Tradegate Exchange

RENK Group AG

2407

1552

52.71

Date	Time	Volume	Order Volume	Price
14/05/2025	15:04:09.669	5		52.71
			5	52.71
			5	52.71
14/05/2025	15:03:59.766	4		52.61
			4	52.61
			4	52.61
14/05/2025	15:03:51.775	50		52.64
			50	52.64
			50	52.64
14/05/2025	15:03:50.097	100		52.65
			100	52.65
			100	52.65
14/05/2025	15:03:39.235	200		52.70
			200	52.70
			200	52.70
14/05/2025	15:03:39.168	170		52.73
			10	52.73
			30	52.73
			170	52.73
			100	52.73
			30	52.73
14/05/2025	15:02:44.599	200		52.80
			200	52.80
			200	52.80
14/05/2025	15:02:33.558	50		52.73
			50	52.73
			50	52.73
14/05/2025	15:02:26.904	212		52.90
			132	52.90
			150	52.90
			80	52.90
			42	52.90
			20	52.90
14/05/2025	15:01:59.017	300		52.85
			300	52.85
			300	52.85
14/05/2025	15:01:48.567	100		52.85
			100	52.85
			100	52.85
14/05/2025	15:01:30.724	85		52.90
			85	52.90
			85	52.90
14/05/2025	15:01:26.766	30		52.93
			30	52.93
			30	52.93
14/05/2025	15:00:47.821	200		52.91
			200	52.91
			200	52.91
14/05/2025	15:00:35.134	100		52.91
			100	52.91
			100	52.91
14/05/2025	15:00:16.058	18		52.81
			18	52.81
			18	52.81
14/05/2025	15:00:03.251	188		52.83
			188	52.83
			188	52.83
14/05/2025	15:00:00.331	1		52.82
			1	52.82
			1	52.82
14/05/2025	14:59:32.332	40		52.80
			40	52.80
			40	52.80
14/05/2025	14:59:30.707	30		52.85
			30	52.85
			30	52.85
14/05/2025	14:59:16.387	10		52.90
			10	52.90
			10	52.90
14/05/2025	14:59:12.048	3		52.82
			3	52.82
			3	52.82
14/05/2025	14:58:45.907	100		52.89
			100	52.89
			100	52.89
14/05/2025	14:58:28.019	200		52.87
			200	52.87
			200	52.87
14/05/2025	14:58:01.369	200		52.79
			200	52.79
			200	52.79
14/05/2025	14:57:51.671	2		52.80
			2	52.80
			2	52.80
14/05/2025	14:57:49.859	10		52.80
			10	52.80
			10	52.80
14/05/2025	14:57:37.416	25		52.80
			25	52.80
			25	52.80
14/05/2025	14:57:27.604	40		52.80
			40	52.80
			40	52.80
14/05/2025	14:56:55.338	1		52.82
			1	52.82
			1	52.82
14/05/2025	14:56:27.405	70		52.77
			70	52.77
			70	52.77
14/05/2025	14:56:17.974	50		52.79
			50	52.79
			50	52.79
14/05/2025	14:55:53.921	205		52.65
			205	52.65
			205	52.65
14/05/2025	14:55:49.160	100		52.68
			100	52.68
			100	52.68
14/05/2025	14:55:33.522	18		52.67
			18	52.67
			18	52.67
14/05/2025	14:55:21.793	6		52.63
			6	52.63
			6	52.63
14/05/2025	14:54:54.147	23		52.69
			23	52.69
			23	52.69
14/05/2025	14:54:53.597	100		52.69
			100	52.69
			100	52.69
14/05/2025	14:54:45.457	50		52.69
			50	52.69
			50	52.69
14/05/2025	14:54:38.637	50		52.73
			50	52.73
			50	52.73
14/05/2025	14:54:34.169	50		52.70
			50	52.70
			50	52.70
14/05/2025	14:54:31.146	55		52.74
			55	52.74
			55	52.74
14/05/2025	14:54:30.653	15		52.75
			15	52.75
			15	52.75
14/05/2025	14:54:30.565	1 232		52.76
			12	52.76
			10	52.76
			900	52.76
			1 050	52.76
			332	52.76
			100	52.76
			60	52.76
14/05/2025	14:53:08.806	250		52.76
			250	52.76
			250	52.76
14/05/2025	14:53:07.999	100		52.77
			100	52.77
			100	52.77
14/05/2025	14:53:06.100	100		52.93
			100	52.93
			100	52.93
14/05/2025	14:53:00.994	40		52.92
			40	52.92
			40	52.92
14/05/2025	14:52:55.882	65		52.95
			65	52.95
			65	52.95
14/05/2025	14:52:32.776	300		52.97
			300	52.97
			300	52.97
14/05/2025	14:51:53.091	54		52.88
			50	52.88
			54	52.88
			4	52.88
14/05/2025	14:51:33.317	250		52.82
			250	52.82
			250	52.82
14/05/2025	14:51:17.622	30		52.82
			30	52.82
			30	52.82
14/05/2025	14:51:12.229	99		52.82
			99	52.82
			99	52.82
14/05/2025	14:51:07.660	60		52.82
			60	52.82
			60	52.82
14/05/2025	14:51:01.456	20		52.82
			20	52.82
			20	52.82
14/05/2025	14:50:53.534	75		52.82
			75	52.82
			75	52.82
14/05/2025	14:50:38.450	10		52.74
			10	52.74
			10	52.74
14/05/2025	14:50:29.184	20		52.75
			20	52.75
			20	52.75
14/05/2025	14:50:21.741	19		52.76
			19	52.76
			19	52.76
14/05/2025	14:50:11.437	40		52.80
			40	52.80
			40	52.80
14/05/2025	14:50:02.724	30		52.82
			30	52.82
			30	52.82
14/05/2025	14:49:52.061	200		52.81
			200	52.81
			200	52.81
14/05/2025	14:49:49.835	15		52.83
			15	52.83
			15	52.83
14/05/2025	14:49:45.709	100		52.82
			100	52.82
			100	52.82
14/05/2025	14:49:40.388	1		52.80
			1	52.80
			1	52.80
14/05/2025	14:49:35.254	300		52.80
			100	52.80
			300	52.80
			200	52.80
14/05/2025	14:49:30.251	150		52.83
			150	52.83
			150	52.83
14/05/2025	14:48:48.785	120		52.88
			120	52.88
			120	52.88
14/05/2025	14:48:37.696	62		52.81
			62	52.81
			62	52.81
14/05/2025	14:48:22.289	100		52.86
			100	52.86
			100	52.86
14/05/2025	14:48:17.805	6		52.81
			6	52.81
			6	52.81
14/05/2025	14:48:15.710	25		52.81
			25	52.81
			25	52.81
14/05/2025	14:48:14.173	12		52.88
			12	52.88
			12	52.88
14/05/2025	14:48:11.617	20		52.88
			20	52.88
			20	52.88
14/05/2025	14:47:39.221	100		52.63
			100	52.63
			100	52.63
14/05/2025	14:47:38.513	3		52.66
			3	52.66
			3	52.66
14/05/2025	14:47:38.016	125		52.66
			125	52.66
			125	52.66
14/05/2025	14:47:36.623	500		52.57
			376	52.57
			74	52.57
			500	52.57
			10	52.57
			40	52.57
14/05/2025	14:47:30.075	250		52.71
			250	52.71
			250	52.71
14/05/2025	14:47:24.764	350		52.71
			350	52.71
			350	52.71
14/05/2025	14:47:24.649	7		52.71
			7	52.71
			7	52.71
14/05/2025	14:46:38.494	250		52.77
			250	52.77
			250	52.77
14/05/2025	14:46:25.635	94		52.86
			94	52.86
			94	52.86
14/05/2025	14:45:29.706	300		52.85
			150	52.85
			300	52.85
			150	52.85
14/05/2025	14:45:25.361	350		52.77
			350	52.77
			350	52.77
14/05/2025	14:45:22.881	248		52.86
			248	52.86
			100	52.86
			18	52.86
			130	52.86
14/05/2025	14:45:22.839	1 140		52.78
			370	52.78
			100	52.78
			750	52.78
			20	52.78
			1 000	52.78
			40	52.78
14/05/2025	14:44:19.243	250		52.86
			250	52.86
			250	52.86
14/05/2025	14:44:02.045	200		52.81
			200	52.81
			200	52.81
14/05/2025	14:43:51.441	20		52.82
			20	52.82
			10	52.82
			10	52.82
14/05/2025	14:43:39.030	50		52.87
			50	52.87
			50	52.87
14/05/2025	14:43:28.215	30		52.82
			30	52.82
			30	52.82
14/05/2025	14:43:20.179	25		52.87
			25	52.87
			25	52.87
14/05/2025	14:43:17.538	31		52.87
			31	52.87
			31	52.87
14/05/2025	14:43:14.503	18		52.82
			18	52.82
			18	52.82
14/05/2025	14:42:58.904	1 000		52.60
			40	52.60
			1 000	52.60
			85	52.60
			100	52.60
			640	52.60
			25	52.60
			100	52.60
			10	52.60
14/05/2025	14:42:54.703	1 300		52.82
			400	52.82
			1 110	52.82
			900	52.82
			190	52.82
14/05/2025	14:42:42.844	250		52.82
			250	52.82
			250	52.82
14/05/2025	14:42:17.912	200		52.93
			200	52.93
			200	52.93
14/05/2025	14:42:03.943	170		52.85
			170	52.85
			170	52.85
14/05/2025	14:42:03.024	50		52.94
			50	52.94
			50	52.94
14/05/2025	14:42:01.990	100		52.90
			100	52.90
			100	52.90
14/05/2025	14:41:55.427	50		52.99
			50	52.99
			50	52.99
14/05/2025	14:41:25.453	86		52.87
			6	52.87
			86	52.87
			80	52.87
14/05/2025	14:41:22.678	250		52.85
			250	52.85
			250	52.85
14/05/2025	14:41:21.299	200		52.89
			200	52.89
			200	52.89
14/05/2025	14:41:17.776	700		52.96
			250	52.96
			450	52.96
			50	52.96
			650	52.96
14/05/2025	14:41:10.305	350		52.96
			350	52.96
			350	52.96
14/05/2025	14:40:51.393	60		53.00
			60	53.00
			60	53.00
14/05/2025	14:40:48.362	20		52.97
			20	52.97
			20	52.97
14/05/2025	14:40:48.231	70		52.99
			70	52.99
			70	52.99
14/05/2025	14:40:43.402	80		53.03
			80	53.03
			80	53.03
14/05/2025	14:40:21.811	50		53.09
			50	53.09
			50	53.09
14/05/2025	14:40:10.541	1		53.05
			1	53.05
			1	53.05
14/05/2025	14:40:08.738	25		53.07
			25	53.07
			25	53.07
14/05/2025	14:40:03.723	250		52.97
			250	52.97
			250	52.97
14/05/2025	14:39:51.607	300		52.97
			300	52.97
			300	52.97
14/05/2025	14:39:42.600	80		52.94
			80	52.94
			80	52.94
14/05/2025	14:39:42.474	39		52.92
			39	52.92
			39	52.92
14/05/2025	14:39:32.508	1		52.89
			1	52.89
			1	52.89
14/05/2025	14:39:18.611	200		52.81
			200	52.81
			200	52.81
14/05/2025	14:39:12.221	20		52.90
			20	52.90
			20	52.90
14/05/2025	14:39:11.599	200		52.91
			200	52.91
			200	52.91
14/05/2025	14:39:06.734	15		52.89
			15	52.89
			15	52.89
14/05/2025	14:38:53.896	3		52.76
			3	52.76
			3	52.76
14/05/2025	14:38:46.428	190		52.85
			190	52.85
			190	52.85
14/05/2025	14:38:37.656	5		52.81
			5	52.81
			5	52.81
14/05/2025	14:38:34.122	100		52.74
			100	52.74
			100	52.74
14/05/2025	14:38:28.026	80		52.81
			80	52.81
			80	52.81
14/05/2025	14:38:27.883	270		52.81
			20	52.81
			270	52.81
			250	52.81
14/05/2025	14:37:52.737	250		52.75
			250	52.75
			250	52.75
14/05/2025	14:37:50.567	95		52.62
			95	52.62
			95	52.62
14/05/2025	14:37:21.428	35		52.36
			35	52.36
			35	52.36
14/05/2025	14:37:17.585	6		52.41
			6	52.41
			6	52.41
14/05/2025	14:37:09.809	22		52.43
			22	52.43
			22	52.43
14/05/2025	14:37:09.352	60		52.41
			60	52.41
			60	52.41
14/05/2025	14:36:55.938	50		52.39
			50	52.39
			50	52.39
14/05/2025	14:36:48.575	25		52.41
			25	52.41
			25	52.41
14/05/2025	14:36:46.208	100		52.41
			100	52.41
			100	52.41
14/05/2025	14:36:29.471	290		52.31
			290	52.31
			250	52.31
			40	52.31
14/05/2025	14:36:25.158	250		52.31
			250	52.31
			250	52.31
14/05/2025	14:35:54.497	105		52.31
			105	52.31
			105	52.31
14/05/2025	14:35:53.754	200		52.29
			200	52.29
			200	52.29
14/05/2025	14:35:46.778	50		52.32
			50	52.32
			50	52.32
14/05/2025	14:35:38.146	30		52.39
			30	52.39
			30	52.39
14/05/2025	14:35:30.067	170		52.30
			170	52.30
			170	52.30
14/05/2025	14:35:26.495	100		52.29
			100	52.29
			100	52.29
14/05/2025	14:35:24.936	4		52.29
			4	52.29
			4	52.29
14/05/2025	14:35:15.745	20		52.28
			20	52.28
			20	52.28
14/05/2025	14:35:09.770	183		52.24
			183	52.24
			183	52.24
14/05/2025	14:35:00.081	10		52.26
			10	52.26
			10	52.26
14/05/2025	14:34:57.919	20		52.26
			20	52.26
			20	52.26
14/05/2025	14:34:51.644	25		52.25
			25	52.25
			25	52.25
14/05/2025	14:34:48.382	9		52.24
			9	52.24
			9	52.24
14/05/2025	14:34:45.253	100		52.10
			100	52.10
			100	52.10
14/05/2025	14:34:40.551	25		52.11
			25	52.11
			25	52.11
14/05/2025	14:34:21.890	400		52.04
			400	52.04
			400	52.04
14/05/2025	14:34:18.473	100		52.08
			100	52.08
			100	52.08
14/05/2025	14:34:14.761	10		52.05
			10	52.05
			10	52.05
14/05/2025	14:34:04.414	10		52.18
			10	52.18
			10	52.18
14/05/2025	14:34:03.909	80		52.09
			80	52.09
			30	52.09
			50	52.09
14/05/2025	14:33:57.490	250		52.20
			250	52.20
			250	52.20
14/05/2025	14:33:53.149	100		52.28
			100	52.28
			100	52.28
14/05/2025	14:33:52.881	200		52.25
			200	52.25
			200	52.25
14/05/2025	14:33:49.080	191		52.30
			191	52.30
			191	52.30
14/05/2025	14:33:35.149	10		52.22
			10	52.22
			10	52.22
14/05/2025	14:33:25.356	50		52.37
			50	52.37
			50	52.37
14/05/2025	14:33:08.589	10		52.23
			10	52.23
			10	52.23
14/05/2025	14:32:41.928	10		52.13
			10	52.13
			10	52.13
14/05/2025	14:32:39.855	150		52.22
			150	52.22
			150	52.22
14/05/2025	14:32:39.706	250		52.22
			250	52.22
			250	52.22
14/05/2025	14:32:33.852	250		52.14
			250	52.14
			250	52.14
14/05/2025	14:32:22.314	200		52.10
			200	52.10
			200	52.10
14/05/2025	14:32:22.267	95		52.11
			95	52.11
			95	52.11
14/05/2025	14:32:15.474	40		52.29
			40	52.29
			40	52.29
14/05/2025	14:32:10.096	100		52.31
			100	52.31
			100	52.31
14/05/2025	14:32:08.489	50		52.30
			50	52.30
			50	52.30
14/05/2025	14:31:52.984	100		52.12
			100	52.12
			100	52.12
14/05/2025	14:31:46.078	4		52.11
			4	52.11
			4	52.11
14/05/2025	14:31:34.721	50		52.10
			50	52.10
			50	52.10
14/05/2025	14:31:33.850	230		52.06
			230	52.06
			230	52.06
14/05/2025	14:31:30.490	30		52.15
			30	52.15
			30	52.15
14/05/2025	14:31:19.819	200		52.20
			200	52.20
			200	52.20
14/05/2025	14:31:15.203	20		52.20
			20	52.20
			20	52.20
14/05/2025	14:31:04.388	300		52.26
			300	52.26
			300	52.26
14/05/2025	14:30:43.393	20		52.33
			20	52.33
			20	52.33
14/05/2025	14:30:41.420	20		52.22
			20	52.22
			20	52.22
14/05/2025	14:30:40.580	20		52.17
			20	52.17
			20	52.17
14/05/2025	14:30:39.281	10		52.24
			10	52.24
			10	52.24
14/05/2025	14:30:28.291	10		52.24
			10	52.24
			10	52.24
14/05/2025	14:30:27.640	58		52.24
			58	52.24
			58	52.24
14/05/2025	14:30:21.788	159		52.25
			100	52.25
			159	52.25
			59	52.25
14/05/2025	14:30:21.734	200		52.25
			200	52.25
			200	52.25
14/05/2025	14:30:12.791	200		52.26
			200	52.26
			200	52.26
14/05/2025	14:30:05.330	150		52.30
			150	52.30
			150	52.30
14/05/2025	14:29:41.995	10		52.50
			10	52.50
			10	52.50
14/05/2025	14:29:32.253	100		52.50
			100	52.50
			100	52.50
14/05/2025	14:29:31.575	50		52.56
			50	52.56
			50	52.56
14/05/2025	14:29:24.065	50		52.48
			50	52.48
			50	52.48
14/05/2025	14:29:24.039	350		52.61
			250	52.61
			350	52.61
			100	52.61
14/05/2025	14:29:15.662	300		52.54
			300	52.54
			300	52.54
14/05/2025	14:29:09.757	3		52.46
			3	52.46
			3	52.46
14/05/2025	14:28:57.463	250		52.50
			250	52.50
			250	52.50
14/05/2025	14:28:57.377	150		52.58
			150	52.58
			150	52.58
14/05/2025	14:28:50.390	350		52.58
			350	52.58
			350	52.58
14/05/2025	14:28:49.326	100		52.56
			100	52.56
			100	52.56
14/05/2025	14:28:45.793	20		52.56
			20	52.56
			20	52.56
14/05/2025	14:28:41.522	10		52.56
			10	52.56
			10	52.56
14/05/2025	14:28:09.865	20		52.78
			20	52.78
			20	52.78
14/05/2025	14:28:09.584	22		52.78
			22	52.78
			22	52.78
14/05/2025	14:27:44.845	150		52.32
			150	52.32
			150	52.32
14/05/2025	14:27:44.180	100		52.32
			100	52.32
			100	52.32
14/05/2025	14:27:42.478	50		52.18
			50	52.18
			50	52.18
14/05/2025	14:27:41.695	300		52.31
			300	52.31
			300	52.31
14/05/2025	14:27:25.642	200		52.37
			200	52.37
			200	52.37
14/05/2025	14:27:23.835	7		52.37
			7	52.37
			7	52.37
14/05/2025	14:27:04.930	100		52.28
			100	52.28
			100	52.28
14/05/2025	14:27:01.894	50		52.32
			50	52.32
			50	52.32
14/05/2025	14:26:53.848	40		52.18
			40	52.18
			40	52.18
14/05/2025	14:26:49.375	122		52.50
			100	52.50
			10	52.50
			122	52.50
			12	52.50
14/05/2025	14:26:36.485	96		52.61
			96	52.61
			96	52.61
14/05/2025	14:26:36.347	80		52.51
			40	52.51
			80	52.51
			40	52.51
14/05/2025	14:26:32.566	10		52.64
			10	52.64
			10	52.64
14/05/2025	14:26:31.918	45		52.64
			45	52.64
			45	52.64
14/05/2025	14:26:01.664	69		52.69
			30	52.69
			69	52.69
			39	52.69
14/05/2025	14:26:01.386	250		52.69
			19	52.69
			220	52.69
			250	52.69
			11	52.69
14/05/2025	14:26:01.152	250		52.69
			250	52.69
			250	52.69
14/05/2025	14:26:00.844	250		52.69
			250	52.69
			250	52.69
14/05/2025	14:26:00.230	250		52.66
			250	52.66
			250	52.66
14/05/2025	14:25:35.592	250		52.63
			250	52.63
			250	52.63
14/05/2025	14:25:29.262	10		52.82
			10	52.82
			10	52.82
14/05/2025	14:25:27.119	85		52.78
			85	52.78
			85	52.78
14/05/2025	14:25:24.986	4		52.82
			4	52.82
			4	52.82
14/05/2025	14:25:24.875	100		52.80
			100	52.80
			100	52.80
14/05/2025	14:25:21.451	10		52.84
			10	52.84
			10	52.84
14/05/2025	14:25:19.863	5		52.82
			5	52.82
			5	52.82
14/05/2025	14:25:18.340	20		52.82
			20	52.82
			20	52.82
14/05/2025	14:25:12.583	50		52.85
			50	52.85
			50	52.85
14/05/2025	14:25:12.443	12		52.85
			12	52.85
			12	52.85
14/05/2025	14:24:55.769	1		52.89
			1	52.89
			1	52.89
14/05/2025	14:24:54.146	30		52.73
			30	52.73
			30	52.73
14/05/2025	14:24:44.861	40		52.79
			40	52.79
			40	52.79
14/05/2025	14:24:43.184	20		52.79
			20	52.79
			20	52.79
14/05/2025	14:24:35.848	18		52.79
			18	52.79
			18	52.79
14/05/2025	14:24:27.754	19		52.76
			19	52.76
			19	52.76
14/05/2025	14:24:25.064	50		52.76
			50	52.76
			50	52.76
14/05/2025	14:24:24.937	73		52.78
			73	52.78
			73	52.78
14/05/2025	14:24:18.866	400		52.78
			400	52.78
			400	52.78
14/05/2025	14:24:17.799	25		52.88
			25	52.88
			25	52.88
14/05/2025	14:24:17.324	110		52.88
			110	52.88
			110	52.88
14/05/2025	14:24:17.184	382		52.88
			382	52.88
			181	52.88
			1	52.88
			200	52.88
14/05/2025	14:24:14.070	350		52.88
			350	52.88
			350	52.88
14/05/2025	14:24:13.983	520		52.88
			469	52.88
			50	52.88
			300	52.88
			20	52.88
			200	52.88
			1	52.88
14/05/2025	14:24:01.540	200		52.88
			200	52.88
			200	52.88
14/05/2025	14:24:00.824	15		52.90
			15	52.90
			15	52.90
14/05/2025	14:23:56.150	50		53.00
			50	53.00
			50	53.00
14/05/2025	14:23:51.936	4		53.03
			4	53.03
			4	53.03
14/05/2025	14:23:36.399	200		52.87
			200	52.87
			200	52.87
14/05/2025	14:23:35.734	40		52.99
			40	52.99
			40	52.99
14/05/2025	14:23:35.076	3		52.87
			3	52.87
			3	52.87
14/05/2025	14:23:33.654	25		52.99
			25	52.99
			25	52.99
14/05/2025	14:23:27.424	20		52.89
			20	52.89
			20	52.89
14/05/2025	14:23:18.426	56		52.83
			56	52.83
			56	52.83
14/05/2025	14:23:12.434	25		52.62
			25	52.62
			25	52.62
14/05/2025	14:23:11.168	8		52.45
			8	52.45
			8	52.45
14/05/2025	14:23:05.288	150		52.41
			150	52.41
			100	52.41
			30	52.41
			20	52.41
14/05/2025	14:23:02.484	40		52.37
			40	52.37
			40	52.37
14/05/2025	14:23:00.432	176		52.29
			176	52.29
			176	52.29
14/05/2025	14:23:00.288	300		52.29
			300	52.29
			300	52.29
14/05/2025	14:22:58.458	200		52.44
			200	52.44
			200	52.44
14/05/2025	14:22:54.126	20		52.43
			20	52.43
			20	52.43
14/05/2025	14:22:53.889	20		52.48
			20	52.48
			20	52.48
14/05/2025	14:22:53.419	80		52.48
			80	52.48
			80	52.48
14/05/2025	14:22:43.418	200		52.51
			200	52.51
			200	52.51
14/05/2025	14:22:38.958	100		52.51
			100	52.51
			100	52.51
14/05/2025	14:22:38.818	170		52.51
			170	52.51
			170	52.51
14/05/2025	14:22:35.102	200		52.51
			200	52.51
			200	52.51
14/05/2025	14:22:32.670	30		52.54
			30	52.54
			30	52.54
14/05/2025	14:22:31.548	55		52.54
			55	52.54
			55	52.54
14/05/2025	14:22:30.213	100		52.57
			100	52.57
			100	52.57
14/05/2025	14:22:26.510	150		52.62
			150	52.62
			150	52.62
14/05/2025	14:22:20.213	38		52.68
			38	52.68
			38	52.68
14/05/2025	14:22:19.855	20		52.68
			20	52.68
			20	52.68
14/05/2025	14:22:16.388	250		52.63
			250	52.63
			250	52.63
14/05/2025	14:22:14.563	20		52.78
			20	52.78
			20	52.78
14/05/2025	14:22:08.797	20		52.80
			20	52.80
			20	52.80
14/05/2025	14:22:04.282	30		52.79
			30	52.79
			30	52.79
14/05/2025	14:22:02.778	226		52.90
			226	52.90
			176	52.90
			50	52.90
14/05/2025	14:21:58.329	250		52.89
			250	52.89
			250	52.89
14/05/2025	14:21:57.419	100		52.89
			100	52.89
			100	52.89
14/05/2025	14:21:50.892	20		52.77
			20	52.77
			20	52.77
14/05/2025	14:21:43.301	227		52.49
			227	52.49
			227	52.49
14/05/2025	14:21:43.240	320		52.49
			300	52.49
			320	52.49
			20	52.49
14/05/2025	14:21:42.840	100		52.58
			100	52.58
			100	52.58
14/05/2025	14:21:36.881	20		52.50
			20	52.50
			20	52.50
14/05/2025	14:21:33.423	48		52.54
			48	52.54
			48	52.54
14/05/2025	14:21:25.876	60		52.53
			60	52.53
			60	52.53
14/05/2025	14:21:19.880	100		52.41
			100	52.41
			100	52.41
14/05/2025	14:21:16.715	20		52.41
			20	52.41
			20	52.41
14/05/2025	14:21:14.356	20		52.30
			20	52.30
			20	52.30
14/05/2025	14:21:11.124	46		52.12
			46	52.12
			46	52.12
14/05/2025	14:21:10.522	165		52.12
			165	52.12
			165	52.12
14/05/2025	14:21:00.386	4		51.95
			4	51.95
			4	51.95
14/05/2025	14:20:53.738	80		52.00
			80	52.00
			80	52.00
14/05/2025	14:20:47.638	20		52.02
			10	52.02
			20	52.02
			10	52.02
14/05/2025	14:20:26.706	69		51.88
			69	51.88
			69	51.88
14/05/2025	14:20:23.031	200		51.80
			200	51.80
			200	51.80
14/05/2025	14:20:19.125	25		52.00
			25	52.00
			25	52.00
14/05/2025	14:20:13.273	50		52.00
			50	52.00
			50	52.00
14/05/2025	14:20:10.638	161		52.00
			161	52.00
			161	52.00
14/05/2025	14:20:06.696	10		51.88
			10	51.88
			10	51.88
14/05/2025	14:19:58.681	150		51.82
			150	51.82
			150	51.82
14/05/2025	14:19:54.571	25		51.92
			20	51.92
			5	51.92
			25	51.92

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

Nvidia Corp.

Bid: 118.98 / Ask: 119.04
Volume: 558 074
+2.46%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:04:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice