Tradegate Exchange

Deutsche Telekom AG

903

781

31.95

Date	Time	Volume	Order Volume	Price
07/05/2025	19:06:42.359	100		31.95
			100	31.95
			100	31.95
07/05/2025	19:05:03.968	50		31.90
			50	31.90
			50	31.90
07/05/2025	19:01:02.021	35		31.95
			35	31.95
			35	31.95
07/05/2025	18:58:51.215	15		31.85
			15	31.85
			15	31.85
07/05/2025	18:57:31.940	1		31.95
			1	31.95
			1	31.95
07/05/2025	18:56:17.905	100		31.95
			100	31.95
			100	31.95
07/05/2025	18:55:58.692	1		31.95
			1	31.95
			1	31.95
07/05/2025	18:55:17.849	1		31.95
			1	31.95
			1	31.95
07/05/2025	18:55:05.255	40		31.95
			40	31.95
			40	31.95
07/05/2025	18:54:44.581	100		31.92
			100	31.92
			100	31.92
07/05/2025	18:54:28.632	1		31.85
			1	31.85
			1	31.85
07/05/2025	18:50:59.895	1		31.85
			1	31.85
			1	31.85
07/05/2025	18:47:32.699	40		31.95
			40	31.95
			40	31.95
07/05/2025	18:47:07.847	1		31.95
			1	31.95
			1	31.95
07/05/2025	18:42:02.392	10		31.95
			10	31.95
			10	31.95
07/05/2025	18:40:56.095	5		31.95
			5	31.95
			5	31.95
07/05/2025	18:39:43.889	100		31.95
			100	31.95
			100	31.95
07/05/2025	18:39:23.597	35		31.85
			35	31.85
			35	31.85
07/05/2025	18:37:09.800	3		31.85
			3	31.85
			3	31.85
07/05/2025	18:36:46.540	4		31.95
			4	31.95
			4	31.95
07/05/2025	18:35:25.640	2		31.95
			2	31.95
			2	31.95
07/05/2025	18:35:12.046	1		31.85
			1	31.85
			1	31.85
07/05/2025	18:33:54.971	15		31.95
			15	31.95
			15	31.95
07/05/2025	18:32:32.136	333		31.95
			200	31.95
			100	31.95
			33	31.95
			333	31.95
07/05/2025	18:31:09.320	1		31.95
			1	31.95
			1	31.95
07/05/2025	18:30:29.665	1		31.95
			1	31.95
			1	31.95
07/05/2025	18:29:08.450	2		31.85
			2	31.85
			2	31.85
07/05/2025	18:27:19.984	100		31.95
			100	31.95
			100	31.95
07/05/2025	18:26:13.120	500		31.90
			500	31.90
			500	31.90
07/05/2025	18:21:28.950	100		31.90
			100	31.90
			100	31.90
07/05/2025	18:21:19.904	3		31.84
			3	31.84
			3	31.84
07/05/2025	18:20:45.756	2		31.90
			2	31.90
			2	31.90
07/05/2025	18:20:43.678	20		31.90
			20	31.90
			20	31.90
07/05/2025	18:19:53.231	2		31.90
			2	31.90
			2	31.90
07/05/2025	18:18:30.743	20		31.90
			20	31.90
			20	31.90
07/05/2025	18:17:32.899	35		31.90
			35	31.90
			35	31.90
07/05/2025	18:16:08.466	250		31.90
			250	31.90
			81	31.90
			69	31.90
			100	31.90
07/05/2025	18:15:06.661	20		31.90
			20	31.90
			20	31.90
07/05/2025	18:14:47.611	10		31.82
			10	31.82
			10	31.82
07/05/2025	18:14:35.939	40		31.90
			40	31.90
			40	31.90
07/05/2025	18:13:11.328	1		31.90
			1	31.90
			1	31.90
07/05/2025	18:09:29.386	55		31.90
			55	31.90
			55	31.90
07/05/2025	18:09:07.434	40		31.90
			40	31.90
			40	31.90
07/05/2025	18:09:00.794	178		31.80
			178	31.80
			178	31.80
07/05/2025	18:08:18.234	1 000		31.85
			1 000	31.85
			1 000	31.85
07/05/2025	18:08:16.298	650		31.75
			650	31.75
			650	31.75
07/05/2025	18:08:08.228	1 000		31.85
			900	31.85
			1 000	31.85
			100	31.85
07/05/2025	18:07:58.265	1 000		31.80
			1 000	31.80
			1 000	31.80
07/05/2025	18:07:58.088	40		31.80
			40	31.80
			40	31.80
07/05/2025	18:07:50.066	405		31.75
			250	31.75
			280	31.75
			5	31.75
			125	31.75
			150	31.75
07/05/2025	18:07:46.128	1 902		31.71
			200	31.71
			13	31.71
			63	31.71
			1 586	31.71
			1 826	31.71
			50	31.71
			16	31.71
			50	31.71
07/05/2025	18:07:31.145	1 000		31.81
			1 000	31.81
			1 000	31.81
07/05/2025	18:07:24.617	1 871		31.86
			1	31.86
			500	31.86
			30	31.86
			200	31.86
			1 000	31.86
			140	31.86
			1 871	31.86
07/05/2025	18:04:31.857	1 300		31.92
			200	31.92
			100	31.92
			1 000	31.92
			1 300	31.92
07/05/2025	18:04:31.586	13		31.92
			13	31.92
			13	31.92
07/05/2025	18:03:48.236	15		32.05
			15	32.05
			15	32.05
07/05/2025	18:02:33.098	80		32.05
			80	32.05
			80	32.05
07/05/2025	17:59:38.299	3		31.91
			3	31.91
			3	31.91
07/05/2025	17:59:22.508	1		32.04
			1	32.04
			1	32.04
07/05/2025	17:58:09.128	40		32.04
			40	32.04
			40	32.04
07/05/2025	17:56:53.344	20		32.03
			20	32.03
			20	32.03
07/05/2025	17:55:35.090	1		32.03
			1	32.03
			1	32.03
07/05/2025	17:53:01.149	300		31.90
			300	31.90
			300	31.90
07/05/2025	17:51:25.565	480		31.90
			480	31.90
			480	31.90
07/05/2025	17:46:44.759	1		31.99
			1	31.99
			1	31.99
07/05/2025	17:46:05.216	1		31.99
			1	31.99
			1	31.99
07/05/2025	17:45:17.912	346		31.92
			346	31.92
			346	31.92
07/05/2025	17:42:40.721	943		31.90
			30	31.90
			200	31.90
			943	31.90
			213	31.90
			500	31.90
07/05/2025	17:42:22.798	1 381		31.95
			200	31.95
			81	31.95
			100	31.95
			1 000	31.95
			1 381	31.95
07/05/2025	17:41:26.531	3		31.95
			3	31.95
			3	31.95
07/05/2025	17:40:50.003	4		32.01
			4	32.01
			4	32.01
07/05/2025	17:40:31.749	3		31.99
			3	31.99
			3	31.99
07/05/2025	17:39:01.089	1 000		31.96
			1 000	31.96
			1 000	31.96
07/05/2025	17:36:59.218	7		31.98
			7	31.98
			7	31.98
07/05/2025	17:29:59.244	40		31.85
			40	31.85
			40	31.85
07/05/2025	17:29:37.973	837		31.86
			837	31.86
			837	31.86
07/05/2025	17:29:12.112	80		31.88
			80	31.88
			80	31.88
07/05/2025	17:28:59.624	2		31.87
			2	31.87
			2	31.87
07/05/2025	17:28:50.202	50		31.85
			50	31.85
			25	31.85
			25	31.85
07/05/2025	17:28:15.240	1		31.89
			1	31.89
			1	31.89
07/05/2025	17:25:07.581	300		31.94
			300	31.94
			300	31.94
07/05/2025	17:24:40.493	7		31.94
			7	31.94
			7	31.94
07/05/2025	17:24:35.857	63		31.94
			63	31.94
			63	31.94
07/05/2025	17:23:44.999	200		31.94
			200	31.94
			200	31.94
07/05/2025	17:22:29.236	4		31.94
			4	31.94
			4	31.94
07/05/2025	17:20:43.450	157		31.94
			157	31.94
			157	31.94
07/05/2025	17:18:19.470	4		31.93
			4	31.93
			4	31.93
07/05/2025	17:16:55.563	1 455		31.93
			1 455	31.93
			1 395	31.93
			60	31.93
07/05/2025	17:13:07.209	20		32.00
			20	32.00
			20	32.00
07/05/2025	17:09:46.736	1 500		32.02
			1 500	32.02
			1 500	32.02
07/05/2025	17:09:08.764	1		32.02
			1	32.02
			1	32.02
07/05/2025	17:07:22.990	10		32.01
			10	32.01
			10	32.01
07/05/2025	17:06:42.740	1		32.02
			1	32.02
			1	32.02
07/05/2025	17:06:27.733	15		32.02
			15	32.02
			15	32.02
07/05/2025	17:06:07.832	27		32.02
			27	32.02
			27	32.02
07/05/2025	17:04:55.883	1		32.02
			1	32.02
			1	32.02
07/05/2025	17:02:27.681	200		32.00
			200	32.00
			200	32.00
07/05/2025	17:02:15.835	50		32.02
			50	32.02
			50	32.02
07/05/2025	17:01:18.192	32		32.00
			32	32.00
			32	32.00
07/05/2025	17:01:18.082	800		32.01
			800	32.01
			800	32.01
07/05/2025	16:56:19.480	25		31.99
			25	31.99
			25	31.99
07/05/2025	16:55:05.146	85		32.00
			85	32.00
			85	32.00
07/05/2025	16:54:15.761	300		32.00
			300	32.00
			300	32.00
07/05/2025	16:51:58.472	30		32.00
			30	32.00
			30	32.00
07/05/2025	16:50:29.530	1		31.99
			1	31.99
			1	31.99
07/05/2025	16:48:17.810	1		31.98
			1	31.98
			1	31.98
07/05/2025	16:46:44.095	11		32.02
			11	32.02
			11	32.02
07/05/2025	16:45:56.359	300		32.00
			300	32.00
			300	32.00
07/05/2025	16:43:44.483	30		32.01
			30	32.01
			30	32.01
07/05/2025	16:43:11.348	83		32.00
			83	32.00
			83	32.00
07/05/2025	16:43:09.938	25		32.00
			25	32.00
			25	32.00
07/05/2025	16:43:08.771	149		32.00
			149	32.00
			149	32.00
07/05/2025	16:41:54.814	49		31.99
			49	31.99
			49	31.99
07/05/2025	16:39:33.091	39		32.02
			39	32.02
			39	32.02
07/05/2025	16:37:38.822	190		32.00
			10	32.00
			180	32.00
			190	32.00
07/05/2025	16:37:14.002	590		32.02
			590	32.02
			590	32.02
07/05/2025	16:37:08.574	269		32.02
			269	32.02
			269	32.02
07/05/2025	16:36:07.682	38		32.02
			38	32.02
			38	32.02
07/05/2025	16:33:06.899	141		32.00
			141	32.00
			141	32.00
07/05/2025	16:33:04.202	96		32.00
			96	32.00
			96	32.00
07/05/2025	16:31:17.604	199		32.00
			199	32.00
			199	32.00
07/05/2025	16:30:06.233	16		32.00
			16	32.00
			16	32.00
07/05/2025	16:25:26.026	1 100		31.98
			1 100	31.98
			1 100	31.98
07/05/2025	16:24:36.195	10		32.00
			10	32.00
			10	32.00
07/05/2025	16:21:10.160	5		32.03
			5	32.03
			5	32.03
07/05/2025	16:21:02.634	100		32.03
			100	32.03
			100	32.03
07/05/2025	16:20:56.625	2		32.03
			2	32.03
			2	32.03
07/05/2025	16:20:38.529	15		32.03
			15	32.03
			15	32.03
07/05/2025	16:18:07.684	500		32.01
			500	32.01
			500	32.01
07/05/2025	16:17:51.000	12		32.02
			12	32.02
			12	32.02
07/05/2025	16:16:51.036	1 600		32.01
			100	32.01
			1 500	32.01
			1 600	32.01
07/05/2025	16:16:19.928	2 500		32.01
			2 500	32.01
			2 500	32.01
07/05/2025	16:13:07.834	183		32.04
			20	32.04
			138	32.04
			183	32.04
			25	32.04
07/05/2025	16:13:07.690	210		32.04
			210	32.04
			210	32.04
07/05/2025	16:13:07.632	18		32.04
			18	32.04
			18	32.04
07/05/2025	16:10:14.053	6		32.04
			6	32.04
			6	32.04
07/05/2025	16:07:21.830	30		32.07
			30	32.07
			30	32.07
07/05/2025	16:07:17.840	1 000		32.06
			1 000	32.06
			1 000	32.06
07/05/2025	16:05:39.527	10		32.05
			10	32.05
			10	32.05
07/05/2025	16:04:12.647	400		32.04
			400	32.04
			400	32.04
07/05/2025	16:02:27.540	30		32.03
			30	32.03
			30	32.03
07/05/2025	16:00:53.566	110		32.01
			110	32.01
			110	32.01
07/05/2025	16:00:44.681	562		32.02
			562	32.02
			562	32.02
07/05/2025	16:00:03.653	5		32.00
			5	32.00
			5	32.00
07/05/2025	15:59:48.554	281		32.00
			281	32.00
			281	32.00
07/05/2025	15:59:32.375	100		31.99
			100	31.99
			100	31.99
07/05/2025	15:57:44.730	43		32.00
			43	32.00
			43	32.00
07/05/2025	15:55:43.852	625		32.00
			625	32.00
			625	32.00
07/05/2025	15:54:52.590	3		31.98
			3	31.98
			3	31.98
07/05/2025	15:54:32.174	4		31.99
			4	31.99
			4	31.99
07/05/2025	15:54:26.427	3		31.98
			3	31.98
			3	31.98
07/05/2025	15:53:37.379	155		31.96
			155	31.96
			155	31.96
07/05/2025	15:52:36.320	25		31.97
			25	31.97
			25	31.97
07/05/2025	15:52:11.784	38		31.97
			38	31.97
			38	31.97
07/05/2025	15:52:11.672	119		31.97
			119	31.97
			119	31.97
07/05/2025	15:52:04.114	63		31.97
			63	31.97
			63	31.97
07/05/2025	15:51:38.985	320		31.97
			320	31.97
			320	31.97
07/05/2025	15:50:52.964	3		31.96
			3	31.96
			3	31.96
07/05/2025	15:50:47.212	5		31.96
			5	31.96
			5	31.96
07/05/2025	15:49:20.990	3		31.96
			3	31.96
			3	31.96
07/05/2025	15:48:53.988	1 000		31.96
			1 000	31.96
			1 000	31.96
07/05/2025	15:48:33.791	55		31.96
			55	31.96
			55	31.96
07/05/2025	15:48:03.382	125		31.95
			125	31.95
			125	31.95
07/05/2025	15:47:05.732	369		31.93
			369	31.93
			369	31.93
07/05/2025	15:47:05.173	1 000		31.93
			1 000	31.93
			1 000	31.93
07/05/2025	15:46:59.669	1 000		31.93
			1 000	31.93
			1 000	31.93
07/05/2025	15:46:48.444	1 000		31.93
			1 000	31.93
			1 000	31.93
07/05/2025	15:44:05.542	84		31.95
			84	31.95
			84	31.95
07/05/2025	15:42:00.951	168		31.91
			168	31.91
			168	31.91
07/05/2025	15:41:19.060	114		31.91
			114	31.91
			114	31.91
07/05/2025	15:41:12.938	320		31.91
			320	31.91
			320	31.91
07/05/2025	15:40:45.752	2		31.90
			2	31.90
			2	31.90
07/05/2025	15:40:45.007	22		31.90
			22	31.90
			22	31.90
07/05/2025	15:40:21.165	50		31.89
			50	31.89
			50	31.89
07/05/2025	15:40:18.297	200		31.89
			200	31.89
			168	31.89
			32	31.89
07/05/2025	15:40:18.185	40		31.90
			40	31.90
			40	31.90
07/05/2025	15:39:55.137	301		31.91
			301	31.91
			301	31.91
07/05/2025	15:39:41.944	261		31.92
			261	31.92
			261	31.92
07/05/2025	15:39:36.024	35		31.92
			35	31.92
			35	31.92
07/05/2025	15:39:18.174	1 000		31.91
			1 000	31.91
			1 000	31.91
07/05/2025	15:39:00.160	400		31.91
			400	31.91
			400	31.91
07/05/2025	15:38:36.134	100		31.92
			100	31.92
			100	31.92
07/05/2025	15:38:11.640	4		31.92
			4	31.92
			4	31.92
07/05/2025	15:37:59.079	7		31.92
			7	31.92
			7	31.92
07/05/2025	15:36:47.754	3		31.93
			3	31.93
			3	31.93
07/05/2025	15:36:20.663	300		31.94
			300	31.94
			300	31.94
07/05/2025	15:34:39.005	119		31.99
			119	31.99
			119	31.99
07/05/2025	15:32:53.801	160		31.95
			160	31.95
			160	31.95
07/05/2025	15:32:43.123	850		31.96
			850	31.96
			850	31.96
07/05/2025	15:32:39.350	1		31.96
			1	31.96
			1	31.96
07/05/2025	15:31:52.507	220		31.97
			220	31.97
			220	31.97
07/05/2025	15:31:42.044	100		31.96
			100	31.96
			100	31.96
07/05/2025	15:28:11.817	75		31.93
			75	31.93
			75	31.93
07/05/2025	15:27:59.092	1		31.92
			1	31.92
			1	31.92
07/05/2025	15:27:21.738	1		31.94
			1	31.94
			1	31.94
07/05/2025	15:26:38.975	15		31.93
			15	31.93
			15	31.93
07/05/2025	15:26:12.314	15		31.95
			15	31.95
			15	31.95
07/05/2025	15:25:00.992	25		31.94
			25	31.94
			25	31.94
07/05/2025	15:24:10.324	582		31.94
			582	31.94
			582	31.94
07/05/2025	15:22:58.831	14 000		31.96
			14 000	31.96
			14 000	31.96
07/05/2025	15:22:44.933	1 000		31.93
			1 000	31.93
			1 000	31.93
07/05/2025	15:22:08.339	2		31.92
			2	31.92
			2	31.92
07/05/2025	15:21:46.373	44		31.91
			44	31.91
			44	31.91
07/05/2025	15:21:12.608	575		31.94
			570	31.94
			575	31.94
			5	31.94
07/05/2025	15:20:50.537	1 000		31.94
			1 000	31.94
			1 000	31.94
07/05/2025	15:20:31.513	13		31.95
			13	31.95
			13	31.95
07/05/2025	15:20:24.863	1 000		31.95
			1 000	31.95
			1 000	31.95
07/05/2025	15:18:44.436	312		32.00
			312	32.00
			312	32.00
07/05/2025	15:18:33.169	4		31.99
			4	31.99
			4	31.99
07/05/2025	15:18:10.295	200		31.99
			200	31.99
			200	31.99
07/05/2025	15:18:00.890	210		32.00
			210	32.00
			210	32.00
07/05/2025	15:17:41.868	105		32.00
			105	32.00
			105	32.00
07/05/2025	15:17:26.824	193		32.00
			193	32.00
			193	32.00
07/05/2025	15:17:17.032	39		32.01
			39	32.01
			39	32.01
07/05/2025	15:16:52.503	100		32.00
			100	32.00
			100	32.00
07/05/2025	15:13:26.657	86		32.03
			86	32.03
			86	32.03
07/05/2025	15:12:06.203	1		32.02
			1	32.02
			1	32.02
07/05/2025	15:12:02.103	550		32.01
			550	32.01
			550	32.01
07/05/2025	15:11:56.347	4		32.01
			4	32.01
			4	32.01
07/05/2025	15:09:03.739	25		32.04
			25	32.04
			25	32.04
07/05/2025	15:09:01.092	20		32.04
			20	32.04
			20	32.04
07/05/2025	15:08:01.983	10		32.03
			10	32.03
			10	32.03
07/05/2025	15:07:36.517	1		32.04
			1	32.04
			1	32.04
07/05/2025	15:07:07.969	2		32.05
			2	32.05
			2	32.05
07/05/2025	15:06:21.790	100		32.07
			100	32.07
			100	32.07
07/05/2025	15:05:47.915	10		32.05
			10	32.05
			10	32.05
07/05/2025	15:05:10.786	90		32.05
			90	32.05
			90	32.05
07/05/2025	15:04:21.078	47		32.06
			47	32.06
			47	32.06
07/05/2025	15:01:42.452	240		32.06
			240	32.06
			240	32.06
07/05/2025	14:59:37.728	1 000		32.04
			1 000	32.04
			1 000	32.04
07/05/2025	14:58:41.925	994		32.05
			994	32.05
			994	32.05
07/05/2025	14:57:59.303	200		32.03
			200	32.03
			200	32.03
07/05/2025	14:56:01.953	360		32.00
			30	32.00
			360	32.00
			150	32.00
			100	32.00
			80	32.00
07/05/2025	14:55:35.551	1 000		32.01
			1 000	32.01
			1 000	32.01
07/05/2025	14:55:25.246	100		32.01
			100	32.01
			100	32.01
07/05/2025	14:54:34.389	9		32.04
			9	32.04
			9	32.04
07/05/2025	14:54:22.027	32		32.05
			32	32.05
			32	32.05
07/05/2025	14:53:37.430	1 000		32.07
			1 000	32.07
			1 000	32.07
07/05/2025	14:50:13.435	1 900		32.06
			1 900	32.06
			1 900	32.06
07/05/2025	14:50:09.502	13		32.06
			13	32.06
			13	32.06
07/05/2025	14:49:51.484	16		32.06
			16	32.06
			16	32.06
07/05/2025	14:49:33.864	155		32.08
			155	32.08
			155	32.08
07/05/2025	14:48:44.824	2 500		32.08
			2 500	32.08
			2 500	32.08
07/05/2025	14:47:04.162	1		32.11
			1	32.11
			1	32.11
07/05/2025	14:46:56.367	10		32.12
			10	32.12
			10	32.12
07/05/2025	14:45:06.656	250		32.14
			250	32.14
			250	32.14
07/05/2025	14:44:52.125	16		32.13
			16	32.13
			16	32.13
07/05/2025	14:44:21.707	2 500		32.15
			2 500	32.15
			2 500	32.15
07/05/2025	14:43:45.006	50		32.16
			50	32.16
			50	32.16
07/05/2025	14:43:05.837	3		32.15
			3	32.15
			3	32.15
07/05/2025	14:42:00.820	2		32.16
			2	32.16
			2	32.16
07/05/2025	14:40:51.008	250		32.15
			250	32.15
			250	32.15
07/05/2025	14:38:26.536	62		32.18
			62	32.18
			62	32.18
07/05/2025	14:37:31.959	1		32.18
			1	32.18
			1	32.18
07/05/2025	14:36:32.993	275		32.17
			275	32.17
			275	32.17
07/05/2025	14:36:08.403	100		32.18
			100	32.18
			100	32.18
07/05/2025	14:34:38.192	79		32.18
			79	32.18
			79	32.18
07/05/2025	14:34:14.020	2		32.17
			2	32.17
			2	32.17
07/05/2025	14:32:01.893	32		32.19
			32	32.19
			32	32.19
07/05/2025	14:29:27.884	100		32.16
			100	32.16
			100	32.16
07/05/2025	14:27:22.526	400		32.16
			400	32.16
			400	32.16
07/05/2025	14:26:19.454	10		32.16
			10	32.16
			10	32.16
07/05/2025	14:25:58.786	650		32.15
			650	32.15
			650	32.15
07/05/2025	14:23:00.164	32		32.15
			32	32.15
			32	32.15
07/05/2025	14:22:15.157	2		32.16
			2	32.16
			2	32.16
07/05/2025	14:20:54.665	45		32.16
			45	32.16
			45	32.16
07/05/2025	14:20:37.404	15		32.15
			15	32.15
			15	32.15
07/05/2025	14:19:57.351	4		32.16
			4	32.16
			4	32.16
07/05/2025	14:19:47.244	30		32.16
			30	32.16
			30	32.16
07/05/2025	14:19:35.297	30		32.15
			30	32.15
			30	32.15
07/05/2025	14:18:07.727	1		32.16
			1	32.16
			1	32.16
07/05/2025	14:16:20.842	1		32.16
			1	32.16
			1	32.16
07/05/2025	14:12:21.598	10		32.17
			10	32.17
			10	32.17
07/05/2025	14:11:56.127	13		32.16
			13	32.16
			13	32.16
07/05/2025	14:11:11.240	1 800		32.17
			1 800	32.17
			1 800	32.17
07/05/2025	14:10:57.433	3		32.19
			3	32.19
			3	32.19
07/05/2025	14:10:12.347	24		32.17
			24	32.17
			24	32.17
07/05/2025	14:09:50.820	1 000		32.16
			1 000	32.16
			1 000	32.16
07/05/2025	14:09:26.506	5		32.15
			5	32.15
			5	32.15
07/05/2025	14:07:13.299	1		32.08
			1	32.08
			1	32.08
07/05/2025	14:05:44.282	1 000		32.07
			1 000	32.07
			1 000	32.07
07/05/2025	14:05:37.626	150		32.08
			150	32.08
			150	32.08
07/05/2025	14:03:26.911	1 000		32.10
			1 000	32.10
			1 000	32.10
07/05/2025	14:03:25.873	1 000		32.09
			1 000	32.09
			1 000	32.09
07/05/2025	14:02:57.295	1 000		32.09
			1 000	32.09
			1 000	32.09
07/05/2025	14:02:41.572	307		32.10
			307	32.10
			307	32.10
07/05/2025	13:58:02.481	12		32.08
			12	32.08
			12	32.08
07/05/2025	13:56:41.629	950		32.09
			950	32.09
			950	32.09
07/05/2025	13:54:49.177	28		32.08
			28	32.08
			28	32.08
07/05/2025	13:52:09.271	100		32.09
			100	32.09
			100	32.09
07/05/2025	13:51:11.555	44		32.09
			44	32.09
			44	32.09
07/05/2025	13:51:04.924	49		32.09
			49	32.09
			49	32.09
07/05/2025	13:50:46.934	1		32.08
			1	32.08
			1	32.08
07/05/2025	13:50:28.963	100		32.09
			100	32.09
			100	32.09
07/05/2025	13:48:00.279	26		32.09
			26	32.09
			26	32.09
07/05/2025	13:47:42.806	10		32.10
			10	32.10
			10	32.10
07/05/2025	13:46:36.434	10		32.10
			10	32.10
			10	32.10
07/05/2025	13:45:02.335	500		32.09
			500	32.09
			500	32.09
07/05/2025	13:43:02.319	130		32.09
			130	32.09
			130	32.09
07/05/2025	13:41:58.011	60		32.09
			60	32.09
			60	32.09
07/05/2025	13:38:02.772	63		32.12
			63	32.12
			63	32.12
07/05/2025	13:37:58.207	7		32.11
			7	32.11
			7	32.11
07/05/2025	13:37:10.888	150		32.10
			150	32.10
			150	32.10
07/05/2025	13:36:16.491	10		32.11
			10	32.11
			10	32.11
07/05/2025	13:35:19.032	1		32.11
			1	32.11
			1	32.11
07/05/2025	13:33:18.124	150		32.10
			142	32.10
			150	32.10
			8	32.10
07/05/2025	13:30:40.865	10		32.11
			10	32.11
			10	32.11
07/05/2025	13:30:12.566	15		32.12
			15	32.12
			15	32.12
07/05/2025	13:29:21.813	2 500		32.11
			2 500	32.11
			2 500	32.11
07/05/2025	13:28:32.368	40		32.11
			40	32.11
			40	32.11
07/05/2025	13:27:37.949	3		32.13
			3	32.13
			3	32.13
07/05/2025	13:27:02.779	6		32.12
			6	32.12
			6	32.12
07/05/2025	13:24:38.259	32		32.13
			32	32.13
			32	32.13
07/05/2025	13:24:13.102	50		32.14
			50	32.14
			50	32.14
07/05/2025	13:22:44.251	1 000		32.15
			1 000	32.15
			1 000	32.15
07/05/2025	13:22:16.755	1		32.14
			1	32.14
			1	32.14
07/05/2025	13:17:34.963	1		32.17
			1	32.17
			1	32.17
07/05/2025	13:15:05.495	30		32.15
			30	32.15
			30	32.15
07/05/2025	13:13:01.216	3		32.16
			3	32.16
			3	32.16
07/05/2025	13:11:33.852	540		32.15
			540	32.15
			540	32.15
07/05/2025	13:10:39.161	18		32.14
			18	32.14
			18	32.14

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: 1 642.00
Ask: 1 644.00
Volume: 75 571
-0.30%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 19:06:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice