Tradegate Exchange

RWE AG

594

457

31.75

Date	Time	Volume	Order Volume	Price
14/05/2025	15:31:06.646	1 000		31.75
			1 000	31.75
			1 000	31.75
14/05/2025	15:30:23.757	20		31.74
			20	31.74
			20	31.74
14/05/2025	15:30:16.890	100		31.74
			100	31.74
			100	31.74
14/05/2025	15:29:45.215	50		31.76
			50	31.76
			50	31.76
14/05/2025	15:27:34.630	15		31.76
			15	31.76
			15	31.76
14/05/2025	15:26:56.270	310		31.75
			200	31.75
			310	31.75
			10	31.75
			100	31.75
14/05/2025	15:25:05.048	50		31.76
			50	31.76
			50	31.76
14/05/2025	15:24:44.705	80		31.76
			80	31.76
			80	31.76
14/05/2025	15:23:50.544	3		31.76
			3	31.76
			3	31.76
14/05/2025	15:23:46.221	100		31.76
			100	31.76
			100	31.76
14/05/2025	15:23:34.339	4		31.77
			4	31.77
			4	31.77
14/05/2025	15:23:18.432	400		31.77
			400	31.77
			400	31.77
14/05/2025	15:23:16.878	148		31.76
			148	31.76
			148	31.76
14/05/2025	15:23:15.767	190		31.77
			190	31.77
			190	31.77
14/05/2025	15:23:13.736	65		31.77
			65	31.77
			65	31.77
14/05/2025	15:22:59.662	950		31.78
			950	31.78
			950	31.78
14/05/2025	15:22:34.010	1 000		31.78
			1 000	31.78
			1 000	31.78
14/05/2025	15:22:33.416	20		31.79
			20	31.79
			20	31.79
14/05/2025	15:22:00.629	20		31.78
			20	31.78
			20	31.78
14/05/2025	15:21:55.523	1		31.79
			1	31.79
			1	31.79
14/05/2025	15:21:26.661	155		31.80
			155	31.80
			155	31.80
14/05/2025	15:21:21.186	10		31.80
			10	31.80
			10	31.80
14/05/2025	15:19:45.100	10		31.80
			10	31.80
			10	31.80
14/05/2025	15:19:30.411	1 000		31.80
			1 000	31.80
			1 000	31.80
14/05/2025	15:19:26.823	625		31.81
			625	31.81
			625	31.81
14/05/2025	15:18:43.069	1		31.82
			1	31.82
			1	31.82
14/05/2025	15:17:20.256	1		31.80
			1	31.80
			1	31.80
14/05/2025	15:16:36.008	600		31.80
			600	31.80
			600	31.80
14/05/2025	15:16:12.819	20		31.82
			20	31.82
			20	31.82
14/05/2025	15:15:39.609	10		31.85
			10	31.85
			10	31.85
14/05/2025	15:15:16.460	3		31.84
			3	31.84
			3	31.84
14/05/2025	15:15:04.339	200		31.84
			200	31.84
			200	31.84
14/05/2025	15:14:57.944	60		31.84
			60	31.84
			60	31.84
14/05/2025	15:14:56.235	1		31.85
			1	31.85
			1	31.85
14/05/2025	15:11:36.550	126		31.80
			126	31.80
			126	31.80
14/05/2025	15:11:19.044	40		31.78
			40	31.78
			40	31.78
14/05/2025	15:11:15.873	580		31.76
			580	31.76
			580	31.76
14/05/2025	15:11:15.767	786		31.77
			786	31.77
			786	31.77
14/05/2025	15:11:11.187	10		31.78
			10	31.78
			10	31.78
14/05/2025	15:10:57.027	300		31.81
			300	31.81
			300	31.81
14/05/2025	15:09:58.986	7		31.79
			7	31.79
			7	31.79
14/05/2025	15:08:57.291	1		31.81
			1	31.81
			1	31.81
14/05/2025	15:07:45.978	19		31.81
			16	31.81
			19	31.81
			3	31.81
14/05/2025	15:07:10.287	140		31.80
			140	31.80
			100	31.80
			40	31.80
14/05/2025	15:07:10.151	4 194		31.80
			200	31.80
			100	31.80
			32	31.80
			162	31.80
			4 000	31.80
			994	31.80
			200	31.80
			200	31.80
			2 000	31.80
			500	31.80
14/05/2025	15:07:10.041	14		31.80
			14	31.80
			14	31.80
14/05/2025	15:07:10.004	100		31.81
			100	31.81
			100	31.81
14/05/2025	15:06:20.249	100		31.86
			100	31.86
			100	31.86
14/05/2025	15:05:24.681	5		31.85
			5	31.85
			5	31.85
14/05/2025	15:04:17.449	16		31.86
			16	31.86
			16	31.86
14/05/2025	15:03:25.031	200		31.86
			200	31.86
			200	31.86
14/05/2025	15:02:36.188	600		31.85
			600	31.85
			600	31.85
14/05/2025	15:02:22.765	620		31.86
			620	31.86
			620	31.86
14/05/2025	15:01:43.007	10		31.85
			10	31.85
			10	31.85
14/05/2025	15:01:07.742	1 255		31.86
			1 255	31.86
			1 255	31.86
14/05/2025	14:59:51.075	1 000		31.85
			1 000	31.85
			1 000	31.85
14/05/2025	14:59:24.541	65		31.85
			65	31.85
			65	31.85
14/05/2025	14:59:04.665	40		31.86
			40	31.86
			40	31.86
14/05/2025	14:52:32.282	4		31.88
			4	31.88
			4	31.88
14/05/2025	14:50:49.972	25		31.85
			25	31.85
			25	31.85
14/05/2025	14:50:35.891	300		31.85
			300	31.85
			300	31.85
14/05/2025	14:50:23.250	2		31.84
			2	31.84
			2	31.84
14/05/2025	14:49:47.940	22		31.82
			22	31.82
			22	31.82
14/05/2025	14:49:47.852	1 050		31.82
			1 050	31.82
			9	31.82
			1 041	31.82
14/05/2025	14:49:47.764	301		31.85
			301	31.85
			300	31.85
			1	31.85
14/05/2025	14:49:46.416	70		31.87
			70	31.87
			70	31.87
14/05/2025	14:49:42.903	100		31.86
			100	31.86
			100	31.86
14/05/2025	14:49:00.461	1 567		31.92
			1 567	31.92
			1 567	31.92
14/05/2025	14:48:47.263	500		31.92
			500	31.92
			500	31.92
14/05/2025	14:48:18.144	800		31.89
			800	31.89
			800	31.89
14/05/2025	14:48:15.629	529		31.90
			60	31.90
			100	31.90
			308	31.90
			10	31.90
			50	31.90
			529	31.90
			1	31.90
14/05/2025	14:47:44.042	500		31.91
			500	31.91
			500	31.91
14/05/2025	14:46:01.454	125		31.97
			125	31.97
			125	31.97
14/05/2025	14:43:24.969	200		31.92
			200	31.92
			200	31.92
14/05/2025	14:43:09.405	100		31.92
			100	31.92
			100	31.92
14/05/2025	14:42:28.938	50		31.95
			50	31.95
			50	31.95
14/05/2025	14:42:14.342	30		31.95
			30	31.95
			30	31.95
14/05/2025	14:41:11.482	25		31.95
			25	31.95
			25	31.95
14/05/2025	14:41:02.014	10		31.95
			10	31.95
			10	31.95
14/05/2025	14:40:52.030	65		31.95
			65	31.95
			65	31.95
14/05/2025	14:37:25.692	30		31.94
			30	31.94
			30	31.94
14/05/2025	14:35:13.367	100		31.91
			100	31.91
			100	31.91
14/05/2025	14:35:13.003	30		31.91
			30	31.91
			30	31.91
14/05/2025	14:34:43.999	500		31.99
			500	31.99
			500	31.99
14/05/2025	14:33:14.447	200		32.04
			200	32.04
			200	32.04
14/05/2025	14:30:23.093	32		32.02
			32	32.02
			32	32.02
14/05/2025	14:30:13.949	200		32.01
			200	32.01
			200	32.01
14/05/2025	14:28:41.163	5		31.99
			5	31.99
			5	31.99
14/05/2025	14:28:33.019	700		31.98
			50	31.98
			700	31.98
			50	31.98
			600	31.98
14/05/2025	14:28:03.440	250		32.02
			250	32.02
			250	32.02
14/05/2025	14:27:34.739	250		32.00
			250	32.00
			250	32.00
14/05/2025	14:27:19.566	22		32.01
			22	32.01
			22	32.01
14/05/2025	14:26:46.449	100		32.01
			100	32.01
			100	32.01
14/05/2025	14:26:13.149	1		32.01
			1	32.01
			1	32.01
14/05/2025	14:25:48.038	290		32.03
			290	32.03
			290	32.03
14/05/2025	14:24:48.942	100		32.03
			100	32.03
			100	32.03
14/05/2025	14:23:16.537	125		32.04
			125	32.04
			125	32.04
14/05/2025	14:23:16.436	1 953		32.09
			1 953	32.09
			1 453	32.09
			500	32.09
14/05/2025	14:23:12.475	2 547		32.11
			1 547	32.11
			2 547	32.11
			1 000	32.11
14/05/2025	14:22:24.870	1 000		32.11
			1 000	32.11
			1 000	32.11
14/05/2025	14:20:28.968	39		32.12
			39	32.12
			39	32.12
14/05/2025	14:19:13.147	5		32.13
			5	32.13
			5	32.13
14/05/2025	14:18:34.906	70		32.13
			70	32.13
			70	32.13
14/05/2025	14:18:02.806	1 000		32.13
			1 000	32.13
			1 000	32.13
14/05/2025	14:17:06.622	25		32.13
			25	32.13
			25	32.13
14/05/2025	14:17:05.305	1 600		32.13
			1 600	32.13
			1 600	32.13
14/05/2025	14:14:47.402	20		32.12
			20	32.12
			20	32.12
14/05/2025	14:14:00.865	65		32.13
			65	32.13
			65	32.13
14/05/2025	14:13:59.795	50		32.13
			50	32.13
			50	32.13
14/05/2025	14:11:41.471	8		32.12
			8	32.12
			8	32.12
14/05/2025	14:11:35.176	62		32.13
			62	32.13
			62	32.13
14/05/2025	14:06:23.356	1		32.08
			1	32.08
			1	32.08
14/05/2025	14:05:33.720	66		32.07
			66	32.07
			66	32.07
14/05/2025	14:05:05.385	1		32.07
			1	32.07
			1	32.07
14/05/2025	14:04:20.900	254		32.07
			254	32.07
			254	32.07
14/05/2025	14:03:41.363	8		32.06
			8	32.06
			8	32.06
14/05/2025	14:03:01.277	9		32.02
			9	32.02
			9	32.02
14/05/2025	14:02:22.772	160		32.01
			160	32.01
			160	32.01
14/05/2025	14:01:41.128	66		32.03
			66	32.03
			66	32.03
14/05/2025	14:01:30.822	4		32.03
			4	32.03
			4	32.03
14/05/2025	13:59:08.116	66		32.02
			66	32.02
			66	32.02
14/05/2025	13:57:11.262	50		32.01
			50	32.01
			50	32.01
14/05/2025	13:57:10.428	16		32.01
			16	32.01
			16	32.01
14/05/2025	13:55:15.206	50		32.00
			50	32.00
			50	32.00
14/05/2025	13:53:51.222	500		32.00
			500	32.00
			500	32.00
14/05/2025	13:53:15.179	327		32.00
			327	32.00
			327	32.00
14/05/2025	13:51:20.042	16		32.00
			16	32.00
			16	32.00
14/05/2025	13:50:56.991	1		31.99
			1	31.99
			1	31.99
14/05/2025	13:50:52.869	100		31.99
			100	31.99
			100	31.99
14/05/2025	13:50:51.260	2		31.99
			2	31.99
			2	31.99
14/05/2025	13:50:20.350	1		32.00
			1	32.00
			1	32.00
14/05/2025	13:49:47.244	500		31.98
			500	31.98
			500	31.98
14/05/2025	13:49:17.909	400		31.98
			400	31.98
			400	31.98
14/05/2025	13:48:25.461	100		31.97
			100	31.97
			100	31.97
14/05/2025	13:45:57.051	100		31.96
			100	31.96
			100	31.96
14/05/2025	13:45:20.582	300		31.94
			70	31.94
			230	31.94
			300	31.94
14/05/2025	13:45:20.451	200		31.95
			200	31.95
			200	31.95
14/05/2025	13:45:08.153	6		31.96
			6	31.96
			6	31.96
14/05/2025	13:43:18.602	10		31.96
			10	31.96
			10	31.96
14/05/2025	13:43:09.990	13		31.97
			13	31.97
			13	31.97
14/05/2025	13:43:07.236	200		31.97
			200	31.97
			200	31.97
14/05/2025	13:42:54.391	1		31.99
			1	31.99
			1	31.99
14/05/2025	13:42:43.127	650		31.96
			650	31.96
			650	31.96
14/05/2025	13:42:19.160	3		31.97
			3	31.97
			3	31.97
14/05/2025	13:42:18.829	500		31.98
			500	31.98
			500	31.98
14/05/2025	13:41:55.098	4		31.99
			4	31.99
			4	31.99
14/05/2025	13:41:46.231	10		31.98
			10	31.98
			10	31.98
14/05/2025	13:41:35.705	50		31.98
			50	31.98
			50	31.98
14/05/2025	13:41:33.331	150		31.97
			150	31.97
			150	31.97
14/05/2025	13:41:33.245	1 000		31.98
			1 000	31.98
			1 000	31.98
14/05/2025	13:41:33.163	100		31.99
			100	31.99
			100	31.99
14/05/2025	13:41:17.288	912		32.00
			200	32.00
			687	32.00
			25	32.00
			912	32.00
14/05/2025	13:41:17.141	1 250		32.00
			1 000	32.00
			114	32.00
			1 250	32.00
			3	32.00
			10	32.00
			13	32.00
			100	32.00
			10	32.00
14/05/2025	13:41:16.471	2 512		32.00
			40	32.00
			312	32.00
			1 000	32.00
			16	32.00
			1 025	32.00
			32	32.00
			250	32.00
			100	32.00
			130	32.00
			10	32.00
			770	32.00
			56	32.00
			60	32.00
			51	32.00
			35	32.00
			18	32.00
			10	32.00
			180	32.00
			20	32.00
			50	32.00
			35	32.00
			15	32.00
			12	32.00
			30	32.00
			5	32.00
			3	32.00
			200	32.00
			100	32.00
			70	32.00
			100	32.00
			11	32.00
			15	32.00
			45	32.00
			50	32.00
			50	32.00
			15	32.00
			3	32.00
			100	32.00
14/05/2025	13:41:16.410	40		32.00
			30	32.00
			5	32.00
			5	32.00
			40	32.00
14/05/2025	13:41:16.236	350		32.01
			350	32.01
			350	32.01
14/05/2025	13:39:44.986	100		32.01
			100	32.01
			90	32.01
			10	32.01
14/05/2025	13:36:57.387	194		32.03
			194	32.03
			194	32.03
14/05/2025	13:36:49.272	150		32.04
			150	32.04
			150	32.04
14/05/2025	13:36:20.605	16		32.06
			16	32.06
			16	32.06
14/05/2025	13:32:52.657	2		32.04
			2	32.04
			2	32.04
14/05/2025	13:31:05.930	250		32.03
			250	32.03
			250	32.03
14/05/2025	13:29:59.130	500		32.02
			500	32.02
			500	32.02
14/05/2025	13:28:51.695	750		32.03
			750	32.03
			750	32.03
14/05/2025	13:28:18.626	1		32.05
			1	32.05
			1	32.05
14/05/2025	13:27:36.143	100		32.05
			100	32.05
			100	32.05
14/05/2025	13:26:09.246	147		32.03
			147	32.03
			147	32.03
14/05/2025	13:25:06.799	79		32.02
			79	32.02
			79	32.02
14/05/2025	13:24:38.752	100		32.03
			100	32.03
			100	32.03
14/05/2025	13:24:17.137	2 535		32.02
			100	32.02
			2 435	32.02
			2 535	32.02
14/05/2025	13:24:12.405	1 000		32.02
			900	32.02
			100	32.02
			1 000	32.02
14/05/2025	13:23:47.286	500		32.03
			500	32.03
			500	32.03
14/05/2025	13:23:27.309	100		32.04
			100	32.04
			100	32.04
14/05/2025	13:18:56.945	100		32.05
			100	32.05
			100	32.05
14/05/2025	13:18:30.452	314		32.05
			314	32.05
			314	32.05
14/05/2025	13:18:30.397	1 250		32.05
			1 250	32.05
			1 250	32.05
14/05/2025	13:18:18.650	18		32.06
			18	32.06
			18	32.06
14/05/2025	13:16:04.949	550		32.05
			550	32.05
			550	32.05
14/05/2025	13:15:03.894	850		32.06
			850	32.06
			850	32.06
14/05/2025	13:13:54.745	10		32.06
			10	32.06
			10	32.06
14/05/2025	13:13:12.365	3		32.07
			3	32.07
			3	32.07
14/05/2025	13:13:04.831	2		32.06
			2	32.06
			2	32.06
14/05/2025	13:11:40.672	1 000		32.05
			1 000	32.05
			1 000	32.05
14/05/2025	13:11:02.571	120		32.07
			120	32.07
			120	32.07
14/05/2025	13:10:35.113	105		32.05
			105	32.05
			105	32.05
14/05/2025	13:10:35.019	275		32.05
			275	32.05
			275	32.05
14/05/2025	13:10:30.914	1 750		32.05
			100	32.05
			30	32.05
			100	32.05
			1 120	32.05
			1 750	32.05
			400	32.05
14/05/2025	13:10:03.336	25		32.06
			25	32.06
			25	32.06
14/05/2025	13:09:05.027	331		32.07
			331	32.07
			331	32.07
14/05/2025	13:08:12.766	105		32.09
			105	32.09
			105	32.09
14/05/2025	13:07:43.209	47		32.10
			47	32.10
			47	32.10
14/05/2025	13:07:43.172	75		32.10
			75	32.10
			75	32.10
14/05/2025	13:07:42.913	200		32.10
			200	32.10
			200	32.10
14/05/2025	13:06:00.046	100		32.13
			100	32.13
			100	32.13
14/05/2025	13:05:37.835	16		32.12
			16	32.12
			16	32.12
14/05/2025	13:05:19.057	1 000		32.11
			1 000	32.11
			1 000	32.11
14/05/2025	13:03:47.486	40		32.10
			40	32.10
			40	32.10
14/05/2025	13:01:22.984	100		32.08
			100	32.08
			53	32.08
			1	32.08
			16	32.08
			30	32.08
14/05/2025	12:58:41.359	1 000		32.12
			1 000	32.12
			1 000	32.12
14/05/2025	12:55:56.808	2		32.12
			2	32.12
			2	32.12
14/05/2025	12:55:52.443	40		32.12
			40	32.12
			40	32.12
14/05/2025	12:53:17.498	32		32.15
			32	32.15
			32	32.15
14/05/2025	12:52:46.605	100		32.15
			100	32.15
			100	32.15
14/05/2025	12:52:27.960	1		32.15
			1	32.15
			1	32.15
14/05/2025	12:50:36.214	1 000		32.13
			1 000	32.13
			1 000	32.13
14/05/2025	12:50:31.098	2 500		32.14
			2 500	32.14
			2 500	32.14
14/05/2025	12:50:23.412	2 500		32.14
			2 500	32.14
			2 500	32.14
14/05/2025	12:48:12.645	50		32.13
			50	32.13
			50	32.13
14/05/2025	12:48:07.202	20		32.14
			20	32.14
			20	32.14
14/05/2025	12:47:53.076	1		32.13
			1	32.13
			1	32.13
14/05/2025	12:47:11.134	60		32.14
			60	32.14
			60	32.14
14/05/2025	12:44:49.622	200		32.16
			200	32.16
			200	32.16
14/05/2025	12:40:41.294	10		32.17
			10	32.17
			10	32.17
14/05/2025	12:40:35.431	32		32.17
			32	32.17
			32	32.17
14/05/2025	12:40:24.592	30		32.17
			30	32.17
			30	32.17
14/05/2025	12:39:36.084	1 000		32.17
			1 000	32.17
			1 000	32.17
14/05/2025	12:39:05.832	10		32.16
			10	32.16
			10	32.16
14/05/2025	12:38:50.260	1		32.17
			1	32.17
			1	32.17
14/05/2025	12:34:08.821	25		32.17
			25	32.17
			25	32.17
14/05/2025	12:34:06.618	258		32.17
			258	32.17
			258	32.17
14/05/2025	12:33:06.782	150		32.17
			150	32.17
			150	32.17
14/05/2025	12:31:34.848	15		32.16
			15	32.16
			15	32.16
14/05/2025	12:29:34.609	10		32.19
			10	32.19
			10	32.19
14/05/2025	12:25:55.759	30		32.20
			30	32.20
			30	32.20
14/05/2025	12:23:52.511	20		32.21
			20	32.21
			20	32.21
14/05/2025	12:22:35.953	1 001		32.22
			1 001	32.22
			1 001	32.22
14/05/2025	12:21:11.091	500		32.24
			500	32.24
			500	32.24
14/05/2025	12:21:00.169	25		32.23
			25	32.23
			25	32.23
14/05/2025	12:19:44.529	239		32.24
			239	32.24
			239	32.24
14/05/2025	12:17:50.367	3		32.25
			3	32.25
			3	32.25
14/05/2025	12:15:33.891	200		32.24
			200	32.24
			200	32.24
14/05/2025	12:14:44.108	60		32.24
			60	32.24
			60	32.24
14/05/2025	12:12:25.466	26		32.23
			26	32.23
			26	32.23
14/05/2025	12:11:17.333	100		32.27
			100	32.27
			100	32.27
14/05/2025	12:11:08.793	3		32.26
			3	32.26
			3	32.26
14/05/2025	12:09:56.800	12		32.26
			12	32.26
			12	32.26
14/05/2025	12:07:47.293	1		32.24
			1	32.24
			1	32.24
14/05/2025	12:07:15.502	500		32.25
			500	32.25
			500	32.25
14/05/2025	12:06:31.124	63		32.23
			63	32.23
			63	32.23
14/05/2025	12:01:14.661	2		32.27
			2	32.27
			2	32.27
14/05/2025	12:01:11.022	31		32.26
			31	32.26
			31	32.26
14/05/2025	12:01:02.095	1 250		32.27
			1 250	32.27
			1 250	32.27
14/05/2025	12:00:43.170	428		32.27
			428	32.27
			428	32.27
14/05/2025	11:58:59.449	13		32.23
			13	32.23
			13	32.23
14/05/2025	11:57:36.346	50		32.25
			50	32.25
			50	32.25
14/05/2025	11:55:50.741	20		32.26
			20	32.26
			20	32.26
14/05/2025	11:52:57.246	100		32.27
			100	32.27
			100	32.27
14/05/2025	11:49:29.261	4		32.27
			4	32.27
			4	32.27
14/05/2025	11:49:06.348	1 000		32.28
			1 000	32.28
			1 000	32.28
14/05/2025	11:47:39.931	25		32.26
			25	32.26
			25	32.26
14/05/2025	11:45:51.391	30		32.23
			30	32.23
			30	32.23
14/05/2025	11:43:19.279	155		32.21
			155	32.21
			155	32.21
14/05/2025	11:41:51.000	200		32.22
			200	32.22
			200	32.22
14/05/2025	11:41:35.962	10		32.21
			10	32.21
			10	32.21
14/05/2025	11:38:10.875	100		32.21
			100	32.21
			100	32.21
14/05/2025	11:35:54.879	1 500		32.24
			1 500	32.24
			1 500	32.24
14/05/2025	11:33:42.730	110		32.20
			110	32.20
			110	32.20
14/05/2025	11:32:41.041	125		32.21
			125	32.21
			125	32.21
14/05/2025	11:31:38.566	750		32.20
			750	32.20
			750	32.20
14/05/2025	11:31:24.369	1 250		32.20
			1 250	32.20
			1 250	32.20
14/05/2025	11:30:59.463	50		32.20
			50	32.20
			50	32.20
14/05/2025	11:30:44.644	1 000		32.19
			1 000	32.19
			1 000	32.19
14/05/2025	11:30:30.967	120		32.19
			120	32.19
			120	32.19
14/05/2025	11:30:05.046	200		32.20
			200	32.20
			200	32.20
14/05/2025	11:29:39.476	3		32.19
			3	32.19
			3	32.19
14/05/2025	11:28:49.438	30		32.20
			30	32.20
			30	32.20
14/05/2025	11:27:13.108	25		32.20
			25	32.20
			25	32.20
14/05/2025	11:24:00.453	100		32.19
			100	32.19
			100	32.19
14/05/2025	11:20:03.151	100		32.20
			100	32.20
			100	32.20
14/05/2025	11:19:22.590	150		32.18
			150	32.18
			150	32.18
14/05/2025	11:18:51.058	31		32.18
			31	32.18
			31	32.18
14/05/2025	11:14:33.018	300		32.11
			300	32.11
			300	32.11
14/05/2025	11:14:19.721	20		32.12
			20	32.12
			20	32.12
14/05/2025	11:13:25.217	80		32.14
			80	32.14
			80	32.14
14/05/2025	11:13:18.571	100		32.14
			100	32.14
			100	32.14
14/05/2025	11:12:27.513	2		32.14
			2	32.14
			2	32.14
14/05/2025	11:11:39.076	25		32.15
			25	32.15
			25	32.15
14/05/2025	11:10:57.769	9		32.16
			9	32.16
			9	32.16
14/05/2025	11:09:40.463	11		32.14
			11	32.14
			11	32.14
14/05/2025	11:09:03.664	30		32.14
			30	32.14
			30	32.14
14/05/2025	11:08:14.149	200		32.15
			200	32.15
			200	32.15
14/05/2025	11:06:41.364	150		32.15
			150	32.15
			150	32.15
14/05/2025	11:03:26.079	30		32.19
			30	32.19
			30	32.19
14/05/2025	11:00:23.529	200		32.16
			200	32.16
			200	32.16
14/05/2025	10:57:20.384	8		32.22
			8	32.22
			8	32.22
14/05/2025	10:56:26.329	3		32.21
			3	32.21
			3	32.21
14/05/2025	10:56:26.014	110		32.22
			110	32.22
			110	32.22
14/05/2025	10:56:04.278	108		32.21
			108	32.21
			108	32.21
14/05/2025	10:55:52.022	4		32.22
			4	32.22
			4	32.22
14/05/2025	10:55:40.151	4		32.22
			4	32.22
			4	32.22
14/05/2025	10:49:34.542	80		32.20
			80	32.20
			80	32.20
14/05/2025	10:49:08.196	23		32.24
			23	32.24
			23	32.24
14/05/2025	10:48:29.133	300		32.25
			300	32.25
			300	32.25
14/05/2025	10:46:58.404	20		32.25
			20	32.25
			20	32.25
14/05/2025	10:46:50.286	100		32.25
			100	32.25
			100	32.25
14/05/2025	10:45:45.643	16		32.27
			16	32.27
			16	32.27
14/05/2025	10:42:49.978	500		32.30
			500	32.30
			500	32.30
14/05/2025	10:41:59.089	100		32.29
			100	32.29
			100	32.29
14/05/2025	10:41:43.397	80		32.28
			80	32.28
			80	32.28
14/05/2025	10:40:03.583	20		32.31
			20	32.31
			20	32.31
14/05/2025	10:38:52.483	100		32.29
			100	32.29
			100	32.29
14/05/2025	10:38:27.231	400		32.29
			400	32.29
			400	32.29
14/05/2025	10:34:19.589	130		32.31
			130	32.31
			130	32.31
14/05/2025	10:31:03.258	100		32.32
			100	32.32
			100	32.32
14/05/2025	10:30:18.533	6		32.32
			6	32.32
			6	32.32
14/05/2025	10:30:08.863	1 250		32.31
			1 250	32.31
			1 250	32.31
14/05/2025	10:29:38.392	100		32.30
			100	32.30
			100	32.30

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

Nvidia Corp.

Bid: 118.38 / Ask: 118.46
Volume: 583 736
+2.08%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:31:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice