Tradegate Exchange

freenet AG

306

261

27.04

Date	Time	Volume	Order Volume	Price
17/06/2025	16:57:12.494	145		27.04
			145	27.04
			145	27.04
17/06/2025	16:56:49.722	300		27.04
			300	27.04
			300	27.04
17/06/2025	16:56:16.024	36		27.06
			36	27.06
			36	27.06
17/06/2025	16:55:41.314	202		27.04
			202	27.04
			202	27.04
17/06/2025	16:55:37.983	100		27.06
			100	27.06
			100	27.06
17/06/2025	16:54:48.641	440		27.04
			440	27.04
			440	27.04
17/06/2025	16:54:42.398	212		27.04
			212	27.04
			212	27.04
17/06/2025	16:54:39.317	799		27.04
			36	27.04
			763	27.04
			300	27.04
			499	27.04
17/06/2025	16:54:35.799	200		27.04
			50	27.04
			125	27.04
			200	27.04
			25	27.04
17/06/2025	16:53:58.505	100		27.06
			100	27.06
			100	27.06
17/06/2025	16:53:58.374	300		27.06
			300	27.06
			300	27.06
17/06/2025	16:53:56.164	300		27.06
			300	27.06
			300	27.06
17/06/2025	16:53:31.954	300		27.06
			300	27.06
			300	27.06
17/06/2025	16:46:41.622	101		27.06
			72	27.06
			29	27.06
			101	27.06
17/06/2025	16:45:04.764	100		27.08
			100	27.08
			100	27.08
17/06/2025	16:40:21.020	200		27.08
			200	27.08
			200	27.08
17/06/2025	16:37:59.175	300		27.06
			300	27.06
			300	27.06
17/06/2025	16:37:06.272	100		27.08
			100	27.08
			100	27.08
17/06/2025	16:36:35.250	133		27.06
			133	27.06
			28	27.06
			105	27.06
17/06/2025	16:34:07.073	100		27.06
			100	27.06
			100	27.06
17/06/2025	16:34:06.959	50		27.06
			50	27.06
			50	27.06
17/06/2025	16:32:55.204	62		27.10
			62	27.10
			62	27.10
17/06/2025	16:32:51.158	25		27.08
			25	27.08
			25	27.08
17/06/2025	16:32:37.364	50		27.08
			50	27.08
			50	27.08
17/06/2025	16:32:19.853	200		27.10
			200	27.10
			200	27.10
17/06/2025	16:31:13.124	100		27.10
			100	27.10
			100	27.10
17/06/2025	16:26:04.984	78		27.10
			78	27.10
			78	27.10
17/06/2025	16:26:04.259	300		27.10
			300	27.10
			122	27.10
			40	27.10
			100	27.10
			38	27.10
17/06/2025	16:26:01.007	300		27.10
			300	27.10
			300	27.10
17/06/2025	16:25:09.177	300		27.10
			300	27.10
			300	27.10
17/06/2025	16:23:03.292	200		27.10
			200	27.10
			200	27.10
17/06/2025	16:22:28.398	4 500		27.12
			4 500	27.12
			4 500	27.12
17/06/2025	16:22:06.564	200		27.12
			200	27.12
			200	27.12
17/06/2025	16:21:21.962	300		27.12
			300	27.12
			300	27.12
17/06/2025	16:15:56.242	20		27.18
			20	27.18
			20	27.18
17/06/2025	16:11:47.035	120		27.20
			120	27.20
			120	27.20
17/06/2025	16:06:37.973	20		27.22
			20	27.22
			20	27.22
17/06/2025	16:05:11.650	50		27.22
			50	27.22
			50	27.22
17/06/2025	16:01:57.172	1		27.26
			1	27.26
			1	27.26
17/06/2025	15:56:51.314	100		27.22
			100	27.22
			100	27.22
17/06/2025	15:54:04.377	300		27.22
			300	27.22
			300	27.22
17/06/2025	15:51:50.404	400		27.20
			400	27.20
			400	27.20
17/06/2025	15:49:48.368	300		27.20
			300	27.20
			300	27.20
17/06/2025	15:46:46.709	75		27.22
			75	27.22
			75	27.22
17/06/2025	15:45:35.116	1		27.22
			1	27.22
			1	27.22
17/06/2025	15:42:38.124	75		27.22
			75	27.22
			75	27.22
17/06/2025	15:40:24.980	70		27.20
			70	27.20
			70	27.20
17/06/2025	15:36:56.732	7		27.20
			7	27.20
			7	27.20
17/06/2025	15:36:07.724	1		27.24
			1	27.24
			1	27.24
17/06/2025	15:34:04.429	300		27.26
			300	27.26
			300	27.26
17/06/2025	15:30:56.619	100		27.30
			100	27.30
			100	27.30
17/06/2025	15:20:43.093	10		27.30
			10	27.30
			10	27.30
17/06/2025	15:11:09.082	220		27.32
			220	27.32
			220	27.32
17/06/2025	15:08:16.444	78		27.32
			78	27.32
			78	27.32
17/06/2025	15:05:17.084	50		27.36
			50	27.36
			50	27.36
17/06/2025	14:59:20.613	257		27.34
			257	27.34
			257	27.34
17/06/2025	14:59:14.486	300		27.34
			300	27.34
			300	27.34
17/06/2025	14:58:16.141	25		27.34
			25	27.34
			25	27.34
17/06/2025	14:57:59.295	300		27.34
			300	27.34
			300	27.34
17/06/2025	14:56:05.616	100		27.34
			100	27.34
			100	27.34
17/06/2025	14:55:34.544	300		27.34
			300	27.34
			300	27.34
17/06/2025	14:50:56.787	200		27.32
			200	27.32
			200	27.32
17/06/2025	14:48:58.331	178		27.34
			178	27.34
			178	27.34
17/06/2025	14:45:21.090	200		27.34
			200	27.34
			200	27.34
17/06/2025	14:43:57.213	20		27.32
			20	27.32
			20	27.32
17/06/2025	14:42:41.303	80		27.32
			80	27.32
			80	27.32
17/06/2025	14:41:53.884	3		27.32
			3	27.32
			3	27.32
17/06/2025	14:41:02.533	130		27.32
			130	27.32
			130	27.32
17/06/2025	14:34:08.788	60		27.30
			60	27.30
			60	27.30
17/06/2025	14:34:02.878	200		27.30
			200	27.30
			200	27.30
17/06/2025	14:32:45.957	300		27.32
			300	27.32
			300	27.32
17/06/2025	14:25:49.637	200		27.28
			200	27.28
			200	27.28
17/06/2025	14:18:17.346	290		27.30
			290	27.30
			290	27.30
17/06/2025	14:18:16.453	245		27.32
			245	27.32
			245	27.32
17/06/2025	14:18:09.696	300		27.32
			300	27.32
			300	27.32
17/06/2025	14:14:09.952	110		27.34
			110	27.34
			110	27.34
17/06/2025	14:10:46.738	300		27.32
			300	27.32
			300	27.32
17/06/2025	14:10:04.481	100		27.34
			100	27.34
			100	27.34
17/06/2025	14:09:27.065	300		27.34
			300	27.34
			300	27.34
17/06/2025	14:08:44.129	200		27.36
			200	27.36
			200	27.36
17/06/2025	14:05:13.900	450		27.36
			450	27.36
			450	27.36
17/06/2025	14:04:53.177	300		27.36
			300	27.36
			300	27.36
17/06/2025	14:00:03.207	109		27.34
			109	27.34
			109	27.34
17/06/2025	13:55:30.766	146		27.32
			146	27.32
			146	27.32
17/06/2025	13:54:35.158	40		27.32
			40	27.32
			40	27.32
17/06/2025	13:40:01.764	100		27.30
			100	27.30
			100	27.30
17/06/2025	13:33:47.877	122		27.30
			122	27.30
			122	27.30
17/06/2025	13:33:22.771	36		27.32
			36	27.32
			36	27.32
17/06/2025	13:32:18.130	200		27.26
			200	27.26
			200	27.26
17/06/2025	13:32:10.009	300		27.26
			300	27.26
			300	27.26
17/06/2025	13:29:53.256	300		27.28
			300	27.28
			300	27.28
17/06/2025	13:27:07.291	55		27.30
			55	27.30
			55	27.30
17/06/2025	13:26:35.437	300		27.28
			300	27.28
			300	27.28
17/06/2025	13:26:32.476	300		27.28
			300	27.28
			300	27.28
17/06/2025	13:23:24.653	100		27.26
			100	27.26
			100	27.26
17/06/2025	13:23:01.024	300		27.24
			300	27.24
			300	27.24
17/06/2025	13:18:58.385	300		27.24
			300	27.24
			300	27.24
17/06/2025	13:11:58.923	20		27.22
			20	27.22
			20	27.22
17/06/2025	13:10:40.046	30		27.22
			30	27.22
			30	27.22
17/06/2025	13:07:26.030	300		27.24
			300	27.24
			300	27.24
17/06/2025	13:05:41.797	250		27.24
			250	27.24
			250	27.24
17/06/2025	12:59:21.814	16		27.22
			16	27.22
			16	27.22
17/06/2025	12:54:10.384	30		27.20
			30	27.20
			30	27.20
17/06/2025	12:43:33.480	50		27.20
			50	27.20
			50	27.20
17/06/2025	12:42:57.490	300		27.20
			300	27.20
			300	27.20
17/06/2025	12:40:41.006	18		27.20
			18	27.20
			18	27.20
17/06/2025	12:39:52.707	150		27.20
			150	27.20
			150	27.20
17/06/2025	12:33:34.578	500		27.20
			500	27.20
			500	27.20
17/06/2025	12:33:21.381	300		27.20
			300	27.20
			300	27.20
17/06/2025	12:29:04.591	700		27.20
			700	27.20
			700	27.20
17/06/2025	12:28:48.915	300		27.20
			300	27.20
			300	27.20
17/06/2025	12:25:39.278	90		27.18
			90	27.18
			90	27.18
17/06/2025	12:24:47.635	200		27.20
			200	27.20
			200	27.20
17/06/2025	12:20:00.721	65		27.20
			65	27.20
			65	27.20
17/06/2025	12:19:56.914	300		27.20
			300	27.20
			300	27.20
17/06/2025	12:19:54.187	100		27.20
			100	27.20
			100	27.20
17/06/2025	12:19:18.173	1 200		27.16
			1 200	27.16
			1 200	27.16
17/06/2025	12:19:10.596	300		27.18
			300	27.18
			300	27.18
17/06/2025	12:12:49.491	50		27.18
			50	27.18
			50	27.18
17/06/2025	12:10:20.827	30		27.18
			30	27.18
			30	27.18
17/06/2025	12:09:12.714	200		27.18
			200	27.18
			200	27.18
17/06/2025	12:07:35.856	25		27.16
			25	27.16
			25	27.16
17/06/2025	12:03:39.551	43		27.18
			43	27.18
			43	27.18
17/06/2025	12:02:34.631	350		27.18
			323	27.18
			27	27.18
			350	27.18
17/06/2025	12:02:21.400	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:58:57.590	20		27.16
			20	27.16
			20	27.16
17/06/2025	11:54:16.071	100		27.14
			100	27.14
			100	27.14
17/06/2025	11:52:38.336	80		27.16
			80	27.16
			80	27.16
17/06/2025	11:49:14.604	200		27.16
			200	27.16
			200	27.16
17/06/2025	11:47:13.950	75		27.14
			75	27.14
			75	27.14
17/06/2025	11:37:47.453	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:30:38.515	100		27.18
			100	27.18
			100	27.18
17/06/2025	11:29:58.541	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:28:59.584	100		27.16
			100	27.16
			100	27.16
17/06/2025	11:26:02.145	50		27.16
			50	27.16
			50	27.16
17/06/2025	11:25:15.180	172		27.16
			172	27.16
			172	27.16
17/06/2025	11:25:13.896	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:25:08.756	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:25:06.046	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:25:05.046	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:25:03.123	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:24:00.184	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:20:33.549	1 000		27.14
			1 000	27.14
			1 000	27.14
17/06/2025	11:19:54.674	300		27.14
			300	27.14
			300	27.14
17/06/2025	11:18:58.810	300		27.16
			300	27.16
			300	27.16
17/06/2025	11:18:50.153	500		27.16
			200	27.16
			300	27.16
			500	27.16
17/06/2025	11:17:49.615	100		27.16
			100	27.16
			100	27.16
17/06/2025	11:13:47.985	60		27.14
			60	27.14
			60	27.14
17/06/2025	11:11:39.208	65		27.16
			65	27.16
			65	27.16
17/06/2025	11:11:37.813	50		27.16
			50	27.16
			50	27.16
17/06/2025	11:10:53.990	50		27.16
			50	27.16
			50	27.16
17/06/2025	11:09:48.930	100		27.16
			100	27.16
			100	27.16
17/06/2025	11:07:39.312	300		27.16
			300	27.16
			300	27.16
17/06/2025	10:59:44.870	1		27.20
			1	27.20
			1	27.20
17/06/2025	10:59:36.129	300		27.16
			300	27.16
			300	27.16
17/06/2025	10:58:46.417	65		27.12
			65	27.12
			65	27.12
17/06/2025	10:58:46.233	60		27.12
			60	27.12
			60	27.12
17/06/2025	10:52:38.427	150		27.12
			150	27.12
			150	27.12
17/06/2025	10:51:44.620	2		27.10
			2	27.10
			2	27.10
17/06/2025	10:51:09.567	200		27.10
			200	27.10
			200	27.10
17/06/2025	10:51:05.077	300		27.10
			300	27.10
			300	27.10
17/06/2025	10:49:55.013	50		27.12
			50	27.12
			50	27.12
17/06/2025	10:49:28.856	50		27.10
			50	27.10
			50	27.10
17/06/2025	10:49:21.529	150		27.12
			150	27.12
			50	27.12
			100	27.12
17/06/2025	10:49:10.093	300		27.12
			300	27.12
			300	27.12
17/06/2025	10:48:43.890	1		27.12
			1	27.12
			1	27.12
17/06/2025	10:47:45.756	200		27.12
			200	27.12
			200	27.12
17/06/2025	10:46:24.629	57		27.10
			57	27.10
			57	27.10
17/06/2025	10:41:38.439	200		27.08
			200	27.08
			200	27.08
17/06/2025	10:39:00.505	250		27.10
			250	27.10
			250	27.10
17/06/2025	10:35:55.616	200		27.12
			200	27.12
			200	27.12
17/06/2025	10:35:35.238	20		27.12
			20	27.12
			20	27.12
17/06/2025	10:33:21.990	100		27.08
			100	27.08
			100	27.08
17/06/2025	10:31:50.331	125		27.12
			125	27.12
			125	27.12
17/06/2025	10:31:43.885	200		27.12
			200	27.12
			200	27.12
17/06/2025	10:28:39.411	300		27.14
			300	27.14
			300	27.14
17/06/2025	10:28:06.424	100		27.12
			100	27.12
			100	27.12
17/06/2025	10:27:10.808	175		27.14
			175	27.14
			175	27.14
17/06/2025	10:26:07.735	1 700		27.10
			1 700	27.10
			1 700	27.10
17/06/2025	10:25:27.341	300		27.12
			300	27.12
			300	27.12
17/06/2025	10:24:41.683	100		27.14
			100	27.14
			100	27.14
17/06/2025	10:24:20.647	300		27.14
			300	27.14
			300	27.14
17/06/2025	10:23:42.043	1		27.14
			1	27.14
			1	27.14
17/06/2025	10:21:30.226	55		27.10
			55	27.10
			55	27.10
17/06/2025	10:17:00.096	230		27.10
			180	27.10
			230	27.10
			50	27.10
17/06/2025	10:16:12.487	200		27.10
			200	27.10
			200	27.10
17/06/2025	10:16:10.819	60		27.12
			60	27.12
			60	27.12
17/06/2025	10:13:33.641	200		27.18
			200	27.18
			200	27.18
17/06/2025	10:13:24.200	4		27.14
			4	27.14
			4	27.14
17/06/2025	10:13:20.080	125		27.18
			125	27.18
			125	27.18
17/06/2025	10:13:03.791	175		27.18
			175	27.18
			175	27.18
17/06/2025	10:12:30.437	300		27.18
			300	27.18
			300	27.18
17/06/2025	10:06:55.569	200		27.22
			200	27.22
			200	27.22
17/06/2025	10:06:34.623	300		27.22
			300	27.22
			300	27.22
17/06/2025	10:04:35.668	50		27.22
			50	27.22
			50	27.22
17/06/2025	10:03:36.275	45		27.24
			45	27.24
			45	27.24
17/06/2025	10:01:57.779	300		27.24
			300	27.24
			300	27.24
17/06/2025	10:01:54.328	300		27.24
			300	27.24
			300	27.24
17/06/2025	10:00:19.881	300		27.22
			300	27.22
			300	27.22
17/06/2025	09:52:53.249	300		27.22
			300	27.22
			300	27.22
17/06/2025	09:52:37.400	100		27.22
			100	27.22
			100	27.22
17/06/2025	09:50:31.459	40		27.22
			40	27.22
			40	27.22
17/06/2025	09:50:15.546	300		27.20
			300	27.20
			300	27.20
17/06/2025	09:48:50.102	300		27.22
			300	27.22
			300	27.22
17/06/2025	09:47:10.536	110		27.20
			110	27.20
			110	27.20
17/06/2025	09:44:12.899	100		27.18
			100	27.18
			100	27.18
17/06/2025	09:44:07.004	100		27.16
			100	27.16
			100	27.16
17/06/2025	09:43:44.935	300		27.16
			300	27.16
			300	27.16
17/06/2025	09:39:34.294	200		27.16
			200	27.16
			200	27.16
17/06/2025	09:39:34.029	300		27.16
			300	27.16
			300	27.16
17/06/2025	09:39:25.089	300		27.16
			300	27.16
			300	27.16
17/06/2025	09:37:07.056	300		27.14
			300	27.14
			300	27.14
17/06/2025	09:37:04.763	200		27.18
			200	27.18
			200	27.18
17/06/2025	09:36:39.855	1 000		27.16
			1 000	27.16
			1 000	27.16
17/06/2025	09:32:53.732	200		27.18
			200	27.18
			200	27.18
17/06/2025	09:31:12.839	998		27.10
			250	27.10
			15	27.10
			18	27.10
			70	27.10
			998	27.10
			500	27.10
			40	27.10
			80	27.10
			25	27.10
17/06/2025	09:31:12.757	2		27.10
			2	27.10
			2	27.10
17/06/2025	09:31:00.921	74		27.12
			74	27.12
			74	27.12
17/06/2025	09:30:07.366	50		27.16
			50	27.16
			50	27.16
17/06/2025	09:29:47.246	200		27.14
			70	27.14
			130	27.14
			200	27.14
17/06/2025	09:29:39.873	175		27.16
			175	27.16
			175	27.16
17/06/2025	09:28:21.886	1		27.16
			1	27.16
			1	27.16
17/06/2025	09:24:37.489	100		27.14
			100	27.14
			100	27.14
17/06/2025	09:21:14.643	100		27.14
			100	27.14
			100	27.14
17/06/2025	09:21:14.091	300		27.14
			300	27.14
			300	27.14
17/06/2025	09:21:12.747	300		27.14
			300	27.14
			300	27.14
17/06/2025	09:21:10.998	300		27.14
			300	27.14
			300	27.14
17/06/2025	09:18:39.858	35		27.16
			35	27.16
			35	27.16
17/06/2025	09:17:26.522	100		27.16
			100	27.16
			100	27.16
17/06/2025	09:15:36.222	200		27.12
			200	27.12
			135	27.12
			60	27.12
			5	27.12
17/06/2025	09:15:29.251	40		27.16
			40	27.16
			40	27.16
17/06/2025	09:15:24.370	300		27.16
			300	27.16
			300	27.16
17/06/2025	09:15:22.142	300		27.16
			300	27.16
			80	27.16
			220	27.16
17/06/2025	09:14:05.829	150		27.20
			150	27.20
			150	27.20
17/06/2025	09:11:36.512	50		27.20
			50	27.20
			50	27.20
17/06/2025	09:06:00.946	50		27.20
			50	27.20
			50	27.20
17/06/2025	09:05:23.574	5		27.20
			5	27.20
			5	27.20
17/06/2025	09:04:45.125	150		27.22
			150	27.22
			150	27.22
17/06/2025	09:02:32.546	27		27.20
			27	27.20
			27	27.20
17/06/2025	09:02:30.344	200		27.20
			100	27.20
			75	27.20
			20	27.20
			5	27.20
			200	27.20
17/06/2025	09:02:29.764	120		27.22
			120	27.22
			120	27.22
17/06/2025	09:02:29.687	135		27.24
			135	27.24
			135	27.24
17/06/2025	09:00:49.607	1 000		27.24
			150	27.24
			365	27.24
			1 000	27.24
			155	27.24
			100	27.24
			30	27.24
			200	27.24
17/06/2025	08:51:54.249	3		27.40
			3	27.40
			3	27.40
17/06/2025	08:36:55.163	1 700		27.38
			1 700	27.38
			1 700	27.38
17/06/2025	08:36:29.175	300		27.38
			300	27.38
			200	27.38
			100	27.38
17/06/2025	08:29:26.163	1		27.32
			1	27.32
			1	27.32
17/06/2025	08:18:46.642	50		27.38
			50	27.38
			50	27.38
17/06/2025	08:13:18.263	50		27.38
			50	27.38
			50	27.38
17/06/2025	08:13:12.539	8		27.32
			8	27.32
			8	27.32
17/06/2025	08:13:03.145	150		27.32
			150	27.32
			150	27.32
17/06/2025	08:00:44.352	2		27.40
			2	27.40
			2	27.40
17/06/2025	08:00:27.557	1		27.40
			1	27.40
			1	27.40
17/06/2025	07:58:23.547	200		27.30
			200	27.30
			200	27.30
17/06/2025	07:57:44.677	200		27.30
			70	27.30
			200	27.30
			130	27.30
17/06/2025	07:57:02.365	15		27.30
			15	27.30
			15	27.30
17/06/2025	07:50:40.177	14		27.32
			14	27.32
			14	27.32
17/06/2025	07:46:02.956	200		27.32
			200	27.32
			200	27.32
17/06/2025	07:31:20.192	500		27.30
			500	27.30
			500	27.30
17/06/2025	07:30:06.430	200		27.30
			200	27.30
			200	27.30
17/06/2025	07:30:05.842	402		27.30
			38	27.30
			220	27.30
			5	27.30
			100	27.30
			30	27.30
			50	27.30
			2	27.30
			100	27.30
			144	27.30
			115	27.30

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: 1 744.00
Ask: 1 744.50
Volume: 48 676
-0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 16:57:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice