Tradegate Exchange

RWE AG

265

212

32.26

Date	Time	Volume	Order Volume	Price
14/05/2025	11:55:50.741	20		32.26
			20	32.26
			20	32.26
14/05/2025	11:52:57.246	100		32.27
			100	32.27
			100	32.27
14/05/2025	11:49:29.261	4		32.27
			4	32.27
			4	32.27
14/05/2025	11:49:06.348	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	11:47:39.931	25		32.26
			25	32.26
			25	32.26
14/05/2025	11:45:51.391	30		32.23
			30	32.23
			30	32.23
14/05/2025	11:43:19.279	155		32.21
			155	32.21
			155	32.21
14/05/2025	11:41:51.000	200		32.22
			200	32.22
			200	32.22
14/05/2025	11:41:35.962	10		32.21
			10	32.21
			10	32.21
14/05/2025	11:38:10.875	100		32.21
			100	32.21
			100	32.21
14/05/2025	11:35:54.879	1 500		32.24
			1 500	32.24
			1 500	32.24
14/05/2025	11:33:42.730	110		32.20
			110	32.20
			110	32.20
14/05/2025	11:32:41.041	125		32.21
			125	32.21
			125	32.21
14/05/2025	11:31:38.566	750		32.20
			750	32.20
			750	32.20
14/05/2025	11:31:24.369	1 250		32.20
			1 250	32.20
			1 250	32.20
14/05/2025	11:30:59.463	50		32.20
			50	32.20
			50	32.20
14/05/2025	11:30:44.644	1 000		32.19
			1 000	32.19
			1 000	32.19
14/05/2025	11:30:30.967	120		32.19
			120	32.19
			120	32.19
14/05/2025	11:30:05.046	200		32.20
			200	32.20
			200	32.20
14/05/2025	11:29:39.476	3		32.19
			3	32.19
			3	32.19
14/05/2025	11:28:49.438	30		32.20
			30	32.20
			30	32.20
14/05/2025	11:27:13.108	25		32.20
			25	32.20
			25	32.20
14/05/2025	11:24:00.453	100		32.19
			100	32.19
			100	32.19
14/05/2025	11:20:03.151	100		32.20
			100	32.20
			100	32.20
14/05/2025	11:19:22.590	150		32.18
			150	32.18
			150	32.18
14/05/2025	11:18:51.058	31		32.18
			31	32.18
			31	32.18
14/05/2025	11:14:33.018	300		32.11
			300	32.11
			300	32.11
14/05/2025	11:14:19.721	20		32.12
			20	32.12
			20	32.12
14/05/2025	11:13:25.217	80		32.14
			80	32.14
			80	32.14
14/05/2025	11:13:18.571	100		32.14
			100	32.14
			100	32.14
14/05/2025	11:12:27.513	2		32.14
			2	32.14
			2	32.14
14/05/2025	11:11:39.076	25		32.15
			25	32.15
			25	32.15
14/05/2025	11:10:57.769	9		32.16
			9	32.16
			9	32.16
14/05/2025	11:09:40.463	11		32.14
			11	32.14
			11	32.14
14/05/2025	11:09:03.664	30		32.14
			30	32.14
			30	32.14
14/05/2025	11:08:14.149	200		32.15
			200	32.15
			200	32.15
14/05/2025	11:06:41.364	150		32.15
			150	32.15
			150	32.15
14/05/2025	11:03:26.079	30		32.19
			30	32.19
			30	32.19
14/05/2025	11:00:23.529	200		32.16
			200	32.16
			200	32.16
14/05/2025	10:57:20.384	8		32.22
			8	32.22
			8	32.22
14/05/2025	10:56:26.329	3		32.21
			3	32.21
			3	32.21
14/05/2025	10:56:26.014	110		32.22
			110	32.22
			110	32.22
14/05/2025	10:56:04.278	108		32.21
			108	32.21
			108	32.21
14/05/2025	10:55:52.022	4		32.22
			4	32.22
			4	32.22
14/05/2025	10:55:40.151	4		32.22
			4	32.22
			4	32.22
14/05/2025	10:49:34.542	80		32.20
			80	32.20
			80	32.20
14/05/2025	10:49:08.196	23		32.24
			23	32.24
			23	32.24
14/05/2025	10:48:29.133	300		32.25
			300	32.25
			300	32.25
14/05/2025	10:46:58.404	20		32.25
			20	32.25
			20	32.25
14/05/2025	10:46:50.286	100		32.25
			100	32.25
			100	32.25
14/05/2025	10:45:45.643	16		32.27
			16	32.27
			16	32.27
14/05/2025	10:42:49.978	500		32.30
			500	32.30
			500	32.30
14/05/2025	10:41:59.089	100		32.29
			100	32.29
			100	32.29
14/05/2025	10:41:43.397	80		32.28
			80	32.28
			80	32.28
14/05/2025	10:40:03.583	20		32.31
			20	32.31
			20	32.31
14/05/2025	10:38:52.483	100		32.29
			100	32.29
			100	32.29
14/05/2025	10:38:27.231	400		32.29
			400	32.29
			400	32.29
14/05/2025	10:34:19.589	130		32.31
			130	32.31
			130	32.31
14/05/2025	10:31:03.258	100		32.32
			100	32.32
			100	32.32
14/05/2025	10:30:18.533	6		32.32
			6	32.32
			6	32.32
14/05/2025	10:30:08.863	1 250		32.31
			1 250	32.31
			1 250	32.31
14/05/2025	10:29:38.392	100		32.30
			100	32.30
			100	32.30
14/05/2025	10:29:12.264	1 720		32.28
			1 720	32.28
			1 720	32.28
14/05/2025	10:29:11.124	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	10:28:49.120	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	10:27:48.506	250		32.30
			250	32.30
			250	32.30
14/05/2025	10:27:08.439	231		32.30
			200	32.30
			31	32.30
			231	32.30
14/05/2025	10:26:34.972	100		32.34
			100	32.34
			100	32.34
14/05/2025	10:25:47.466	1		32.37
			1	32.37
			1	32.37
14/05/2025	10:25:23.878	90		32.37
			90	32.37
			90	32.37
14/05/2025	10:22:18.699	532		32.35
			532	32.35
			532	32.35
14/05/2025	10:22:00.745	1 000		32.36
			1 000	32.36
			1 000	32.36
14/05/2025	10:21:13.374	1 000		32.35
			1 000	32.35
			1 000	32.35
14/05/2025	10:20:57.617	16		32.35
			16	32.35
			16	32.35
14/05/2025	10:19:11.305	275		32.39
			275	32.39
			275	32.39
14/05/2025	10:17:38.679	30		32.39
			30	32.39
			30	32.39
14/05/2025	10:14:45.815	1 005		32.43
			1 005	32.43
			1 005	32.43
14/05/2025	10:14:34.664	1 350		32.44
			100	32.44
			1 350	32.44
			1 250	32.44
14/05/2025	10:14:27.867	380		32.44
			380	32.44
			380	32.44
14/05/2025	10:13:41.846	3		32.40
			3	32.40
			3	32.40
14/05/2025	10:13:32.787	4		32.41
			4	32.41
			4	32.41
14/05/2025	10:12:26.450	500		32.41
			500	32.41
			500	32.41
14/05/2025	10:10:11.487	700		32.40
			700	32.40
			700	32.40
14/05/2025	10:09:55.374	500		32.42
			500	32.42
			500	32.42
14/05/2025	10:08:45.973	200		32.45
			200	32.45
			200	32.45
14/05/2025	10:08:27.906	400		32.43
			400	32.43
			400	32.43
14/05/2025	10:08:07.385	1 000		32.43
			1 000	32.43
			1 000	32.43
14/05/2025	10:05:44.595	350		32.42
			350	32.42
			350	32.42
14/05/2025	10:04:15.359	75		32.43
			75	32.43
			75	32.43
14/05/2025	10:03:38.876	1 242		32.45
			1 242	32.45
			1 242	32.45
14/05/2025	10:00:50.807	100		32.40
			100	32.40
			100	32.40
14/05/2025	09:55:17.815	25		32.40
			25	32.40
			25	32.40
14/05/2025	09:54:26.892	135		32.35
			135	32.35
			135	32.35
14/05/2025	09:53:12.086	65		32.34
			65	32.34
			65	32.34
14/05/2025	09:51:51.618	25		32.36
			25	32.36
			25	32.36
14/05/2025	09:50:13.711	4		32.39
			4	32.39
			4	32.39
14/05/2025	09:48:40.122	100		32.40
			100	32.40
			100	32.40
14/05/2025	09:47:10.061	275		32.39
			275	32.39
			275	32.39
14/05/2025	09:45:12.066	5		32.37
			5	32.37
			5	32.37
14/05/2025	09:45:02.924	250		32.37
			250	32.37
			250	32.37
14/05/2025	09:42:07.490	100		32.37
			100	32.37
			100	32.37
14/05/2025	09:42:07.136	13		32.38
			13	32.38
			13	32.38
14/05/2025	09:39:50.753	200		32.38
			200	32.38
			200	32.38
14/05/2025	09:39:06.853	20		32.40
			20	32.40
			20	32.40
14/05/2025	09:36:53.934	1 000		32.43
			1 000	32.43
			1 000	32.43
14/05/2025	09:36:14.965	200		32.44
			200	32.44
			200	32.44
14/05/2025	09:34:38.806	33		32.40
			33	32.40
			33	32.40
14/05/2025	09:33:29.832	800		32.40
			800	32.40
			800	32.40
14/05/2025	09:33:19.911	350		32.38
			350	32.38
			350	32.38
14/05/2025	09:31:00.868	150		32.38
			150	32.38
			150	32.38
14/05/2025	09:30:50.615	310		32.37
			310	32.37
			310	32.37
14/05/2025	09:30:07.351	70		32.33
			70	32.33
			70	32.33
14/05/2025	09:29:53.441	300		32.34
			300	32.34
			300	32.34
14/05/2025	09:29:17.094	280		32.33
			280	32.33
			280	32.33
14/05/2025	09:27:25.171	500		32.35
			500	32.35
			500	32.35
14/05/2025	09:26:18.894	1 000		32.38
			1 000	32.38
			1 000	32.38
14/05/2025	09:25:35.712	989		32.40
			987	32.40
			2	32.40
			989	32.40
14/05/2025	09:25:35.516	2 213		32.40
			1 000	32.40
			1 213	32.40
			2 213	32.40
14/05/2025	09:25:12.878	1 000		32.40
			1 000	32.40
			1 000	32.40
14/05/2025	09:25:08.584	400		32.39
			400	32.39
			400	32.39
14/05/2025	09:24:50.661	85		32.39
			85	32.39
			85	32.39
14/05/2025	09:23:18.594	15		32.40
			15	32.40
			15	32.40
14/05/2025	09:22:25.438	65		32.37
			65	32.37
			65	32.37
14/05/2025	09:21:30.291	615		32.38
			615	32.38
			615	32.38
14/05/2025	09:21:19.604	150		32.37
			150	32.37
			150	32.37
14/05/2025	09:19:41.232	224		32.40
			224	32.40
			224	32.40
14/05/2025	09:16:46.372	10		32.33
			10	32.33
			10	32.33
14/05/2025	09:15:25.512	1		32.25
			1	32.25
			1	32.25
14/05/2025	09:15:21.578	200		32.24
			200	32.24
			200	32.24
14/05/2025	09:13:01.484	50		32.24
			50	32.24
			50	32.24
14/05/2025	09:12:31.273	12		32.27
			12	32.27
			12	32.27
14/05/2025	09:11:40.974	31		32.27
			31	32.27
			31	32.27
14/05/2025	09:10:42.484	1 000		32.26
			1 000	32.26
			1 000	32.26
14/05/2025	09:10:07.653	20		32.23
			20	32.23
			20	32.23
14/05/2025	09:09:19.045	700		32.21
			700	32.21
			700	32.21
14/05/2025	09:07:55.698	400		32.08
			400	32.08
			400	32.08
14/05/2025	09:07:39.771	120		32.10
			120	32.10
			120	32.10
14/05/2025	09:07:06.531	100		32.07
			100	32.07
			100	32.07
14/05/2025	09:07:03.256	100		32.08
			100	32.08
			100	32.08
14/05/2025	09:06:58.712	277		32.06
			277	32.06
			277	32.06
14/05/2025	09:06:58.519	1 058		32.06
			1 000	32.06
			758	32.06
			300	32.06
			58	32.06
14/05/2025	09:06:54.275	1 000		32.07
			1 000	32.07
			1 000	32.07
14/05/2025	09:06:52.949	665		32.10
			665	32.10
			665	32.10
14/05/2025	09:06:46.088	1 000		32.10
			835	32.10
			5	32.10
			1 000	32.10
			10	32.10
			150	32.10
14/05/2025	09:06:45.698	16		32.12
			16	32.12
			16	32.12
14/05/2025	09:06:31.274	50		32.18
			50	32.18
			50	32.18
14/05/2025	09:03:54.287	20		32.18
			20	32.18
			20	32.18
14/05/2025	09:03:53.804	646		32.15
			523	32.15
			646	32.15
			123	32.15
14/05/2025	09:03:35.543	1 000		32.15
			1 000	32.15
			1 000	32.15
14/05/2025	09:03:18.870	68		32.14
			68	32.14
			68	32.14
14/05/2025	09:03:15.859	1 500		32.14
			1 000	32.14
			500	32.14
			8	32.14
			1 492	32.14
14/05/2025	09:02:04.118	1 000		32.11
			1 000	32.11
			1 000	32.11
14/05/2025	09:01:29.113	50		32.16
			50	32.16
			50	32.16
14/05/2025	09:01:00.622	50		32.10
			50	32.10
			50	32.10
14/05/2025	09:00:26.418	501		32.15
			1	32.15
			501	32.15
			500	32.15
14/05/2025	09:00:26.328	34		32.18
			34	32.18
			34	32.18
14/05/2025	09:00:26.198	1 020		32.20
			800	32.20
			1 020	32.20
			20	32.20
			100	32.20
			100	32.20
14/05/2025	09:00:26.061	300		32.25
			200	32.25
			100	32.25
			50	32.25
			250	32.25
14/05/2025	08:56:21.704	60		32.26
			60	32.26
			60	32.26
14/05/2025	08:56:21.636	551		32.28
			16	32.28
			200	32.28
			335	32.28
			551	32.28
14/05/2025	08:51:24.273	31		32.44
			31	32.44
			31	32.44
14/05/2025	08:49:40.042	100		32.44
			100	32.44
			100	32.44
14/05/2025	08:49:28.998	200		32.44
			200	32.44
			200	32.44
14/05/2025	08:47:39.002	3		32.31
			3	32.31
			3	32.31
14/05/2025	08:47:04.790	4		32.44
			4	32.44
			4	32.44
14/05/2025	08:43:40.083	5		32.44
			5	32.44
			5	32.44
14/05/2025	08:41:52.740	300		32.39
			300	32.39
			80	32.39
			16	32.39
			204	32.39
14/05/2025	08:41:39.465	10		32.29
			10	32.29
			10	32.29
14/05/2025	08:40:02.766	100		32.29
			100	32.29
			100	32.29
14/05/2025	08:40:00.638	3		32.29
			3	32.29
			3	32.29
14/05/2025	08:38:27.479	50		32.39
			50	32.39
			50	32.39
14/05/2025	08:38:25.321	122		32.29
			16	32.29
			80	32.29
			122	32.29
			26	32.29
14/05/2025	08:36:53.431	500		32.39
			500	32.39
			500	32.39
14/05/2025	08:36:09.688	100		32.39
			100	32.39
			100	32.39
14/05/2025	08:35:51.825	500		32.39
			500	32.39
			500	32.39
14/05/2025	08:28:17.309	25		32.26
			25	32.26
			25	32.26
14/05/2025	08:28:09.921	3		32.26
			3	32.26
			3	32.26
14/05/2025	08:27:18.534	320		32.39
			240	32.39
			80	32.39
			320	32.39
14/05/2025	08:26:59.335	30		32.39
			30	32.39
			18	32.39
			12	32.39
14/05/2025	08:15:27.741	2		32.39
			2	32.39
			2	32.39
14/05/2025	08:15:09.770	100		32.26
			80	32.26
			100	32.26
			18	32.26
			2	32.26
14/05/2025	08:13:40.886	30		32.39
			30	32.39
			30	32.39
14/05/2025	08:13:25.087	8		32.39
			8	32.39
			8	32.39
14/05/2025	08:12:27.948	450		32.39
			250	32.39
			200	32.39
			450	32.39
14/05/2025	08:12:02.483	400		32.38
			400	32.38
			200	32.38
			80	32.38
			120	32.38
14/05/2025	08:08:42.562	10		32.39
			10	32.39
			10	32.39
14/05/2025	08:06:47.138	1		32.39
			1	32.39
			1	32.39
14/05/2025	08:06:22.813	1 884		32.39
			1 884	32.39
			1 884	32.39
14/05/2025	08:06:22.615	200		32.39
			200	32.39
			200	32.39
14/05/2025	08:06:22.433	250		32.39
			250	32.39
			250	32.39
14/05/2025	08:06:22.370	650		32.37
			450	32.37
			650	32.37
			200	32.37
14/05/2025	08:06:06.790	1		32.37
			1	32.37
			1	32.37
14/05/2025	08:05:55.999	200		32.35
			200	32.35
			200	32.35
14/05/2025	08:05:23.359	1		32.32
			1	32.32
			1	32.32
14/05/2025	08:04:36.852	208		32.37
			200	32.37
			208	32.37
			8	32.37
14/05/2025	08:04:12.872	25		32.32
			25	32.32
			25	32.32
14/05/2025	08:01:41.758	250		32.37
			80	32.37
			250	32.37
			170	32.37
14/05/2025	08:00:48.037	1		32.32
			1	32.32
			1	32.32
14/05/2025	08:00:17.958	7		32.37
			7	32.37
			7	32.37
14/05/2025	08:00:05.483	31		32.37
			31	32.37
			31	32.37
14/05/2025	07:56:48.122	15		32.32
			15	32.32
			15	32.32
14/05/2025	07:53:54.348	60		32.32
			60	32.32
			60	32.32
14/05/2025	07:49:40.113	16		32.31
			16	32.31
			16	32.31
14/05/2025	07:48:07.638	1 210		32.21
			1 210	32.21
			1 210	32.21
14/05/2025	07:47:49.213	790		32.21
			290	32.21
			790	32.21
			500	32.21
14/05/2025	07:46:02.285	844		32.23
			844	32.23
			844	32.23
14/05/2025	07:45:48.810	756		32.23
			16	32.23
			80	32.23
			756	32.23
			60	32.23
			500	32.23
			100	32.23
14/05/2025	07:41:43.766	400		32.37
			200	32.37
			200	32.37
			400	32.37
14/05/2025	07:38:08.948	100		32.37
			100	32.37
			15	32.37
			85	32.37
14/05/2025	07:35:03.619	15		32.25
			15	32.25
			15	32.25
14/05/2025	07:35:03.573	26		32.24
			26	32.24
			26	32.24
14/05/2025	07:30:05.047	781		32.21
			31	32.21
			100	32.21
			400	32.21
			73	32.21
			58	32.21
			250	32.21
			150	32.21
			500	32.21

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: 117.56 / Ask: 117.64
Volume: 421 304
+1.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:56:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice