Tradegate Exchange

PepsiCo Inc.

593

528

117.14

Date	Time	Volume	Order Volume	Price
08/05/2025	21:58:50.221	10		117.14
			10	117.14
			10	117.14
08/05/2025	21:57:30.986	15		117.06
			15	117.06
			15	117.06
08/05/2025	21:57:13.265	10		117.02
			10	117.02
			10	117.02
08/05/2025	21:55:09.348	10		117.04
			10	117.04
			10	117.04
08/05/2025	21:54:44.171	10		117.26
			10	117.26
			10	117.26
08/05/2025	21:54:20.581	10		117.20
			10	117.20
			10	117.20
08/05/2025	21:53:46.516	50		117.22
			50	117.22
			50	117.22
08/05/2025	21:53:32.794	11		117.06
			11	117.06
			11	117.06
08/05/2025	21:53:32.753	46		117.06
			46	117.06
			46	117.06
08/05/2025	21:53:32.316	43		117.06
			43	117.06
			43	117.06
08/05/2025	21:52:55.132	9		117.24
			9	117.24
			9	117.24
08/05/2025	21:49:35.480	100		117.30
			8	117.30
			92	117.30
			100	117.30
08/05/2025	21:48:38.438	16		117.44
			16	117.44
			16	117.44
08/05/2025	21:45:15.438	90		117.66
			90	117.66
			90	117.66
08/05/2025	21:44:08.382	9		117.66
			9	117.66
			9	117.66
08/05/2025	21:40:54.736	150		117.78
			150	117.78
			150	117.78
08/05/2025	21:39:39.718	3		117.78
			3	117.78
			3	117.78
08/05/2025	21:38:14.385	5		117.82
			5	117.82
			5	117.82
08/05/2025	21:37:36.183	75		117.76
			75	117.76
			75	117.76
08/05/2025	21:35:51.168	20		117.86
			20	117.86
			20	117.86
08/05/2025	21:35:18.771	9		117.88
			9	117.88
			9	117.88
08/05/2025	21:34:32.771	80		117.86
			80	117.86
			80	117.86
08/05/2025	21:32:29.913	22		117.88
			22	117.88
			22	117.88
08/05/2025	21:29:38.357	100		117.88
			100	117.88
			100	117.88
08/05/2025	21:28:48.428	8		117.88
			8	117.88
			8	117.88
08/05/2025	21:28:46.776	17		117.88
			17	117.88
			17	117.88
08/05/2025	21:27:24.274	8		117.84
			8	117.84
			8	117.84
08/05/2025	21:27:18.402	25		117.84
			25	117.84
			25	117.84
08/05/2025	21:27:00.873	21		117.80
			21	117.80
			21	117.80
08/05/2025	21:26:25.079	71		117.62
			71	117.62
			71	117.62
08/05/2025	21:23:42.878	3		117.82
			3	117.82
			3	117.82
08/05/2025	21:19:34.544	6		117.68
			6	117.68
			6	117.68
08/05/2025	21:16:58.290	10		117.60
			10	117.60
			10	117.60
08/05/2025	21:15:07.918	50		117.60
			50	117.60
			50	117.60
08/05/2025	21:07:36.425	9		117.54
			9	117.54
			9	117.54
08/05/2025	21:07:23.334	34		117.42
			34	117.42
			34	117.42
08/05/2025	21:06:04.833	10		117.60
			10	117.60
			10	117.60
08/05/2025	21:05:48.470	5		117.62
			5	117.62
			5	117.62
08/05/2025	21:05:15.245	30		117.64
			30	117.64
			30	117.64
08/05/2025	21:01:41.109	26		117.42
			26	117.42
			26	117.42
08/05/2025	21:01:25.125	84		117.60
			84	117.60
			84	117.60
08/05/2025	20:57:44.386	133		117.66
			133	117.66
			133	117.66
08/05/2025	20:55:18.820	1		117.74
			1	117.74
			1	117.74
08/05/2025	20:55:12.757	50		117.74
			50	117.74
			50	117.74
08/05/2025	20:51:21.885	40		117.76
			40	117.76
			40	117.76
08/05/2025	20:43:20.509	3		117.74
			3	117.74
			3	117.74
08/05/2025	20:37:41.725	10		117.70
			10	117.70
			10	117.70
08/05/2025	20:36:30.166	5		117.76
			5	117.76
			5	117.76
08/05/2025	20:36:13.055	3		117.76
			3	117.76
			3	117.76
08/05/2025	20:34:42.051	4		117.66
			4	117.66
			4	117.66
08/05/2025	20:33:56.406	2		117.66
			2	117.66
			2	117.66
08/05/2025	20:32:29.684	85		117.60
			85	117.60
			85	117.60
08/05/2025	20:28:53.780	22		117.50
			22	117.50
			22	117.50
08/05/2025	20:28:42.636	6		117.50
			6	117.50
			6	117.50
08/05/2025	20:26:39.227	10		117.62
			10	117.62
			10	117.62
08/05/2025	20:25:43.595	8		117.66
			8	117.66
			8	117.66
08/05/2025	20:24:12.030	9		117.64
			9	117.64
			9	117.64
08/05/2025	20:23:45.184	3		117.66
			3	117.66
			3	117.66
08/05/2025	20:23:02.485	3		117.68
			3	117.68
			3	117.68
08/05/2025	20:22:37.675	21		117.68
			21	117.68
			21	117.68
08/05/2025	20:19:28.611	7		117.72
			7	117.72
			7	117.72
08/05/2025	20:18:44.596	5		117.78
			5	117.78
			5	117.78
08/05/2025	20:15:36.408	3		117.54
			3	117.54
			3	117.54
08/05/2025	20:15:12.864	1		117.68
			1	117.68
			1	117.68
08/05/2025	20:12:28.366	20		117.74
			20	117.74
			20	117.74
08/05/2025	20:10:38.231	25		117.70
			25	117.70
			25	117.70
08/05/2025	20:09:57.677	25		117.60
			25	117.60
			25	117.60
08/05/2025	20:09:32.601	43		117.58
			43	117.58
			43	117.58
08/05/2025	20:07:41.585	5		117.48
			5	117.48
			5	117.48
08/05/2025	20:07:21.005	10		117.48
			10	117.48
			10	117.48
08/05/2025	20:06:59.414	9		117.48
			9	117.48
			9	117.48
08/05/2025	20:06:15.607	11		117.42
			11	117.42
			11	117.42
08/05/2025	20:05:41.508	17		117.26
			17	117.26
			17	117.26
08/05/2025	20:05:20.274	8		117.38
			8	117.38
			8	117.38
08/05/2025	20:04:57.298	5		117.36
			5	117.36
			5	117.36
08/05/2025	20:03:46.243	20		117.36
			20	117.36
			20	117.36
08/05/2025	20:02:56.593	8		117.40
			8	117.40
			8	117.40
08/05/2025	20:01:40.664	1		117.42
			1	117.42
			1	117.42
08/05/2025	19:59:52.091	9		117.26
			9	117.26
			9	117.26
08/05/2025	19:56:36.437	25		117.50
			25	117.50
			25	117.50
08/05/2025	19:54:00.937	50		117.68
			50	117.68
			50	117.68
08/05/2025	19:52:21.367	50		117.66
			50	117.66
			50	117.66
08/05/2025	19:43:40.865	2		117.52
			2	117.52
			2	117.52
08/05/2025	19:39:29.594	6		117.70
			6	117.70
			6	117.70
08/05/2025	19:38:53.497	1		117.74
			1	117.74
			1	117.74
08/05/2025	19:37:54.675	8		117.74
			8	117.74
			8	117.74
08/05/2025	19:37:30.503	4		117.78
			4	117.78
			4	117.78
08/05/2025	19:37:26.321	4		117.80
			4	117.80
			4	117.80
08/05/2025	19:36:37.309	4		117.80
			4	117.80
			4	117.80
08/05/2025	19:33:57.036	10		117.86
			10	117.86
			10	117.86
08/05/2025	19:28:58.129	17		117.96
			17	117.96
			17	117.96
08/05/2025	19:23:30.172	25		117.84
			25	117.84
			25	117.84
08/05/2025	19:23:15.431	6		118.06
			6	118.06
			6	118.06
08/05/2025	19:21:33.876	15		118.06
			15	118.06
			15	118.06
08/05/2025	19:18:35.489	30		118.00
			30	118.00
			30	118.00
08/05/2025	19:17:21.970	5		118.02
			5	118.02
			5	118.02
08/05/2025	19:17:11.712	12		118.08
			12	118.08
			12	118.08
08/05/2025	19:16:29.725	10		118.06
			10	118.06
			10	118.06
08/05/2025	19:14:01.015	30		118.10
			30	118.10
			30	118.10
08/05/2025	19:13:33.777	40		118.10
			40	118.10
			40	118.10
08/05/2025	19:10:38.779	20		118.14
			20	118.14
			20	118.14
08/05/2025	19:10:07.330	100		118.00
			20	118.00
			80	118.00
			100	118.00
08/05/2025	19:09:54.476	20		118.16
			20	118.16
			20	118.16
08/05/2025	19:06:50.656	5		118.16
			5	118.16
			5	118.16
08/05/2025	19:04:35.827	270		118.26
			270	118.26
			270	118.26
08/05/2025	19:03:39.070	423		118.32
			423	118.32
			423	118.32
08/05/2025	19:00:56.214	10		118.24
			10	118.24
			10	118.24
08/05/2025	19:00:09.548	5		118.42
			5	118.42
			5	118.42
08/05/2025	18:58:36.182	5		118.40
			5	118.40
			5	118.40
08/05/2025	18:58:23.484	11		118.40
			11	118.40
			11	118.40
08/05/2025	18:57:15.595	2		118.36
			2	118.36
			2	118.36
08/05/2025	18:56:58.689	10		118.34
			10	118.34
			10	118.34
08/05/2025	18:55:08.472	3		118.34
			3	118.34
			3	118.34
08/05/2025	18:54:18.528	10		118.32
			10	118.32
			10	118.32
08/05/2025	18:52:37.575	85		118.14
			85	118.14
			85	118.14
08/05/2025	18:51:07.764	70		118.26
			70	118.26
			70	118.26
08/05/2025	18:49:53.562	50		118.36
			50	118.36
			50	118.36
08/05/2025	18:39:45.597	4		118.22
			4	118.22
			4	118.22
08/05/2025	18:39:00.044	10		118.24
			10	118.24
			10	118.24
08/05/2025	18:38:16.387	10		118.22
			10	118.22
			10	118.22
08/05/2025	18:37:43.695	4		118.22
			4	118.22
			4	118.22
08/05/2025	18:36:49.405	20		118.28
			20	118.28
			20	118.28
08/05/2025	18:36:27.367	8		118.30
			8	118.30
			8	118.30
08/05/2025	18:35:51.462	11		118.32
			11	118.32
			11	118.32
08/05/2025	18:33:03.922	2		118.36
			2	118.36
			2	118.36
08/05/2025	18:31:03.965	50		118.16
			50	118.16
			50	118.16
08/05/2025	18:30:47.186	15		118.32
			15	118.32
			15	118.32
08/05/2025	18:30:45.723	5		118.32
			5	118.32
			5	118.32
08/05/2025	18:29:02.182	15		118.30
			15	118.30
			15	118.30
08/05/2025	18:26:55.142	1		118.14
			1	118.14
			1	118.14
08/05/2025	18:26:20.515	9		118.38
			9	118.38
			9	118.38
08/05/2025	18:25:13.588	100		118.38
			100	118.38
			100	118.38
08/05/2025	18:25:09.124	3		118.42
			3	118.42
			3	118.42
08/05/2025	18:24:39.358	20		118.44
			20	118.44
			20	118.44
08/05/2025	18:22:49.151	500		118.20
			10	118.20
			490	118.20
			500	118.20
08/05/2025	18:21:27.439	10		118.32
			10	118.32
			10	118.32
08/05/2025	18:20:31.769	34		118.30
			34	118.30
			34	118.30
08/05/2025	18:20:26.405	34		118.30
			34	118.30
			34	118.30
08/05/2025	18:19:46.852	2		118.28
			2	118.28
			2	118.28
08/05/2025	18:17:54.424	9		118.26
			9	118.26
			9	118.26
08/05/2025	18:17:18.316	34		118.24
			34	118.24
			34	118.24
08/05/2025	18:15:19.764	20		118.32
			20	118.32
			20	118.32
08/05/2025	18:09:08.861	25		118.26
			25	118.26
			25	118.26
08/05/2025	18:07:53.495	424		118.28
			424	118.28
			424	118.28
08/05/2025	18:06:46.072	2		118.04
			2	118.04
			2	118.04
08/05/2025	18:05:34.941	3		118.36
			3	118.36
			3	118.36
08/05/2025	18:04:18.112	3		118.42
			3	118.42
			3	118.42
08/05/2025	18:04:18.030	30		118.42
			30	118.42
			30	118.42
08/05/2025	18:02:33.096	17		118.28
			17	118.28
			17	118.28
08/05/2025	17:58:26.754	10		118.16
			10	118.16
			10	118.16
08/05/2025	17:57:40.397	5		118.20
			5	118.20
			5	118.20
08/05/2025	17:55:26.638	8		118.06
			8	118.06
			8	118.06
08/05/2025	17:53:42.479	22		118.10
			22	118.10
			22	118.10
08/05/2025	17:53:04.563	5		118.06
			5	118.06
			5	118.06
08/05/2025	17:51:58.158	2		118.12
			2	118.12
			2	118.12
08/05/2025	17:51:06.982	1		118.22
			1	118.22
			1	118.22
08/05/2025	17:50:32.653	6		118.22
			6	118.22
			6	118.22
08/05/2025	17:50:23.801	65		118.10
			65	118.10
			65	118.10
08/05/2025	17:50:23.488	57		118.20
			57	118.20
			57	118.20
08/05/2025	17:49:35.159	52		118.08
			52	118.08
			52	118.08
08/05/2025	17:49:32.214	100		118.00
			100	118.00
			100	118.00
08/05/2025	17:47:10.152	10		118.04
			10	118.04
			10	118.04
08/05/2025	17:46:43.602	6		118.10
			6	118.10
			6	118.10
08/05/2025	17:46:43.470	42		118.10
			40	118.10
			2	118.10
			42	118.10
08/05/2025	17:45:59.698	1 045		117.92
			1 045	117.92
			500	117.92
			545	117.92
08/05/2025	17:45:53.593	500		117.92
			500	117.92
			500	117.92
08/05/2025	17:45:52.714	500		117.92
			500	117.92
			500	117.92
08/05/2025	17:45:51.852	500		117.92
			500	117.92
			500	117.92
08/05/2025	17:45:10.134	20		117.98
			20	117.98
			20	117.98
08/05/2025	17:44:49.169	10		117.98
			10	117.98
			10	117.98
08/05/2025	17:44:20.358	34		117.98
			34	117.98
			34	117.98
08/05/2025	17:44:19.463	34		117.98
			34	117.98
			34	117.98
08/05/2025	17:43:52.399	10		117.88
			10	117.88
			10	117.88
08/05/2025	17:43:46.541	213		117.88
			213	117.88
			213	117.88
08/05/2025	17:42:30.014	5		117.98
			5	117.98
			5	117.98
08/05/2025	17:42:05.280	42		117.96
			42	117.96
			42	117.96
08/05/2025	17:41:58.485	25		117.90
			25	117.90
			25	117.90
08/05/2025	17:41:05.170	4		117.64
			4	117.64
			4	117.64
08/05/2025	17:39:57.961	5		117.62
			5	117.62
			5	117.62
08/05/2025	17:38:01.518	17		117.52
			17	117.52
			17	117.52
08/05/2025	17:37:07.235	11		117.36
			11	117.36
			11	117.36
08/05/2025	17:36:35.950	9		117.54
			9	117.54
			9	117.54
08/05/2025	17:35:38.087	200		117.26
			200	117.26
			200	117.26
08/05/2025	17:34:09.332	20		117.24
			20	117.24
			20	117.24
08/05/2025	17:34:00.922	160		117.24
			160	117.24
			160	117.24
08/05/2025	17:33:45.065	160		117.24
			160	117.24
			160	117.24
08/05/2025	17:33:31.703	5		117.34
			5	117.34
			5	117.34
08/05/2025	17:31:35.036	20		116.96
			20	116.96
			20	116.96
08/05/2025	17:31:28.920	125		117.02
			125	117.02
			125	117.02
08/05/2025	17:31:20.133	10		117.24
			10	117.24
			10	117.24
08/05/2025	17:28:02.383	14		117.02
			14	117.02
			14	117.02
08/05/2025	17:26:57.872	10		117.06
			10	117.06
			10	117.06
08/05/2025	17:22:41.763	18		116.98
			18	116.98
			18	116.98
08/05/2025	17:18:08.012	10		116.68
			10	116.68
			10	116.68
08/05/2025	17:17:17.444	10		116.66
			10	116.66
			10	116.66
08/05/2025	17:16:46.118	8		116.56
			8	116.56
			8	116.56
08/05/2025	17:12:58.387	3		116.54
			3	116.54
			3	116.54
08/05/2025	17:12:51.044	1		116.68
			1	116.68
			1	116.68
08/05/2025	17:12:01.299	10		116.70
			10	116.70
			10	116.70
08/05/2025	17:10:45.281	3		116.68
			3	116.68
			3	116.68
08/05/2025	17:09:04.527	5		116.76
			5	116.76
			5	116.76
08/05/2025	17:04:45.804	40		116.64
			40	116.64
			40	116.64
08/05/2025	17:04:44.910	9		116.68
			9	116.68
			9	116.68
08/05/2025	17:02:45.593	7		116.66
			7	116.66
			7	116.66
08/05/2025	17:02:30.460	25		116.66
			25	116.66
			25	116.66
08/05/2025	16:59:04.756	27		116.82
			27	116.82
			27	116.82
08/05/2025	16:55:20.959	25		116.90
			25	116.90
			25	116.90
08/05/2025	16:53:36.691	3		117.10
			3	117.10
			3	117.10
08/05/2025	16:50:32.275	27		116.96
			27	116.96
			27	116.96
08/05/2025	16:49:59.285	25		116.94
			25	116.94
			25	116.94
08/05/2025	16:48:12.920	6		116.80
			6	116.80
			6	116.80
08/05/2025	16:48:12.039	173		116.88
			173	116.88
			173	116.88
08/05/2025	16:47:14.186	20		116.84
			20	116.84
			20	116.84
08/05/2025	16:42:00.256	27		116.66
			27	116.66
			27	116.66
08/05/2025	16:40:10.156	18		116.70
			18	116.70
			18	116.70
08/05/2025	16:39:36.833	15		116.78
			15	116.78
			15	116.78
08/05/2025	16:37:09.107	9		116.92
			9	116.92
			9	116.92
08/05/2025	16:34:23.940	220		117.10
			220	117.10
			220	117.10
08/05/2025	16:32:41.100	107		116.96
			107	116.96
			107	116.96
08/05/2025	16:32:39.937	40		116.96
			40	116.96
			40	116.96
08/05/2025	16:32:16.880	94		116.82
			94	116.82
			94	116.82
08/05/2025	16:31:25.879	10		116.94
			10	116.94
			10	116.94
08/05/2025	16:31:12.658	8		116.78
			8	116.78
			8	116.78
08/05/2025	16:29:49.215	2		117.02
			2	117.02
			2	117.02
08/05/2025	16:29:16.444	5		117.08
			5	117.08
			5	117.08
08/05/2025	16:28:07.294	1 030		116.90
			1 030	116.90
			1 030	116.90
08/05/2025	16:25:36.632	15		116.88
			15	116.88
			15	116.88
08/05/2025	16:22:37.331	30		116.88
			30	116.88
			30	116.88
08/05/2025	16:21:41.920	10		116.82
			10	116.82
			10	116.82
08/05/2025	16:21:40.152	20		116.78
			20	116.78
			20	116.78
08/05/2025	16:20:24.814	8		116.76
			8	116.76
			8	116.76
08/05/2025	16:19:39.835	10		116.68
			10	116.68
			10	116.68
08/05/2025	16:18:07.741	10		116.64
			10	116.64
			10	116.64
08/05/2025	16:16:17.645	30		116.56
			30	116.56
			30	116.56
08/05/2025	16:15:22.365	10		116.44
			10	116.44
			10	116.44
08/05/2025	16:15:09.895	38		116.32
			38	116.32
			38	116.32
08/05/2025	16:10:02.203	170		116.32
			170	116.32
			170	116.32
08/05/2025	16:09:51.892	10		116.20
			10	116.20
			10	116.20
08/05/2025	16:07:22.267	9		116.38
			9	116.38
			9	116.38
08/05/2025	16:05:15.959	26		116.50
			26	116.50
			26	116.50
08/05/2025	16:05:15.121	5		116.50
			5	116.50
			5	116.50
08/05/2025	16:05:14.768	4		116.48
			4	116.48
			4	116.48
08/05/2025	16:01:27.119	10		116.48
			10	116.48
			10	116.48
08/05/2025	16:01:21.315	500		116.50
			500	116.50
			500	116.50
08/05/2025	16:01:15.283	500		116.50
			500	116.50
			500	116.50
08/05/2025	16:01:14.408	500		116.50
			500	116.50
			500	116.50
08/05/2025	16:00:05.204	1		116.46
			1	116.46
			1	116.46
08/05/2025	15:59:05.251	300		116.46
			300	116.46
			300	116.46
08/05/2025	15:57:49.884	2		116.48
			2	116.48
			2	116.48
08/05/2025	15:55:28.034	49		116.46
			49	116.46
			49	116.46
08/05/2025	15:54:19.476	6		116.58
			6	116.58
			6	116.58
08/05/2025	15:53:21.220	340		116.54
			340	116.54
			220	116.54
			120	116.54
08/05/2025	15:53:09.238	1 030		116.54
			1 030	116.54
			1 030	116.54
08/05/2025	15:53:09.032	72		116.54
			72	116.54
			72	116.54
08/05/2025	15:53:08.959	97		116.54
			97	116.54
			97	116.54
08/05/2025	15:51:59.574	2		116.58
			2	116.58
			2	116.58
08/05/2025	15:49:29.315	21		116.68
			21	116.68
			21	116.68
08/05/2025	15:48:56.835	24		116.68
			24	116.68
			24	116.68
08/05/2025	15:48:54.970	30		116.68
			30	116.68
			30	116.68
08/05/2025	15:45:43.477	20		116.60
			20	116.60
			20	116.60
08/05/2025	15:40:09.902	9		116.96
			9	116.96
			9	116.96
08/05/2025	15:38:30.689	10		116.94
			10	116.94
			10	116.94
08/05/2025	15:36:42.374	2		116.86
			2	116.86
			2	116.86
08/05/2025	15:32:17.413	200		116.80
			200	116.80
			200	116.80
08/05/2025	15:32:10.060	10		116.84
			10	116.84
			10	116.84
08/05/2025	15:27:19.809	30		116.74
			30	116.74
			30	116.74
08/05/2025	15:26:33.321	5		116.74
			5	116.74
			5	116.74
08/05/2025	15:25:50.636	10		116.52
			10	116.52
			10	116.52
08/05/2025	15:24:56.475	50		116.82
			50	116.82
			50	116.82
08/05/2025	15:24:55.510	20		116.82
			20	116.82
			20	116.82
08/05/2025	15:23:14.966	2		116.78
			2	116.78
			2	116.78
08/05/2025	15:21:24.209	10		116.74
			10	116.74
			10	116.74
08/05/2025	15:18:02.537	10		116.82
			10	116.82
			10	116.82
08/05/2025	15:16:59.504	10		116.82
			10	116.82
			10	116.82
08/05/2025	15:15:13.340	10		116.88
			10	116.88
			10	116.88
08/05/2025	15:09:16.838	50		116.74
			50	116.74
			50	116.74
08/05/2025	15:03:58.792	20		116.58
			20	116.58
			20	116.58
08/05/2025	15:03:15.566	9		116.58
			9	116.58
			9	116.58
08/05/2025	15:02:57.337	270		116.44
			15	116.44
			255	116.44
			153	116.44
			117	116.44
08/05/2025	14:59:47.066	130		116.44
			130	116.44
			130	116.44
08/05/2025	14:59:47.015	130		116.44
			130	116.44
			130	116.44
08/05/2025	14:59:46.962	130		116.44
			130	116.44
			130	116.44
08/05/2025	14:59:43.433	85		116.64
			85	116.64
			85	116.64
08/05/2025	14:56:07.493	1		116.42
			1	116.42
			1	116.42
08/05/2025	14:55:03.824	3		116.42
			3	116.42
			3	116.42
08/05/2025	14:54:38.161	1		116.70
			1	116.70
			1	116.70
08/05/2025	14:48:03.974	7		116.52
			7	116.52
			7	116.52
08/05/2025	14:42:54.186	10		116.50
			10	116.50
			10	116.50
08/05/2025	14:42:00.731	10		116.36
			10	116.36
			10	116.36
08/05/2025	14:40:28.084	16		116.40
			16	116.40
			16	116.40
08/05/2025	14:39:23.592	180		116.34
			110	116.34
			70	116.34
			180	116.34
08/05/2025	14:39:10.980	70		116.52
			70	116.52
			70	116.52
08/05/2025	14:39:10.919	70		116.52
			70	116.52
			70	116.52
08/05/2025	14:38:56.767	10		116.74
			10	116.74
			10	116.74
08/05/2025	14:37:43.713	30		116.82
			30	116.82
			30	116.82
08/05/2025	14:37:27.385	4		116.76
			4	116.76
			4	116.76
08/05/2025	14:36:53.593	9		116.90
			9	116.90
			9	116.90
08/05/2025	14:36:47.361	16		116.92
			16	116.92
			16	116.92
08/05/2025	14:35:47.871	16		116.92
			16	116.92
			16	116.92
08/05/2025	14:35:37.711	15		116.94
			15	116.94
			15	116.94
08/05/2025	14:35:30.113	1		116.94
			1	116.94
			1	116.94
08/05/2025	14:33:27.852	16		117.12
			16	117.12
			16	117.12
08/05/2025	14:32:50.627	10		117.06
			10	117.06
			10	117.06
08/05/2025	14:32:42.111	8		117.06
			8	117.06
			8	117.06
08/05/2025	14:28:03.409	4		117.02
			4	117.02
			4	117.02
08/05/2025	14:27:57.771	126		116.70
			113	116.70
			13	116.70
			126	116.70
08/05/2025	14:27:57.758	1 000		116.80
			1 000	116.80
			812	116.80
			188	116.80
08/05/2025	14:27:20.659	130		116.86
			130	116.86
			130	116.86
08/05/2025	14:27:20.628	130		116.86
			130	116.86
			130	116.86
08/05/2025	14:25:58.444	488		117.00
			488	117.00
			488	117.00
08/05/2025	14:25:27.227	100		117.00
			100	117.00
			100	117.00
08/05/2025	14:25:26.523	50		117.00
			50	117.00
			50	117.00
08/05/2025	14:25:26.422	191		117.00
			191	117.00
			191	117.00
08/05/2025	14:25:25.720	38		117.00
			38	117.00
			38	117.00
08/05/2025	14:25:25.528	161		117.00
			161	117.00
			161	117.00
08/05/2025	14:23:25.136	538		116.82
			538	116.82
			538	116.82
08/05/2025	14:22:42.712	130		116.82
			130	116.82
			130	116.82
08/05/2025	14:22:36.703	130		116.82
			130	116.82
			130	116.82
08/05/2025	14:22:36.679	230		116.82
			230	116.82
			100	116.82
			130	116.82
08/05/2025	14:20:05.310	53		116.98
			53	116.98
			53	116.98
08/05/2025	14:20:05.288	130		116.98
			130	116.98
			130	116.98
08/05/2025	14:17:54.523	6		117.00
			6	117.00
			6	117.00
08/05/2025	14:17:51.812	12		117.00
			12	117.00
			12	117.00
08/05/2025	14:14:59.663	110		117.00
			60	117.00
			110	117.00
			50	117.00
08/05/2025	14:13:16.776	76		117.04
			76	117.04
			76	117.04
08/05/2025	14:10:17.828	42		116.92
			2	116.92
			6	116.92
			42	116.92
			34	116.92
08/05/2025	14:05:06.783	30		117.22
			30	117.22
			30	117.22
08/05/2025	14:04:13.447	8		117.20
			8	117.20
			8	117.20
08/05/2025	14:03:48.929	9		117.22
			9	117.22
			9	117.22

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: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice