Tradegate Exchange

Shell PLC

384

314

30.705

Date	Time	Volume	Order Volume	Price
15/12/2025	21:09:25.018	20		30.705
			20	30.705
			20	30.705
15/12/2025	21:08:29.314	10		30.74
			10	30.74
			10	30.74
15/12/2025	21:02:11.339	64		30.705
			64	30.705
			64	30.705
15/12/2025	20:52:59.426	200		30.70
			200	30.70
			200	30.70
15/12/2025	20:51:54.149	200		30.70
			200	30.70
			200	30.70
15/12/2025	20:51:17.205	104		30.67
			104	30.67
			104	30.67
15/12/2025	20:47:03.414	1 044		30.67
			1 044	30.67
			1 044	30.67
15/12/2025	20:46:40.479	200		30.70
			200	30.70
			200	30.70
15/12/2025	20:40:43.772	10		30.765
			10	30.765
			10	30.765
15/12/2025	20:27:15.735	255		30.725
			255	30.725
			255	30.725
15/12/2025	20:26:31.026	200		30.715
			200	30.715
			200	30.715
15/12/2025	20:25:51.298	33		30.715
			33	30.715
			33	30.715
15/12/2025	20:17:31.273	1		30.715
			1	30.715
			1	30.715
15/12/2025	20:14:56.027	4		30.675
			4	30.675
			4	30.675
15/12/2025	20:10:17.167	34		30.665
			34	30.665
			34	30.665
15/12/2025	20:05:20.790	20		30.675
			20	30.675
			20	30.675
15/12/2025	19:55:59.472	17		30.715
			17	30.715
			17	30.715
15/12/2025	19:47:41.504	70		30.655
			70	30.655
			70	30.655
15/12/2025	19:46:54.259	37		30.655
			37	30.655
			27	30.655
			10	30.655
15/12/2025	19:39:15.380	90		30.655
			90	30.655
			90	30.655
15/12/2025	19:33:45.846	400		30.655
			400	30.655
			400	30.655
15/12/2025	19:31:30.729	40		30.665
			40	30.665
			40	30.665
15/12/2025	19:28:08.179	100		30.695
			100	30.695
			100	30.695
15/12/2025	19:28:02.967	110		30.70
			110	30.70
			110	30.70
15/12/2025	19:27:01.584	95		30.705
			95	30.705
			95	30.705
15/12/2025	19:26:56.332	40		30.715
			40	30.715
			40	30.715
15/12/2025	19:22:05.381	1		30.71
			1	30.71
			1	30.71
15/12/2025	19:14:52.041	1		30.71
			1	30.71
			1	30.71
15/12/2025	19:14:05.862	45		30.715
			45	30.715
			45	30.715
15/12/2025	19:13:16.138	150		30.715
			150	30.715
			150	30.715
15/12/2025	19:13:16.034	200		30.715
			200	30.715
			200	30.715
15/12/2025	19:06:04.775	520		30.72
			520	30.72
			520	30.72
15/12/2025	19:06:04.729	200		30.745
			200	30.745
			200	30.745
15/12/2025	18:59:03.515	200		30.74
			200	30.74
			200	30.74
15/12/2025	18:57:28.018	85		30.705
			85	30.705
			85	30.705
15/12/2025	18:53:26.768	2		30.705
			2	30.705
			2	30.705
15/12/2025	18:41:05.447	10		30.78
			10	30.78
			10	30.78
15/12/2025	18:37:48.603	200		30.765
			200	30.765
			200	30.765
15/12/2025	18:37:01.980	43		30.77
			43	30.77
			43	30.77
15/12/2025	18:32:01.506	25		30.755
			25	30.755
			25	30.755
15/12/2025	18:21:52.220	100		30.705
			100	30.705
			100	30.705
15/12/2025	18:21:52.063	200		30.705
			200	30.705
			200	30.705
15/12/2025	18:20:14.179	200		30.72
			200	30.72
			200	30.72
15/12/2025	18:20:14.121	200		30.72
			200	30.72
			200	30.72
15/12/2025	18:16:52.095	64		30.78
			64	30.78
			64	30.78
15/12/2025	18:12:30.802	50		30.78
			50	30.78
			50	30.78
15/12/2025	18:10:58.830	100		30.755
			100	30.755
			100	30.755
15/12/2025	18:10:11.678	200		30.755
			200	30.755
			200	30.755
15/12/2025	18:02:09.186	200		30.78
			200	30.78
			200	30.78
15/12/2025	17:58:21.122	98		30.755
			98	30.755
			98	30.755
15/12/2025	17:56:23.342	50		30.835
			50	30.835
			50	30.835
15/12/2025	17:54:45.261	162		30.795
			162	30.795
			162	30.795
15/12/2025	17:46:57.225	160		30.75
			160	30.75
			160	30.75
15/12/2025	17:43:52.090	1		30.825
			1	30.825
			1	30.825
15/12/2025	17:37:37.541	200		30.82
			200	30.82
			200	30.82
15/12/2025	17:34:30.481	5		30.88
			5	30.88
			5	30.88
15/12/2025	17:32:43.941	300		30.84
			300	30.84
			300	30.84
15/12/2025	17:31:25.762	159		30.84
			159	30.84
			49	30.84
			60	30.84
			50	30.84
15/12/2025	17:27:07.119	500		30.865
			500	30.865
			500	30.865
15/12/2025	17:25:08.031	5		30.86
			5	30.86
			5	30.86
15/12/2025	17:22:53.583	5		30.875
			5	30.875
			5	30.875
15/12/2025	17:19:36.138	8		30.855
			8	30.855
			8	30.855
15/12/2025	17:16:16.964	200		30.87
			200	30.87
			200	30.87
15/12/2025	17:11:31.763	35		30.86
			35	30.86
			35	30.86
15/12/2025	17:06:54.608	100		30.855
			100	30.855
			100	30.855
15/12/2025	17:02:20.713	60		30.845
			60	30.845
			60	30.845
15/12/2025	17:01:37.345	1 000		30.855
			1 000	30.855
			1 000	30.855
15/12/2025	16:58:34.855	2 900		30.855
			2 900	30.855
			2 900	30.855
15/12/2025	16:58:31.850	3 000		30.855
			3 000	30.855
			3 000	30.855
15/12/2025	16:57:25.382	650		30.865
			650	30.865
			650	30.865
15/12/2025	16:54:16.119	1 600		30.855
			1 600	30.855
			1 600	30.855
15/12/2025	16:53:27.520	96		30.865
			96	30.865
			96	30.865
15/12/2025	16:51:37.211	3		30.87
			3	30.87
			3	30.87
15/12/2025	16:51:35.911	1		30.865
			1	30.865
			1	30.865
15/12/2025	16:51:30.251	2		30.865
			2	30.865
			2	30.865
15/12/2025	16:51:24.664	2		30.865
			2	30.865
			2	30.865
15/12/2025	16:50:17.591	5		30.86
			5	30.86
			5	30.86
15/12/2025	16:50:04.115	2		30.86
			2	30.86
			2	30.86
15/12/2025	16:49:29.595	17		30.87
			17	30.87
			17	30.87
15/12/2025	16:49:22.283	2		30.865
			2	30.865
			2	30.865
15/12/2025	16:49:21.880	3		30.865
			3	30.865
			3	30.865
15/12/2025	16:49:21.535	793		30.865
			793	30.865
			793	30.865
15/12/2025	16:49:07.063	1		30.865
			1	30.865
			1	30.865
15/12/2025	16:49:05.382	3		30.865
			3	30.865
			3	30.865
15/12/2025	16:48:06.106	2		30.86
			2	30.86
			2	30.86
15/12/2025	16:48:02.103	1		30.865
			1	30.865
			1	30.865
15/12/2025	16:48:01.695	17		30.87
			17	30.87
			17	30.87
15/12/2025	16:48:01.610	243		30.875
			243	30.875
			243	30.875
15/12/2025	16:47:57.933	20		30.87
			20	30.87
			20	30.87
15/12/2025	16:47:38.619	12		30.89
			12	30.89
			12	30.89
15/12/2025	16:46:55.764	501		30.90
			501	30.90
			501	30.90
15/12/2025	16:46:50.952	31		30.885
			31	30.885
			31	30.885
15/12/2025	16:45:55.027	700		30.875
			700	30.875
			700	30.875
15/12/2025	16:44:40.533	188		30.875
			188	30.875
			188	30.875
15/12/2025	16:44:28.287	221		30.87
			221	30.87
			221	30.87
15/12/2025	16:43:46.772	935		30.855
			935	30.855
			935	30.855
15/12/2025	16:42:52.728	25		30.855
			25	30.855
			25	30.855
15/12/2025	16:37:34.631	30		30.85
			30	30.85
			30	30.85
15/12/2025	16:36:58.294	100		30.87
			100	30.87
			100	30.87
15/12/2025	16:30:16.339	80		30.885
			80	30.885
			80	30.885
15/12/2025	16:28:22.390	100		30.885
			100	30.885
			100	30.885
15/12/2025	16:28:21.074	235		30.885
			235	30.885
			235	30.885
15/12/2025	16:28:06.361	129		30.89
			129	30.89
			129	30.89
15/12/2025	16:26:13.354	40		30.885
			40	30.885
			40	30.885
15/12/2025	16:24:55.483	30		30.89
			30	30.89
			30	30.89
15/12/2025	16:20:02.978	5		30.865
			5	30.865
			5	30.865
15/12/2025	16:19:50.849	320		30.89
			320	30.89
			320	30.89
15/12/2025	16:09:45.852	145		30.905
			145	30.905
			145	30.905
15/12/2025	16:09:30.093	3		30.88
			3	30.88
			3	30.88
15/12/2025	16:09:25.567	33		30.885
			33	30.885
			33	30.885
15/12/2025	16:08:26.035	100		30.885
			100	30.885
			100	30.885
15/12/2025	16:04:17.213	150		30.855
			150	30.855
			150	30.855
15/12/2025	16:02:50.012	730		30.875
			730	30.875
			730	30.875
15/12/2025	16:01:15.901	10		30.895
			10	30.895
			10	30.895
15/12/2025	16:00:45.186	18		30.90
			18	30.90
			18	30.90
15/12/2025	16:00:02.180	5		30.885
			5	30.885
			5	30.885
15/12/2025	15:52:55.899	50		30.905
			50	30.905
			50	30.905
15/12/2025	15:48:40.816	5		30.89
			5	30.89
			5	30.89
15/12/2025	15:48:00.970	180		30.90
			180	30.90
			100	30.90
			80	30.90
15/12/2025	15:46:34.654	2		30.92
			2	30.92
			2	30.92
15/12/2025	15:42:29.100	36		30.965
			36	30.965
			36	30.965
15/12/2025	15:40:59.823	48		30.935
			48	30.935
			48	30.935
15/12/2025	15:40:42.202	16		30.93
			16	30.93
			16	30.93
15/12/2025	15:39:03.302	436		30.915
			436	30.915
			436	30.915
15/12/2025	15:38:39.525	2		30.925
			2	30.925
			2	30.925
15/12/2025	15:37:16.571	563		30.955
			563	30.955
			563	30.955
15/12/2025	15:36:16.938	1		30.92
			1	30.92
			1	30.92
15/12/2025	15:35:02.126	1 500		30.94
			1 500	30.94
			1 500	30.94
15/12/2025	15:33:16.168	55		30.97
			55	30.97
			55	30.97
15/12/2025	15:32:28.198	150		30.97
			150	30.97
			150	30.97
15/12/2025	15:31:56.944	100		31.015
			100	31.015
			100	31.015
15/12/2025	15:31:49.529	1 000		31.00
			1 000	31.00
			1 000	31.00
15/12/2025	15:31:04.098	40		31.01
			40	31.01
			40	31.01
15/12/2025	15:29:55.834	25		31.01
			25	31.01
			25	31.01
15/12/2025	15:18:40.075	100		31.05
			100	31.05
			100	31.05
15/12/2025	15:17:17.818	95		31.03
			95	31.03
			95	31.03
15/12/2025	15:14:31.611	65		31.03
			65	31.03
			65	31.03
15/12/2025	15:14:27.980	150		31.025
			150	31.025
			150	31.025
15/12/2025	15:13:47.389	20		31.025
			20	31.025
			20	31.025
15/12/2025	15:13:12.298	97		31.03
			97	31.03
			97	31.03
15/12/2025	15:05:00.903	46		31.00
			46	31.00
			46	31.00
15/12/2025	14:55:52.383	651		30.99
			651	30.99
			651	30.99
15/12/2025	14:53:53.652	8		31.00
			8	31.00
			8	31.00
15/12/2025	14:51:30.530	3		30.995
			3	30.995
			3	30.995
15/12/2025	14:50:55.599	1		30.995
			1	30.995
			1	30.995
15/12/2025	14:49:04.436	2		31.01
			2	31.01
			2	31.01
15/12/2025	14:47:11.462	2 685		31.02
			2 685	31.02
			2 685	31.02
15/12/2025	14:44:40.041	65		30.99
			65	30.99
			65	30.99
15/12/2025	14:38:48.930	150		31.025
			150	31.025
			150	31.025
15/12/2025	14:36:59.233	216		31.03
			216	31.03
			216	31.03
15/12/2025	14:34:29.530	544		31.04
			544	31.04
			544	31.04
15/12/2025	14:33:33.839	2 500		31.045
			2 500	31.045
			2 500	31.045
15/12/2025	14:31:03.135	35		31.05
			35	31.05
			35	31.05
15/12/2025	14:30:24.282	1		31.06
			1	31.06
			1	31.06
15/12/2025	14:27:03.218	65		31.045
			65	31.045
			65	31.045
15/12/2025	14:25:20.168	149		31.03
			149	31.03
			149	31.03
15/12/2025	14:23:24.888	38		31.03
			38	31.03
			38	31.03
15/12/2025	14:22:12.794	65		31.035
			65	31.035
			65	31.035
15/12/2025	14:08:23.829	3		31.04
			3	31.04
			3	31.04
15/12/2025	14:01:09.420	12		31.03
			12	31.03
			12	31.03
15/12/2025	14:00:55.201	10		31.035
			10	31.035
			10	31.035
15/12/2025	14:00:46.515	412		31.03
			412	31.03
			412	31.03
15/12/2025	13:53:27.771	60		31.00
			60	31.00
			60	31.00
15/12/2025	13:51:29.274	2		30.995
			2	30.995
			2	30.995
15/12/2025	13:40:10.235	150		31.005
			150	31.005
			150	31.005
15/12/2025	13:35:03.608	400		30.985
			400	30.985
			400	30.985
15/12/2025	13:33:52.895	400		30.98
			400	30.98
			400	30.98
15/12/2025	13:32:56.298	525		30.975
			525	30.975
			525	30.975
15/12/2025	13:30:34.504	100		30.965
			100	30.965
			100	30.965
15/12/2025	13:29:54.744	54		30.97
			54	30.97
			54	30.97
15/12/2025	13:21:57.748	75		30.99
			75	30.99
			75	30.99
15/12/2025	13:15:21.084	4		30.995
			4	30.995
			4	30.995
15/12/2025	13:14:53.684	30		30.985
			30	30.985
			30	30.985
15/12/2025	13:10:44.654	96		30.99
			96	30.99
			96	30.99
15/12/2025	13:10:06.715	38		30.995
			38	30.995
			38	30.995
15/12/2025	13:09:25.843	40		31.00
			40	31.00
			40	31.00
15/12/2025	13:08:10.492	320		31.01
			320	31.01
			320	31.01
15/12/2025	13:07:29.338	2		31.01
			2	31.01
			2	31.01
15/12/2025	13:06:31.713	2		31.005
			2	31.005
			2	31.005
15/12/2025	13:05:36.437	17		31.00
			17	31.00
			17	31.00
15/12/2025	13:02:41.459	1 000		30.975
			1 000	30.975
			1 000	30.975
15/12/2025	13:00:22.634	52		30.99
			52	30.99
			52	30.99
15/12/2025	12:56:11.690	55		30.985
			55	30.985
			55	30.985
15/12/2025	12:53:04.638	863		30.98
			863	30.98
			863	30.98
15/12/2025	12:50:01.385	74		30.99
			74	30.99
			74	30.99
15/12/2025	12:48:43.764	33		30.995
			33	30.995
			33	30.995
15/12/2025	12:46:30.342	35		31.00
			35	31.00
			35	31.00
15/12/2025	12:42:11.469	200		31.02
			200	31.02
			200	31.02
15/12/2025	12:41:52.493	234		31.03
			234	31.03
			234	31.03
15/12/2025	12:41:52.425	177		31.03
			177	31.03
			59	31.03
			118	31.03
15/12/2025	12:41:52.333	92		31.03
			92	31.03
			92	31.03
15/12/2025	12:41:52.292	37		31.03
			37	31.03
			37	31.03
15/12/2025	12:41:52.212	8		31.03
			8	31.03
			8	31.03
15/12/2025	12:41:52.123	318		31.03
			59	31.03
			318	31.03
			134	31.03
			88	31.03
			37	31.03
15/12/2025	12:41:52.075	11		31.03
			11	31.03
			11	31.03
15/12/2025	12:41:51.992	115		31.03
			115	31.03
			37	31.03
			30	31.03
			48	31.03
15/12/2025	12:41:51.951	54		31.03
			54	31.03
			54	31.03
15/12/2025	12:41:48.524	7		31.03
			7	31.03
			7	31.03
15/12/2025	12:41:48.359	142		31.03
			45	31.03
			32	31.03
			142	31.03
			36	31.03
			29	31.03
15/12/2025	12:41:48.292	37		31.03
			37	31.03
			37	31.03
15/12/2025	12:37:15.676	433		31.02
			433	31.02
			433	31.02
15/12/2025	12:32:06.414	35		30.99
			35	30.99
			35	30.99
15/12/2025	12:23:19.299	150		31.035
			150	31.035
			150	31.035
15/12/2025	12:21:26.120	39		31.045
			39	31.045
			39	31.045
15/12/2025	12:18:55.564	100		31.07
			100	31.07
			100	31.07
15/12/2025	12:13:22.735	39		31.06
			39	31.06
			39	31.06
15/12/2025	12:05:26.306	740		31.035
			740	31.035
			740	31.035
15/12/2025	12:05:19.962	129		31.045
			129	31.045
			129	31.045
15/12/2025	11:50:08.251	840		31.025
			840	31.025
			840	31.025
15/12/2025	11:49:52.098	89		31.025
			89	31.025
			89	31.025
15/12/2025	11:49:47.405	500		31.02
			500	31.02
			500	31.02
15/12/2025	11:48:54.020	200		31.03
			200	31.03
			200	31.03
15/12/2025	11:48:36.616	44		31.03
			44	31.03
			44	31.03
15/12/2025	11:48:33.504	200		30.96
			200	30.96
			200	30.96
15/12/2025	11:47:54.057	18 879		30.95
			75	30.95
			700	30.95
			18 879	30.95
			18 066	30.95
			38	30.95
15/12/2025	11:47:11.463	3 000		31.02
			3 000	31.02
			3 000	31.02
15/12/2025	11:38:32.659	20		31.02
			20	31.02
			20	31.02
15/12/2025	11:35:05.503	220		31.035
			220	31.035
			220	31.035
15/12/2025	11:34:44.927	500		31.03
			500	31.03
			500	31.03
15/12/2025	11:33:59.191	10		31.025
			10	31.025
			10	31.025
15/12/2025	11:31:19.274	164		31.02
			164	31.02
			164	31.02
15/12/2025	11:28:12.015	140		30.995
			140	30.995
			140	30.995
15/12/2025	11:20:34.897	33		31.025
			33	31.025
			33	31.025
15/12/2025	11:17:41.887	200		31.01
			200	31.01
			200	31.01
15/12/2025	11:07:10.163	34		31.005
			34	31.005
			34	31.005
15/12/2025	11:06:44.484	50		31.015
			50	31.015
			50	31.015
15/12/2025	11:03:45.985	195		31.03
			195	31.03
			195	31.03
15/12/2025	11:01:23.003	3		31.025
			3	31.025
			3	31.025
15/12/2025	10:59:38.434	50		31.025
			50	31.025
			50	31.025
15/12/2025	10:57:01.701	50		31.03
			50	31.03
			50	31.03
15/12/2025	10:56:14.356	57		31.025
			57	31.025
			57	31.025
15/12/2025	10:52:15.322	219		31.015
			219	31.015
			219	31.015
15/12/2025	10:51:49.297	750		31.01
			750	31.01
			750	31.01
15/12/2025	10:51:14.070	61		31.005
			61	31.005
			61	31.005
15/12/2025	10:49:49.703	197		30.98
			197	30.98
			197	30.98
15/12/2025	10:45:35.978	400		30.99
			400	30.99
			400	30.99
15/12/2025	10:37:22.439	44		30.985
			44	30.985
			44	30.985
15/12/2025	10:36:15.313	10		30.99
			10	30.99
			10	30.99
15/12/2025	10:34:58.957	500		31.00
			500	31.00
			500	31.00
15/12/2025	10:31:40.937	300		30.985
			300	30.985
			300	30.985
15/12/2025	10:29:14.876	67		30.985
			67	30.985
			67	30.985
15/12/2025	10:28:10.033	363		30.985
			363	30.985
			363	30.985
15/12/2025	10:27:59.851	300		30.98
			300	30.98
			300	30.98
15/12/2025	10:27:45.765	150		30.99
			150	30.99
			150	30.99
15/12/2025	10:26:28.846	85		30.99
			85	30.99
			85	30.99
15/12/2025	10:23:48.694	2 637		30.975
			1 637	30.975
			2 637	30.975
			1 000	30.975
15/12/2025	10:22:26.821	500		30.97
			500	30.97
			500	30.97
15/12/2025	10:20:19.255	1		30.97
			1	30.97
			1	30.97
15/12/2025	10:18:06.269	67		31.005
			67	31.005
			67	31.005
15/12/2025	10:17:44.358	100		31.00
			100	31.00
			100	31.00
15/12/2025	10:12:43.360	800		31.00
			800	31.00
			800	31.00
15/12/2025	10:12:23.624	50		30.995
			50	30.995
			50	30.995
15/12/2025	10:11:24.225	111		31.00
			111	31.00
			111	31.00
15/12/2025	10:10:14.091	78		31.00
			78	31.00
			78	31.00
15/12/2025	10:09:30.630	2		30.985
			2	30.985
			2	30.985
15/12/2025	10:07:45.423	500		30.975
			500	30.975
			500	30.975
15/12/2025	10:07:43.509	52		30.97
			52	30.97
			52	30.97
15/12/2025	10:07:07.103	125		30.975
			125	30.975
			125	30.975
15/12/2025	10:03:48.799	55		31.005
			55	31.005
			55	31.005
15/12/2025	10:03:45.370	162		30.995
			162	30.995
			162	30.995
15/12/2025	10:03:32.936	600		30.995
			600	30.995
			600	30.995
15/12/2025	09:59:45.176	45		30.98
			45	30.98
			45	30.98
15/12/2025	09:56:57.702	10		30.99
			10	30.99
			10	30.99
15/12/2025	09:55:31.237	10		30.99
			10	30.99
			10	30.99
15/12/2025	09:53:40.114	38		31.00
			38	31.00
			38	31.00
15/12/2025	09:51:12.661	32		30.985
			32	30.985
			32	30.985
15/12/2025	09:51:03.827	110		30.985
			110	30.985
			110	30.985
15/12/2025	09:48:14.492	2		30.985
			2	30.985
			2	30.985
15/12/2025	09:47:00.551	100		30.99
			100	30.99
			100	30.99
15/12/2025	09:42:15.741	100		30.98
			100	30.98
			100	30.98
15/12/2025	09:40:33.127	335		30.985
			335	30.985
			335	30.985
15/12/2025	09:37:58.136	50		30.995
			50	30.995
			50	30.995
15/12/2025	09:34:52.720	219		30.98
			219	30.98
			219	30.98
15/12/2025	09:34:02.810	7		30.98
			7	30.98
			7	30.98
15/12/2025	09:30:50.795	68		30.99
			68	30.99
			68	30.99
15/12/2025	09:30:34.570	525		30.99
			525	30.99
			525	30.99
15/12/2025	09:29:27.155	55		30.97
			55	30.97
			55	30.97
15/12/2025	09:29:03.997	35		30.98
			35	30.98
			35	30.98
15/12/2025	09:21:46.611	3		30.985
			3	30.985
			3	30.985
15/12/2025	09:21:08.923	33		30.995
			33	30.995
			33	30.995
15/12/2025	09:18:04.551	644		31.00
			644	31.00
			644	31.00
15/12/2025	09:17:18.201	2		31.02
			2	31.02
			2	31.02
15/12/2025	09:15:42.981	5		31.025
			5	31.025
			5	31.025
15/12/2025	09:13:15.712	100		31.03
			100	31.03
			100	31.03
15/12/2025	09:12:27.961	644		31.025
			644	31.025
			644	31.025
15/12/2025	09:11:40.018	130		31.025
			130	31.025
			130	31.025
15/12/2025	09:09:30.735	16		31.025
			16	31.025
			16	31.025
15/12/2025	09:08:21.852	365		31.04
			365	31.04
			365	31.04
15/12/2025	09:08:15.213	70		31.045
			70	31.045
			70	31.045
15/12/2025	09:08:06.045	5		31.045
			5	31.045
			5	31.045
15/12/2025	09:05:31.004	8		31.055
			8	31.055
			8	31.055
15/12/2025	09:04:14.893	5		31.05
			5	31.05
			5	31.05
15/12/2025	09:02:30.829	1 300		31.045
			1 300	31.045
			1 300	31.045
15/12/2025	09:02:20.564	30		31.045
			30	31.045
			30	31.045
15/12/2025	09:01:45.935	40		31.02
			40	31.02
			40	31.02
15/12/2025	09:01:45.850	1 471		31.01
			40	31.01
			79	31.01
			30	31.01
			70	31.01
			400	31.01
			152	31.01
			1 471	31.01
			700	31.01
15/12/2025	08:44:39.496	1		30.895
			1	30.895
			1	30.895
15/12/2025	08:44:25.208	1		30.845
			1	30.845
			1	30.845
15/12/2025	08:32:40.432	5		30.895
			5	30.895
			5	30.895
15/12/2025	08:23:32.771	50		30.895
			50	30.895
			50	30.895
15/12/2025	08:19:30.123	1		30.85
			1	30.85
			1	30.85
15/12/2025	08:15:50.521	50		30.855
			50	30.855
			50	30.855
15/12/2025	08:07:57.772	2		30.845
			2	30.845
			1	30.845
			1	30.845
15/12/2025	08:06:36.721	200		30.855
			200	30.855
			200	30.855
15/12/2025	08:06:01.675	3		30.85
			3	30.85
			3	30.85
15/12/2025	08:04:00.955	45		30.895
			45	30.895
			45	30.895
15/12/2025	08:03:39.657	1 295		30.90
			1 290	30.90
			5	30.90
			250	30.90
			12	30.90
			929	30.90
			4	30.90
			100	30.90
15/12/2025	08:00:31.895	210		30.80
			210	30.80
			2	30.80
			3	30.80
			5	30.80
			200	30.80
15/12/2025	07:53:13.029	200		30.765
			60	30.765
			200	30.765
			140	30.765
15/12/2025	07:51:26.271	50		30.77
			50	30.77
			50	30.77
15/12/2025	07:43:24.497	130		30.72
			130	30.72
			130	30.72
15/12/2025	07:30:54.290	20		30.715
			20	30.715
			20	30.715
15/12/2025	07:30:12.231	50		30.65
			50	30.65
			50	30.65
15/12/2025	07:30:10.169	8 023		30.65
			15	30.65
			110	30.65
			60	30.65
			500	30.65
			1	30.65
			100	30.65
			160	30.65
			1 300	30.65
			50	30.65
			105	30.65
			100	30.65
			1 000	30.65
			100	30.65
			50	30.65
			2 500	30.65
			25	30.65
			1	30.65
			10	30.65
			5 000	30.65
			500	30.65
			2	30.65
			30	30.65
			500	30.65
			330	30.65
			162	30.65
			30	30.65
			1 572	30.65
			16	30.65
			100	30.65
			30	30.65
			100	30.65
			26	30.65
			5	30.65
			30	30.65
			175	30.65
			1 000	30.65
			1	30.65
			150	30.65
			100	30.65

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: 1 542.50
Ask: 1 545.50
Volume: 55 359
-4.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 21:13:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice