Tradegate Exchange

Pfizer Inc.

408

382

20.44

Date	Time	Volume	Order Volume	Price
16/05/2025	21:57:51.183	400		20.44
			400	20.44
			400	20.44
16/05/2025	21:57:10.312	1 000		20.44
			1 000	20.44
			1 000	20.44
16/05/2025	21:56:03.043	4		20.415
			4	20.415
			4	20.415
16/05/2025	21:56:02.895	60		20.435
			60	20.435
			60	20.435
16/05/2025	21:55:55.479	40		20.435
			40	20.435
			40	20.435
16/05/2025	21:55:12.597	400		20.415
			400	20.415
			400	20.415
16/05/2025	21:53:04.856	20		20.435
			20	20.435
			20	20.435
16/05/2025	21:49:51.915	2 000		20.42
			2 000	20.42
			2 000	20.42
16/05/2025	21:45:58.111	50		20.41
			50	20.41
			50	20.41
16/05/2025	21:40:17.894	100		20.415
			100	20.415
			100	20.415
16/05/2025	21:32:56.625	1 900		20.385
			1 900	20.385
			1 900	20.385
16/05/2025	21:25:11.261	35		20.415
			35	20.415
			35	20.415
16/05/2025	21:13:59.172	25		20.44
			25	20.44
			25	20.44
16/05/2025	21:12:59.486	50		20.44
			50	20.44
			50	20.44
16/05/2025	21:05:53.389	1 000		20.415
			1 000	20.415
			1 000	20.415
16/05/2025	21:03:36.150	30		20.405
			30	20.405
			30	20.405
16/05/2025	20:59:46.562	100		20.385
			100	20.385
			100	20.385
16/05/2025	20:56:04.196	2 400		20.405
			2 400	20.405
			2 400	20.405
16/05/2025	20:45:54.850	1		20.40
			1	20.40
			1	20.40
16/05/2025	20:42:11.836	15		20.40
			15	20.40
			15	20.40
16/05/2025	20:37:21.109	100		20.42
			100	20.42
			100	20.42
16/05/2025	20:33:10.593	1		20.385
			1	20.385
			1	20.385
16/05/2025	20:29:11.737	75		20.42
			75	20.42
			75	20.42
16/05/2025	20:28:01.467	1 076		20.41
			1 076	20.41
			1 076	20.41
16/05/2025	20:27:09.408	50		20.39
			50	20.39
			50	20.39
16/05/2025	20:26:26.682	50		20.41
			50	20.41
			50	20.41
16/05/2025	20:05:16.964	650		20.385
			650	20.385
			650	20.385
16/05/2025	20:04:49.005	36		20.385
			36	20.385
			36	20.385
16/05/2025	20:04:22.377	10		20.41
			10	20.41
			10	20.41
16/05/2025	19:53:53.871	171		20.395
			171	20.395
			171	20.395
16/05/2025	19:48:48.195	200		20.42
			200	20.42
			200	20.42
16/05/2025	19:44:34.482	500		20.43
			500	20.43
			500	20.43
16/05/2025	19:40:43.187	63		20.41
			63	20.41
			63	20.41
16/05/2025	19:37:43.327	125		20.41
			125	20.41
			125	20.41
16/05/2025	19:33:28.153	2		20.40
			2	20.40
			2	20.40
16/05/2025	19:24:46.415	50		20.405
			50	20.405
			50	20.405
16/05/2025	19:18:26.603	3		20.41
			3	20.41
			3	20.41
16/05/2025	19:17:10.968	1 100		20.40
			1 100	20.40
			1 100	20.40
16/05/2025	19:16:20.402	2 400		20.39
			2 400	20.39
			2 400	20.39
16/05/2025	19:07:57.286	1 372		20.38
			1 372	20.38
			1 372	20.38
16/05/2025	19:02:50.207	100		20.355
			100	20.355
			100	20.355
16/05/2025	19:01:55.843	100		20.35
			100	20.35
			100	20.35
16/05/2025	19:00:35.076	182		20.365
			182	20.365
			182	20.365
16/05/2025	18:54:36.128	200		20.375
			200	20.375
			200	20.375
16/05/2025	18:52:27.835	500		20.355
			500	20.355
			500	20.355
16/05/2025	18:50:50.248	15		20.35
			15	20.35
			15	20.35
16/05/2025	18:46:30.819	1 656		20.37
			1 656	20.37
			1 656	20.37
16/05/2025	18:44:37.331	55		20.36
			55	20.36
			55	20.36
16/05/2025	18:36:06.878	100		20.38
			100	20.38
			100	20.38
16/05/2025	18:28:18.273	70		20.375
			70	20.375
			70	20.375
16/05/2025	18:27:27.954	25		20.375
			25	20.375
			25	20.375
16/05/2025	18:16:48.226	243		20.35
			243	20.35
			243	20.35
16/05/2025	18:15:11.086	57		20.345
			57	20.345
			57	20.345
16/05/2025	18:10:15.371	2		20.345
			2	20.345
			2	20.345
16/05/2025	18:09:10.557	5		20.33
			5	20.33
			5	20.33
16/05/2025	17:52:24.446	3		20.335
			3	20.335
			3	20.335
16/05/2025	17:40:29.046	60		20.30
			60	20.30
			60	20.30
16/05/2025	17:38:00.099	300		20.27
			300	20.27
			300	20.27
16/05/2025	17:34:52.478	5		20.30
			5	20.30
			5	20.30
16/05/2025	17:31:35.156	150		20.31
			150	20.31
			150	20.31
16/05/2025	17:29:58.339	40		20.315
			40	20.315
			40	20.315
16/05/2025	17:28:41.618	50		20.305
			50	20.305
			50	20.305
16/05/2025	17:28:04.640	24		20.31
			24	20.31
			24	20.31
16/05/2025	17:27:43.731	120		20.31
			120	20.31
			120	20.31
16/05/2025	17:25:46.714	100		20.325
			100	20.325
			100	20.325
16/05/2025	17:17:48.362	70		20.315
			70	20.315
			70	20.315
16/05/2025	17:17:02.182	12		20.295
			12	20.295
			12	20.295
16/05/2025	17:13:17.803	200		20.315
			200	20.315
			200	20.315
16/05/2025	17:00:39.770	60		20.29
			60	20.29
			60	20.29
16/05/2025	16:58:36.366	50		20.305
			50	20.305
			50	20.305
16/05/2025	16:49:51.896	10		20.31
			10	20.31
			10	20.31
16/05/2025	16:48:58.730	1		20.315
			1	20.315
			1	20.315
16/05/2025	16:48:42.254	42		20.315
			42	20.315
			42	20.315
16/05/2025	16:47:45.805	1 000		20.34
			1 000	20.34
			1 000	20.34
16/05/2025	16:47:21.595	3		20.34
			3	20.34
			3	20.34
16/05/2025	16:46:54.471	100		20.33
			100	20.33
			100	20.33
16/05/2025	16:46:00.237	75		20.33
			75	20.33
			75	20.33
16/05/2025	16:44:58.407	75		20.34
			75	20.34
			75	20.34
16/05/2025	16:43:11.286	360		20.36
			360	20.36
			360	20.36
16/05/2025	16:42:04.962	2		20.345
			2	20.345
			2	20.345
16/05/2025	16:40:15.218	50		20.33
			50	20.33
			50	20.33
16/05/2025	16:37:58.984	24		20.31
			24	20.31
			24	20.31
16/05/2025	16:36:12.155	90		20.29
			90	20.29
			90	20.29
16/05/2025	16:35:38.617	100		20.265
			100	20.265
			100	20.265
16/05/2025	16:32:30.522	100		20.245
			100	20.245
			100	20.245
16/05/2025	16:30:00.370	100		20.27
			100	20.27
			100	20.27
16/05/2025	16:29:50.125	28		20.28
			28	20.28
			28	20.28
16/05/2025	16:29:42.928	55		20.28
			55	20.28
			55	20.28
16/05/2025	16:25:46.040	50		20.265
			50	20.265
			50	20.265
16/05/2025	16:24:07.469	60		20.25
			60	20.25
			60	20.25
16/05/2025	16:19:45.368	28		20.26
			28	20.26
			28	20.26
16/05/2025	16:11:55.001	100		20.26
			100	20.26
			100	20.26
16/05/2025	16:10:28.243	7		20.255
			7	20.255
			7	20.255
16/05/2025	16:04:03.634	100		20.295
			100	20.295
			100	20.295
16/05/2025	16:02:37.538	30		20.29
			30	20.29
			30	20.29
16/05/2025	16:00:13.310	150		20.225
			150	20.225
			150	20.225
16/05/2025	16:00:10.597	8		20.25
			8	20.25
			8	20.25
16/05/2025	15:58:32.314	18		20.265
			18	20.265
			18	20.265
16/05/2025	15:57:40.432	276		20.26
			276	20.26
			276	20.26
16/05/2025	15:54:47.345	20		20.22
			20	20.22
			20	20.22
16/05/2025	15:49:02.044	200		20.22
			200	20.22
			200	20.22
16/05/2025	15:47:21.512	5		20.215
			5	20.215
			5	20.215
16/05/2025	15:43:42.697	300		20.235
			300	20.235
			300	20.235
16/05/2025	15:42:35.334	3 000		20.215
			3 000	20.215
			3 000	20.215
16/05/2025	15:40:45.403	80		20.20
			80	20.20
			80	20.20
16/05/2025	15:40:21.030	248		20.195
			248	20.195
			248	20.195
16/05/2025	15:38:36.713	100		20.145
			100	20.145
			100	20.145
16/05/2025	15:36:43.407	1		20.12
			1	20.12
			1	20.12
16/05/2025	15:33:32.900	2 240		20.10
			40	20.10
			2 240	20.10
			2 200	20.10
16/05/2025	15:32:30.578	650		20.155
			650	20.155
			650	20.155
16/05/2025	15:30:34.391	650		20.235
			650	20.235
			650	20.235
16/05/2025	15:23:53.284	250		20.135
			250	20.135
			250	20.135
16/05/2025	15:22:24.700	35		20.195
			35	20.195
			35	20.195
16/05/2025	15:22:20.040	777		20.175
			777	20.175
			777	20.175
16/05/2025	15:22:03.741	80		20.195
			80	20.195
			80	20.195
16/05/2025	15:10:26.730	93		20.195
			93	20.195
			93	20.195
16/05/2025	15:05:57.008	189		20.195
			189	20.195
			189	20.195
16/05/2025	15:05:29.279	2 000		20.19
			2 000	20.19
			2 000	20.19
16/05/2025	15:04:06.005	70		20.21
			70	20.21
			70	20.21
16/05/2025	15:04:05.946	60		20.22
			60	20.22
			60	20.22
16/05/2025	14:59:00.940	248		20.225
			248	20.225
			248	20.225
16/05/2025	14:58:15.099	40		20.225
			40	20.225
			40	20.225
16/05/2025	14:56:00.886	990		20.24
			990	20.24
			990	20.24
16/05/2025	14:55:49.967	2		20.255
			2	20.255
			2	20.255
16/05/2025	14:54:55.107	500		20.265
			500	20.265
			500	20.265
16/05/2025	14:53:51.110	250		20.265
			250	20.265
			250	20.265
16/05/2025	14:53:24.465	24		20.25
			24	20.25
			24	20.25
16/05/2025	14:52:51.938	350		20.275
			350	20.275
			350	20.275
16/05/2025	14:52:10.349	350		20.275
			350	20.275
			350	20.275
16/05/2025	14:52:02.727	990		20.26
			990	20.26
			990	20.26
16/05/2025	14:46:24.854	1 240		20.275
			1 240	20.275
			1 240	20.275
16/05/2025	14:46:19.304	500		20.29
			500	20.29
			500	20.29
16/05/2025	14:45:35.128	60		20.29
			60	20.29
			60	20.29
16/05/2025	14:45:01.703	500		20.29
			500	20.29
			500	20.29
16/05/2025	14:44:27.952	250		20.28
			250	20.28
			250	20.28
16/05/2025	14:43:24.822	1 240		20.265
			1 240	20.265
			1 240	20.265
16/05/2025	14:43:05.626	100		20.28
			100	20.28
			100	20.28
16/05/2025	14:41:59.079	65		20.25
			65	20.25
			65	20.25
16/05/2025	14:40:24.537	248		20.225
			248	20.225
			248	20.225
16/05/2025	14:38:13.985	10		20.235
			10	20.235
			10	20.235
16/05/2025	14:37:24.497	1 240		20.22
			1 240	20.22
			1 240	20.22
16/05/2025	14:37:02.896	52		20.215
			50	20.215
			2	20.215
			52	20.215
16/05/2025	14:36:49.483	248		20.215
			248	20.215
			248	20.215
16/05/2025	14:29:45.449	500		20.235
			500	20.235
			500	20.235
16/05/2025	14:27:40.708	272		20.235
			272	20.235
			272	20.235
16/05/2025	14:25:12.236	250		20.23
			250	20.23
			250	20.23
16/05/2025	14:24:29.283	10		20.22
			10	20.22
			10	20.22
16/05/2025	14:23:39.550	500		20.24
			500	20.24
			500	20.24
16/05/2025	14:23:14.656	50		20.24
			50	20.24
			50	20.24
16/05/2025	14:22:28.934	315		20.24
			315	20.24
			315	20.24
16/05/2025	14:20:13.744	20		20.23
			20	20.23
			20	20.23
16/05/2025	14:12:52.410	30		20.21
			30	20.21
			30	20.21
16/05/2025	14:09:27.529	300		20.21
			300	20.21
			300	20.21
16/05/2025	14:07:54.214	50		20.21
			50	20.21
			50	20.21
16/05/2025	14:04:43.997	150		20.215
			150	20.215
			150	20.215
16/05/2025	14:00:45.333	4		20.215
			4	20.215
			4	20.215
16/05/2025	14:00:43.271	50		20.215
			50	20.215
			50	20.215
16/05/2025	14:00:38.618	300		20.215
			300	20.215
			300	20.215
16/05/2025	13:59:56.887	150		20.215
			150	20.215
			150	20.215
16/05/2025	13:52:31.614	3		20.235
			3	20.235
			3	20.235
16/05/2025	13:48:50.565	10		20.235
			10	20.235
			10	20.235
16/05/2025	13:48:09.441	20		20.205
			20	20.205
			20	20.205
16/05/2025	13:47:55.614	10		20.235
			10	20.235
			10	20.235
16/05/2025	13:47:07.012	1 240		20.165
			1 240	20.165
			1 240	20.165
16/05/2025	13:45:37.474	100		20.18
			100	20.18
			100	20.18
16/05/2025	13:44:16.397	230		20.185
			230	20.185
			230	20.185
16/05/2025	13:44:08.925	300		20.195
			300	20.195
			300	20.195
16/05/2025	13:43:56.315	320		20.195
			320	20.195
			320	20.195
16/05/2025	13:43:56.271	300		20.20
			51	20.20
			300	20.20
			249	20.20
16/05/2025	13:43:56.198	1 160		20.20
			10	20.20
			1 160	20.20
			1 000	20.20
			150	20.20
16/05/2025	13:43:56.151	990		20.21
			990	20.21
			990	20.21
16/05/2025	13:43:56.117	117		20.21
			117	20.21
			117	20.21
16/05/2025	13:42:54.248	5		20.215
			5	20.215
			5	20.215
16/05/2025	13:42:51.319	1		20.215
			1	20.215
			1	20.215
16/05/2025	13:42:14.218	200		20.215
			200	20.215
			200	20.215
16/05/2025	13:34:54.869	30		20.22
			30	20.22
			30	20.22
16/05/2025	13:30:56.819	250		20.24
			250	20.24
			250	20.24
16/05/2025	13:30:20.561	20		20.25
			20	20.25
			20	20.25
16/05/2025	13:29:24.233	100		20.24
			100	20.24
			100	20.24
16/05/2025	13:28:09.791	20		20.24
			20	20.24
			20	20.24
16/05/2025	13:27:31.518	120		20.23
			120	20.23
			120	20.23
16/05/2025	13:23:44.529	1 240		20.23
			1 240	20.23
			1 240	20.23
16/05/2025	13:19:17.711	100		20.245
			100	20.245
			100	20.245
16/05/2025	13:18:39.536	60		20.245
			60	20.245
			60	20.245
16/05/2025	13:17:23.699	500		20.255
			500	20.255
			500	20.255
16/05/2025	13:12:16.850	500		20.245
			500	20.245
			500	20.245
16/05/2025	13:09:51.077	300		20.26
			300	20.26
			300	20.26
16/05/2025	13:06:34.147	100		20.25
			100	20.25
			100	20.25
16/05/2025	13:06:20.321	300		20.255
			300	20.255
			300	20.255
16/05/2025	13:05:49.296	25		20.27
			25	20.27
			25	20.27
16/05/2025	13:00:00.448	940		20.26
			940	20.26
			940	20.26
16/05/2025	12:52:00.878	250		20.29
			250	20.29
			250	20.29
16/05/2025	12:51:07.104	150		20.29
			150	20.29
			150	20.29
16/05/2025	12:50:31.561	120		20.30
			120	20.30
			120	20.30
16/05/2025	12:50:10.994	850		20.30
			850	20.30
			850	20.30
16/05/2025	12:50:07.324	1 240		20.30
			1 240	20.30
			1 240	20.30
16/05/2025	12:50:03.544	50		20.30
			50	20.30
			50	20.30
16/05/2025	12:49:44.541	1 240		20.275
			1 240	20.275
			1 240	20.275
16/05/2025	12:46:49.561	24		20.30
			24	20.30
			24	20.30
16/05/2025	12:46:24.749	100		20.30
			100	20.30
			100	20.30
16/05/2025	12:43:02.628	4		20.265
			4	20.265
			4	20.265
16/05/2025	12:37:36.538	1 240		20.285
			1 240	20.285
			1 240	20.285
16/05/2025	12:35:00.927	250		20.29
			250	20.29
			250	20.29
16/05/2025	12:34:34.148	20		20.275
			20	20.275
			20	20.275
16/05/2025	12:33:56.427	3		20.29
			3	20.29
			3	20.29
16/05/2025	12:33:34.859	460		20.29
			460	20.29
			460	20.29
16/05/2025	12:33:28.114	1 240		20.28
			1 240	20.28
			1 240	20.28
16/05/2025	12:33:03.444	100		20.28
			100	20.28
			100	20.28
16/05/2025	12:27:39.470	3		20.27
			3	20.27
			3	20.27
16/05/2025	12:25:16.202	256		20.29
			256	20.29
			256	20.29
16/05/2025	12:24:08.448	1		20.29
			1	20.29
			1	20.29
16/05/2025	12:23:23.087	100		20.29
			100	20.29
			100	20.29
16/05/2025	12:21:01.511	6		20.285
			6	20.285
			6	20.285
16/05/2025	12:18:40.765	106		20.285
			106	20.285
			106	20.285
16/05/2025	12:09:56.614	72		20.30
			72	20.30
			72	20.30
16/05/2025	12:09:52.350	15		20.30
			15	20.30
			15	20.30
16/05/2025	12:09:21.058	135		20.30
			135	20.30
			135	20.30
16/05/2025	12:08:41.046	20		20.30
			20	20.30
			20	20.30
16/05/2025	12:08:05.048	247		20.305
			247	20.305
			247	20.305
16/05/2025	12:07:28.981	126		20.31
			126	20.31
			126	20.31
16/05/2025	12:06:09.334	1 240		20.295
			1 240	20.295
			1 240	20.295
16/05/2025	12:04:55.268	260		20.295
			260	20.295
			260	20.295
16/05/2025	12:04:48.003	1 240		20.295
			1 240	20.295
			1 240	20.295
16/05/2025	12:03:15.617	110		20.295
			110	20.295
			110	20.295
16/05/2025	12:02:30.923	25		20.295
			25	20.295
			25	20.295
16/05/2025	12:01:08.644	9		20.295
			9	20.295
			9	20.295
16/05/2025	12:00:47.976	500		20.295
			500	20.295
			500	20.295
16/05/2025	12:00:15.305	40		20.295
			40	20.295
			40	20.295
16/05/2025	12:00:04.012	100		20.275
			100	20.275
			100	20.275
16/05/2025	11:58:56.848	1 240		20.30
			1 240	20.30
			1 240	20.30
16/05/2025	11:58:56.476	174		20.30
			174	20.30
			174	20.30
16/05/2025	11:58:42.764	1 210		20.30
			1 000	20.30
			10	20.30
			1 210	20.30
			200	20.30
16/05/2025	11:57:52.723	1 000		20.295
			1 000	20.295
			1 000	20.295
16/05/2025	11:57:45.605	101		20.295
			101	20.295
			101	20.295
16/05/2025	11:54:29.255	148		20.27
			148	20.27
			148	20.27
16/05/2025	11:54:01.181	50		20.27
			50	20.27
			50	20.27
16/05/2025	11:50:52.622	50		20.27
			50	20.27
			50	20.27
16/05/2025	11:50:39.356	600		20.27
			600	20.27
			600	20.27
16/05/2025	11:50:22.945	500		20.27
			500	20.27
			500	20.27
16/05/2025	11:48:48.034	990		20.26
			990	20.26
			990	20.26
16/05/2025	11:48:27.436	500		20.255
			500	20.255
			500	20.255
16/05/2025	11:48:09.576	45		20.245
			45	20.245
			45	20.245
16/05/2025	11:46:39.903	760		20.255
			760	20.255
			760	20.255
16/05/2025	11:46:24.740	1 240		20.245
			1 240	20.245
			1 240	20.245
16/05/2025	11:46:06.106	81		20.245
			81	20.245
			81	20.245
16/05/2025	11:42:57.106	40		20.245
			40	20.245
			40	20.245
16/05/2025	11:35:46.269	1 000		20.23
			1 000	20.23
			1 000	20.23
16/05/2025	11:35:26.099	5		20.24
			5	20.24
			5	20.24
16/05/2025	11:34:50.342	175		20.24
			175	20.24
			175	20.24
16/05/2025	11:34:05.831	100		20.24
			100	20.24
			100	20.24
16/05/2025	11:32:44.075	20		20.23
			20	20.23
			20	20.23
16/05/2025	11:28:01.301	300		20.23
			300	20.23
			300	20.23
16/05/2025	11:27:08.907	800		20.24
			800	20.24
			800	20.24
16/05/2025	11:26:36.164	90		20.24
			90	20.24
			90	20.24
16/05/2025	11:26:30.883	150		20.23
			150	20.23
			150	20.23
16/05/2025	11:25:44.331	30		20.24
			30	20.24
			30	20.24
16/05/2025	11:25:24.343	197		20.24
			197	20.24
			197	20.24
16/05/2025	11:24:49.124	50		20.24
			50	20.24
			50	20.24
16/05/2025	11:20:59.240	100		20.245
			100	20.245
			100	20.245
16/05/2025	11:20:41.492	40		20.245
			40	20.245
			40	20.245
16/05/2025	11:20:29.287	170		20.24
			170	20.24
			170	20.24
16/05/2025	11:20:23.113	247		20.245
			247	20.245
			247	20.245
16/05/2025	11:19:36.606	156		20.245
			153	20.245
			156	20.245
			3	20.245
16/05/2025	11:19:23.118	247		20.245
			247	20.245
			247	20.245
16/05/2025	11:19:01.947	5		20.25
			5	20.25
			5	20.25
16/05/2025	11:17:35.235	163		20.245
			163	20.245
			163	20.245
16/05/2025	11:15:50.791	470		20.25
			470	20.25
			470	20.25
16/05/2025	11:13:19.412	300		20.25
			300	20.25
			300	20.25
16/05/2025	11:11:01.115	75		20.24
			75	20.24
			75	20.24
16/05/2025	11:10:44.770	100		20.25
			100	20.25
			100	20.25
16/05/2025	11:10:34.337	100		20.25
			100	20.25
			100	20.25
16/05/2025	11:10:14.363	300		20.25
			300	20.25
			300	20.25
16/05/2025	11:10:08.375	300		20.24
			300	20.24
			300	20.24
16/05/2025	11:08:35.083	166		20.24
			166	20.24
			166	20.24
16/05/2025	11:08:25.700	100		20.25
			100	20.25
			100	20.25
16/05/2025	11:08:18.923	176		20.25
			176	20.25
			176	20.25
16/05/2025	11:04:09.373	92		20.26
			92	20.26
			92	20.26
16/05/2025	11:02:50.034	200		20.24
			200	20.24
			200	20.24
16/05/2025	11:02:20.418	100		20.26
			100	20.26
			100	20.26
16/05/2025	10:59:27.503	10		20.26
			10	20.26
			10	20.26
16/05/2025	10:57:15.741	50		20.24
			50	20.24
			50	20.24
16/05/2025	10:56:00.363	58		20.24
			58	20.24
			58	20.24
16/05/2025	10:55:56.469	1 240		20.24
			1 240	20.24
			1 240	20.24
16/05/2025	10:55:14.316	500		20.25
			500	20.25
			500	20.25
16/05/2025	10:54:18.327	140		20.24
			140	20.24
			140	20.24
16/05/2025	10:52:57.871	2		20.25
			2	20.25
			2	20.25
16/05/2025	10:51:30.030	100		20.245
			100	20.245
			100	20.245
16/05/2025	10:51:15.092	200		20.245
			200	20.245
			200	20.245
16/05/2025	10:50:37.646	100		20.245
			100	20.245
			100	20.245
16/05/2025	10:47:40.092	1 240		20.225
			1 240	20.225
			1 240	20.225
16/05/2025	10:47:37.872	20		20.24
			20	20.24
			20	20.24
16/05/2025	10:47:36.989	1 240		20.24
			1 240	20.24
			1 240	20.24
16/05/2025	10:47:26.522	1 240		20.23
			1 240	20.23
			1 240	20.23
16/05/2025	10:47:12.408	200		20.23
			200	20.23
			200	20.23
16/05/2025	10:45:57.659	170		20.23
			170	20.23
			170	20.23
16/05/2025	10:44:02.922	178		20.23
			178	20.23
			178	20.23
16/05/2025	10:37:57.101	100		20.215
			100	20.215
			100	20.215
16/05/2025	10:36:41.901	148		20.23
			148	20.23
			148	20.23
16/05/2025	10:36:06.250	150		20.23
			150	20.23
			150	20.23
16/05/2025	10:35:50.097	130		20.23
			130	20.23
			130	20.23
16/05/2025	10:32:51.181	70		20.23
			70	20.23
			70	20.23
16/05/2025	10:30:07.453	60		20.235
			60	20.235
			60	20.235
16/05/2025	10:27:32.586	49		20.245
			49	20.245
			49	20.245
16/05/2025	10:26:17.596	121		20.245
			121	20.245
			121	20.245
16/05/2025	10:26:00.269	155		20.245
			155	20.245
			155	20.245
16/05/2025	10:24:35.986	1 780		20.23
			786	20.23
			1 780	20.23
			994	20.23
16/05/2025	10:24:30.341	990		20.23
			990	20.23
			990	20.23
16/05/2025	10:24:25.884	990		20.23
			990	20.23
			990	20.23
16/05/2025	10:23:41.565	1 240		20.245
			1 240	20.245
			1 240	20.245
16/05/2025	10:20:45.077	500		20.23
			500	20.23
			500	20.23
16/05/2025	10:15:51.200	500		20.245
			500	20.245
			500	20.245
16/05/2025	10:15:26.083	100		20.245
			100	20.245
			100	20.245
16/05/2025	10:13:08.755	81		20.245
			81	20.245
			81	20.245
16/05/2025	10:11:30.931	100		20.225
			100	20.225
			100	20.225
16/05/2025	10:11:08.987	860		20.20
			860	20.20
			860	20.20
16/05/2025	10:09:15.107	1 240		20.20
			1 240	20.20
			1 240	20.20
16/05/2025	10:08:44.807	90		20.195
			90	20.195
			90	20.195
16/05/2025	10:07:38.027	100		20.195
			100	20.195
			100	20.195
16/05/2025	10:05:46.570	133		20.195
			133	20.195
			133	20.195
16/05/2025	10:05:32.704	250		20.195
			250	20.195
			250	20.195
16/05/2025	10:05:25.651	49		20.195
			49	20.195
			49	20.195
16/05/2025	10:03:06.484	1 240		20.185
			1 240	20.185
			1 240	20.185
16/05/2025	10:00:01.829	990		20.18
			990	20.18
			990	20.18
16/05/2025	09:57:59.617	1		20.15
			1	20.15
			1	20.15
16/05/2025	09:56:16.364	500		20.19
			500	20.19
			500	20.19
16/05/2025	09:54:09.885	200		20.19
			200	20.19
			200	20.19
16/05/2025	09:53:00.225	5		20.19
			5	20.19
			5	20.19
16/05/2025	09:51:20.820	100		20.17
			100	20.17
			100	20.17
16/05/2025	09:51:20.691	150		20.18
			150	20.18
			150	20.18
16/05/2025	09:50:30.480	43		20.195
			43	20.195
			43	20.195
16/05/2025	09:49:15.160	25		20.195
			25	20.195
			25	20.195

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: 1 713.00
Ask: 1 717.00
Volume: 93 974
+2.03%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice