Tradegate Exchange

Volkswagen AG VZ

649

529

99.86

Date	Time	Volume	Order Volume	Price
09/05/2025	12:28:47.804	10		99.86
			10	99.86
			10	99.86
09/05/2025	12:28:43.027	50		99.84
			50	99.84
			50	99.84
09/05/2025	12:28:30.823	450		99.88
			450	99.88
			450	99.88
09/05/2025	12:27:34.850	62		100.00
			62	100.00
			62	100.00
09/05/2025	12:27:20.592	5		99.96
			5	99.96
			5	99.96
09/05/2025	12:26:52.204	20		100.00
			20	100.00
			12	100.00
			8	100.00
09/05/2025	12:26:14.088	30		100.00
			10	100.00
			30	100.00
			20	100.00
09/05/2025	12:24:17.771	10		99.96
			10	99.96
			10	99.96
09/05/2025	12:24:04.818	1		99.98
			1	99.98
			1	99.98
09/05/2025	12:24:00.560	49		99.98
			49	99.98
			49	99.98
09/05/2025	12:22:25.996	8		99.94
			8	99.94
			8	99.94
09/05/2025	12:21:46.556	50		99.92
			50	99.92
			50	99.92
09/05/2025	12:20:58.176	12		99.92
			12	99.92
			12	99.92
09/05/2025	12:20:20.933	1		99.88
			1	99.88
			1	99.88
09/05/2025	12:20:14.795	450		99.88
			450	99.88
			450	99.88
09/05/2025	12:19:51.940	90		99.94
			90	99.94
			90	99.94
09/05/2025	12:18:55.625	130		99.94
			130	99.94
			130	99.94
09/05/2025	12:17:19.752	16		99.94
			16	99.94
			16	99.94
09/05/2025	12:16:22.639	1		99.88
			1	99.88
			1	99.88
09/05/2025	12:15:34.447	385		99.90
			385	99.90
			385	99.90
09/05/2025	12:14:59.802	15		99.90
			15	99.90
			15	99.90
09/05/2025	12:13:12.775	1		99.88
			1	99.88
			1	99.88
09/05/2025	12:12:39.977	15		99.88
			15	99.88
			15	99.88
09/05/2025	12:12:35.659	5		99.88
			5	99.88
			5	99.88
09/05/2025	12:12:02.966	50		99.88
			50	99.88
			50	99.88
09/05/2025	12:11:47.700	1		99.86
			1	99.86
			1	99.86
09/05/2025	12:11:35.270	20		99.86
			20	99.86
			20	99.86
09/05/2025	12:11:12.167	180		99.88
			180	99.88
			180	99.88
09/05/2025	12:10:47.791	20		99.86
			20	99.86
			20	99.86
09/05/2025	12:10:06.451	60		99.82
			60	99.82
			60	99.82
09/05/2025	12:09:10.019	2		99.72
			2	99.72
			2	99.72
09/05/2025	12:08:30.034	20		99.68
			20	99.68
			20	99.68
09/05/2025	12:08:00.568	264		99.70
			264	99.70
			264	99.70
09/05/2025	12:07:36.238	50		99.70
			50	99.70
			50	99.70
09/05/2025	12:07:28.936	450		99.68
			450	99.68
			450	99.68
09/05/2025	12:06:05.346	6		99.66
			6	99.66
			6	99.66
09/05/2025	12:05:58.188	100		99.68
			100	99.68
			100	99.68
09/05/2025	12:05:48.282	25		99.66
			25	99.66
			25	99.66
09/05/2025	12:04:18.978	10		99.62
			10	99.62
			10	99.62
09/05/2025	12:03:09.460	40		99.56
			40	99.56
			40	99.56
09/05/2025	11:59:43.235	5		99.64
			5	99.64
			5	99.64
09/05/2025	11:59:10.623	300		99.72
			300	99.72
			300	99.72
09/05/2025	11:58:14.480	10		99.66
			10	99.66
			10	99.66
09/05/2025	11:56:05.708	1		99.64
			1	99.64
			1	99.64
09/05/2025	11:55:14.746	20		99.62
			20	99.62
			20	99.62
09/05/2025	11:53:59.544	100		99.54
			100	99.54
			100	99.54
09/05/2025	11:53:15.228	96		99.60
			96	99.60
			96	99.60
09/05/2025	11:53:00.464	10		99.62
			10	99.62
			10	99.62
09/05/2025	11:52:56.243	4		99.60
			4	99.60
			4	99.60
09/05/2025	11:52:45.962	45		99.60
			45	99.60
			45	99.60
09/05/2025	11:52:07.124	10		99.60
			10	99.60
			10	99.60
09/05/2025	11:51:40.831	55		99.58
			55	99.58
			55	99.58
09/05/2025	11:50:18.154	3		99.68
			3	99.68
			3	99.68
09/05/2025	11:49:54.129	25		99.72
			25	99.72
			25	99.72
09/05/2025	11:49:53.321	200		99.68
			200	99.68
			200	99.68
09/05/2025	11:49:44.537	221		99.72
			221	99.72
			221	99.72
09/05/2025	11:49:08.865	50		99.70
			50	99.70
			50	99.70
09/05/2025	11:49:03.804	150		99.74
			150	99.74
			150	99.74
09/05/2025	11:48:13.886	20		99.64
			20	99.64
			20	99.64
09/05/2025	11:47:01.719	1		99.64
			1	99.64
			1	99.64
09/05/2025	11:46:52.865	1		99.60
			1	99.60
			1	99.60
09/05/2025	11:46:49.950	1		99.64
			1	99.64
			1	99.64
09/05/2025	11:45:35.068	2		99.66
			2	99.66
			2	99.66
09/05/2025	11:44:53.570	100		99.60
			100	99.60
			100	99.60
09/05/2025	11:43:04.937	3		99.66
			3	99.66
			3	99.66
09/05/2025	11:42:32.208	300		99.64
			300	99.64
			300	99.64
09/05/2025	11:41:13.547	2		99.60
			2	99.60
			2	99.60
09/05/2025	11:40:22.774	50		99.60
			50	99.60
			50	99.60
09/05/2025	11:39:47.785	30		99.58
			30	99.58
			30	99.58
09/05/2025	11:39:30.698	21		99.54
			21	99.54
			21	99.54
09/05/2025	11:39:01.564	350		99.58
			350	99.58
			350	99.58
09/05/2025	11:38:04.017	45		99.58
			45	99.58
			45	99.58
09/05/2025	11:35:35.748	1		99.54
			1	99.54
			1	99.54
09/05/2025	11:35:29.818	50		99.54
			50	99.54
			50	99.54
09/05/2025	11:35:27.293	1		99.50
			1	99.50
			1	99.50
09/05/2025	11:34:45.846	18		99.50
			18	99.50
			18	99.50
09/05/2025	11:34:00.314	2		99.48
			2	99.48
			2	99.48
09/05/2025	11:32:18.102	6		99.32
			6	99.32
			6	99.32
09/05/2025	11:31:19.465	20		99.30
			20	99.30
			20	99.30
09/05/2025	11:30:33.673	25		99.30
			25	99.30
			25	99.30
09/05/2025	11:29:05.658	15		99.24
			15	99.24
			15	99.24
09/05/2025	11:28:22.697	72		99.26
			72	99.26
			72	99.26
09/05/2025	11:28:21.508	20		99.22
			20	99.22
			20	99.22
09/05/2025	11:27:27.481	50		99.30
			20	99.30
			30	99.30
			50	99.30
09/05/2025	11:25:10.311	7		99.22
			7	99.22
			7	99.22
09/05/2025	11:24:52.321	30		99.22
			30	99.22
			30	99.22
09/05/2025	11:23:34.433	5		99.18
			5	99.18
			5	99.18
09/05/2025	11:23:27.509	25		99.20
			25	99.20
			25	99.20
09/05/2025	11:21:49.522	50		99.10
			50	99.10
			50	99.10
09/05/2025	11:20:37.655	10		99.10
			10	99.10
			10	99.10
09/05/2025	11:19:36.507	5		99.12
			5	99.12
			5	99.12
09/05/2025	11:19:14.973	150		99.12
			150	99.12
			150	99.12
09/05/2025	11:19:09.073	50		99.12
			50	99.12
			50	99.12
09/05/2025	11:17:24.306	12		99.14
			12	99.14
			12	99.14
09/05/2025	11:16:28.016	15		99.10
			15	99.10
			15	99.10
09/05/2025	11:15:27.130	1		99.08
			1	99.08
			1	99.08
09/05/2025	11:15:10.384	20		99.12
			20	99.12
			20	99.12
09/05/2025	11:14:57.304	4		99.08
			4	99.08
			4	99.08
09/05/2025	11:14:32.312	20		99.10
			20	99.10
			20	99.10
09/05/2025	11:14:08.326	1		99.12
			1	99.12
			1	99.12
09/05/2025	11:11:58.392	200		99.06
			200	99.06
			200	99.06
09/05/2025	11:11:50.095	100		99.10
			100	99.10
			100	99.10
09/05/2025	11:11:44.318	2		99.12
			2	99.12
			2	99.12
09/05/2025	11:11:30.126	4		99.08
			4	99.08
			4	99.08
09/05/2025	11:09:49.780	20		99.14
			20	99.14
			20	99.14
09/05/2025	11:07:07.429	2		99.18
			2	99.18
			2	99.18
09/05/2025	11:06:58.994	15		99.18
			15	99.18
			15	99.18
09/05/2025	11:06:35.730	1		99.14
			1	99.14
			1	99.14
09/05/2025	11:06:29.390	1		99.20
			1	99.20
			1	99.20
09/05/2025	11:05:12.699	2		99.02
			2	99.02
			2	99.02
09/05/2025	11:04:59.037	3		98.98
			3	98.98
			3	98.98
09/05/2025	11:04:14.224	100		98.98
			100	98.98
			100	98.98
09/05/2025	11:03:48.094	25		99.00
			25	99.00
			25	99.00
09/05/2025	11:02:33.110	200		98.94
			200	98.94
			200	98.94
09/05/2025	11:00:51.677	3		98.90
			3	98.90
			3	98.90
09/05/2025	11:00:09.593	1		98.92
			1	98.92
			1	98.92
09/05/2025	10:59:47.167	15		98.84
			15	98.84
			15	98.84
09/05/2025	10:58:46.696	370		99.00
			370	99.00
			370	99.00
09/05/2025	10:58:42.035	33		99.00
			33	99.00
			33	99.00
09/05/2025	10:56:57.692	50		98.86
			50	98.86
			50	98.86
09/05/2025	10:56:12.946	50		98.80
			50	98.80
			50	98.80
09/05/2025	10:56:00.942	100		98.82
			100	98.82
			100	98.82
09/05/2025	10:54:58.798	2		98.86
			2	98.86
			2	98.86
09/05/2025	10:54:11.978	350		98.90
			350	98.90
			350	98.90
09/05/2025	10:53:47.215	100		98.84
			100	98.84
			100	98.84
09/05/2025	10:53:35.247	15		98.84
			15	98.84
			15	98.84
09/05/2025	10:53:13.613	55		98.88
			55	98.88
			55	98.88
09/05/2025	10:53:09.035	50		98.90
			50	98.90
			50	98.90
09/05/2025	10:52:59.276	180		98.90
			180	98.90
			180	98.90
09/05/2025	10:52:48.646	21		98.90
			21	98.90
			21	98.90
09/05/2025	10:52:41.567	90		98.90
			90	98.90
			90	98.90
09/05/2025	10:52:16.377	20		98.92
			20	98.92
			20	98.92
09/05/2025	10:51:09.042	11		98.98
			11	98.98
			11	98.98
09/05/2025	10:50:31.889	100		98.94
			100	98.94
			100	98.94
09/05/2025	10:48:00.494	10		98.98
			10	98.98
			10	98.98
09/05/2025	10:47:33.284	1		98.98
			1	98.98
			1	98.98
09/05/2025	10:47:26.089	15		98.96
			15	98.96
			15	98.96
09/05/2025	10:46:51.338	20		99.02
			20	99.02
			20	99.02
09/05/2025	10:45:15.786	400		98.98
			400	98.98
			400	98.98
09/05/2025	10:45:02.626	111		98.98
			111	98.98
			111	98.98
09/05/2025	10:44:51.835	17		98.98
			17	98.98
			17	98.98
09/05/2025	10:44:44.664	30		98.98
			30	98.98
			30	98.98
09/05/2025	10:44:34.725	10		99.00
			10	99.00
			10	99.00
09/05/2025	10:44:30.783	5		99.00
			5	99.00
			5	99.00
09/05/2025	10:43:59.798	25		99.02
			25	99.02
			25	99.02
09/05/2025	10:43:36.184	20		98.98
			20	98.98
			20	98.98
09/05/2025	10:41:51.145	400		98.96
			400	98.96
			400	98.96
09/05/2025	10:41:26.766	5		98.94
			5	98.94
			5	98.94
09/05/2025	10:41:22.326	30		98.96
			30	98.96
			30	98.96
09/05/2025	10:41:00.076	5		98.92
			5	98.92
			5	98.92
09/05/2025	10:40:52.868	15		98.96
			15	98.96
			15	98.96
09/05/2025	10:40:20.652	20		99.00
			20	99.00
			20	99.00
09/05/2025	10:40:10.475	20		98.98
			20	98.98
			20	98.98
09/05/2025	10:39:16.971	100		99.00
			100	99.00
			100	99.00
09/05/2025	10:38:38.963	10		98.98
			10	98.98
			10	98.98
09/05/2025	10:37:41.103	20		98.96
			20	98.96
			20	98.96
09/05/2025	10:37:12.955	20		98.98
			20	98.98
			20	98.98
09/05/2025	10:35:51.482	7		99.06
			7	99.06
			7	99.06
09/05/2025	10:35:43.778	3		99.04
			3	99.04
			3	99.04
09/05/2025	10:35:30.391	160		99.02
			160	99.02
			160	99.02
09/05/2025	10:35:10.674	2		99.10
			2	99.10
			2	99.10
09/05/2025	10:34:06.078	50		99.12
			50	99.12
			50	99.12
09/05/2025	10:32:31.957	75		99.08
			75	99.08
			75	99.08
09/05/2025	10:32:13.510	1		99.08
			1	99.08
			1	99.08
09/05/2025	10:31:46.993	12		99.00
			12	99.00
			12	99.00
09/05/2025	10:30:43.825	9		99.00
			9	99.00
			9	99.00
09/05/2025	10:29:57.368	100		99.00
			100	99.00
			100	99.00
09/05/2025	10:28:40.557	100		98.98
			100	98.98
			100	98.98
09/05/2025	10:28:17.946	1		99.06
			1	99.06
			1	99.06
09/05/2025	10:27:17.554	50		99.04
			50	99.04
			50	99.04
09/05/2025	10:26:54.608	60		99.08
			60	99.08
			60	99.08
09/05/2025	10:26:30.100	2		98.96
			2	98.96
			2	98.96
09/05/2025	10:25:59.282	350		98.98
			350	98.98
			350	98.98
09/05/2025	10:25:40.345	1		98.98
			1	98.98
			1	98.98
09/05/2025	10:25:40.103	10		99.00
			10	99.00
			10	99.00
09/05/2025	10:25:33.549	54		98.98
			24	98.98
			30	98.98
			54	98.98
09/05/2025	10:25:33.470	100		99.00
			50	99.00
			50	99.00
			100	99.00
09/05/2025	10:24:55.903	160		99.06
			160	99.06
			160	99.06
09/05/2025	10:24:13.388	5		99.10
			5	99.10
			5	99.10
09/05/2025	10:23:25.960	4		99.10
			4	99.10
			4	99.10
09/05/2025	10:23:09.893	32		99.14
			32	99.14
			32	99.14
09/05/2025	10:22:35.825	40		99.16
			40	99.16
			40	99.16
09/05/2025	10:22:20.166	350		99.18
			350	99.18
			350	99.18
09/05/2025	10:21:51.424	50		99.16
			50	99.16
			50	99.16
09/05/2025	10:21:33.392	50		99.20
			50	99.20
			50	99.20
09/05/2025	10:20:23.015	300		99.22
			300	99.22
			300	99.22
09/05/2025	10:20:12.054	300		99.14
			300	99.14
			300	99.14
09/05/2025	10:19:57.588	50		99.14
			50	99.14
			50	99.14
09/05/2025	10:19:55.200	25		99.12
			25	99.12
			25	99.12
09/05/2025	10:19:36.369	30		99.12
			30	99.12
			30	99.12
09/05/2025	10:19:13.581	20		99.18
			20	99.18
			20	99.18
09/05/2025	10:19:03.393	5		99.20
			5	99.20
			5	99.20
09/05/2025	10:18:36.383	30		99.20
			30	99.20
			30	99.20
09/05/2025	10:17:57.010	1		99.30
			1	99.30
			1	99.30
09/05/2025	10:17:06.222	200		99.26
			200	99.26
			200	99.26
09/05/2025	10:17:04.810	8		99.30
			8	99.30
			8	99.30
09/05/2025	10:16:27.585	13		99.36
			13	99.36
			13	99.36
09/05/2025	10:15:06.906	200		99.30
			200	99.30
			200	99.30
09/05/2025	10:14:03.663	11		99.28
			11	99.28
			11	99.28
09/05/2025	10:13:04.756	9		99.24
			9	99.24
			9	99.24
09/05/2025	10:13:03.026	153		99.24
			153	99.24
			153	99.24
09/05/2025	10:12:26.993	15		99.32
			15	99.32
			15	99.32
09/05/2025	10:12:06.793	10		99.34
			10	99.34
			10	99.34
09/05/2025	10:10:51.271	20		99.34
			20	99.34
			20	99.34
09/05/2025	10:10:18.063	20		99.44
			20	99.44
			20	99.44
09/05/2025	10:10:08.710	190		99.38
			190	99.38
			190	99.38
09/05/2025	10:08:17.963	3		99.36
			3	99.36
			3	99.36
09/05/2025	10:08:07.356	100		99.40
			100	99.40
			100	99.40
09/05/2025	10:07:56.541	340		99.40
			340	99.40
			340	99.40
09/05/2025	10:07:49.610	340		99.42
			340	99.42
			340	99.42
09/05/2025	10:07:48.681	105		99.44
			1	99.44
			4	99.44
			105	99.44
			100	99.44
09/05/2025	10:06:38.080	160		99.38
			160	99.38
			160	99.38
09/05/2025	10:06:28.526	60		99.38
			60	99.38
			60	99.38
09/05/2025	10:06:01.952	100		99.44
			100	99.44
			100	99.44
09/05/2025	10:06:00.346	30		99.50
			30	99.50
			30	99.50
09/05/2025	10:05:43.885	381		99.50
			250	99.50
			381	99.50
			31	99.50
			100	99.50
09/05/2025	10:05:42.796	4		99.54
			4	99.54
			4	99.54
09/05/2025	10:05:39.256	188		99.54
			188	99.54
			188	99.54
09/05/2025	10:05:28.680	120		99.52
			120	99.52
			120	99.52
09/05/2025	10:05:13.426	56		99.54
			56	99.54
			56	99.54
09/05/2025	10:05:09.985	10		99.56
			10	99.56
			10	99.56
09/05/2025	10:04:53.781	2		99.58
			2	99.58
			2	99.58
09/05/2025	10:04:46.131	2		99.58
			2	99.58
			2	99.58
09/05/2025	10:04:37.346	306		99.60
			306	99.60
			306	99.60
09/05/2025	10:04:37.187	350		99.60
			344	99.60
			350	99.60
			6	99.60
09/05/2025	10:04:29.025	350		99.60
			350	99.60
			350	99.60
09/05/2025	10:04:28.590	130		99.60
			130	99.60
			130	99.60
09/05/2025	10:04:08.936	350		99.66
			350	99.66
			350	99.66
09/05/2025	10:03:57.531	4		99.66
			4	99.66
			4	99.66
09/05/2025	10:03:38.385	30		99.70
			30	99.70
			30	99.70
09/05/2025	10:02:37.131	2		99.74
			2	99.74
			2	99.74
09/05/2025	10:02:13.695	20		99.80
			20	99.80
			20	99.80
09/05/2025	10:02:05.638	2		99.82
			2	99.82
			2	99.82
09/05/2025	10:01:28.606	5		99.82
			5	99.82
			5	99.82
09/05/2025	10:01:05.419	100		99.90
			100	99.90
			100	99.90
09/05/2025	10:01:04.998	75		99.90
			75	99.90
			75	99.90
09/05/2025	10:00:54.884	100		99.82
			100	99.82
			100	99.82
09/05/2025	10:00:53.755	10		99.82
			10	99.82
			10	99.82
09/05/2025	09:59:05.024	1		99.94
			1	99.94
			1	99.94
09/05/2025	09:59:02.842	50		99.94
			50	99.94
			50	99.94
09/05/2025	09:58:12.968	100		100.05
			100	100.05
			100	100.05
09/05/2025	09:57:42.837	450		100.10
			450	100.10
			450	100.10
09/05/2025	09:57:29.907	200		100.05
			200	100.05
			200	100.05
09/05/2025	09:56:28.798	96		100.05
			96	100.05
			96	100.05
09/05/2025	09:56:27.895	3		100.05
			3	100.05
			3	100.05
09/05/2025	09:56:03.866	82		99.92
			82	99.92
			82	99.92
09/05/2025	09:56:01.956	100		99.92
			100	99.92
			100	99.92
09/05/2025	09:55:59.644	65		99.90
			65	99.90
			65	99.90
09/05/2025	09:55:58.840	100		99.90
			100	99.90
			100	99.90
09/05/2025	09:55:56.532	3		99.90
			3	99.90
			3	99.90
09/05/2025	09:55:55.727	45		99.90
			45	99.90
			45	99.90
09/05/2025	09:55:54.921	61		99.90
			61	99.90
			61	99.90
09/05/2025	09:55:40.657	11		100.00
			11	100.00
			11	100.00
09/05/2025	09:55:39.468	27		100.00
			27	100.00
			27	100.00
09/05/2025	09:55:34.048	50		100.10
			50	100.10
			50	100.10
09/05/2025	09:55:33.033	12		100.05
			12	100.05
			12	100.05
09/05/2025	09:55:03.625	1		100.05
			1	100.05
			1	100.05
09/05/2025	09:55:01.538	82		100.05
			82	100.05
			82	100.05
09/05/2025	09:54:56.251	1		100.10
			1	100.10
			1	100.10
09/05/2025	09:54:51.875	76		100.05
			76	100.05
			76	100.05
09/05/2025	09:54:39.830	25		100.00
			25	100.00
			25	100.00
09/05/2025	09:54:35.208	450		100.00
			450	100.00
			355	100.00
			10	100.00
			25	100.00
			60	100.00
09/05/2025	09:54:35.075	10		100.05
			10	100.05
			10	100.05
09/05/2025	09:54:34.615	445		100.05
			95	100.05
			350	100.05
			445	100.05
09/05/2025	09:54:30.852	955		100.05
			505	100.05
			955	100.05
			450	100.05
09/05/2025	09:53:11.301	350		100.05
			350	100.05
			350	100.05
09/05/2025	09:53:11.164	29		100.10
			29	100.10
			29	100.10
09/05/2025	09:53:07.850	30		100.15
			30	100.15
			30	100.15
09/05/2025	09:52:37.422	17		100.10
			17	100.10
			17	100.10
09/05/2025	09:52:29.684	19		100.10
			19	100.10
			19	100.10
09/05/2025	09:52:23.355	34		100.10
			34	100.10
			34	100.10
09/05/2025	09:52:22.554	100		100.10
			100	100.10
			100	100.10
09/05/2025	09:52:20.949	100		100.10
			100	100.10
			100	100.10
09/05/2025	09:52:16.830	72		100.10
			72	100.10
			72	100.10
09/05/2025	09:51:24.831	450		100.10
			450	100.10
			450	100.10
09/05/2025	09:51:12.950	10		100.10
			10	100.10
			10	100.10
09/05/2025	09:50:59.743	40		100.20
			40	100.20
			40	100.20
09/05/2025	09:50:44.236	100		100.20
			100	100.20
			100	100.20
09/05/2025	09:50:34.683	30		100.25
			30	100.25
			30	100.25
09/05/2025	09:50:31.913	100		100.15
			100	100.15
			100	100.15
09/05/2025	09:50:13.087	1		100.25
			1	100.25
			1	100.25
09/05/2025	09:50:02.647	35		100.25
			35	100.25
			35	100.25
09/05/2025	09:49:04.603	17		100.20
			17	100.20
			17	100.20
09/05/2025	09:46:09.560	400		100.30
			400	100.30
			400	100.30
09/05/2025	09:45:53.601	100		100.40
			100	100.40
			100	100.40
09/05/2025	09:45:46.332	22		100.40
			22	100.40
			22	100.40
09/05/2025	09:45:38.161	72		100.35
			72	100.35
			72	100.35
09/05/2025	09:45:31.802	12		100.35
			12	100.35
			12	100.35
09/05/2025	09:45:28.056	15		100.30
			15	100.30
			15	100.30
09/05/2025	09:45:26.380	100		100.35
			100	100.35
			100	100.35
09/05/2025	09:45:26.213	450		100.35
			450	100.35
			450	100.35
09/05/2025	09:45:21.503	450		100.35
			450	100.35
			450	100.35
09/05/2025	09:44:39.285	50		100.35
			50	100.35
			50	100.35
09/05/2025	09:44:22.836	125		100.25
			125	100.25
			125	100.25
09/05/2025	09:44:19.702	250		100.35
			250	100.35
			250	100.35
09/05/2025	09:44:12.970	550		100.35
			450	100.35
			550	100.35
			100	100.35
09/05/2025	09:43:15.655	5		100.25
			5	100.25
			5	100.25
09/05/2025	09:43:15.131	50		100.30
			50	100.30
			50	100.30
09/05/2025	09:42:12.807	10		100.35
			10	100.35
			10	100.35
09/05/2025	09:42:08.565	10		100.35
			10	100.35
			10	100.35
09/05/2025	09:42:00.951	50		100.35
			50	100.35
			50	100.35
09/05/2025	09:41:32.141	45		100.30
			45	100.30
			30	100.30
			15	100.30
09/05/2025	09:40:32.952	10		100.25
			10	100.25
			10	100.25
09/05/2025	09:40:26.715	7		100.15
			7	100.15
			7	100.15
09/05/2025	09:39:56.828	38		100.15
			38	100.15
			38	100.15
09/05/2025	09:39:47.230	100		100.05
			100	100.05
			100	100.05
09/05/2025	09:39:15.108	60		100.00
			60	100.00
			60	100.00
09/05/2025	09:39:06.932	45		100.05
			45	100.05
			45	100.05
09/05/2025	09:38:18.780	100		100.10
			100	100.10
			40	100.10
			60	100.10
09/05/2025	09:37:23.304	10		100.10
			10	100.10
			10	100.10
09/05/2025	09:36:51.238	15		100.10
			15	100.10
			15	100.10
09/05/2025	09:36:19.702	100		100.10
			100	100.10
			100	100.10
09/05/2025	09:35:50.664	5		100.20
			5	100.20
			5	100.20
09/05/2025	09:34:57.240	50		100.20
			50	100.20
			50	100.20
09/05/2025	09:32:05.032	100		100.20
			100	100.20
			100	100.20
09/05/2025	09:32:00.191	100		100.20
			100	100.20
			100	100.20
09/05/2025	09:31:38.083	100		100.15
			100	100.15
			100	100.15
09/05/2025	09:31:28.007	50		100.15
			50	100.15
			50	100.15
09/05/2025	09:30:54.541	114		100.10
			114	100.10
			114	100.10
09/05/2025	09:30:51.933	209		100.20
			209	100.20
			209	100.20
09/05/2025	09:30:32.403	55		100.10
			55	100.10
			55	100.10
09/05/2025	09:30:08.874	50		100.00
			50	100.00
			50	100.00
09/05/2025	09:29:26.923	39		99.94
			39	99.94
			39	99.94
09/05/2025	09:29:22.650	30		99.94
			30	99.94
			30	99.94
09/05/2025	09:29:15.446	20		99.94
			20	99.94
			20	99.94
09/05/2025	09:29:08.113	20		99.92
			20	99.92
			20	99.92
09/05/2025	09:28:33.292	150		99.94
			150	99.94
			150	99.94
09/05/2025	09:27:08.388	33		100.00
			33	100.00
			33	100.00

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

Rheinmetall AG

Bid: 1 694.00
Ask: 1 694.50
Volume: 79 571
-0.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:29:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice