Tradegate Exchange

RWE AG

293

249

32.73

Date	Time	Volume	Order Volume	Price
09/05/2025	13:04:08.081	65		32.73
			65	32.73
			65	32.73
09/05/2025	13:04:01.943	460		32.74
			460	32.74
			460	32.74
09/05/2025	13:03:58.532	50		32.75
			50	32.75
			50	32.75
09/05/2025	13:02:40.311	1		32.78
			1	32.78
			1	32.78
09/05/2025	13:01:57.663	6		32.87
			6	32.87
			6	32.87
09/05/2025	13:00:32.995	65		32.76
			65	32.76
			65	32.76
09/05/2025	13:00:29.166	180		32.76
			30	32.76
			150	32.76
			150	32.76
			30	32.76
09/05/2025	12:58:32.883	1		32.80
			1	32.80
			1	32.80
09/05/2025	12:57:32.177	100		32.80
			100	32.80
			100	32.80
09/05/2025	12:57:12.363	10		32.81
			10	32.81
			10	32.81
09/05/2025	12:56:33.768	150		32.80
			150	32.80
			150	32.80
09/05/2025	12:56:23.891	12		32.80
			12	32.80
			12	32.80
09/05/2025	12:55:14.149	10		32.82
			10	32.82
			10	32.82
09/05/2025	12:53:08.281	200		32.82
			200	32.82
			200	32.82
09/05/2025	12:52:38.790	35		32.82
			35	32.82
			35	32.82
09/05/2025	12:51:06.741	35		32.83
			35	32.83
			35	32.83
09/05/2025	12:50:34.769	90		32.84
			90	32.84
			90	32.84
09/05/2025	12:50:08.105	50		32.85
			50	32.85
			50	32.85
09/05/2025	12:49:54.397	707		32.84
			707	32.84
			707	32.84
09/05/2025	12:49:09.325	250		32.85
			250	32.85
			250	32.85
09/05/2025	12:49:09.273	35		32.85
			35	32.85
			35	32.85
09/05/2025	12:47:06.149	130		32.86
			130	32.86
			130	32.86
09/05/2025	12:46:06.059	50		32.88
			50	32.88
			50	32.88
09/05/2025	12:43:10.909	4		32.89
			4	32.89
			4	32.89
09/05/2025	12:43:06.164	1 000		32.89
			1 000	32.89
			1 000	32.89
09/05/2025	12:42:39.791	250		32.87
			250	32.87
			250	32.87
09/05/2025	12:39:23.602	1 000		32.92
			1 000	32.92
			1 000	32.92
09/05/2025	12:38:18.903	340		32.90
			340	32.90
			340	32.90
09/05/2025	12:38:11.906	550		32.92
			550	32.92
			550	32.92
09/05/2025	12:37:01.609	100		32.90
			100	32.90
			100	32.90
09/05/2025	12:36:57.657	1		32.90
			1	32.90
			1	32.90
09/05/2025	12:36:07.200	100		32.88
			100	32.88
			100	32.88
09/05/2025	12:36:04.341	300		32.88
			300	32.88
			300	32.88
09/05/2025	12:34:39.950	30		32.90
			30	32.90
			30	32.90
09/05/2025	12:34:26.247	130		32.90
			130	32.90
			130	32.90
09/05/2025	12:32:27.637	1		32.90
			1	32.90
			1	32.90
09/05/2025	12:32:13.340	66		32.90
			66	32.90
			66	32.90
09/05/2025	12:31:04.524	2		32.92
			2	32.92
			2	32.92
09/05/2025	12:30:37.777	7		32.90
			7	32.90
			7	32.90
09/05/2025	12:28:55.066	1		32.95
			1	32.95
			1	32.95
09/05/2025	12:28:04.516	45		32.95
			45	32.95
			45	32.95
09/05/2025	12:26:29.546	200		32.95
			200	32.95
			200	32.95
09/05/2025	12:24:44.515	150		32.98
			150	32.98
			150	32.98
09/05/2025	12:24:18.224	1		32.98
			1	32.98
			1	32.98
09/05/2025	12:23:24.628	12		32.97
			12	32.97
			12	32.97
09/05/2025	12:22:34.499	500		32.97
			500	32.97
			500	32.97
09/05/2025	12:21:25.286	100		32.99
			100	32.99
			100	32.99
09/05/2025	12:21:25.138	1		32.99
			1	32.99
			1	32.99
09/05/2025	12:21:09.627	1 000		32.98
			1 000	32.98
			1 000	32.98
09/05/2025	12:19:14.197	151		32.97
			151	32.97
			151	32.97
09/05/2025	12:18:50.707	1		32.97
			1	32.97
			1	32.97
09/05/2025	12:18:35.425	50		32.97
			50	32.97
			50	32.97
09/05/2025	12:18:09.111	2		32.96
			2	32.96
			2	32.96
09/05/2025	12:14:40.411	1		32.92
			1	32.92
			1	32.92
09/05/2025	12:14:03.249	1		32.93
			1	32.93
			1	32.93
09/05/2025	12:12:52.275	15		32.92
			15	32.92
			15	32.92
09/05/2025	12:11:55.644	2 149		32.91
			2 149	32.91
			2 149	32.91
09/05/2025	12:10:25.755	1		32.91
			1	32.91
			1	32.91
09/05/2025	12:09:15.267	1		32.90
			1	32.90
			1	32.90
09/05/2025	12:09:14.616	500		32.89
			500	32.89
			500	32.89
09/05/2025	12:08:19.263	1		32.89
			1	32.89
			1	32.89
09/05/2025	12:07:57.682	50		32.88
			50	32.88
			50	32.88
09/05/2025	12:07:44.911	10		32.87
			10	32.87
			10	32.87
09/05/2025	12:06:56.765	2		32.88
			2	32.88
			2	32.88
09/05/2025	12:06:26.834	500		32.87
			500	32.87
			500	32.87
09/05/2025	12:06:18.111	1		32.88
			1	32.88
			1	32.88
09/05/2025	12:05:46.670	22		32.87
			22	32.87
			22	32.87
09/05/2025	12:04:51.230	1		32.88
			1	32.88
			1	32.88
09/05/2025	12:04:37.546	15		32.88
			15	32.88
			15	32.88
09/05/2025	12:04:23.223	2 500		32.90
			2 500	32.90
			2 500	32.90
09/05/2025	12:04:19.855	428		32.90
			70	32.90
			428	32.90
			33	32.90
			325	32.90
09/05/2025	12:02:49.201	100		32.87
			100	32.87
			100	32.87
09/05/2025	12:02:24.913	25		32.87
			25	32.87
			25	32.87
09/05/2025	11:58:41.180	7		32.87
			7	32.87
			7	32.87
09/05/2025	11:58:16.120	600		32.88
			600	32.88
			600	32.88
09/05/2025	11:56:41.692	44		32.87
			44	32.87
			44	32.87
09/05/2025	11:53:57.735	100		32.86
			100	32.86
			100	32.86
09/05/2025	11:53:34.744	1 000		32.86
			1 000	32.86
			1 000	32.86
09/05/2025	11:50:29.555	12		32.83
			12	32.83
			12	32.83
09/05/2025	11:49:34.290	70		32.84
			70	32.84
			70	32.84
09/05/2025	11:49:28.371	180		32.85
			180	32.85
			180	32.85
09/05/2025	11:48:44.667	100		32.83
			100	32.83
			100	32.83
09/05/2025	11:45:09.662	25		32.85
			25	32.85
			25	32.85
09/05/2025	11:44:08.014	10		32.84
			10	32.84
			10	32.84
09/05/2025	11:39:02.121	12		32.88
			12	32.88
			12	32.88
09/05/2025	11:38:18.953	50		32.86
			50	32.86
			50	32.86
09/05/2025	11:37:40.067	35		32.85
			35	32.85
			35	32.85
09/05/2025	11:36:17.805	300		32.83
			300	32.83
			300	32.83
09/05/2025	11:34:58.578	5		32.83
			5	32.83
			5	32.83
09/05/2025	11:33:30.812	55		32.83
			55	32.83
			55	32.83
09/05/2025	11:32:42.592	23		32.82
			23	32.82
			23	32.82
09/05/2025	11:32:24.782	250		32.82
			250	32.82
			250	32.82
09/05/2025	11:31:58.620	450		32.80
			450	32.80
			450	32.80
09/05/2025	11:31:31.031	100		32.81
			100	32.81
			100	32.81
09/05/2025	11:28:00.773	90		32.82
			90	32.82
			90	32.82
09/05/2025	11:27:59.369	7 000		32.79
			6 952	32.79
			48	32.79
			7 000	32.79
09/05/2025	11:27:46.518	1 000		32.81
			1 000	32.81
			1 000	32.81
09/05/2025	11:27:46.066	1 000		32.81
			1 000	32.81
			1 000	32.81
09/05/2025	11:27:44.504	1 000		32.81
			1 000	32.81
			1 000	32.81
09/05/2025	11:27:22.994	160		32.82
			160	32.82
			160	32.82
09/05/2025	11:25:15.539	15		32.83
			15	32.83
			15	32.83
09/05/2025	11:24:00.444	3		32.82
			3	32.82
			3	32.82
09/05/2025	11:23:34.782	2		32.83
			2	32.83
			2	32.83
09/05/2025	11:22:50.164	100		32.82
			100	32.82
			100	32.82
09/05/2025	11:16:06.152	1 000		32.79
			1 000	32.79
			1 000	32.79
09/05/2025	11:15:15.653	600		32.78
			600	32.78
			600	32.78
09/05/2025	11:15:07.691	30		32.77
			30	32.77
			30	32.77
09/05/2025	11:12:49.929	20		32.79
			20	32.79
			20	32.79
09/05/2025	11:09:41.192	8		32.77
			8	32.77
			8	32.77
09/05/2025	11:09:14.764	500		32.75
			500	32.75
			500	32.75
09/05/2025	11:06:31.771	100		32.75
			100	32.75
			100	32.75
09/05/2025	11:05:29.261	40		32.78
			40	32.78
			40	32.78
09/05/2025	11:05:14.685	10		32.78
			10	32.78
			10	32.78
09/05/2025	11:04:39.812	91		32.78
			91	32.78
			91	32.78
09/05/2025	11:03:42.237	100		32.77
			100	32.77
			100	32.77
09/05/2025	11:03:10.361	25		32.77
			25	32.77
			25	32.77
09/05/2025	11:02:32.855	60		32.76
			60	32.76
			60	32.76
09/05/2025	10:59:19.426	66		32.73
			66	32.73
			66	32.73
09/05/2025	10:58:00.378	4		32.73
			4	32.73
			4	32.73
09/05/2025	10:57:19.148	1 000		32.71
			1 000	32.71
			1 000	32.71
09/05/2025	10:55:34.603	100		32.71
			100	32.71
			100	32.71
09/05/2025	10:54:38.796	10		32.73
			10	32.73
			10	32.73
09/05/2025	10:53:08.083	24		32.72
			24	32.72
			24	32.72
09/05/2025	10:52:18.488	91		32.72
			91	32.72
			91	32.72
09/05/2025	10:51:03.711	31		32.70
			31	32.70
			31	32.70
09/05/2025	10:50:33.422	300		32.71
			300	32.71
			300	32.71
09/05/2025	10:49:24.046	2		32.73
			2	32.73
			2	32.73
09/05/2025	10:49:21.954	50		32.72
			50	32.72
			50	32.72
09/05/2025	10:47:56.455	10		32.72
			10	32.72
			10	32.72
09/05/2025	10:47:11.952	2		32.73
			2	32.73
			2	32.73
09/05/2025	10:45:07.858	50		32.72
			50	32.72
			50	32.72
09/05/2025	10:39:49.292	50		32.76
			50	32.76
			50	32.76
09/05/2025	10:37:29.931	1		32.76
			1	32.76
			1	32.76
09/05/2025	10:35:19.750	200		32.77
			200	32.77
			200	32.77
09/05/2025	10:32:01.638	100		32.76
			100	32.76
			100	32.76
09/05/2025	10:31:48.742	350		32.76
			350	32.76
			350	32.76
09/05/2025	10:31:37.987	77		32.76
			77	32.76
			77	32.76
09/05/2025	10:31:17.840	20		32.77
			20	32.77
			20	32.77
09/05/2025	10:30:28.556	30		32.77
			30	32.77
			30	32.77
09/05/2025	10:25:59.632	100		32.75
			100	32.75
			100	32.75
09/05/2025	10:25:00.909	4		32.76
			4	32.76
			4	32.76
09/05/2025	10:23:57.244	100		32.75
			100	32.75
			100	32.75
09/05/2025	10:23:56.906	83		32.75
			83	32.75
			83	32.75
09/05/2025	10:23:56.607	56		32.75
			56	32.75
			56	32.75
09/05/2025	10:22:19.121	420		32.75
			420	32.75
			420	32.75
09/05/2025	10:21:39.624	99		32.76
			99	32.76
			99	32.76
09/05/2025	10:20:21.851	70		32.76
			70	32.76
			70	32.76
09/05/2025	10:20:10.221	2		32.76
			2	32.76
			2	32.76
09/05/2025	10:19:22.004	90		32.75
			90	32.75
			90	32.75
09/05/2025	10:16:19.499	250		32.79
			250	32.79
			250	32.79
09/05/2025	10:15:37.324	1		32.83
			1	32.83
			1	32.83
09/05/2025	10:15:36.150	20		32.82
			20	32.82
			20	32.82
09/05/2025	10:14:15.352	200		32.83
			200	32.83
			200	32.83
09/05/2025	10:11:01.213	25		32.84
			25	32.84
			25	32.84
09/05/2025	10:10:41.846	15		32.83
			15	32.83
			15	32.83
09/05/2025	10:10:16.235	5		32.84
			5	32.84
			5	32.84
09/05/2025	10:08:28.430	200		32.81
			200	32.81
			200	32.81
09/05/2025	10:07:54.112	50		32.80
			50	32.80
			50	32.80
09/05/2025	10:06:54.344	3		32.81
			3	32.81
			3	32.81
09/05/2025	10:06:35.700	96		32.78
			96	32.78
			96	32.78
09/05/2025	10:04:20.029	120		32.80
			120	32.80
			120	32.80
09/05/2025	10:04:00.358	200		32.80
			200	32.80
			200	32.80
09/05/2025	10:01:52.898	100		32.82
			100	32.82
			100	32.82
09/05/2025	10:01:34.960	1 000		32.82
			1 000	32.82
			1 000	32.82
09/05/2025	10:01:06.038	100		32.81
			100	32.81
			100	32.81
09/05/2025	10:00:12.284	300		32.80
			300	32.80
			300	32.80
09/05/2025	09:59:03.241	200		32.80
			200	32.80
			200	32.80
09/05/2025	09:57:58.280	100		32.85
			100	32.85
			100	32.85
09/05/2025	09:55:52.543	100		32.89
			100	32.89
			100	32.89
09/05/2025	09:55:02.658	60		32.89
			60	32.89
			60	32.89
09/05/2025	09:50:25.902	216		32.89
			216	32.89
			216	32.89
09/05/2025	09:49:26.056	75		32.90
			75	32.90
			75	32.90
09/05/2025	09:47:19.767	100		32.84
			100	32.84
			100	32.84
09/05/2025	09:44:50.720	600		32.90
			600	32.90
			600	32.90
09/05/2025	09:41:02.447	30		32.85
			30	32.85
			30	32.85
09/05/2025	09:40:44.250	280		32.84
			280	32.84
			280	32.84
09/05/2025	09:37:52.445	61		32.78
			61	32.78
			61	32.78
09/05/2025	09:33:59.833	80		32.71
			80	32.71
			80	32.71
09/05/2025	09:31:41.113	1 000		32.71
			1 000	32.71
			1 000	32.71
09/05/2025	09:30:59.946	61		32.71
			61	32.71
			61	32.71
09/05/2025	09:30:31.879	400		32.71
			400	32.71
			400	32.71
09/05/2025	09:26:19.169	90		32.72
			90	32.72
			90	32.72
09/05/2025	09:24:59.470	590		32.72
			590	32.72
			590	32.72
09/05/2025	09:23:01.694	250		32.69
			250	32.69
			250	32.69
09/05/2025	09:18:50.240	60		32.71
			60	32.71
			60	32.71
09/05/2025	09:18:48.825	100		32.71
			100	32.71
			100	32.71
09/05/2025	09:15:02.420	50		32.67
			50	32.67
			50	32.67
09/05/2025	09:13:32.649	400		32.68
			400	32.68
			400	32.68
09/05/2025	09:13:22.669	10		32.66
			10	32.66
			10	32.66
09/05/2025	09:11:25.326	25		32.69
			25	32.69
			25	32.69
09/05/2025	09:07:31.944	1 000		32.71
			1 000	32.71
			1 000	32.71
09/05/2025	09:06:14.021	200		32.70
			200	32.70
			200	32.70
09/05/2025	09:06:03.455	155		32.69
			155	32.69
			155	32.69
09/05/2025	09:04:19.169	152		32.58
			152	32.58
			152	32.58
09/05/2025	09:03:43.396	60		32.60
			60	32.60
			60	32.60
09/05/2025	09:03:32.853	150		32.62
			150	32.62
			150	32.62
09/05/2025	09:02:56.906	100		32.61
			100	32.61
			100	32.61
09/05/2025	09:01:33.511	626		32.50
			63	32.50
			10	32.50
			150	32.50
			50	32.50
			150	32.50
			3	32.50
			100	32.50
			100	32.50
			626	32.50
09/05/2025	09:01:18.237	250		32.53
			250	32.53
			250	32.53
09/05/2025	09:01:18.146	67		32.55
			67	32.55
			17	32.55
			50	32.55
09/05/2025	09:00:42.793	200		32.60
			200	32.60
			200	32.60
09/05/2025	09:00:42.698	840		32.60
			840	32.60
			840	32.60
09/05/2025	09:00:36.117	200		32.63
			200	32.63
			200	32.63
09/05/2025	08:58:25.293	50		32.61
			50	32.61
			50	32.61
09/05/2025	08:58:15.518	122		32.69
			122	32.69
			122	32.69
09/05/2025	08:57:36.097	10		32.61
			10	32.61
			10	32.61
09/05/2025	08:54:55.395	125		32.69
			125	32.69
			125	32.69
09/05/2025	08:52:56.740	3		32.61
			3	32.61
			3	32.61
09/05/2025	08:52:00.847	1		32.61
			1	32.61
			1	32.61
09/05/2025	08:51:51.116	52		32.61
			52	32.61
			52	32.61
09/05/2025	08:47:16.017	30		32.69
			30	32.69
			30	32.69
09/05/2025	08:46:58.295	20		32.69
			20	32.69
			20	32.69
09/05/2025	08:42:51.808	300		32.69
			79	32.69
			300	32.69
			221	32.69
09/05/2025	08:42:19.918	195		32.64
			195	32.64
			195	32.64
09/05/2025	08:42:08.045	1		32.64
			1	32.64
			1	32.64
09/05/2025	08:41:31.097	5		32.64
			5	32.64
			5	32.64
09/05/2025	08:41:26.598	25		32.69
			25	32.69
			25	32.69
09/05/2025	08:36:57.473	30		32.64
			30	32.64
			30	32.64
09/05/2025	08:35:11.955	15		32.64
			15	32.64
			15	32.64
09/05/2025	08:31:50.008	107		32.69
			8	32.69
			107	32.69
			99	32.69
09/05/2025	08:31:24.427	20		32.63
			20	32.63
			20	32.63
09/05/2025	08:28:16.532	15		32.69
			15	32.69
			15	32.69
09/05/2025	08:27:07.744	30		32.69
			30	32.69
			30	32.69
09/05/2025	08:24:24.835	2		32.73
			2	32.73
			2	32.73
09/05/2025	08:22:53.240	10		32.73
			10	32.73
			10	32.73
09/05/2025	08:20:28.737	40		32.63
			40	32.63
			40	32.63
09/05/2025	08:18:20.416	150		32.63
			150	32.63
			150	32.63
09/05/2025	08:17:14.989	50		32.63
			50	32.63
			50	32.63
09/05/2025	08:16:41.132	6		32.63
			6	32.63
			6	32.63
09/05/2025	08:12:38.863	10		32.63
			10	32.63
			10	32.63
09/05/2025	08:12:36.003	159		32.63
			159	32.63
			159	32.63
09/05/2025	08:10:00.041	10		32.73
			10	32.73
			10	32.73
09/05/2025	08:08:19.041	50		32.67
			50	32.67
			50	32.67
09/05/2025	08:07:44.163	31		32.69
			16	32.69
			15	32.69
			31	32.69
09/05/2025	08:03:48.371	3 905		32.64
			99	32.64
			15	32.64
			3 791	32.64
			3 905	32.64
09/05/2025	08:03:18.320	595		32.66
			595	32.66
			500	32.66
			79	32.66
			16	32.66
09/05/2025	08:00:46.734	500		32.73
			500	32.73
			500	32.73
09/05/2025	08:00:38.469	4		32.64
			4	32.64
			4	32.64
09/05/2025	08:00:36.558	3		32.73
			3	32.73
			3	32.73
09/05/2025	08:00:35.856	3		32.64
			3	32.64
			3	32.64
09/05/2025	08:00:20.528	14		32.73
			14	32.73
			14	32.73
09/05/2025	08:00:15.997	11		32.73
			11	32.73
			11	32.73
09/05/2025	08:00:00.223	5		32.64
			5	32.64
			5	32.64
09/05/2025	07:58:23.793	200		32.73
			79	32.73
			11	32.73
			200	32.73
			15	32.73
			80	32.73
			15	32.73
09/05/2025	07:50:50.099	25		32.73
			16	32.73
			25	32.73
			9	32.73
09/05/2025	07:49:34.519	250		32.63
			16	32.63
			234	32.63
			250	32.63
09/05/2025	07:33:35.171	106		32.63
			106	32.63
			106	32.63
09/05/2025	07:33:26.527	744		32.63
			744	32.63
			500	32.63
			100	32.63
			50	32.63
			15	32.63
			79	32.63
09/05/2025	07:30:07.512	764		32.71
			6	32.71
			35	32.71
			76	32.71
			30	32.71
			100	32.71
			3	32.71
			462	32.71
			2	32.71
			120	32.71
			50	32.71
			1	32.71
			150	32.71
			153	32.71
			240	32.71
			100	32.71

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: 1 692.00
Ask: 1 692.50
Volume: 83 333
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 13:04:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice