Tradegate Exchange

PepsiCo Inc.

748

658

118.06

Date	Time	Volume	Order Volume	Price
12/05/2025	16:04:29.466	50		118.06
			50	118.06
			50	118.06
12/05/2025	16:03:26.881	84		117.92
			84	117.92
			84	117.92
12/05/2025	16:02:56.949	40		118.00
			40	118.00
			40	118.00
12/05/2025	16:02:39.835	37		118.02
			37	118.02
			37	118.02
12/05/2025	16:02:34.959	43		118.02
			43	118.02
			43	118.02
12/05/2025	16:02:06.964	3		118.16
			3	118.16
			3	118.16
12/05/2025	16:02:04.955	20		118.10
			20	118.10
			20	118.10
12/05/2025	16:01:09.085	15		118.26
			15	118.26
			15	118.26
12/05/2025	16:00:05.706	1		118.24
			1	118.24
			1	118.24
12/05/2025	16:00:03.655	6		118.20
			6	118.20
			6	118.20
12/05/2025	15:58:51.865	1 191		118.36
			1 191	118.36
			636	118.36
			555	118.36
12/05/2025	15:58:16.435	1 020		118.36
			1 020	118.36
			1 020	118.36
12/05/2025	15:58:07.589	1		118.40
			1	118.40
			1	118.40
12/05/2025	15:57:50.252	50		118.40
			50	118.40
			50	118.40
12/05/2025	15:57:22.094	21		118.54
			21	118.54
			21	118.54
12/05/2025	15:57:21.139	9		118.52
			9	118.52
			9	118.52
12/05/2025	15:56:30.352	20		118.54
			20	118.54
			20	118.54
12/05/2025	15:53:22.543	25		118.70
			25	118.70
			25	118.70
12/05/2025	15:53:16.741	28		118.70
			28	118.70
			28	118.70
12/05/2025	15:52:04.315	9		118.46
			9	118.46
			9	118.46
12/05/2025	15:51:08.257	5		118.38
			5	118.38
			5	118.38
12/05/2025	15:49:30.771	10		118.42
			10	118.42
			10	118.42
12/05/2025	15:49:24.606	4		118.48
			4	118.48
			4	118.48
12/05/2025	15:49:21.347	30		118.50
			30	118.50
			30	118.50
12/05/2025	15:48:46.979	10		118.46
			6	118.46
			4	118.46
			10	118.46
12/05/2025	15:47:48.314	16		118.50
			16	118.50
			16	118.50
12/05/2025	15:47:33.284	1		118.58
			1	118.58
			1	118.58
12/05/2025	15:47:11.470	63		118.48
			63	118.48
			63	118.48
12/05/2025	15:45:35.205	505		118.84
			505	118.84
			505	118.84
12/05/2025	15:45:25.784	6		118.90
			6	118.90
			6	118.90
12/05/2025	15:45:03.958	10		118.90
			10	118.90
			10	118.90
12/05/2025	15:44:10.295	2		118.94
			2	118.94
			2	118.94
12/05/2025	15:42:04.662	320		118.68
			320	118.68
			320	118.68
12/05/2025	15:40:23.582	157		118.42
			157	118.42
			157	118.42
12/05/2025	15:40:04.767	25		118.56
			25	118.56
			25	118.56
12/05/2025	15:39:57.241	5		118.54
			5	118.54
			5	118.54
12/05/2025	15:39:49.964	23		118.50
			23	118.50
			23	118.50
12/05/2025	15:39:28.513	28		118.42
			28	118.42
			28	118.42
12/05/2025	15:39:00.989	300		118.30
			300	118.30
			300	118.30
12/05/2025	15:38:57.786	5		118.44
			5	118.44
			5	118.44
12/05/2025	15:37:56.835	8		118.32
			8	118.32
			8	118.32
12/05/2025	15:37:25.708	28		118.00
			10	118.00
			18	118.00
			28	118.00
12/05/2025	15:36:57.696	10		117.94
			10	117.94
			10	117.94
12/05/2025	15:36:53.209	1		117.98
			1	117.98
			1	117.98
12/05/2025	15:36:50.628	2		117.94
			2	117.94
			2	117.94
12/05/2025	15:36:17.284	15		117.76
			15	117.76
			15	117.76
12/05/2025	15:36:12.174	20		117.68
			20	117.68
			20	117.68
12/05/2025	15:36:11.998	11		117.68
			11	117.68
			11	117.68
12/05/2025	15:35:47.907	205		117.32
			205	117.32
			205	117.32
12/05/2025	15:34:55.365	3		117.82
			3	117.82
			3	117.82
12/05/2025	15:34:43.577	15		117.78
			15	117.78
			15	117.78
12/05/2025	15:34:22.589	150		117.70
			150	117.70
			150	117.70
12/05/2025	15:34:06.157	10		117.70
			10	117.70
			10	117.70
12/05/2025	15:31:45.740	15		117.52
			15	117.52
			15	117.52
12/05/2025	15:30:51.143	10		117.04
			10	117.04
			10	117.04
12/05/2025	15:30:43.442	10		117.08
			10	117.08
			10	117.08
12/05/2025	15:30:18.364	5		117.30
			5	117.30
			5	117.30
12/05/2025	15:30:03.072	30		117.48
			30	117.48
			30	117.48
12/05/2025	15:24:22.544	30		117.28
			30	117.28
			30	117.28
12/05/2025	15:22:55.471	10		117.28
			10	117.28
			10	117.28
12/05/2025	15:22:34.904	90		117.36
			90	117.36
			90	117.36
12/05/2025	15:18:53.921	15		117.34
			15	117.34
			15	117.34
12/05/2025	15:17:11.125	100		117.40
			100	117.40
			100	117.40
12/05/2025	15:13:40.571	50		117.42
			50	117.42
			50	117.42
12/05/2025	15:10:16.374	20		117.26
			20	117.26
			20	117.26
12/05/2025	15:10:14.883	4		117.18
			4	117.18
			4	117.18
12/05/2025	15:07:58.565	12		117.16
			12	117.16
			12	117.16
12/05/2025	15:07:54.731	30		117.16
			30	117.16
			30	117.16
12/05/2025	15:04:55.411	35		117.54
			35	117.54
			35	117.54
12/05/2025	15:03:54.522	17		117.50
			17	117.50
			17	117.50
12/05/2025	14:57:58.864	18		117.48
			18	117.48
			18	117.48
12/05/2025	14:57:22.603	100		117.44
			100	117.44
			100	117.44
12/05/2025	14:55:08.776	40		117.48
			40	117.48
			40	117.48
12/05/2025	14:54:30.193	4		117.48
			4	117.48
			4	117.48
12/05/2025	14:48:44.801	30		117.16
			30	117.16
			30	117.16
12/05/2025	14:48:15.277	20		117.06
			20	117.06
			20	117.06
12/05/2025	14:47:17.355	10		117.14
			10	117.14
			10	117.14
12/05/2025	14:47:12.894	9		117.14
			9	117.14
			9	117.14
12/05/2025	14:47:06.831	10		117.14
			10	117.14
			10	117.14
12/05/2025	14:46:49.912	1		117.06
			1	117.06
			1	117.06
12/05/2025	14:44:37.227	3		117.14
			3	117.14
			3	117.14
12/05/2025	14:44:30.794	1		117.24
			1	117.24
			1	117.24
12/05/2025	14:43:33.152	23		117.22
			23	117.22
			23	117.22
12/05/2025	14:41:46.778	20		117.24
			20	117.24
			20	117.24
12/05/2025	14:39:40.860	110		117.28
			110	117.28
			110	117.28
12/05/2025	14:37:24.822	16		117.40
			16	117.40
			16	117.40
12/05/2025	14:34:41.413	7		117.24
			7	117.24
			7	117.24
12/05/2025	14:34:21.616	10		117.30
			10	117.30
			10	117.30
12/05/2025	14:34:08.227	15		117.30
			15	117.30
			15	117.30
12/05/2025	14:32:36.647	5		117.40
			5	117.40
			5	117.40
12/05/2025	14:32:13.886	136		117.34
			136	117.34
			136	117.34
12/05/2025	14:32:08.667	136		117.34
			136	117.34
			136	117.34
12/05/2025	14:31:33.611	136		117.34
			136	117.34
			136	117.34
12/05/2025	14:30:44.091	38		117.48
			38	117.48
			38	117.48
12/05/2025	14:28:17.526	2		117.44
			2	117.44
			2	117.44
12/05/2025	14:25:46.319	3		117.46
			3	117.46
			3	117.46
12/05/2025	14:25:10.658	20		117.46
			20	117.46
			20	117.46
12/05/2025	14:24:58.338	20		117.46
			20	117.46
			20	117.46
12/05/2025	14:24:50.345	18		117.46
			18	117.46
			18	117.46
12/05/2025	14:24:08.376	4		117.28
			4	117.28
			4	117.28
12/05/2025	14:19:28.172	43		117.38
			43	117.38
			43	117.38
12/05/2025	14:19:21.446	5		117.40
			5	117.40
			5	117.40
12/05/2025	14:17:50.704	2		117.44
			2	117.44
			2	117.44
12/05/2025	14:16:57.387	34		117.42
			34	117.42
			34	117.42
12/05/2025	14:15:57.811	2		117.22
			2	117.22
			2	117.22
12/05/2025	14:12:49.323	35		117.16
			35	117.16
			35	117.16
12/05/2025	14:12:48.543	43		117.16
			43	117.16
			43	117.16
12/05/2025	14:11:25.490	537		117.20
			162	117.20
			375	117.20
			537	117.20
12/05/2025	14:11:10.667	170		117.20
			170	117.20
			170	117.20
12/05/2025	14:11:04.541	7		117.40
			7	117.40
			7	117.40
12/05/2025	14:11:00.326	93		117.20
			93	117.20
			93	117.20
12/05/2025	14:11:00.297	100		117.20
			100	117.20
			100	117.20
12/05/2025	14:10:49.486	40		117.20
			40	117.20
			40	117.20
12/05/2025	14:10:36.861	10		117.30
			10	117.30
			10	117.30
12/05/2025	14:10:19.760	1		117.30
			1	117.30
			1	117.30
12/05/2025	14:09:47.303	10		117.28
			10	117.28
			10	117.28
12/05/2025	14:09:01.523	13		117.22
			13	117.22
			13	117.22
12/05/2025	14:08:42.417	110		117.30
			110	117.30
			60	117.30
			50	117.30
12/05/2025	14:08:41.642	18		117.44
			18	117.44
			18	117.44
12/05/2025	14:08:29.784	55		117.32
			55	117.32
			55	117.32
12/05/2025	14:08:29.712	110		117.32
			110	117.32
			110	117.32
12/05/2025	14:08:14.296	25		117.44
			25	117.44
			25	117.44
12/05/2025	14:07:11.525	130		117.42
			130	117.42
			130	117.42
12/05/2025	14:06:49.251	18		117.32
			18	117.32
			18	117.32
12/05/2025	14:04:32.016	5		117.38
			5	117.38
			5	117.38
12/05/2025	14:02:35.879	10		117.36
			10	117.36
			10	117.36
12/05/2025	13:55:36.931	36		117.14
			36	117.14
			36	117.14
12/05/2025	13:55:32.439	2		117.28
			2	117.28
			2	117.28
12/05/2025	13:54:58.924	5		117.32
			5	117.32
			5	117.32
12/05/2025	13:54:06.234	4		117.36
			4	117.36
			4	117.36
12/05/2025	13:53:52.874	18		117.40
			18	117.40
			18	117.40
12/05/2025	13:52:21.265	5		117.28
			5	117.28
			5	117.28
12/05/2025	13:51:18.600	22		117.06
			22	117.06
			22	117.06
12/05/2025	13:48:12.009	25		117.44
			25	117.44
			25	117.44
12/05/2025	13:47:13.127	29		117.32
			29	117.32
			29	117.32
12/05/2025	13:45:41.354	79		117.26
			79	117.26
			79	117.26
12/05/2025	13:45:03.934	2		117.26
			2	117.26
			2	117.26
12/05/2025	13:45:03.862	130		117.26
			130	117.26
			130	117.26
12/05/2025	13:42:21.816	10		117.48
			10	117.48
			10	117.48
12/05/2025	13:41:53.340	30		117.48
			30	117.48
			30	117.48
12/05/2025	13:40:52.121	1		117.54
			1	117.54
			1	117.54
12/05/2025	13:39:45.866	4		117.30
			4	117.30
			4	117.30
12/05/2025	13:38:12.768	6		117.58
			6	117.58
			6	117.58
12/05/2025	13:36:43.932	10		117.54
			10	117.54
			10	117.54
12/05/2025	13:36:29.732	11		117.24
			11	117.24
			11	117.24
12/05/2025	13:36:01.083	16		117.52
			16	117.52
			16	117.52
12/05/2025	13:33:04.176	10		117.42
			10	117.42
			10	117.42
12/05/2025	13:31:18.681	15		117.46
			15	117.46
			15	117.46
12/05/2025	13:29:58.809	3		117.30
			3	117.30
			3	117.30
12/05/2025	13:28:05.493	100		117.20
			100	117.20
			100	117.20
12/05/2025	13:27:54.367	130		117.26
			130	117.26
			130	117.26
12/05/2025	13:25:15.196	5		117.52
			5	117.52
			5	117.52
12/05/2025	13:23:49.203	30		117.28
			30	117.28
			30	117.28
12/05/2025	13:21:26.659	5		117.46
			5	117.46
			5	117.46
12/05/2025	13:20:52.154	34		117.22
			34	117.22
			34	117.22
12/05/2025	13:19:25.428	50		117.22
			50	117.22
			50	117.22
12/05/2025	13:19:18.816	16		117.22
			16	117.22
			16	117.22
12/05/2025	13:19:06.547	52		117.22
			52	117.22
			52	117.22
12/05/2025	13:18:33.912	110		117.50
			110	117.50
			110	117.50
12/05/2025	13:18:22.076	114		117.30
			7	117.30
			114	117.30
			7	117.30
			100	117.30
12/05/2025	13:18:22.026	170		117.30
			170	117.30
			170	117.30
12/05/2025	13:14:48.553	4		117.42
			4	117.42
			4	117.42
12/05/2025	13:14:39.603	23		117.30
			23	117.30
			23	117.30
12/05/2025	13:12:02.660	20		117.32
			20	117.32
			20	117.32
12/05/2025	13:11:55.453	121		117.36
			1	117.36
			121	117.36
			120	117.36
12/05/2025	13:11:18.956	12		117.56
			12	117.56
			12	117.56
12/05/2025	13:10:55.505	19		117.38
			19	117.38
			19	117.38
12/05/2025	13:10:42.816	87		117.38
			87	117.38
			87	117.38
12/05/2025	13:10:30.039	61		117.38
			61	117.38
			61	117.38
12/05/2025	13:10:16.432	43		117.38
			43	117.38
			43	117.38
12/05/2025	13:08:32.560	22		117.52
			22	117.52
			22	117.52
12/05/2025	13:08:00.234	40		117.54
			40	117.54
			40	117.54
12/05/2025	13:06:29.038	15		117.58
			15	117.58
			15	117.58
12/05/2025	13:06:02.236	26		117.58
			26	117.58
			26	117.58
12/05/2025	13:05:38.549	22		117.50
			22	117.50
			22	117.50
12/05/2025	13:05:33.408	10		117.56
			10	117.56
			10	117.56
12/05/2025	13:05:03.231	23		117.52
			23	117.52
			23	117.52
12/05/2025	13:03:44.588	20		117.54
			20	117.54
			20	117.54
12/05/2025	13:03:37.483	8		117.44
			8	117.44
			8	117.44
12/05/2025	13:03:33.095	10		117.62
			10	117.62
			10	117.62
12/05/2025	13:02:34.315	85		117.64
			85	117.64
			85	117.64
12/05/2025	13:00:59.801	10		117.64
			10	117.64
			10	117.64
12/05/2025	12:59:33.088	9		117.60
			9	117.60
			9	117.60
12/05/2025	12:56:51.571	10		117.54
			10	117.54
			10	117.54
12/05/2025	12:56:20.175	9		117.56
			9	117.56
			9	117.56
12/05/2025	12:54:15.497	10		117.54
			10	117.54
			10	117.54
12/05/2025	12:52:01.756	105		117.46
			105	117.46
			105	117.46
12/05/2025	12:51:37.578	3		117.68
			3	117.68
			3	117.68
12/05/2025	12:51:33.966	15		117.46
			15	117.46
			15	117.46
12/05/2025	12:51:12.348	10		117.66
			10	117.66
			10	117.66
12/05/2025	12:50:38.203	10		117.64
			10	117.64
			10	117.64
12/05/2025	12:48:02.730	11		117.68
			11	117.68
			11	117.68
12/05/2025	12:47:52.345	10		117.62
			10	117.62
			10	117.62
12/05/2025	12:45:14.525	1		117.70
			1	117.70
			1	117.70
12/05/2025	12:44:53.874	8		117.70
			8	117.70
			8	117.70
12/05/2025	12:44:39.916	13		117.70
			13	117.70
			13	117.70
12/05/2025	12:42:33.780	266		117.50
			266	117.50
			266	117.50
12/05/2025	12:42:28.162	10		117.50
			10	117.50
			10	117.50
12/05/2025	12:42:09.164	1		117.50
			1	117.50
			1	117.50
12/05/2025	12:41:35.190	3		117.50
			3	117.50
			3	117.50
12/05/2025	12:41:33.582	1		117.48
			1	117.48
			1	117.48
12/05/2025	12:41:04.942	2		117.48
			2	117.48
			2	117.48
12/05/2025	12:40:59.211	4		117.48
			4	117.48
			4	117.48
12/05/2025	12:40:34.377	1		117.48
			1	117.48
			1	117.48
12/05/2025	12:40:27.820	20		117.50
			20	117.50
			20	117.50
12/05/2025	12:39:03.915	3		117.48
			3	117.48
			3	117.48
12/05/2025	12:34:06.991	1		117.62
			1	117.62
			1	117.62
12/05/2025	12:33:46.269	50		117.46
			50	117.46
			50	117.46
12/05/2025	12:33:33.044	8		117.28
			8	117.28
			8	117.28
12/05/2025	12:32:42.479	15		117.50
			15	117.50
			15	117.50
12/05/2025	12:31:56.681	125		117.42
			125	117.42
			125	117.42
12/05/2025	12:31:56.583	130		117.42
			130	117.42
			130	117.42
12/05/2025	12:29:24.412	15		117.42
			15	117.42
			15	117.42
12/05/2025	12:28:22.188	12		117.46
			12	117.46
			12	117.46
12/05/2025	12:27:04.455	3		117.42
			3	117.42
			3	117.42
12/05/2025	12:26:07.342	3		117.40
			3	117.40
			3	117.40
12/05/2025	12:24:58.727	12		117.44
			12	117.44
			12	117.44
12/05/2025	12:24:51.216	22		117.42
			22	117.42
			22	117.42
12/05/2025	12:23:29.989	100		117.30
			100	117.30
			100	117.30
12/05/2025	12:20:59.121	9		117.30
			9	117.30
			9	117.30
12/05/2025	12:20:26.547	30		117.30
			30	117.30
			30	117.30
12/05/2025	12:18:49.489	10		117.30
			10	117.30
			10	117.30
12/05/2025	12:17:05.340	25		117.30
			25	117.30
			25	117.30
12/05/2025	12:15:28.363	3		117.30
			3	117.30
			3	117.30
12/05/2025	12:14:53.275	17		117.30
			17	117.30
			17	117.30
12/05/2025	12:14:18.465	10		117.30
			10	117.30
			10	117.30
12/05/2025	12:12:09.628	43		117.02
			43	117.02
			43	117.02
12/05/2025	12:11:07.528	8		117.30
			8	117.30
			8	117.30
12/05/2025	12:09:33.613	2		117.30
			2	117.30
			2	117.30
12/05/2025	12:09:23.885	1		117.02
			1	117.02
			1	117.02
12/05/2025	12:06:28.225	51		117.30
			51	117.30
			51	117.30
12/05/2025	12:06:00.333	4		117.30
			4	117.30
			4	117.30
12/05/2025	12:05:43.258	5		117.30
			5	117.30
			5	117.30
12/05/2025	12:05:33.978	1		117.30
			1	117.30
			1	117.30
12/05/2025	12:03:50.875	12		117.30
			12	117.30
			12	117.30
12/05/2025	11:58:36.295	35		117.10
			35	117.10
			35	117.10
12/05/2025	11:58:20.300	43		117.12
			43	117.12
			43	117.12
12/05/2025	11:58:10.492	43		117.12
			43	117.12
			43	117.12
12/05/2025	11:58:09.253	43		117.12
			43	117.12
			43	117.12
12/05/2025	11:58:07.414	3		117.12
			3	117.12
			3	117.12
12/05/2025	11:57:57.172	39		117.50
			39	117.50
			39	117.50
12/05/2025	11:56:42.234	4		117.12
			4	117.12
			4	117.12
12/05/2025	11:56:24.045	8		117.12
			8	117.12
			8	117.12
12/05/2025	11:55:16.568	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:54:47.383	5		117.50
			5	117.50
			5	117.50
12/05/2025	11:54:33.178	8		117.20
			8	117.20
			8	117.20
12/05/2025	11:54:30.845	43		117.22
			43	117.22
			43	117.22
12/05/2025	11:54:30.341	2		117.22
			2	117.22
			2	117.22
12/05/2025	11:54:29.841	9		117.22
			9	117.22
			9	117.22
12/05/2025	11:54:29.636	2		117.22
			2	117.22
			2	117.22
12/05/2025	11:54:29.031	1		117.22
			1	117.22
			1	117.22
12/05/2025	11:54:28.979	16		117.22
			16	117.22
			16	117.22
12/05/2025	11:54:23.069	177		117.48
			177	117.48
			177	117.48
12/05/2025	11:54:15.278	130		117.50
			130	117.50
			130	117.50
12/05/2025	11:53:24.822	15		117.50
			10	117.50
			5	117.50
			15	117.50
12/05/2025	11:50:24.904	28		116.90
			28	116.90
			28	116.90
12/05/2025	11:50:11.631	6		117.44
			6	117.44
			6	117.44
12/05/2025	11:48:24.111	15		117.44
			15	117.44
			15	117.44
12/05/2025	11:46:52.326	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:51.557	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:50.855	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:50.151	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:49.448	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:48.743	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:48.044	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:47.336	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:46.632	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:45.930	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:45.226	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:44.523	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:43.820	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:43.116	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:42.414	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:41.710	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:41.007	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:40.303	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:39.498	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:38.794	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:37.990	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:37.187	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:36.180	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:35.380	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:31.351	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:30.648	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:29.843	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:29.134	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:28.432	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:27.724	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:26.821	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:26.038	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:25.311	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:24.607	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:23.904	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:23.200	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:22.495	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:21.792	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:21.064	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:20.183	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:19.480	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:18.776	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:17.973	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:17.195	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:16.162	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:15.358	4		117.00
			4	117.00
			4	117.00
12/05/2025	11:46:14.658	33		117.00
			29	117.00
			4	117.00
			33	117.00
12/05/2025	11:46:08.365	474		117.40
			474	117.40
			17	117.40
			457	117.40
12/05/2025	11:45:56.839	43		117.44
			43	117.44
			43	117.44
12/05/2025	11:45:33.102	15		116.94
			15	116.94
			15	116.94
12/05/2025	11:45:26.893	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:26.188	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:24.475	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:23.767	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:23.161	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:22.660	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:21.954	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:21.350	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:20.745	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:45:20.040	4		116.96
			4	116.96
			4	116.96
12/05/2025	11:44:33.629	43		117.44
			43	117.44
			43	117.44
12/05/2025	11:43:29.557	7		117.42
			7	117.42
			7	117.42
12/05/2025	11:43:16.619	43		117.44
			43	117.44
			43	117.44
12/05/2025	11:43:06.214	6		117.44
			6	117.44
			6	117.44
12/05/2025	11:42:35.234	6		117.44
			6	117.44
			6	117.44
12/05/2025	11:41:32.258	5		117.44
			5	117.44
			5	117.44
12/05/2025	11:37:06.983	30		117.42
			30	117.42
			30	117.42
12/05/2025	11:36:51.778	43		117.44
			43	117.44
			43	117.44
12/05/2025	11:35:15.164	9		116.62
			9	116.62
			9	116.62
12/05/2025	11:35:09.632	154		116.80
			10	116.80
			5	116.80
			154	116.80
			9	116.80
			130	116.80
12/05/2025	11:35:09.253	43		116.82
			43	116.82
			43	116.82

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: 1 605.00
Ask: 1 606.00
Volume: 141 772
-5.19%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 16:05:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice