519.60
			5	519.60
18/09/2025	14:22:57.911	32		519.40
			32	519.40
			32	519.40
18/09/2025	14:22:17.483	2		519.80
			2	519.80
			2	519.80
18/09/2025	14:22:05.725	20		519.60
			20	519.60
			20	519.60
18/09/2025	14:19:32.303	60		519.60
			60	519.60
			60	519.60
18/09/2025	14:16:44.370	6		519.80
			1	519.80
			5	519.80
			6	519.80
18/09/2025	14:15:16.049	10		520.20
			10	520.20
			10	520.20
18/09/2025	14:14:18.380	15		520.20
			15	520.20
			15	520.20
18/09/2025	14:12:34.851	40		520.20
			40	520.20
			40	520.20
18/09/2025	14:12:30.257	60		520.20
			60	520.20
			60	520.20
18/09/2025	14:12:22.299	48		520.20
			48	520.20
			48	520.20
18/09/2025	14:11:27.888	10		520.40
			10	520.40
			10	520.40
18/09/2025	14:09:29.459	30		520.20
			30	520.20
			30	520.20
18/09/2025	14:07:43.375	19		520.00
			19	520.00
			19	520.00
18/09/2025	14:06:47.827	16		520.00
			16	520.00
			16	520.00
18/09/2025	14:06:29.420	30		520.00
			30	520.00
			30	520.00
18/09/2025	14:05:05.208	3		520.20
			3	520.20
			3	520.20
18/09/2025	14:03:29.408	10		520.20
			10	520.20
			10	520.20
18/09/2025	14:02:48.338	24		520.00
			24	520.00
			24	520.00
18/09/2025	14:00:21.631	10		520.20
			10	520.20
			10	520.20
18/09/2025	13:58:57.367	5		520.00
			2	520.00
			5	520.00
			3	520.00
18/09/2025	13:57:02.994	97		520.00
			97	520.00
			97	520.00
18/09/2025	13:56:39.759	60		520.00
			60	520.00
			60	520.00
18/09/2025	13:55:25.307	30		520.00
			30	520.00
			30	520.00
18/09/2025	13:55:22.158	20		520.20
			20	520.20
			20	520.20
18/09/2025	13:55:09.462	30		519.80
			30	519.80
			30	519.80
18/09/2025	13:53:57.729	40		519.60
			40	519.60
			40	519.60
18/09/2025	13:53:49.656	60		519.60
			60	519.60
			60	519.60
18/09/2025	13:53:37.980	5		519.60
			5	519.60
			5	519.60
18/09/2025	13:48:54.766	2		520.00
			2	520.00
			2	520.00
18/09/2025	13:48:33.248	3		520.00
			3	520.00
			3	520.00
18/09/2025	13:47:54.076	7		520.00
			7	520.00
			7	520.00
18/09/2025	13:44:56.567	2		519.80
			2	519.80
			2	519.80
18/09/2025	13:44:37.652	10		519.80
			10	519.80
			10	519.80
18/09/2025	13:43:35.704	25		519.40
			25	519.40
			25	519.40
18/09/2025	13:43:29.415	1		519.80
			1	519.80
			1	519.80
18/09/2025	13:39:05.724	6		519.60
			6	519.60
			6	519.60
18/09/2025	13:38:19.303	60		519.60
			60	519.60
			60	519.60
18/09/2025	13:36:24.303	5		520.20
			5	520.20
			5	520.20
18/09/2025	13:35:18.886	40		520.20
			40	520.20
			40	520.20
18/09/2025	13:32:14.242	60		520.20
			60	520.20
			60	520.20
18/09/2025	13:31:47.588	60		520.00
			60	520.00
			60	520.00
18/09/2025	13:29:58.523	19		519.60
			19	519.60
			19	519.60
18/09/2025	13:29:10.674	6		519.80
			6	519.80
			6	519.80
18/09/2025	13:28:51.971	1		519.80
			1	519.80
			1	519.80
18/09/2025	13:28:48.524	10		519.80
			10	519.80
			10	519.80
18/09/2025	13:28:34.921	2		519.60
			2	519.60
			2	519.60
18/09/2025	13:26:14.264	5		519.60
			5	519.60
			5	519.60
18/09/2025	13:26:09.238	5		519.60
			5	519.60
			5	519.60
18/09/2025	13:26:09.156	41		519.60
			6	519.60
			6	519.60
			9	519.60
			2	519.60
			4	519.60
			41	519.60
			4	519.60
			3	519.60
			7	519.60
18/09/2025	13:26:09.062	3		519.60
			3	519.60
			3	519.60
18/09/2025	13:26:03.145	25		519.60
			5	519.60
			7	519.60
			25	519.60
			1	519.60
			3	519.60
			9	519.60
18/09/2025	13:26:03.094	2		519.60
			2	519.60
			2	519.60
18/09/2025	13:25:24.095	10		519.60
			10	519.60
			10	519.60
18/09/2025	13:24:44.192	10		519.80
			10	519.80
			10	519.80
18/09/2025	13:24:44.145	8		519.80
			8	519.80
			8	519.80
18/09/2025	13:23:44.498	30		519.60
			30	519.60
			30	519.60
18/09/2025	13:20:55.557	10		519.20
			10	519.20
			10	519.20
18/09/2025	13:18:22.753	12		519.00
			2	519.00
			12	519.00
			10	519.00
18/09/2025	13:18:22.579	60		519.00
			60	519.00
			60	519.00

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

Intel Corp.

Bid: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice