Tradegate Exchange

Bayerische Motoren Werke AG

2105

1636

82.16

Date	Time	Volume	Order Volume	Price
12/05/2025	18:13:51.635	50		82.16
			50	82.16
			50	82.16
12/05/2025	18:13:46.186	2		82.16
			2	82.16
			2	82.16
12/05/2025	18:11:42.694	200		82.00
			200	82.00
			200	82.00
12/05/2025	18:11:38.218	500		82.10
			500	82.10
			500	82.10
12/05/2025	18:11:34.933	1		82.12
			1	82.12
			1	82.12
12/05/2025	18:11:33.296	200		82.12
			200	82.12
			200	82.12
12/05/2025	18:11:22.695	200		82.12
			200	82.12
			200	82.12
12/05/2025	18:10:43.798	200		81.92
			200	81.92
			200	81.92
12/05/2025	18:10:37.415	7		82.32
			7	82.32
			7	82.32
12/05/2025	18:10:33.799	200		82.04
			200	82.04
			200	82.04
12/05/2025	18:10:19.156	10		82.22
			10	82.22
			10	82.22
12/05/2025	18:10:16.209	180		82.22
			180	82.22
			180	82.22
12/05/2025	18:06:41.206	20		82.20
			20	82.20
			20	82.20
12/05/2025	18:04:20.922	100		82.12
			100	82.12
			100	82.12
12/05/2025	18:03:59.360	1		82.12
			1	82.12
			1	82.12
12/05/2025	18:03:37.025	40		82.12
			40	82.12
			40	82.12
12/05/2025	18:02:40.641	2		82.14
			2	82.14
			2	82.14
12/05/2025	18:02:32.201	140		82.12
			40	82.12
			50	82.12
			140	82.12
			50	82.12
12/05/2025	18:02:20.931	10		82.10
			10	82.10
			10	82.10
12/05/2025	18:00:05.342	15		82.10
			15	82.10
			15	82.10
12/05/2025	17:58:54.271	120		82.10
			15	82.10
			50	82.10
			50	82.10
			5	82.10
			120	82.10
12/05/2025	17:58:03.891	10		81.74
			10	81.74
			5	81.74
			5	81.74
12/05/2025	17:57:11.892	300		81.90
			300	81.90
			300	81.90
12/05/2025	17:56:51.881	200		81.92
			200	81.92
			200	81.92
12/05/2025	17:56:45.606	99		81.82
			99	81.82
			99	81.82
12/05/2025	17:55:51.359	200		81.86
			200	81.86
			200	81.86
12/05/2025	17:55:26.471	239		82.14
			239	82.14
			239	82.14
12/05/2025	17:55:26.312	1		82.14
			1	82.14
			1	82.14
12/05/2025	17:54:09.923	6		82.14
			6	82.14
			6	82.14
12/05/2025	17:53:50.079	86		81.94
			86	81.94
			86	81.94
12/05/2025	17:53:41.287	125		81.94
			125	81.94
			125	81.94
12/05/2025	17:52:58.937	133		81.72
			133	81.72
			133	81.72
12/05/2025	17:52:44.372	133		81.72
			133	81.72
			133	81.72
12/05/2025	17:52:02.351	91		81.70
			91	81.70
			91	81.70
12/05/2025	17:51:36.954	150		81.70
			150	81.70
			150	81.70
12/05/2025	17:50:31.721	1		81.76
			1	81.76
			1	81.76
12/05/2025	17:48:55.918	3		81.66
			3	81.66
			3	81.66
12/05/2025	17:48:26.007	120		81.82
			120	81.82
			120	81.82
12/05/2025	17:47:53.851	2		81.82
			2	81.82
			2	81.82
12/05/2025	17:47:35.805	132		81.70
			100	81.70
			32	81.70
			132	81.70
12/05/2025	17:47:12.903	200		81.72
			200	81.72
			200	81.72
12/05/2025	17:47:10.153	76		81.72
			76	81.72
			76	81.72
12/05/2025	17:45:45.159	10		81.72
			10	81.72
			10	81.72
12/05/2025	17:44:26.709	15		81.74
			15	81.74
			15	81.74
12/05/2025	17:44:09.614	130		81.70
			30	81.70
			100	81.70
			130	81.70
12/05/2025	17:44:02.265	130		81.72
			130	81.72
			130	81.72
12/05/2025	17:43:52.273	130		81.72
			130	81.72
			130	81.72
12/05/2025	17:43:20.243	200		81.66
			200	81.66
			200	81.66
12/05/2025	17:43:10.892	130		81.66
			20	81.66
			130	81.66
			110	81.66
12/05/2025	17:42:36.379	15		81.84
			15	81.84
			15	81.84
12/05/2025	17:41:34.937	55		81.82
			55	81.82
			55	81.82
12/05/2025	17:39:46.900	15		81.86
			15	81.86
			15	81.86
12/05/2025	17:39:11.362	3		81.80
			2	81.80
			1	81.80
			3	81.80
12/05/2025	17:38:37.685	100		81.72
			100	81.72
			100	81.72
12/05/2025	17:38:25.206	3		81.36
			3	81.36
			3	81.36
12/05/2025	17:38:22.633	120		81.72
			120	81.72
			120	81.72
12/05/2025	17:38:11.627	5		81.74
			5	81.74
			5	81.74
12/05/2025	17:37:12.560	1		81.72
			1	81.72
			1	81.72
12/05/2025	17:36:11.842	25		81.74
			25	81.74
			25	81.74
12/05/2025	17:35:30.768	50		81.72
			50	81.72
			50	81.72
12/05/2025	17:35:11.890	13		81.74
			13	81.74
			13	81.74
12/05/2025	17:34:22.929	8		81.56
			8	81.56
			8	81.56
12/05/2025	17:34:22.427	3		81.32
			3	81.32
			3	81.32
12/05/2025	17:34:22.225	1		81.56
			1	81.56
			1	81.56
12/05/2025	17:33:59.938	4		81.32
			4	81.32
			4	81.32
12/05/2025	17:33:59.796	40		81.32
			1	81.32
			39	81.32
			40	81.32
12/05/2025	17:32:32.985	373		81.44
			100	81.44
			100	81.44
			373	81.44
			170	81.44
			3	81.44
12/05/2025	17:29:59.434	7		81.44
			7	81.44
			7	81.44
12/05/2025	17:29:30.487	2		81.40
			2	81.40
			2	81.40
12/05/2025	17:29:20.778	1		81.40
			1	81.40
			1	81.40
12/05/2025	17:29:13.534	1		81.40
			1	81.40
			1	81.40
12/05/2025	17:29:03.518	50		81.38
			50	81.38
			50	81.38
12/05/2025	17:29:00.882	17		81.40
			17	81.40
			17	81.40
12/05/2025	17:28:54.199	2		81.40
			2	81.40
			2	81.40
12/05/2025	17:28:46.700	1		81.42
			1	81.42
			1	81.42
12/05/2025	17:28:45.813	1		81.40
			1	81.40
			1	81.40
12/05/2025	17:28:38.489	200		81.42
			200	81.42
			200	81.42
12/05/2025	17:28:35.231	400		81.42
			400	81.42
			400	81.42
12/05/2025	17:28:33.413	400		81.42
			400	81.42
			400	81.42
12/05/2025	17:28:30.528	68		81.44
			68	81.44
			68	81.44
12/05/2025	17:28:23.475	1		81.46
			1	81.46
			1	81.46
12/05/2025	17:28:19.960	5		81.46
			5	81.46
			5	81.46
12/05/2025	17:28:06.151	3		81.46
			3	81.46
			3	81.46
12/05/2025	17:27:38.210	250		81.46
			250	81.46
			250	81.46
12/05/2025	17:27:38.136	285		81.50
			285	81.50
			10	81.50
			25	81.50
			150	81.50
			40	81.50
			60	81.50
12/05/2025	17:27:30.529	4		81.58
			4	81.58
			4	81.58
12/05/2025	17:27:22.006	1		81.56
			1	81.56
			1	81.56
12/05/2025	17:27:06.233	1		81.56
			1	81.56
			1	81.56
12/05/2025	17:26:57.510	60		81.60
			60	81.60
			60	81.60
12/05/2025	17:26:19.557	25		81.62
			25	81.62
			25	81.62
12/05/2025	17:26:03.714	1		81.60
			1	81.60
			1	81.60
12/05/2025	17:25:43.999	2		81.60
			2	81.60
			2	81.60
12/05/2025	17:25:36.506	100		81.60
			100	81.60
			100	81.60
12/05/2025	17:25:32.490	93		81.66
			93	81.66
			93	81.66
12/05/2025	17:25:23.226	1		81.66
			1	81.66
			1	81.66
12/05/2025	17:25:08.734	150		81.68
			150	81.68
			150	81.68
12/05/2025	17:24:12.674	1		81.66
			1	81.66
			1	81.66
12/05/2025	17:23:55.585	1		81.72
			1	81.72
			1	81.72
12/05/2025	17:23:39.015	15		81.76
			15	81.76
			15	81.76
12/05/2025	17:22:58.886	60		81.76
			60	81.76
			60	81.76
12/05/2025	17:22:27.489	1		81.76
			1	81.76
			1	81.76
12/05/2025	17:22:11.366	1		81.78
			1	81.78
			1	81.78
12/05/2025	17:21:57.483	1		81.84
			1	81.84
			1	81.84
12/05/2025	17:21:13.820	20		81.86
			20	81.86
			20	81.86
12/05/2025	17:20:59.129	1		81.80
			1	81.80
			1	81.80
12/05/2025	17:20:11.896	132		81.82
			132	81.82
			132	81.82
12/05/2025	17:19:58.344	100		81.86
			100	81.86
			100	81.86
12/05/2025	17:19:38.168	1		81.84
			1	81.84
			1	81.84
12/05/2025	17:18:51.142	30		81.88
			30	81.88
			30	81.88
12/05/2025	17:18:51.094	70		81.88
			70	81.88
			70	81.88
12/05/2025	17:18:41.160	1		81.84
			1	81.84
			1	81.84
12/05/2025	17:18:05.566	1		81.82
			1	81.82
			1	81.82
12/05/2025	17:17:44.006	1		81.76
			1	81.76
			1	81.76
12/05/2025	17:17:14.936	1		81.76
			1	81.76
			1	81.76
12/05/2025	17:16:43.463	50		81.76
			50	81.76
			50	81.76
12/05/2025	17:16:38.926	115		81.76
			115	81.76
			115	81.76
12/05/2025	17:16:34.797	30		81.76
			1	81.76
			29	81.76
			30	81.76
12/05/2025	17:14:58.924	1		81.82
			1	81.82
			1	81.82
12/05/2025	17:13:55.681	1		81.88
			1	81.88
			1	81.88
12/05/2025	17:13:11.482	1		81.82
			1	81.82
			1	81.82
12/05/2025	17:13:09.907	120		81.86
			120	81.86
			120	81.86
12/05/2025	17:12:09.631	1		81.80
			1	81.80
			1	81.80
12/05/2025	17:11:51.857	2 100		81.82
			2 100	81.82
			2 100	81.82
12/05/2025	17:11:45.506	400		81.82
			400	81.82
			400	81.82
12/05/2025	17:10:38.382	1		81.84
			1	81.84
			1	81.84
12/05/2025	17:10:12.242	1		81.88
			1	81.88
			1	81.88
12/05/2025	17:09:52.320	300		81.80
			300	81.80
			300	81.80
12/05/2025	17:09:51.970	100		81.80
			100	81.80
			100	81.80
12/05/2025	17:09:43.543	3		81.76
			3	81.76
			3	81.76
12/05/2025	17:09:10.331	50		81.76
			50	81.76
			50	81.76
12/05/2025	17:09:03.688	4		81.76
			4	81.76
			4	81.76
12/05/2025	17:08:21.018	1		81.72
			1	81.72
			1	81.72
12/05/2025	17:07:32.427	1		81.76
			1	81.76
			1	81.76
12/05/2025	17:07:26.532	20		81.76
			20	81.76
			20	81.76
12/05/2025	17:06:36.387	5		81.68
			5	81.68
			4	81.68
			1	81.68
12/05/2025	17:06:04.119	250		81.66
			250	81.66
			250	81.66
12/05/2025	17:05:16.501	2		81.70
			2	81.70
			2	81.70
12/05/2025	17:05:09.149	50		81.66
			50	81.66
			50	81.66
12/05/2025	17:05:08.056	3		81.66
			3	81.66
			3	81.66
12/05/2025	17:04:00.659	1		81.72
			1	81.72
			1	81.72
12/05/2025	17:02:29.090	1		81.68
			1	81.68
			1	81.68
12/05/2025	17:02:06.454	1		81.72
			1	81.72
			1	81.72
12/05/2025	17:01:58.170	122		81.68
			122	81.68
			122	81.68
12/05/2025	17:01:40.757	90		81.68
			90	81.68
			90	81.68
12/05/2025	17:00:56.509	1		81.64
			1	81.64
			1	81.64
12/05/2025	17:00:27.537	6		81.70
			6	81.70
			6	81.70
12/05/2025	17:00:21.917	7		81.72
			7	81.72
			7	81.72
12/05/2025	16:59:38.362	1		81.64
			1	81.64
			1	81.64
12/05/2025	16:59:36.784	348		81.68
			348	81.68
			348	81.68
12/05/2025	16:59:36.599	400		81.68
			400	81.68
			400	81.68
12/05/2025	16:59:36.433	400		81.68
			400	81.68
			400	81.68
12/05/2025	16:59:32.455	400		81.66
			400	81.66
			3	81.66
			397	81.66
12/05/2025	16:59:25.147	200		81.64
			200	81.64
			200	81.64
12/05/2025	16:58:38.307	75		81.70
			1	81.70
			74	81.70
			75	81.70
12/05/2025	16:57:53.181	155		81.64
			110	81.64
			155	81.64
			45	81.64
12/05/2025	16:56:40.033	15		81.78
			15	81.78
			15	81.78
12/05/2025	16:56:05.387	400		81.74
			400	81.74
			400	81.74
12/05/2025	16:55:46.559	1		81.80
			1	81.80
			1	81.80
12/05/2025	16:55:42.255	700		81.84
			400	81.84
			700	81.84
			300	81.84
12/05/2025	16:55:38.234	400		81.84
			400	81.84
			400	81.84
12/05/2025	16:55:18.429	150		81.88
			150	81.88
			150	81.88
12/05/2025	16:54:53.452	300		81.76
			300	81.76
			300	81.76
12/05/2025	16:54:26.144	155		81.82
			155	81.82
			155	81.82
12/05/2025	16:54:12.642	49		81.78
			49	81.78
			49	81.78
12/05/2025	16:54:12.556	1		81.78
			1	81.78
			1	81.78
12/05/2025	16:54:06.075	3		81.74
			3	81.74
			3	81.74
12/05/2025	16:54:02.838	1		81.72
			1	81.72
			1	81.72
12/05/2025	16:53:11.337	1		81.68
			1	81.68
			1	81.68
12/05/2025	16:52:57.344	350		81.70
			350	81.70
			350	81.70
12/05/2025	16:52:36.062	3		81.70
			3	81.70
			3	81.70
12/05/2025	16:52:23.627	30		81.74
			30	81.74
			30	81.74
12/05/2025	16:52:11.167	2		81.70
			2	81.70
			2	81.70
12/05/2025	16:52:10.792	1		81.72
			1	81.72
			1	81.72
12/05/2025	16:52:04.038	1		81.68
			1	81.68
			1	81.68
12/05/2025	16:51:57.057	2		81.68
			2	81.68
			2	81.68
12/05/2025	16:51:48.519	1		81.68
			1	81.68
			1	81.68
12/05/2025	16:51:31.988	2		81.70
			2	81.70
			2	81.70
12/05/2025	16:51:22.995	100		81.70
			100	81.70
			100	81.70
12/05/2025	16:51:20.595	4		81.74
			4	81.74
			4	81.74
12/05/2025	16:51:13.626	1		81.70
			1	81.70
			1	81.70
12/05/2025	16:51:13.465	100		81.74
			1	81.74
			99	81.74
			100	81.74
12/05/2025	16:50:41.245	1		81.68
			1	81.68
			1	81.68
12/05/2025	16:49:41.329	3		81.76
			3	81.76
			3	81.76
12/05/2025	16:49:31.356	2		81.74
			2	81.74
			2	81.74
12/05/2025	16:49:23.312	1		81.70
			1	81.70
			1	81.70
12/05/2025	16:48:59.951	5		81.64
			5	81.64
			5	81.64
12/05/2025	16:48:46.587	50		81.70
			50	81.70
			50	81.70
12/05/2025	16:48:46.439	400		81.70
			400	81.70
			400	81.70
12/05/2025	16:48:42.808	200		81.70
			200	81.70
			200	81.70
12/05/2025	16:48:38.494	3		81.66
			3	81.66
			3	81.66
12/05/2025	16:48:38.190	1		81.66
			1	81.66
			1	81.66
12/05/2025	16:48:37.263	125		81.66
			125	81.66
			125	81.66
12/05/2025	16:48:30.653	100		81.72
			100	81.72
			100	81.72
12/05/2025	16:48:27.295	200		81.72
			200	81.72
			200	81.72
12/05/2025	16:48:25.481	2		81.72
			2	81.72
			2	81.72
12/05/2025	16:48:18.637	4		81.70
			4	81.70
			4	81.70
12/05/2025	16:48:16.785	2		81.70
			2	81.70
			2	81.70
12/05/2025	16:48:14.216	10		81.72
			10	81.72
			10	81.72
12/05/2025	16:48:00.580	5		81.72
			5	81.72
			5	81.72
12/05/2025	16:47:34.398	27		81.70
			27	81.70
			26	81.70
			1	81.70
12/05/2025	16:47:29.809	100		81.70
			100	81.70
			100	81.70
12/05/2025	16:47:29.524	10		81.76
			10	81.76
			10	81.76
12/05/2025	16:47:28.634	2		81.78
			2	81.78
			2	81.78
12/05/2025	16:47:16.521	65		81.80
			65	81.80
			65	81.80
12/05/2025	16:47:11.160	1		81.80
			1	81.80
			1	81.80
12/05/2025	16:47:07.753	40		81.82
			40	81.82
			40	81.82
12/05/2025	16:47:05.427	1		81.82
			1	81.82
			1	81.82
12/05/2025	16:46:53.728	2		81.80
			2	81.80
			2	81.80
12/05/2025	16:46:48.130	10		81.84
			10	81.84
			10	81.84
12/05/2025	16:46:36.366	4		81.80
			4	81.80
			4	81.80
12/05/2025	16:46:35.494	70		81.84
			70	81.84
			70	81.84
12/05/2025	16:46:32.346	1		81.80
			1	81.80
			1	81.80
12/05/2025	16:46:25.806	4		81.80
			4	81.80
			4	81.80
12/05/2025	16:46:18.948	300		81.84
			300	81.84
			300	81.84
12/05/2025	16:46:11.204	100		81.84
			100	81.84
			100	81.84
12/05/2025	16:46:04.881	5		81.88
			5	81.88
			5	81.88
12/05/2025	16:45:51.504	1		81.80
			1	81.80
			1	81.80
12/05/2025	16:45:48.706	1		81.78
			1	81.78
			1	81.78
12/05/2025	16:45:46.076	40		81.82
			40	81.82
			40	81.82
12/05/2025	16:45:44.776	1		81.78
			1	81.78
			1	81.78
12/05/2025	16:45:32.759	1		81.82
			1	81.82
			1	81.82
12/05/2025	16:45:19.466	1		81.82
			1	81.82
			1	81.82
12/05/2025	16:45:17.926	50		81.82
			50	81.82
			50	81.82
12/05/2025	16:44:56.854	8		81.76
			8	81.76
			8	81.76
12/05/2025	16:44:29.058	72		81.80
			72	81.80
			72	81.80
12/05/2025	16:44:28.868	400		81.80
			400	81.80
			400	81.80
12/05/2025	16:44:28.754	1 028		81.80
			400	81.80
			628	81.80
			1 028	81.80
12/05/2025	16:44:24.619	400		81.80
			400	81.80
			400	81.80
12/05/2025	16:44:21.285	1		81.80
			1	81.80
			1	81.80
12/05/2025	16:44:21.266	6		81.80
			6	81.80
			6	81.80
12/05/2025	16:44:19.432	628		81.80
			628	81.80
			628	81.80
12/05/2025	16:44:09.930	400		81.80
			400	81.80
			400	81.80
12/05/2025	16:44:03.937	3		81.74
			3	81.74
			3	81.74
12/05/2025	16:44:03.559	12		81.74
			12	81.74
			12	81.74
12/05/2025	16:43:32.190	4		81.78
			4	81.78
			3	81.78
			1	81.78
12/05/2025	16:43:03.272	1		81.78
			1	81.78
			1	81.78
12/05/2025	16:43:02.004	3		81.76
			3	81.76
			3	81.76
12/05/2025	16:43:01.757	15		81.76
			15	81.76
			15	81.76
12/05/2025	16:42:49.489	100		81.78
			10	81.78
			90	81.78
			100	81.78
12/05/2025	16:42:37.263	200		81.76
			200	81.76
			200	81.76
12/05/2025	16:42:33.905	13		81.82
			8	81.82
			5	81.82
			13	81.82
12/05/2025	16:42:12.884	5		81.74
			5	81.74
			5	81.74
12/05/2025	16:41:25.952	7		81.80
			7	81.80
			7	81.80
12/05/2025	16:41:20.118	6		81.74
			6	81.74
			6	81.74
12/05/2025	16:41:14.137	14		81.76
			14	81.76
			14	81.76
12/05/2025	16:41:01.133	300		81.80
			300	81.80
			300	81.80
12/05/2025	16:40:49.766	200		81.80
			200	81.80
			200	81.80
12/05/2025	16:40:28.319	3		81.72
			3	81.72
			3	81.72
12/05/2025	16:40:21.665	11		81.68
			11	81.68
			11	81.68
12/05/2025	16:40:11.117	1		81.68
			1	81.68
			1	81.68
12/05/2025	16:39:50.235	11		81.68
			11	81.68
			11	81.68
12/05/2025	16:39:44.271	3		81.64
			3	81.64
			3	81.64
12/05/2025	16:39:42.968	3		81.70
			3	81.70
			3	81.70
12/05/2025	16:39:36.880	1		81.64
			1	81.64
			1	81.64
12/05/2025	16:39:36.533	1		81.68
			1	81.68
			1	81.68
12/05/2025	16:39:20.915	60		81.76
			60	81.76
			60	81.76
12/05/2025	16:39:09.261	400		81.80
			400	81.80
			400	81.80
12/05/2025	16:39:04.728	5		81.76
			5	81.76
			5	81.76
12/05/2025	16:39:02.041	4		81.76
			4	81.76
			4	81.76
12/05/2025	16:38:57.726	50		81.74
			50	81.74
			50	81.74
12/05/2025	16:38:34.069	200		81.72
			200	81.72
			200	81.72
12/05/2025	16:38:17.417	9		81.74
			9	81.74
			9	81.74
12/05/2025	16:38:13.563	3		81.70
			3	81.70
			3	81.70
12/05/2025	16:37:48.363	100		81.72
			100	81.72
			100	81.72
12/05/2025	16:37:40.411	1		81.72
			1	81.72
			1	81.72
12/05/2025	16:37:40.032	5		81.72
			5	81.72
			5	81.72
12/05/2025	16:36:45.714	3		81.56
			3	81.56
			3	81.56
12/05/2025	16:36:39.148	50		81.60
			50	81.60
			49	81.60
			1	81.60
12/05/2025	16:36:13.955	200		81.56
			200	81.56
			200	81.56
12/05/2025	16:36:04.595	13		81.58
			13	81.58
			13	81.58
12/05/2025	16:35:27.900	200		81.58
			27	81.58
			200	81.58
			1	81.58
			172	81.58
12/05/2025	16:35:24.615	100		81.64
			100	81.64
			100	81.64
12/05/2025	16:35:24.460	400		81.64
			400	81.64
			400	81.64
12/05/2025	16:35:04.498	200		81.66
			200	81.66
			200	81.66
12/05/2025	16:35:03.646	1		81.66
			1	81.66
			1	81.66
12/05/2025	16:34:58.061	4		81.66
			4	81.66
			4	81.66
12/05/2025	16:34:44.764	120		81.72
			120	81.72
			120	81.72
12/05/2025	16:34:27.891	12		81.66
			12	81.66
			12	81.66
12/05/2025	16:34:16.754	25		81.70
			25	81.70
			25	81.70
12/05/2025	16:33:41.872	15		81.74
			15	81.74
			15	81.74
12/05/2025	16:33:02.541	25		81.90
			25	81.90
			25	81.90
12/05/2025	16:32:29.301	12		81.76
			12	81.76
			12	81.76
12/05/2025	16:32:03.427	1		81.70
			1	81.70
			1	81.70
12/05/2025	16:32:03.339	1		81.70
			1	81.70
			1	81.70
12/05/2025	16:31:46.507	1		81.60
			1	81.60
			1	81.60
12/05/2025	16:31:44.474	6		81.60
			6	81.60
			6	81.60
12/05/2025	16:31:41.968	300		81.62
			300	81.62
			300	81.62
12/05/2025	16:31:41.511	13		81.62
			13	81.62
			13	81.62
12/05/2025	16:31:27.411	200		81.60
			200	81.60
			200	81.60
12/05/2025	16:31:01.602	300		81.78
			300	81.78
			300	81.78
12/05/2025	16:31:01.235	200		81.78
			200	81.78
			200	81.78
12/05/2025	16:30:53.748	3		81.80
			3	81.80
			3	81.80
12/05/2025	16:30:23.427	199		81.80
			199	81.80
			199	81.80
12/05/2025	16:30:21.755	2		81.84
			2	81.84
			2	81.84
12/05/2025	16:30:18.532	1		81.82
			1	81.82
			1	81.82
12/05/2025	16:30:09.849	400		81.80
			400	81.80
			400	81.80
12/05/2025	16:30:06.672	1		81.80
			1	81.80
			1	81.80
12/05/2025	16:29:53.675	300		81.94
			300	81.94
			300	81.94
12/05/2025	16:29:44.541	13		81.90
			13	81.90
			13	81.90
12/05/2025	16:29:21.076	15		81.92
			15	81.92
			15	81.92
12/05/2025	16:28:31.947	49		81.74
			49	81.74
			49	81.74
12/05/2025	16:28:26.068	3		81.74
			3	81.74
			3	81.74
12/05/2025	16:28:23.599	15		81.78
			15	81.78
			15	81.78
12/05/2025	16:27:06.347	55		81.98
			55	81.98
			55	81.98
12/05/2025	16:26:56.314	400		82.02
			400	82.02
			400	82.02
12/05/2025	16:26:42.176	7		82.16
			7	82.16
			7	82.16
12/05/2025	16:26:41.974	3		82.10
			3	82.10
			3	82.10
12/05/2025	16:26:40.659	300		82.14
			300	82.14
			300	82.14
12/05/2025	16:26:18.333	7		82.14
			7	82.14
			7	82.14
12/05/2025	16:26:07.809	200		82.18
			200	82.18
			200	82.18
12/05/2025	16:26:06.657	13		82.18
			13	82.18
			13	82.18
12/05/2025	16:24:50.574	200		82.10
			200	82.10
			200	82.10
12/05/2025	16:24:45.883	5		82.10
			5	82.10
			5	82.10
12/05/2025	16:24:16.069	200		82.16
			200	82.16
			200	82.16
12/05/2025	16:24:01.961	200		82.20
			200	82.20
			200	82.20
12/05/2025	16:23:28.225	200		82.02
			200	82.02
			200	82.02
12/05/2025	16:22:30.665	100		81.94
			100	81.94
			100	81.94
12/05/2025	16:22:19.900	140		82.00
			20	82.00
			140	82.00
			11	82.00
			109	82.00
12/05/2025	16:22:19.822	111		81.90
			35	81.90
			24	81.90
			52	81.90
			1	81.90
			110	81.90
12/05/2025	16:22:19.807	100		82.04
			100	82.04
			100	82.04
12/05/2025	16:22:16.196	199		82.02
			199	82.02
			199	82.02

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: 1 594.00
Ask: 1 596.00
Volume: 153 370
-6.01%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:13:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice