Tradegate Exchange

Netflix.com Inc.

1096

1039

80.86

Date	Time	Volume	Order Volume	Price
17/12/2025	21:54:36.171	28		80.86
			28	80.86
			28	80.86
17/12/2025	21:51:15.216	7		80.88
			7	80.88
			7	80.88
17/12/2025	21:49:12.457	25		80.65
			25	80.65
			25	80.65
17/12/2025	21:48:34.524	13		80.73
			13	80.73
			13	80.73
17/12/2025	21:43:12.149	200		80.60
			200	80.60
			200	80.60
17/12/2025	21:38:48.894	14		80.55
			14	80.55
			14	80.55
17/12/2025	21:37:41.269	30		80.51
			30	80.51
			30	80.51
17/12/2025	21:36:39.722	13		80.60
			13	80.60
			13	80.60
17/12/2025	21:34:48.977	40		80.60
			40	80.60
			40	80.60
17/12/2025	21:32:58.254	30		80.54
			30	80.54
			30	80.54
17/12/2025	21:30:38.464	5		80.67
			5	80.67
			5	80.67
17/12/2025	21:26:42.150	30		80.77
			30	80.77
			30	80.77
17/12/2025	21:24:53.703	10		80.80
			10	80.80
			10	80.80
17/12/2025	21:22:05.596	355		80.71
			355	80.71
			355	80.71
17/12/2025	21:21:41.008	1 500		80.71
			1 500	80.71
			1 500	80.71
17/12/2025	21:21:05.078	86		80.85
			86	80.85
			86	80.85
17/12/2025	21:20:54.173	222		80.85
			222	80.85
			222	80.85
17/12/2025	21:20:29.822	40		80.80
			40	80.80
			40	80.80
17/12/2025	21:20:10.957	70		80.72
			70	80.72
			70	80.72
17/12/2025	21:17:18.817	10		80.80
			10	80.80
			10	80.80
17/12/2025	21:16:19.903	12		80.91
			12	80.91
			12	80.91
17/12/2025	21:15:22.538	20		80.94
			20	80.94
			20	80.94
17/12/2025	21:15:16.509	50		80.86
			50	80.86
			50	80.86
17/12/2025	21:14:09.029	10		81.01
			10	81.01
			10	81.01
17/12/2025	21:13:03.259	250		81.03
			250	81.03
			250	81.03
17/12/2025	21:08:39.276	65		80.98
			65	80.98
			65	80.98
17/12/2025	21:05:58.558	45		80.90
			45	80.90
			45	80.90
17/12/2025	21:05:58.507	4		80.91
			4	80.91
			4	80.91
17/12/2025	20:59:36.113	92		80.99
			92	80.99
			92	80.99
17/12/2025	20:59:23.991	30		80.93
			30	80.93
			30	80.93
17/12/2025	20:56:58.624	4		81.01
			4	81.01
			4	81.01
17/12/2025	20:56:29.557	3		80.97
			3	80.97
			3	80.97
17/12/2025	20:56:29.376	2		81.05
			2	81.05
			2	81.05
17/12/2025	20:56:10.633	2		81.03
			2	81.03
			2	81.03
17/12/2025	20:54:10.055	4		81.13
			4	81.13
			4	81.13
17/12/2025	20:53:57.973	4		81.13
			4	81.13
			4	81.13
17/12/2025	20:52:46.551	6		81.09
			6	81.09
			6	81.09
17/12/2025	20:52:35.714	10		81.09
			10	81.09
			10	81.09
17/12/2025	20:52:00.775	20		81.12
			20	81.12
			20	81.12
17/12/2025	20:50:38.190	3		81.07
			3	81.07
			3	81.07
17/12/2025	20:49:52.937	30		81.01
			30	81.01
			30	81.01
17/12/2025	20:49:23.640	15		81.12
			15	81.12
			15	81.12
17/12/2025	20:48:58.833	30		81.14
			30	81.14
			30	81.14
17/12/2025	20:48:12.855	18		81.15
			18	81.15
			18	81.15
17/12/2025	20:48:05.584	1 064		81.08
			1 064	81.08
			1 064	81.08
17/12/2025	20:47:04.127	3		81.14
			3	81.14
			3	81.14
17/12/2025	20:44:58.121	3		81.09
			3	81.09
			3	81.09
17/12/2025	20:44:46.344	7		81.20
			7	81.20
			7	81.20
17/12/2025	20:42:32.141	15		81.22
			15	81.22
			15	81.22
17/12/2025	20:40:13.552	12		81.20
			12	81.20
			12	81.20
17/12/2025	20:37:49.080	24		81.20
			24	81.20
			24	81.20
17/12/2025	20:36:29.524	10		81.14
			10	81.14
			10	81.14
17/12/2025	20:32:26.938	2		81.11
			2	81.11
			2	81.11
17/12/2025	20:30:38.623	100		81.20
			100	81.20
			100	81.20
17/12/2025	20:29:30.546	3		81.15
			3	81.15
			3	81.15
17/12/2025	20:29:08.633	5		81.15
			5	81.15
			5	81.15
17/12/2025	20:26:28.465	24		81.18
			24	81.18
			24	81.18
17/12/2025	20:26:13.217	15		81.19
			15	81.19
			15	81.19
17/12/2025	20:22:32.949	40		81.20
			40	81.20
			40	81.20
17/12/2025	20:22:12.087	2		81.20
			2	81.20
			2	81.20
17/12/2025	20:21:36.768	80		81.23
			80	81.23
			80	81.23
17/12/2025	20:21:24.292	30		81.13
			30	81.13
			30	81.13
17/12/2025	20:19:05.441	1		81.21
			1	81.21
			1	81.21
17/12/2025	20:17:26.898	2		81.18
			2	81.18
			2	81.18
17/12/2025	20:16:49.089	13		81.13
			13	81.13
			13	81.13
17/12/2025	20:15:49.006	2		81.14
			2	81.14
			2	81.14
17/12/2025	20:15:17.324	200		81.13
			200	81.13
			200	81.13
17/12/2025	20:14:58.554	50		81.11
			50	81.11
			50	81.11
17/12/2025	20:14:18.405	2		81.09
			2	81.09
			2	81.09
17/12/2025	20:13:28.579	16		81.06
			16	81.06
			16	81.06
17/12/2025	20:13:15.688	1		81.06
			1	81.06
			1	81.06
17/12/2025	20:12:05.952	15		81.02
			15	81.02
			15	81.02
17/12/2025	20:11:31.097	25		81.06
			25	81.06
			25	81.06
17/12/2025	20:10:05.136	13		81.01
			13	81.01
			13	81.01
17/12/2025	20:09:26.605	21		80.91
			21	80.91
			21	80.91
17/12/2025	20:09:26.491	228		81.00
			50	81.00
			12	81.00
			5	81.00
			1	81.00
			25	81.00
			228	81.00
			10	81.00
			5	81.00
			70	81.00
			50	81.00
17/12/2025	20:08:44.412	30		81.15
			30	81.15
			30	81.15
17/12/2025	20:07:09.448	2		81.20
			2	81.20
			2	81.20
17/12/2025	20:06:43.685	47		81.15
			47	81.15
			47	81.15
17/12/2025	20:02:29.712	3		81.05
			3	81.05
			3	81.05
17/12/2025	20:02:08.472	1		81.15
			1	81.15
			1	81.15
17/12/2025	20:02:06.660	1		81.15
			1	81.15
			1	81.15
17/12/2025	20:00:10.930	1		81.21
			1	81.21
			1	81.21
17/12/2025	20:00:06.702	3		81.21
			3	81.21
			3	81.21
17/12/2025	19:59:09.039	1		81.20
			1	81.20
			1	81.20
17/12/2025	19:58:38.829	1		81.22
			1	81.22
			1	81.22
17/12/2025	19:55:57.715	3		81.14
			3	81.14
			3	81.14
17/12/2025	19:55:49.972	1		81.24
			1	81.24
			1	81.24
17/12/2025	19:54:58.039	30		81.19
			30	81.19
			30	81.19
17/12/2025	19:53:42.429	1		81.30
			1	81.30
			1	81.30
17/12/2025	19:53:01.175	10		81.26
			10	81.26
			10	81.26
17/12/2025	19:52:55.036	1		81.26
			1	81.26
			1	81.26
17/12/2025	19:51:17.000	2		81.31
			2	81.31
			2	81.31
17/12/2025	19:50:05.381	30		81.25
			30	81.25
			30	81.25
17/12/2025	19:50:05.312	3		81.27
			3	81.27
			3	81.27
17/12/2025	19:44:59.343	3		81.40
			3	81.40
			3	81.40
17/12/2025	19:44:25.419	7		81.46
			7	81.46
			7	81.46
17/12/2025	19:43:53.804	61		81.43
			61	81.43
			61	81.43
17/12/2025	19:43:33.989	1		81.46
			1	81.46
			1	81.46
17/12/2025	19:40:01.447	31		81.35
			31	81.35
			31	81.35
17/12/2025	19:39:26.994	2		81.36
			2	81.36
			2	81.36
17/12/2025	19:38:37.535	11		81.43
			11	81.43
			11	81.43
17/12/2025	19:38:31.493	67		81.44
			67	81.44
			67	81.44
17/12/2025	19:38:09.076	7		81.47
			7	81.47
			7	81.47
17/12/2025	19:33:01.530	10		81.55
			10	81.55
			10	81.55
17/12/2025	19:32:08.535	300		81.53
			300	81.53
			300	81.53
17/12/2025	19:31:41.595	13		81.49
			13	81.49
			13	81.49
17/12/2025	19:22:20.387	25		81.48
			25	81.48
			25	81.48
17/12/2025	19:21:57.795	30		81.40
			30	81.40
			30	81.40
17/12/2025	19:21:20.387	50		81.46
			50	81.46
			50	81.46
17/12/2025	19:19:44.620	105		81.43
			105	81.43
			105	81.43
17/12/2025	19:19:31.892	14		81.43
			14	81.43
			14	81.43
17/12/2025	19:14:59.675	20		81.26
			20	81.26
			20	81.26
17/12/2025	19:14:03.022	13		81.45
			13	81.45
			13	81.45
17/12/2025	19:12:46.186	4		81.33
			4	81.33
			4	81.33
17/12/2025	19:10:33.409	60		81.35
			60	81.35
			60	81.35
17/12/2025	19:09:51.978	25		81.48
			25	81.48
			25	81.48
17/12/2025	19:08:50.889	25		81.49
			25	81.49
			25	81.49
17/12/2025	19:07:00.950	35		81.64
			35	81.64
			35	81.64
17/12/2025	19:06:57.302	4		81.64
			4	81.64
			4	81.64
17/12/2025	19:04:47.000	10		81.55
			10	81.55
			10	81.55
17/12/2025	19:04:25.794	1		81.46
			1	81.46
			1	81.46
17/12/2025	19:01:51.015	24		81.56
			24	81.56
			24	81.56
17/12/2025	19:01:48.825	1		81.56
			1	81.56
			1	81.56
17/12/2025	19:01:18.977	1		81.59
			1	81.59
			1	81.59
17/12/2025	19:00:04.644	1		81.56
			1	81.56
			1	81.56
17/12/2025	18:59:58.511	3		81.43
			3	81.43
			3	81.43
17/12/2025	18:59:52.166	1		81.49
			1	81.49
			1	81.49
17/12/2025	18:57:43.032	19		81.47
			19	81.47
			19	81.47
17/12/2025	18:56:54.870	3		81.54
			3	81.54
			3	81.54
17/12/2025	18:56:02.363	1		81.57
			1	81.57
			1	81.57
17/12/2025	18:55:48.442	20		81.45
			20	81.45
			20	81.45
17/12/2025	18:54:55.148	20		81.53
			20	81.53
			20	81.53
17/12/2025	18:53:38.802	5		81.61
			5	81.61
			5	81.61
17/12/2025	18:52:42.649	60		81.54
			60	81.54
			60	81.54
17/12/2025	18:52:28.099	15		81.55
			15	81.55
			15	81.55
17/12/2025	18:52:22.241	3		81.58
			3	81.58
			3	81.58
17/12/2025	18:52:02.523	2		81.58
			2	81.58
			2	81.58
17/12/2025	18:51:17.490	10		81.51
			10	81.51
			10	81.51
17/12/2025	18:51:13.123	10		81.51
			10	81.51
			10	81.51
17/12/2025	18:51:11.298	1		81.51
			1	81.51
			1	81.51
17/12/2025	18:49:47.406	25		81.46
			25	81.46
			25	81.46
17/12/2025	18:49:21.552	12		81.48
			12	81.48
			12	81.48
17/12/2025	18:49:04.605	12		81.45
			12	81.45
			12	81.45
17/12/2025	18:48:45.979	10		81.40
			10	81.40
			10	81.40
17/12/2025	18:45:16.670	4		81.55
			4	81.55
			4	81.55
17/12/2025	18:45:14.441	1		81.47
			1	81.47
			1	81.47
17/12/2025	18:44:07.111	1 500		81.47
			1 500	81.47
			1 500	81.47
17/12/2025	18:41:39.490	50		81.52
			50	81.52
			50	81.52
17/12/2025	18:41:13.299	5		81.55
			5	81.55
			5	81.55
17/12/2025	18:40:22.908	5		81.59
			5	81.59
			5	81.59
17/12/2025	18:39:28.222	1		81.55
			1	81.55
			1	81.55
17/12/2025	18:38:33.654	6		81.52
			6	81.52
			6	81.52
17/12/2025	18:37:25.185	5		81.56
			5	81.56
			5	81.56
17/12/2025	18:30:36.059	20		81.64
			20	81.64
			20	81.64
17/12/2025	18:28:23.483	2		81.51
			2	81.51
			2	81.51
17/12/2025	18:27:32.715	54		81.50
			23	81.50
			54	81.50
			31	81.50
17/12/2025	18:24:18.161	11		81.55
			11	81.55
			11	81.55
17/12/2025	18:23:04.146	25		81.59
			25	81.59
			25	81.59
17/12/2025	18:19:43.975	20		81.55
			20	81.55
			20	81.55
17/12/2025	18:18:47.671	60		81.57
			60	81.57
			60	81.57
17/12/2025	18:16:30.267	40		81.45
			40	81.45
			40	81.45
17/12/2025	18:16:04.442	100		81.50
			100	81.50
			100	81.50
17/12/2025	18:16:03.135	1		81.46
			1	81.46
			1	81.46
17/12/2025	18:15:49.201	30		81.54
			30	81.54
			30	81.54
17/12/2025	18:15:14.958	26		81.54
			26	81.54
			26	81.54
17/12/2025	18:10:35.421	6		81.59
			6	81.59
			6	81.59
17/12/2025	18:08:16.164	1		81.65
			1	81.65
			1	81.65
17/12/2025	18:03:40.621	1		81.56
			1	81.56
			1	81.56
17/12/2025	18:01:33.662	120		81.69
			120	81.69
			120	81.69
17/12/2025	18:00:11.990	120		81.50
			120	81.50
			120	81.50
17/12/2025	17:56:00.967	10		81.41
			10	81.41
			10	81.41
17/12/2025	17:54:27.913	3		81.42
			3	81.42
			3	81.42
17/12/2025	17:54:26.701	1		81.50
			1	81.50
			1	81.50
17/12/2025	17:54:22.261	30		81.42
			30	81.42
			30	81.42
17/12/2025	17:53:57.616	1		81.46
			1	81.46
			1	81.46
17/12/2025	17:53:10.505	1		81.43
			1	81.43
			1	81.43
17/12/2025	17:52:40.108	1		81.43
			1	81.43
			1	81.43
17/12/2025	17:52:37.193	1		81.43
			1	81.43
			1	81.43
17/12/2025	17:52:18.554	20		81.41
			20	81.41
			20	81.41
17/12/2025	17:51:59.037	98		81.41
			98	81.41
			98	81.41
17/12/2025	17:51:38.967	100		81.28
			100	81.28
			100	81.28
17/12/2025	17:50:57.964	3		81.35
			3	81.35
			3	81.35
17/12/2025	17:50:53.055	75		81.43
			75	81.43
			75	81.43
17/12/2025	17:50:47.296	1		81.43
			1	81.43
			1	81.43
17/12/2025	17:50:37.457	15		81.40
			15	81.40
			15	81.40
17/12/2025	17:50:10.197	70		81.38
			70	81.38
			70	81.38
17/12/2025	17:47:29.308	12		81.33
			12	81.33
			12	81.33
17/12/2025	17:47:01.969	10		81.36
			10	81.36
			10	81.36
17/12/2025	17:46:04.725	1		81.42
			1	81.42
			1	81.42
17/12/2025	17:45:33.389	18		81.48
			18	81.48
			18	81.48
17/12/2025	17:44:14.059	100		81.53
			100	81.53
			100	81.53
17/12/2025	17:44:12.144	10		81.53
			10	81.53
			10	81.53
17/12/2025	17:43:59.919	1		81.51
			1	81.51
			1	81.51
17/12/2025	17:43:56.216	20		81.49
			20	81.49
			20	81.49
17/12/2025	17:43:39.092	1		81.53
			1	81.53
			1	81.53
17/12/2025	17:40:25.861	5		81.49
			5	81.49
			5	81.49
17/12/2025	17:40:20.611	50		81.47
			50	81.47
			50	81.47
17/12/2025	17:38:57.680	3		81.42
			3	81.42
			3	81.42
17/12/2025	17:38:24.666	2		81.47
			2	81.47
			2	81.47
17/12/2025	17:37:35.597	8		81.48
			8	81.48
			8	81.48
17/12/2025	17:37:25.695	1		81.55
			1	81.55
			1	81.55
17/12/2025	17:36:23.792	1		81.45
			1	81.45
			1	81.45
17/12/2025	17:36:04.067	8		81.31
			8	81.31
			8	81.31
17/12/2025	17:36:03.482	5		81.39
			5	81.39
			5	81.39
17/12/2025	17:34:14.662	2		81.42
			2	81.42
			2	81.42
17/12/2025	17:34:06.633	24		81.40
			24	81.40
			24	81.40
17/12/2025	17:30:23.461	10		81.45
			10	81.45
			10	81.45
17/12/2025	17:29:30.493	950		81.49
			950	81.49
			950	81.49
17/12/2025	17:29:25.643	100		81.50
			100	81.50
			100	81.50
17/12/2025	17:27:48.228	130		81.47
			130	81.47
			130	81.47
17/12/2025	17:27:04.588	7		81.55
			7	81.55
			7	81.55
17/12/2025	17:26:37.514	1		81.50
			1	81.50
			1	81.50
17/12/2025	17:26:06.019	1		81.46
			1	81.46
			1	81.46
17/12/2025	17:26:05.794	5		81.46
			5	81.46
			5	81.46
17/12/2025	17:23:58.776	3		81.40
			3	81.40
			3	81.40
17/12/2025	17:23:43.984	1		81.46
			1	81.46
			1	81.46
17/12/2025	17:20:29.087	4		81.23
			4	81.23
			4	81.23
17/12/2025	17:20:14.784	1		81.21
			1	81.21
			1	81.21
17/12/2025	17:19:38.101	10		81.20
			10	81.20
			10	81.20
17/12/2025	17:18:44.675	2		81.14
			2	81.14
			2	81.14
17/12/2025	17:18:10.924	15		81.09
			15	81.09
			15	81.09
17/12/2025	17:18:10.844	20		81.10
			20	81.10
			20	81.10
17/12/2025	17:15:26.646	25		81.27
			25	81.27
			25	81.27
17/12/2025	17:14:34.966	18		81.31
			18	81.31
			18	81.31
17/12/2025	17:13:03.947	277		81.50
			6	81.50
			245	81.50
			277	81.50
			6	81.50
			20	81.50
17/12/2025	17:10:49.496	74		81.66
			74	81.66
			74	81.66
17/12/2025	17:10:27.655	3		81.64
			3	81.64
			3	81.64
17/12/2025	17:10:02.376	1		81.62
			1	81.62
			1	81.62
17/12/2025	17:09:58.146	22		81.56
			22	81.56
			22	81.56
17/12/2025	17:09:06.329	2		81.72
			2	81.72
			2	81.72
17/12/2025	17:08:11.915	250		81.61
			250	81.61
			250	81.61
17/12/2025	17:08:03.570	72		81.64
			72	81.64
			72	81.64
17/12/2025	17:04:09.875	12		81.77
			12	81.77
			12	81.77
17/12/2025	17:01:46.678	8		81.77
			8	81.77
			8	81.77
17/12/2025	17:01:31.589	20		81.72
			20	81.72
			20	81.72
17/12/2025	17:00:01.075	4		82.00
			4	82.00
			4	82.00
17/12/2025	16:58:59.444	20		81.98
			20	81.98
			20	81.98
17/12/2025	16:58:57.588	6		81.98
			6	81.98
			6	81.98
17/12/2025	16:58:37.780	20		81.88
			18	81.88
			2	81.88
			20	81.88
17/12/2025	16:58:08.969	1		81.94
			1	81.94
			1	81.94
17/12/2025	16:57:48.326	20		82.05
			20	82.05
			20	82.05
17/12/2025	16:55:32.989	1		81.99
			1	81.99
			1	81.99
17/12/2025	16:55:04.873	20		82.13
			20	82.13
			20	82.13
17/12/2025	16:55:01.872	174		82.12
			174	82.12
			174	82.12
17/12/2025	16:54:00.449	25		81.93
			25	81.93
			25	81.93
17/12/2025	16:52:49.887	1		82.08
			1	82.08
			1	82.08
17/12/2025	16:52:38.285	30		81.98
			30	81.98
			30	81.98
17/12/2025	16:52:33.563	15		82.06
			15	82.06
			15	82.06
17/12/2025	16:52:01.725	25		82.26
			25	82.26
			25	82.26
17/12/2025	16:51:47.193	175		82.15
			175	82.15
			175	82.15
17/12/2025	16:51:43.469	121		82.20
			121	82.20
			121	82.20
17/12/2025	16:51:36.183	25		82.28
			25	82.28
			25	82.28
17/12/2025	16:51:21.798	15		82.34
			15	82.34
			15	82.34
17/12/2025	16:51:20.384	3		82.34
			3	82.34
			3	82.34
17/12/2025	16:50:57.284	6		82.41
			6	82.41
			6	82.41
17/12/2025	16:50:38.408	4		82.44
			4	82.44
			4	82.44
17/12/2025	16:49:07.055	1		82.50
			1	82.50
			1	82.50
17/12/2025	16:49:01.858	5		82.50
			5	82.50
			5	82.50
17/12/2025	16:48:42.093	1		82.40
			1	82.40
			1	82.40
17/12/2025	16:47:30.917	2		82.40
			2	82.40
			2	82.40
17/12/2025	16:46:52.741	100		82.46
			100	82.46
			100	82.46
17/12/2025	16:45:04.909	1		82.38
			1	82.38
			1	82.38
17/12/2025	16:44:54.549	5		82.46
			5	82.46
			5	82.46
17/12/2025	16:44:41.960	1		82.47
			1	82.47
			1	82.47
17/12/2025	16:44:36.726	6		82.36
			6	82.36
			6	82.36
17/12/2025	16:44:36.432	5		82.45
			5	82.45
			5	82.45
17/12/2025	16:44:34.323	183		82.49
			183	82.49
			183	82.49
17/12/2025	16:44:13.529	150		82.45
			150	82.45
			150	82.45
17/12/2025	16:43:38.842	22		82.38
			22	82.38
			22	82.38
17/12/2025	16:41:39.352	25		82.44
			25	82.44
			25	82.44
17/12/2025	16:38:58.073	150		82.37
			150	82.37
			150	82.37
17/12/2025	16:38:41.697	20		82.40
			20	82.40
			20	82.40
17/12/2025	16:38:15.521	140		82.32
			140	82.32
			140	82.32
17/12/2025	16:38:04.930	6		82.34
			6	82.34
			6	82.34
17/12/2025	16:36:44.693	30		82.31
			30	82.31
			30	82.31
17/12/2025	16:36:38.886	6		82.36
			6	82.36
			6	82.36
17/12/2025	16:34:55.728	121		82.44
			121	82.44
			121	82.44
17/12/2025	16:34:38.078	130		82.44
			130	82.44
			130	82.44
17/12/2025	16:34:37.270	55		82.44
			55	82.44
			55	82.44
17/12/2025	16:33:32.303	1		82.50
			1	82.50
			1	82.50
17/12/2025	16:33:15.123	350		82.51
			350	82.51
			350	82.51
17/12/2025	16:33:06.060	3		82.60
			3	82.60
			3	82.60
17/12/2025	16:32:57.682	3		82.52
			3	82.52
			3	82.52
17/12/2025	16:32:47.804	16		82.60
			16	82.60
			16	82.60
17/12/2025	16:32:47.402	10		82.60
			10	82.60
			10	82.60
17/12/2025	16:32:47.215	9		82.60
			9	82.60
			9	82.60
17/12/2025	16:32:24.372	1		82.62
			1	82.62
			1	82.62
17/12/2025	16:32:11.091	75		82.60
			75	82.60
			75	82.60
17/12/2025	16:31:59.131	170		82.55
			170	82.55
			170	82.55
17/12/2025	16:31:27.557	4		82.65
			4	82.65
			4	82.65
17/12/2025	16:31:25.983	5		82.63
			5	82.63
			5	82.63
17/12/2025	16:31:05.750	100		82.63
			100	82.63
			100	82.63
17/12/2025	16:30:19.581	120		82.72
			120	82.72
			120	82.72
17/12/2025	16:30:15.202	150		82.72
			150	82.72
			150	82.72
17/12/2025	16:29:41.741	15		82.76
			15	82.76
			15	82.76
17/12/2025	16:29:27.261	40		82.70
			40	82.70
			40	82.70
17/12/2025	16:29:12.551	33		82.79
			33	82.79
			33	82.79
17/12/2025	16:28:51.324	220		82.74
			220	82.74
			220	82.74
17/12/2025	16:27:47.944	350		82.63
			350	82.63
			350	82.63
17/12/2025	16:26:46.753	20		82.61
			20	82.61
			20	82.61
17/12/2025	16:26:34.537	14		82.53
			14	82.53
			14	82.53
17/12/2025	16:26:33.877	6		82.61
			6	82.61
			6	82.61
17/12/2025	16:26:18.387	48		82.63
			48	82.63
			48	82.63
17/12/2025	16:26:18.114	10		82.65
			10	82.65
			10	82.65
17/12/2025	16:25:01.022	48		82.76
			48	82.76
			48	82.76
17/12/2025	16:24:06.711	19		82.65
			19	82.65
			19	82.65
17/12/2025	16:23:32.250	12		82.71
			12	82.71
			12	82.71
17/12/2025	16:23:26.106	89		82.73
			89	82.73
			89	82.73
17/12/2025	16:22:54.339	1		82.76
			1	82.76
			1	82.76
17/12/2025	16:22:25.893	200		82.74
			200	82.74
			200	82.74
17/12/2025	16:21:13.712	12		82.60
			12	82.60
			12	82.60
17/12/2025	16:20:00.417	605		82.59
			605	82.59
			605	82.59
17/12/2025	16:19:43.601	20		82.56
			20	82.56
			20	82.56
17/12/2025	16:18:30.045	8		82.55
			8	82.55
			8	82.55
17/12/2025	16:18:14.259	12		82.50
			12	82.50
			12	82.50
17/12/2025	16:17:18.620	10		82.55
			10	82.55
			10	82.55
17/12/2025	16:16:36.901	1		82.60
			1	82.60
			1	82.60
17/12/2025	16:16:33.235	1		82.63
			1	82.63
			1	82.63
17/12/2025	16:16:11.894	7		82.72
			7	82.72
			7	82.72
17/12/2025	16:15:46.432	20		82.70
			20	82.70
			20	82.70
17/12/2025	16:15:33.679	12		82.64
			12	82.64
			12	82.64
17/12/2025	16:15:27.922	3		82.59
			3	82.59
			3	82.59
17/12/2025	16:15:15.731	2		82.63
			2	82.63
			2	82.63
17/12/2025	16:15:07.590	7		82.66
			7	82.66
			7	82.66
17/12/2025	16:14:21.568	5		82.62
			5	82.62
			5	82.62
17/12/2025	16:13:06.250	13		82.56
			13	82.56
			13	82.56
17/12/2025	16:13:03.144	63		82.49
			63	82.49
			63	82.49
17/12/2025	16:12:28.332	60		82.42
			60	82.42
			60	82.42

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

Rheinmetall AG

Bid: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice