Tradegate Exchange

Beyond Meat Inc.

648

556

1.4205

Date	Time	Volume	Order Volume	Price
31/10/2025	21:29:51.576	20		1.4205
			20	1.4205
			20	1.4205
31/10/2025	21:18:48.897	206		1.4395
			206	1.4395
			206	1.4395
31/10/2025	21:15:11.337	594		1.4105
			250	1.4105
			344	1.4105
			594	1.4105
31/10/2025	21:04:56.539	1 600		1.45
			1 600	1.45
			1 600	1.45
31/10/2025	21:00:13.601	150		1.4495
			150	1.4495
			150	1.4495
31/10/2025	20:51:49.870	2 000		1.4555
			2 000	1.4555
			2 000	1.4555
31/10/2025	20:50:49.253	170		1.4645
			170	1.4645
			170	1.4645
31/10/2025	20:50:43.831	2 350		1.4645
			2 350	1.4645
			1 500	1.4645
			850	1.4645
31/10/2025	20:50:15.937	575		1.4415
			575	1.4415
			575	1.4415
31/10/2025	20:49:46.571	500		1.4375
			500	1.4375
			500	1.4375
31/10/2025	20:49:40.591	800		1.424
			800	1.424
			800	1.424
31/10/2025	20:49:02.045	100		1.437
			100	1.437
			100	1.437
31/10/2025	20:48:31.325	1 500		1.424
			1 500	1.424
			1 500	1.424
31/10/2025	20:47:25.962	1 220		1.424
			1 220	1.424
			1 220	1.424
31/10/2025	20:47:17.594	1 400		1.424
			1 400	1.424
			1 400	1.424
31/10/2025	20:43:56.109	2 500		1.434
			2 500	1.434
			2 500	1.434
31/10/2025	20:43:33.768	2 054		1.4465
			2 054	1.4465
			2 054	1.4465
31/10/2025	20:40:50.744	600		1.4345
			600	1.4345
			600	1.4345
31/10/2025	20:40:35.238	350		1.45
			350	1.45
			350	1.45
31/10/2025	20:40:04.259	100		1.4555
			100	1.4555
			100	1.4555
31/10/2025	20:38:02.540	100		1.4555
			100	1.4555
			100	1.4555
31/10/2025	20:35:35.315	34 058		1.47
			32 558	1.47
			33 458	1.47
			1 500	1.47
			600	1.47
31/10/2025	20:34:46.426	2 542		1.4695
			2 042	1.4695
			500	1.4695
			2 542	1.4695
31/10/2025	20:34:45.712	50		1.4695
			50	1.4695
			50	1.4695
31/10/2025	20:34:04.149	250		1.457
			250	1.457
			250	1.457
31/10/2025	20:33:22.595	1 000		1.45
			1 000	1.45
			1 000	1.45
31/10/2025	20:33:03.190	500		1.4555
			500	1.4555
			500	1.4555
31/10/2025	20:30:39.833	250		1.43
			250	1.43
			250	1.43
31/10/2025	20:29:11.849	250		1.4225
			250	1.4225
			250	1.4225
31/10/2025	20:28:12.556	310		1.4295
			60	1.4295
			310	1.4295
			250	1.4295
31/10/2025	20:25:36.282	40		1.4295
			40	1.4295
			40	1.4295
31/10/2025	20:24:32.350	2		1.407
			2	1.407
			2	1.407
31/10/2025	20:19:28.788	170		1.4195
			170	1.4195
			170	1.4195
31/10/2025	20:17:11.005	150		1.39
			150	1.39
			150	1.39
31/10/2025	20:15:32.820	2 000		1.395
			2 000	1.395
			2 000	1.395
31/10/2025	20:03:40.753	850		1.3935
			850	1.3935
			850	1.3935
31/10/2025	20:01:47.287	250		1.375
			250	1.375
			250	1.375
31/10/2025	20:01:45.688	9 738		1.373
			9 738	1.373
			9 738	1.373
31/10/2025	19:59:23.446	500		1.364
			500	1.364
			500	1.364
31/10/2025	19:59:04.145	400		1.3865
			400	1.3865
			400	1.3865
31/10/2025	19:53:18.689	800		1.3775
			800	1.3775
			800	1.3775
31/10/2025	19:46:30.878	500		1.3665
			500	1.3665
			500	1.3665
31/10/2025	19:41:02.799	480		1.3665
			480	1.3665
			480	1.3665
31/10/2025	19:39:37.371	200		1.3665
			200	1.3665
			200	1.3665
31/10/2025	19:21:51.347	1		1.3865
			1	1.3865
			1	1.3865
31/10/2025	19:21:16.835	295		1.3645
			295	1.3645
			295	1.3645
31/10/2025	19:20:54.106	500		1.3865
			500	1.3865
			500	1.3865
31/10/2025	19:19:43.577	607		1.35
			607	1.35
			607	1.35
31/10/2025	19:19:26.155	74 800		1.35
			20 000	1.35
			10 000	1.35
			10 000	1.35
			74 800	1.35
			20 000	1.35
			14 800	1.35
31/10/2025	19:17:45.718	18 400		1.35
			18 400	1.35
			18 400	1.35
31/10/2025	19:17:45.172	17 407		1.35
			17 407	1.35
			17 407	1.35
31/10/2025	19:17:44.761	105		1.35
			105	1.35
			105	1.35
31/10/2025	19:17:31.074	17 800		1.356
			1 000	1.356
			17 800	1.356
			2 000	1.356
			14 800	1.356
31/10/2025	19:17:31.000	2 206		1.3605
			2 206	1.3605
			2 206	1.3605
31/10/2025	19:15:56.482	2 500		1.3695
			2 500	1.3695
			2 500	1.3695
31/10/2025	19:15:10.895	3 000		1.3695
			3 000	1.3695
			3 000	1.3695
31/10/2025	19:06:22.841	10 000		1.37
			10 000	1.37
			10 000	1.37
31/10/2025	19:06:01.245	10 000		1.37
			10 000	1.37
			10 000	1.37
31/10/2025	19:05:26.259	2 000		1.37
			2 000	1.37
			2 000	1.37
31/10/2025	19:05:04.788	600		1.37
			600	1.37
			600	1.37
31/10/2025	19:01:44.248	218		1.3775
			218	1.3775
			218	1.3775
31/10/2025	19:01:00.703	5		1.3565
			5	1.3565
			5	1.3565
31/10/2025	18:57:54.894	180		1.3565
			180	1.3565
			180	1.3565
31/10/2025	18:56:35.839	1 000		1.3555
			1 000	1.3555
			1 000	1.3555
31/10/2025	18:51:59.028	92		1.3775
			92	1.3775
			92	1.3775
31/10/2025	18:51:53.527	150		1.3775
			150	1.3775
			150	1.3775
31/10/2025	18:51:31.459	363		1.3775
			363	1.3775
			363	1.3775
31/10/2025	18:48:27.190	1 500		1.3775
			1 500	1.3775
			1 500	1.3775
31/10/2025	18:47:54.386	100		1.3555
			100	1.3555
			100	1.3555
31/10/2025	18:39:38.470	11		1.3685
			11	1.3685
			11	1.3685
31/10/2025	18:33:14.265	1 000		1.3495
			1 000	1.3495
			1 000	1.3495
31/10/2025	18:29:10.473	9 850		1.3385
			1 500	1.3385
			850	1.3385
			7 500	1.3385
			5 285	1.3385
			450	1.3385
			400	1.3385
			3 715	1.3385
31/10/2025	18:29:10.371	32		1.3385
			32	1.3385
			32	1.3385
31/10/2025	18:28:38.251	2 000		1.3495
			2 000	1.3495
			2 000	1.3495
31/10/2025	18:28:20.992	500		1.35
			500	1.35
			500	1.35
31/10/2025	18:27:56.591	100		1.3605
			100	1.3605
			100	1.3605
31/10/2025	18:25:59.850	2 000		1.347
			2 000	1.347
			2 000	1.347
31/10/2025	18:23:19.956	1 180		1.347
			670	1.347
			1 180	1.347
			510	1.347
31/10/2025	18:18:57.031	11		1.347
			11	1.347
			11	1.347
31/10/2025	18:18:30.861	2 500		1.347
			2 500	1.347
			2 500	1.347
31/10/2025	18:16:33.189	2 000		1.36
			2 000	1.36
			2 000	1.36
31/10/2025	18:12:37.566	3		1.347
			3	1.347
			3	1.347
31/10/2025	18:12:27.704	295		1.36
			295	1.36
			295	1.36
31/10/2025	18:12:20.557	2		1.36
			2	1.36
			2	1.36
31/10/2025	18:11:46.159	1 190		1.347
			1 190	1.347
			1 190	1.347
31/10/2025	18:10:41.793	785		1.347
			785	1.347
			785	1.347
31/10/2025	18:09:44.938	8 715		1.347
			6 215	1.347
			8 715	1.347
			2 500	1.347
31/10/2025	18:08:21.628	736		1.36
			736	1.36
			736	1.36
31/10/2025	18:08:03.694	250		1.36
			250	1.36
			250	1.36
31/10/2025	18:07:47.664	1 250		1.3595
			1 250	1.3595
			1 250	1.3595
31/10/2025	18:07:38.681	1 300		1.347
			1 300	1.347
			1 300	1.347
31/10/2025	18:06:40.521	3 424		1.3465
			3 424	1.3465
			3 424	1.3465
31/10/2025	18:05:26.792	2 228		1.3465
			2 228	1.3465
			2 228	1.3465
31/10/2025	18:03:45.366	5 180		1.3475
			20	1.3475
			1 000	1.3475
			4 160	1.3475
			1 784	1.3475
			696	1.3475
			500	1.3475
			2 000	1.3475
			200	1.3475
31/10/2025	18:03:45.198	150		1.3475
			150	1.3475
			50	1.3475
			100	1.3475
31/10/2025	18:03:21.870	250		1.3635
			250	1.3635
			250	1.3635
31/10/2025	18:03:21.773	500		1.365
			500	1.365
			500	1.365
31/10/2025	18:03:21.696	5 750		1.368
			5 750	1.368
			5 750	1.368
31/10/2025	18:02:31.338	222		1.3655
			222	1.3655
			222	1.3655
31/10/2025	18:00:46.358	6 463		1.377
			6 463	1.377
			6 463	1.377
31/10/2025	17:59:51.251	1 250		1.377
			1 250	1.377
			1 250	1.377
31/10/2025	17:59:39.843	1 128		1.364
			1 128	1.364
			1 128	1.364
31/10/2025	17:49:06.340	1 000		1.3855
			1 000	1.3855
			1 000	1.3855
31/10/2025	17:47:22.881	800		1.364
			800	1.364
			800	1.364
31/10/2025	17:46:28.809	300		1.3765
			300	1.3765
			300	1.3765
31/10/2025	17:46:13.688	130		1.364
			130	1.364
			130	1.364
31/10/2025	17:46:09.450	300		1.364
			300	1.364
			300	1.364
31/10/2025	17:45:58.102	1 650		1.3765
			1 650	1.3765
			1 650	1.3765
31/10/2025	17:41:30.989	75		1.385
			75	1.385
			75	1.385
31/10/2025	17:41:10.694	100		1.385
			100	1.385
			100	1.385
31/10/2025	17:39:06.814	170		1.385
			170	1.385
			170	1.385
31/10/2025	17:38:36.286	750		1.385
			750	1.385
			750	1.385
31/10/2025	17:36:05.134	34 000		1.3795
			34 000	1.3795
			34 000	1.3795
31/10/2025	17:32:26.030	10 000		1.38
			10 000	1.38
			10 000	1.38
31/10/2025	17:32:23.319	10 000		1.38
			10 000	1.38
			10 000	1.38
31/10/2025	17:32:22.918	10 000		1.38
			10 000	1.38
			10 000	1.38
31/10/2025	17:32:16.863	3 000		1.38
			3 000	1.38
			3 000	1.38
31/10/2025	17:31:25.642	1 226		1.3645
			1 226	1.3645
			1 226	1.3645
31/10/2025	17:31:00.030	93		1.3645
			93	1.3645
			93	1.3645
31/10/2025	17:30:46.052	600		1.38
			600	1.38
			600	1.38
31/10/2025	17:30:27.282	2 174		1.3805
			2 174	1.3805
			2 174	1.3805
31/10/2025	17:29:50.585	532		1.3805
			532	1.3805
			532	1.3805
31/10/2025	17:29:45.527	2 174		1.3805
			2 174	1.3805
			2 174	1.3805
31/10/2025	17:28:44.346	2 174		1.3805
			2 174	1.3805
			2 174	1.3805
31/10/2025	17:23:53.029	1 000		1.39
			1 000	1.39
			1 000	1.39
31/10/2025	17:23:51.433	2 158		1.3905
			2 158	1.3905
			2 158	1.3905
31/10/2025	17:23:50.072	2 158		1.3905
			2 158	1.3905
			2 158	1.3905
31/10/2025	17:22:50.100	3 500		1.392
			3 500	1.392
			3 500	1.392
31/10/2025	17:22:45.334	3 500		1.3925
			3 500	1.3925
			3 500	1.3925
31/10/2025	17:22:43.972	3 500		1.3925
			3 500	1.3925
			3 500	1.3925
31/10/2025	17:16:39.311	30		1.3925
			30	1.3925
			30	1.3925
31/10/2025	17:16:22.847	100		1.403
			100	1.403
			100	1.403
31/10/2025	17:12:23.757	6		1.3915
			6	1.3915
			6	1.3915
31/10/2025	17:11:47.141	1 000		1.3985
			1 000	1.3985
			1 000	1.3985
31/10/2025	17:10:22.719	287		1.3985
			287	1.3985
			287	1.3985
31/10/2025	17:09:01.443	3 500		1.4045
			3 500	1.4045
			3 500	1.4045
31/10/2025	16:59:26.756	100		1.40
			100	1.40
			100	1.40
31/10/2025	16:59:26.674	2 144		1.3995
			2 144	1.3995
			2 144	1.3995
31/10/2025	16:58:14.966	617		1.397
			617	1.397
			617	1.397
31/10/2025	16:57:28.870	750		1.419
			750	1.419
			750	1.419
31/10/2025	16:56:32.886	9 940		1.40
			9 940	1.40
			9 940	1.40
31/10/2025	16:56:25.227	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:55:24.413	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:53:44.834	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:53:21.423	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:53:07.303	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:52:52.913	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:52:46.744	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:52:30.056	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:52:27.559	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:51:57.407	9 940		1.3995
			9 940	1.3995
			9 940	1.3995
31/10/2025	16:51:05.416	300		1.3995
			300	1.3995
			300	1.3995
31/10/2025	16:50:15.394	500		1.3905
			500	1.3905
			500	1.3905
31/10/2025	16:49:20.989	125		1.3905
			125	1.3905
			125	1.3905
31/10/2025	16:47:08.789	700		1.3995
			700	1.3995
			700	1.3995
31/10/2025	16:45:49.292	500		1.3995
			500	1.3995
			500	1.3995
31/10/2025	16:43:30.606	7 000		1.395
			7 000	1.395
			7 000	1.395
31/10/2025	16:43:25.179	2 100		1.3905
			2 100	1.3905
			2 100	1.3905
31/10/2025	16:42:10.704	1 000		1.40
			1 000	1.40
			1 000	1.40
31/10/2025	16:41:10.223	280		1.3725
			280	1.3725
			280	1.3725
31/10/2025	16:39:49.206	650		1.39
			500	1.39
			650	1.39
			150	1.39
31/10/2025	16:39:39.493	3 000		1.396
			3 000	1.396
			3 000	1.396
31/10/2025	16:38:03.438	2 500		1.3965
			2 500	1.3965
			2 500	1.3965
31/10/2025	16:31:20.324	61		1.412
			61	1.412
			61	1.412
31/10/2025	16:26:34.313	125		1.412
			125	1.412
			125	1.412
31/10/2025	16:26:27.475	1 000		1.412
			1 000	1.412
			1 000	1.412
31/10/2025	16:23:23.040	930		1.3935
			930	1.3935
			930	1.3935
31/10/2025	16:19:02.998	50		1.4115
			50	1.4115
			50	1.4115
31/10/2025	16:18:35.313	1 000		1.3905
			1 000	1.3905
			1 000	1.3905
31/10/2025	16:18:10.354	487		1.3905
			487	1.3905
			487	1.3905
31/10/2025	16:15:07.933	100		1.39
			100	1.39
			100	1.39
31/10/2025	16:10:08.471	500		1.3945
			500	1.3945
			500	1.3945
31/10/2025	16:09:19.839	100		1.386
			100	1.386
			100	1.386
31/10/2025	16:08:40.636	1 039		1.3945
			1 039	1.3945
			1 039	1.3945
31/10/2025	16:06:26.971	287		1.3945
			287	1.3945
			287	1.3945
31/10/2025	16:05:57.871	100		1.3945
			100	1.3945
			100	1.3945
31/10/2025	16:03:16.568	600		1.40
			600	1.40
			600	1.40
31/10/2025	16:02:48.308	400		1.41
			400	1.41
			400	1.41
31/10/2025	16:02:41.651	2 127		1.4105
			2 127	1.4105
			2 127	1.4105
31/10/2025	16:02:14.639	10 000		1.411
			10 000	1.411
			10 000	1.411
31/10/2025	16:00:36.130	268		1.389
			268	1.389
			268	1.389
31/10/2025	16:00:23.329	150		1.4025
			150	1.4025
			150	1.4025
31/10/2025	15:58:07.686	100		1.3855
			100	1.3855
			100	1.3855
31/10/2025	15:57:47.981	240		1.3855
			240	1.3855
			240	1.3855
31/10/2025	15:57:17.409	456		1.377
			456	1.377
			456	1.377
31/10/2025	15:57:12.542	2 180		1.3765
			2 180	1.3765
			2 180	1.3765
31/10/2025	15:57:10.860	202		1.363
			202	1.363
			202	1.363
31/10/2025	15:56:40.123	940		1.3765
			940	1.3765
			940	1.3765
31/10/2025	15:56:35.948	250		1.3765
			250	1.3765
			250	1.3765
31/10/2025	15:56:28.114	30		1.363
			30	1.363
			30	1.363
31/10/2025	15:55:56.286	1 000		1.363
			1 000	1.363
			1 000	1.363
31/10/2025	15:55:32.102	1 000		1.3765
			1 000	1.3765
			1 000	1.3765
31/10/2025	15:54:46.092	725		1.3765
			725	1.3765
			725	1.3765
31/10/2025	15:53:47.956	1 380		1.3765
			1 380	1.3765
			1 380	1.3765
31/10/2025	15:51:05.328	1 350		1.3505
			1 350	1.3505
			1 350	1.3505
31/10/2025	15:51:04.768	1 150		1.3505
			250	1.3505
			900	1.3505
			1 150	1.3505
31/10/2025	15:51:04.643	10 000		1.3505
			2 500	1.3505
			6 700	1.3505
			10 000	1.3505
			800	1.3505
31/10/2025	15:51:04.516	500		1.364
			500	1.364
			500	1.364
31/10/2025	15:51:04.410	5 792		1.37
			5 792	1.37
			5 792	1.37
31/10/2025	15:50:49.326	29 300		1.37
			29 300	1.37
			29 300	1.37
31/10/2025	15:50:49.208	29 300		1.37
			10 450	1.37
			29 300	1.37
			18 650	1.37
			200	1.37
31/10/2025	15:50:47.883	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:50:30.634	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:50:10.373	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:48:28.591	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:48:04.714	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:47:45.312	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:46:30.390	500		1.3705
			500	1.3705
			500	1.3705
31/10/2025	15:45:15.941	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:44:46.852	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:44:20.789	1		1.3765
			1	1.3765
			1	1.3765
31/10/2025	15:44:12.043	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:43:56.031	294		1.3705
			294	1.3705
			294	1.3705
31/10/2025	15:43:36.424	2 500		1.3705
			2 500	1.3705
			2 500	1.3705
31/10/2025	15:43:33.998	1 000		1.3765
			750	1.3765
			250	1.3765
			1 000	1.3765
31/10/2025	15:43:19.183	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:43:01.911	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:42:14.051	2 500		1.3705
			2 500	1.3705
			2 500	1.3705
31/10/2025	15:41:53.841	1 000		1.3765
			1 000	1.3765
			1 000	1.3765
31/10/2025	15:41:53.412	2 500		1.3715
			2 500	1.3715
			2 500	1.3715
31/10/2025	15:41:44.650	3		1.3715
			3	1.3715
			3	1.3715
31/10/2025	15:40:46.190	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:40:12.936	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:39:55.544	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:39:38.855	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:39:21.341	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:39:04.534	3 000		1.3705
			3 000	1.3705
			3 000	1.3705
31/10/2025	15:37:54.399	1 036		1.3735
			1 036	1.3735
			1 036	1.3735
31/10/2025	15:37:26.669	22		1.3775
			22	1.3775
			22	1.3775
31/10/2025	15:36:36.178	3 000		1.3735
			3 000	1.3735
			3 000	1.3735
31/10/2025	15:36:13.046	1 281		1.3735
			1 281	1.3735
			1 281	1.3735
31/10/2025	15:35:34.704	1		1.3775
			1	1.3775
			1	1.3775
31/10/2025	15:34:41.487	1 500		1.3775
			1 500	1.3775
			1 500	1.3775
31/10/2025	15:34:33.069	5		1.3735
			5	1.3735
			5	1.3735
31/10/2025	15:34:17.600	1 350		1.3775
			1 350	1.3775
			1 350	1.3775
31/10/2025	15:33:31.176	3 000		1.3735
			3 000	1.3735
			3 000	1.3735
31/10/2025	15:32:48.946	3 000		1.3735
			3 000	1.3735
			3 000	1.3735
31/10/2025	15:32:22.941	350		1.3735
			350	1.3735
			350	1.3735
31/10/2025	15:31:50.848	150		1.38
			150	1.38
			150	1.38
31/10/2025	15:31:44.913	721		1.3865
			721	1.3865
			721	1.3865
31/10/2025	15:31:00.251	200		1.3805
			200	1.3805
			200	1.3805
31/10/2025	15:30:35.646	10 000		1.3865
			10 000	1.3865
			10 000	1.3865
31/10/2025	15:29:25.940	28		1.3865
			28	1.3865
			28	1.3865
31/10/2025	15:29:19.673	359		1.3865
			359	1.3865
			359	1.3865
31/10/2025	15:28:10.934	1 090		1.3865
			1 090	1.3865
			1 090	1.3865
31/10/2025	15:27:20.198	500		1.3865
			500	1.3865
			500	1.3865
31/10/2025	15:26:54.119	10 177		1.3865
			10 177	1.3865
			10 177	1.3865
31/10/2025	15:26:40.256	400		1.3865
			400	1.3865
			400	1.3865
31/10/2025	15:25:18.943	850		1.386
			850	1.386
			850	1.386
31/10/2025	15:24:41.841	315		1.3805
			315	1.3805
			315	1.3805
31/10/2025	15:24:21.716	2 174		1.3805
			2 174	1.3805
			2 174	1.3805
31/10/2025	15:20:19.917	5		1.4155
			5	1.4155
			5	1.4155
31/10/2025	15:20:04.549	500		1.438
			500	1.438
			500	1.438
31/10/2025	15:19:35.297	10 000		1.45
			10 000	1.45
			10 000	1.45
31/10/2025	15:19:31.269	10 000		1.4505
			10 000	1.4505
			10 000	1.4505
31/10/2025	15:19:22.623	10 000		1.4505
			10 000	1.4505
			10 000	1.4505
31/10/2025	15:19:19.110	10 000		1.4505
			10 000	1.4505
			10 000	1.4505
31/10/2025	15:18:28.167	1 200		1.441
			1 200	1.441
			1 200	1.441
31/10/2025	15:16:52.842	2 000		1.463
			2 000	1.463
			2 000	1.463
31/10/2025	15:12:23.003	2 500		1.406
			2 500	1.406
			2 500	1.406
31/10/2025	15:10:28.283	2 624		1.411
			2 624	1.411
			2 624	1.411
31/10/2025	15:09:05.477	180		1.394
			180	1.394
			180	1.394
31/10/2025	15:07:54.484	201		1.38
			201	1.38
			201	1.38
31/10/2025	15:07:47.038	2 175		1.3795
			2 175	1.3795
			2 175	1.3795
31/10/2025	15:06:58.443	2 788		1.3735
			2 788	1.3735
			2 788	1.3735
31/10/2025	15:06:42.815	800		1.385
			800	1.385
			800	1.385
31/10/2025	15:01:58.752	3 800		1.371
			3 800	1.371
			3 800	1.371
31/10/2025	14:57:44.872	125		1.3885
			125	1.3885
			125	1.3885
31/10/2025	14:56:43.781	744		1.3885
			744	1.3885
			744	1.3885
31/10/2025	14:56:28.598	10 200		1.3885
			10 200	1.3885
			10 200	1.3885
31/10/2025	14:56:04.814	2 500		1.38
			2 500	1.38
			2 500	1.38
31/10/2025	14:55:48.416	3 400		1.38
			3 400	1.38
			3 400	1.38
31/10/2025	14:55:19.930	1 300		1.376
			1 300	1.376
			1 300	1.376
31/10/2025	14:54:39.347	675		1.38
			675	1.38
			175	1.38
			500	1.38
31/10/2025	14:53:54.982	826		1.3805
			826	1.3805
			826	1.3805
31/10/2025	14:53:36.825	2 174		1.3805
			2 174	1.3805
			2 174	1.3805
31/10/2025	14:52:57.047	2 160		1.3805
			2 160	1.3805
			2 160	1.3805
31/10/2025	14:52:33.325	143		1.402
			143	1.402
			143	1.402
31/10/2025	14:52:30.966	4 160		1.4025
			4 160	1.4025
			4 160	1.4025
31/10/2025	14:50:09.333	1 300		1.411
			1 300	1.411
			1 300	1.411
31/10/2025	14:48:57.471	80		1.3975
			80	1.3975
			80	1.3975
31/10/2025	14:47:01.362	7 087		1.4205
			7 087	1.4205
			7 087	1.4205
31/10/2025	14:43:50.121	40		1.389
			40	1.389
			40	1.389
31/10/2025	14:41:43.563	780		1.406
			780	1.406
			780	1.406
31/10/2025	14:41:36.790	4 000		1.4035
			4 000	1.4035
			4 000	1.4035
31/10/2025	14:41:25.784	4 000		1.3995
			4 000	1.3995
			4 000	1.3995
31/10/2025	14:40:15.646	3 500		1.371
			3 500	1.371
			2 500	1.371
			1 000	1.371
31/10/2025	14:40:15.532	6 377		1.371
			250	1.371
			3 623	1.371
			6 377	1.371
			1 504	1.371
			1 000	1.371
31/10/2025	14:39:59.404	3 623		1.3805
			3 623	1.3805
			3 623	1.3805
31/10/2025	14:37:27.389	422		1.419
			422	1.419
			422	1.419
31/10/2025	14:37:10.565	3 000		1.39
			3 000	1.39
			3 000	1.39
31/10/2025	14:36:55.637	4 000		1.385
			4 000	1.385
			4 000	1.385
31/10/2025	14:36:45.241	2 950		1.39
			450	1.39
			2 500	1.39
			2 950	1.39
31/10/2025	14:36:43.583	340		1.3925
			340	1.3925
			340	1.3925
31/10/2025	14:36:06.163	7 000		1.39
			1 000	1.39
			6 000	1.39
			7 000	1.39
31/10/2025	14:36:05.933	400		1.401
			400	1.401
			400	1.401
31/10/2025	14:35:56.990	100		1.3855
			100	1.3855
			100	1.3855
31/10/2025	14:35:24.901	269		1.401
			269	1.401
			269	1.401
31/10/2025	14:33:51.749	1		1.41
			1	1.41
			1	1.41
31/10/2025	14:33:46.418	327		1.41
			327	1.41
			327	1.41
31/10/2025	14:33:13.903	4 150		1.3905
			261	1.3905
			1 389	1.3905
			4 150	1.3905
			2 500	1.3905
31/10/2025	14:33:13.822	332		1.3905
			332	1.3905
			332	1.3905
31/10/2025	14:32:38.665	9 000		1.415
			9 000	1.415
			9 000	1.415
31/10/2025	14:32:38.547	1 000		1.416
			1 000	1.416
			1 000	1.416
31/10/2025	14:32:28.297	1 000		1.42
			1 000	1.42
			1 000	1.42
31/10/2025	14:24:48.860	50		1.423
			50	1.423
			50	1.423
31/10/2025	14:23:20.979	200		1.423
			200	1.423
			200	1.423
31/10/2025	14:20:35.794	50		1.4495
			50	1.4495
			50	1.4495
31/10/2025	14:18:02.116	1 500		1.4495
			1 500	1.4495
			1 500	1.4495
31/10/2025	14:16:41.391	1 000		1.4355
			1 000	1.4355
			1 000	1.4355
31/10/2025	14:13:18.482	685		1.4495
			685	1.4495
			685	1.4495
31/10/2025	14:12:55.973	3 000		1.4505
			3 000	1.4505
			3 000	1.4505
31/10/2025	14:11:56.730	3 000		1.4505
			3 000	1.4505
			3 000	1.4505
31/10/2025	14:07:31.618	20		1.4595
			20	1.4595
			20	1.4595
31/10/2025	14:05:45.990	2		1.4355
			2	1.4355
			2	1.4355
31/10/2025	14:04:08.253	386		1.4355
			386	1.4355
			386	1.4355
31/10/2025	14:02:20.746	250		1.4355
			250	1.4355
			250	1.4355
31/10/2025	13:56:18.289	220		1.4205
			220	1.4205
			220	1.4205
31/10/2025	13:54:06.048	11		1.4205
			11	1.4205
			11	1.4205
31/10/2025	13:53:56.994	1 388		1.451
			1 388	1.451
			1 388	1.451

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Amazon.com Inc.

Bid: 212.05 / Ask: 212.25
Volume: 485 814
-1.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
31/10/2025 @ 21:36:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice