Tradegate Exchange

RWE AG

690

634

32.84

Date	Time	Volume	Order Volume	Price
08/05/2025	18:05:27.967	100		32.84
			100	32.84
			100	32.84
08/05/2025	18:05:04.149	10		32.69
			10	32.69
			10	32.69
08/05/2025	18:04:15.479	100		32.84
			98	32.84
			2	32.84
			100	32.84
08/05/2025	17:56:13.671	80		32.82
			80	32.82
			30	32.82
			50	32.82
08/05/2025	17:53:38.359	100		32.68
			100	32.68
			100	32.68
08/05/2025	17:52:46.909	1		32.68
			1	32.68
			1	32.68
08/05/2025	17:52:19.242	2		32.68
			2	32.68
			2	32.68
08/05/2025	17:52:13.531	9 970		32.80
			9 970	32.80
			9 861	32.80
			109	32.80
08/05/2025	17:51:17.438	1 000		32.81
			1 000	32.81
			1 000	32.81
08/05/2025	17:50:42.265	63		32.81
			63	32.81
			63	32.81
08/05/2025	17:47:30.533	50		32.81
			50	32.81
			50	32.81
08/05/2025	17:47:23.679	1 000		32.81
			1 000	32.81
			1 000	32.81
08/05/2025	17:46:19.151	30		32.84
			30	32.84
			30	32.84
08/05/2025	17:46:08.521	640		32.81
			200	32.81
			440	32.81
			440	32.81
			200	32.81
08/05/2025	17:45:12.341	1 000		32.81
			1 000	32.81
			1 000	32.81
08/05/2025	17:44:32.516	1 000		32.81
			1 000	32.81
			1 000	32.81
08/05/2025	17:44:20.676	1 000		32.81
			1 000	32.81
			1 000	32.81
08/05/2025	17:44:20.279	30		32.80
			30	32.80
			30	32.80
08/05/2025	17:41:18.051	150		32.81
			150	32.81
			150	32.81
08/05/2025	17:40:46.321	30		32.65
			30	32.65
			30	32.65
08/05/2025	17:37:00.786	78		32.62
			78	32.62
			48	32.62
			30	32.62
08/05/2025	17:36:13.964	10		32.62
			10	32.62
			10	32.62
08/05/2025	17:28:34.160	62		32.69
			62	32.69
			62	32.69
08/05/2025	17:22:39.663	30		32.72
			30	32.72
			30	32.72
08/05/2025	17:22:15.330	70		32.71
			70	32.71
			70	32.71
08/05/2025	17:21:57.643	2 500		32.74
			2 500	32.74
			2 500	32.74
08/05/2025	17:21:19.434	46		32.74
			46	32.74
			46	32.74
08/05/2025	17:20:53.829	1		32.71
			1	32.71
			1	32.71
08/05/2025	17:20:42.088	20		32.71
			20	32.71
			20	32.71
08/05/2025	17:18:57.600	2 500		32.75
			2 500	32.75
			2 500	32.75
08/05/2025	17:18:06.489	50		32.74
			50	32.74
			50	32.74
08/05/2025	17:17:05.267	50		32.76
			50	32.76
			50	32.76
08/05/2025	17:15:37.934	13		32.73
			13	32.73
			13	32.73
08/05/2025	17:14:31.428	1		32.73
			1	32.73
			1	32.73
08/05/2025	17:13:10.865	1		32.73
			1	32.73
			1	32.73
08/05/2025	17:09:37.796	6 000		32.71
			6 000	32.71
			6 000	32.71
08/05/2025	17:09:26.872	1 500		32.73
			1 500	32.73
			1 500	32.73
08/05/2025	17:09:26.840	1 500		32.73
			1 500	32.73
			1 500	32.73
08/05/2025	17:06:27.377	50		32.73
			50	32.73
			50	32.73
08/05/2025	17:05:07.596	240		32.74
			240	32.74
			240	32.74
08/05/2025	17:01:57.533	11		32.75
			11	32.75
			11	32.75
08/05/2025	17:01:32.259	10		32.78
			10	32.78
			10	32.78
08/05/2025	17:00:43.613	150		32.81
			150	32.81
			150	32.81
08/05/2025	16:59:20.051	31		32.86
			31	32.86
			31	32.86
08/05/2025	16:56:13.942	100		32.72
			100	32.72
			100	32.72
08/05/2025	16:53:49.279	22		32.73
			22	32.73
			22	32.73
08/05/2025	16:53:25.894	4		32.73
			4	32.73
			4	32.73
08/05/2025	16:52:58.180	56		32.73
			56	32.73
			56	32.73
08/05/2025	16:52:57.765	40		32.73
			40	32.73
			40	32.73
08/05/2025	16:52:02.045	6		32.73
			6	32.73
			6	32.73
08/05/2025	16:51:26.466	4		32.73
			4	32.73
			4	32.73
08/05/2025	16:50:20.579	4		32.73
			4	32.73
			4	32.73
08/05/2025	16:49:53.665	6		32.75
			6	32.75
			6	32.75
08/05/2025	16:49:53.162	12		32.75
			12	32.75
			12	32.75
08/05/2025	16:49:07.118	6		32.75
			6	32.75
			6	32.75
08/05/2025	16:48:17.006	25		32.73
			25	32.73
			25	32.73
08/05/2025	16:48:08.075	5		32.73
			5	32.73
			5	32.73
08/05/2025	16:45:24.318	10		32.74
			10	32.74
			10	32.74
08/05/2025	16:38:53.525	45		32.72
			45	32.72
			45	32.72
08/05/2025	16:38:41.326	19		32.73
			19	32.73
			19	32.73
08/05/2025	16:38:03.998	200		32.74
			200	32.74
			200	32.74
08/05/2025	16:36:10.634	25		32.75
			25	32.75
			25	32.75
08/05/2025	16:35:21.778	4		32.76
			4	32.76
			4	32.76
08/05/2025	16:35:13.003	5		32.75
			5	32.75
			5	32.75
08/05/2025	16:34:45.480	50		32.75
			50	32.75
			50	32.75
08/05/2025	16:33:53.311	600		32.77
			600	32.77
			600	32.77
08/05/2025	16:30:27.054	1		32.76
			1	32.76
			1	32.76
08/05/2025	16:30:13.550	2		32.76
			2	32.76
			2	32.76
08/05/2025	16:30:02.233	8		32.75
			8	32.75
			8	32.75
08/05/2025	16:29:33.094	2		32.75
			2	32.75
			2	32.75
08/05/2025	16:29:19.622	20		32.74
			20	32.74
			20	32.74
08/05/2025	16:29:04.145	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:28:56.745	200		32.75
			200	32.75
			200	32.75
08/05/2025	16:28:41.101	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:28:12.619	250		32.75
			250	32.75
			250	32.75
08/05/2025	16:28:06.225	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:27:54.367	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:27:43.496	7		32.75
			7	32.75
			7	32.75
08/05/2025	16:26:32.850	1		32.77
			1	32.77
			1	32.77
08/05/2025	16:26:06.343	2		32.77
			2	32.77
			2	32.77
08/05/2025	16:26:05.949	5		32.77
			5	32.77
			5	32.77
08/05/2025	16:25:00.862	9		32.78
			9	32.78
			9	32.78
08/05/2025	16:24:54.527	1		32.78
			1	32.78
			1	32.78
08/05/2025	16:24:10.075	6		32.79
			6	32.79
			6	32.79
08/05/2025	16:22:17.163	28		32.80
			28	32.80
			28	32.80
08/05/2025	16:22:09.353	100		32.80
			100	32.80
			100	32.80
08/05/2025	16:21:58.348	6		32.79
			6	32.79
			6	32.79
08/05/2025	16:21:56.456	8		32.77
			8	32.77
			8	32.77
08/05/2025	16:21:30.783	200		32.76
			200	32.76
			200	32.76
08/05/2025	16:21:01.694	1		32.74
			1	32.74
			1	32.74
08/05/2025	16:20:25.458	1		32.74
			1	32.74
			1	32.74
08/05/2025	16:19:45.285	1		32.74
			1	32.74
			1	32.74
08/05/2025	16:19:25.807	1		32.74
			1	32.74
			1	32.74
08/05/2025	16:19:19.655	4		32.74
			4	32.74
			4	32.74
08/05/2025	16:18:46.744	5		32.75
			5	32.75
			5	32.75
08/05/2025	16:18:27.664	14		32.77
			14	32.77
			14	32.77
08/05/2025	16:16:41.984	4		32.75
			4	32.75
			4	32.75
08/05/2025	16:16:39.526	16		32.75
			16	32.75
			16	32.75
08/05/2025	16:16:32.972	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:16:24.757	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:15:51.296	28		32.75
			28	32.75
			28	32.75
08/05/2025	16:15:38.436	15		32.75
			15	32.75
			15	32.75
08/05/2025	16:15:28.948	2		32.75
			2	32.75
			2	32.75
08/05/2025	16:15:06.047	8		32.76
			8	32.76
			8	32.76
08/05/2025	16:14:06.644	6		32.76
			6	32.76
			6	32.76
08/05/2025	16:13:06.752	1 000		32.74
			1 000	32.74
			1 000	32.74
08/05/2025	16:13:00.573	2		32.74
			2	32.74
			2	32.74
08/05/2025	16:12:25.690	417		32.73
			417	32.73
			417	32.73
08/05/2025	16:11:40.730	20		32.74
			20	32.74
			20	32.74
08/05/2025	16:09:32.307	3		32.71
			3	32.71
			3	32.71
08/05/2025	16:09:28.127	6		32.72
			6	32.72
			6	32.72
08/05/2025	16:08:54.487	150		32.69
			150	32.69
			150	32.69
08/05/2025	16:08:50.944	150		32.69
			150	32.69
			150	32.69
08/05/2025	16:08:45.967	7		32.69
			7	32.69
			7	32.69
08/05/2025	16:07:34.956	8		32.71
			8	32.71
			8	32.71
08/05/2025	16:07:19.601	130		32.72
			130	32.72
			130	32.72
08/05/2025	16:06:36.242	1		32.74
			1	32.74
			1	32.74
08/05/2025	16:06:19.364	6		32.75
			6	32.75
			6	32.75
08/05/2025	16:06:03.529	300		32.73
			300	32.73
			300	32.73
08/05/2025	16:06:01.599	1		32.74
			1	32.74
			1	32.74
08/05/2025	16:05:06.528	3		32.73
			3	32.73
			3	32.73
08/05/2025	16:04:19.844	99		32.73
			99	32.73
			99	32.73
08/05/2025	16:04:19.705	2		32.73
			2	32.73
			2	32.73
08/05/2025	16:04:09.714	6		32.73
			6	32.73
			6	32.73
08/05/2025	16:04:09.188	100		32.73
			100	32.73
			100	32.73
08/05/2025	16:03:56.306	1		32.72
			1	32.72
			1	32.72
08/05/2025	16:03:09.224	111		32.70
			111	32.70
			111	32.70
08/05/2025	16:03:03.512	23		32.71
			23	32.71
			23	32.71
08/05/2025	16:03:03.127	2		32.71
			2	32.71
			2	32.71
08/05/2025	16:03:01.778	15		32.71
			15	32.71
			15	32.71
08/05/2025	16:02:23.519	4		32.72
			4	32.72
			4	32.72
08/05/2025	16:02:07.041	2		32.73
			2	32.73
			2	32.73
08/05/2025	16:02:06.680	2 000		32.73
			2 000	32.73
			2 000	32.73
08/05/2025	16:02:06.533	16		32.73
			16	32.73
			16	32.73
08/05/2025	16:01:13.118	9		32.74
			9	32.74
			9	32.74
08/05/2025	16:00:55.890	1		32.75
			1	32.75
			1	32.75
08/05/2025	16:00:04.631	4		32.73
			4	32.73
			4	32.73
08/05/2025	15:59:49.111	1		32.73
			1	32.73
			1	32.73
08/05/2025	15:59:45.696	1		32.73
			1	32.73
			1	32.73
08/05/2025	15:58:49.883	5		32.74
			5	32.74
			5	32.74
08/05/2025	15:58:49.549	100		32.70
			100	32.70
			100	32.70
08/05/2025	15:57:24.732	1 000		32.71
			1 000	32.71
			1 000	32.71
08/05/2025	15:57:05.575	50		32.70
			50	32.70
			50	32.70
08/05/2025	15:56:57.065	1		32.71
			1	32.71
			1	32.71
08/05/2025	15:56:13.044	2		32.71
			2	32.71
			2	32.71
08/05/2025	15:55:25.853	2		32.69
			2	32.69
			2	32.69
08/05/2025	15:55:07.492	5		32.70
			5	32.70
			5	32.70
08/05/2025	15:52:58.968	5		32.75
			5	32.75
			5	32.75
08/05/2025	15:51:46.961	8		32.71
			8	32.71
			8	32.71
08/05/2025	15:51:45.302	4		32.72
			4	32.72
			4	32.72
08/05/2025	15:51:17.212	5		32.74
			5	32.74
			5	32.74
08/05/2025	15:51:13.343	3		32.73
			3	32.73
			3	32.73
08/05/2025	15:50:49.105	10		32.73
			10	32.73
			10	32.73
08/05/2025	15:50:44.658	100		32.73
			100	32.73
			100	32.73
08/05/2025	15:50:41.202	4		32.73
			4	32.73
			4	32.73
08/05/2025	15:50:16.749	16		32.73
			16	32.73
			16	32.73
08/05/2025	15:50:14.864	2		32.72
			2	32.72
			2	32.72
08/05/2025	15:49:53.042	1		32.72
			1	32.72
			1	32.72
08/05/2025	15:49:31.618	100		32.71
			100	32.71
			100	32.71
08/05/2025	15:49:13.270	1		32.72
			1	32.72
			1	32.72
08/05/2025	15:48:15.582	1		32.72
			1	32.72
			1	32.72
08/05/2025	15:47:27.716	2		32.71
			2	32.71
			2	32.71
08/05/2025	15:47:12.551	3		32.70
			3	32.70
			3	32.70
08/05/2025	15:46:51.331	4		32.70
			4	32.70
			4	32.70
08/05/2025	15:46:32.400	6		32.73
			6	32.73
			6	32.73
08/05/2025	15:46:07.200	150		32.72
			150	32.72
			150	32.72
08/05/2025	15:45:47.844	1		32.72
			1	32.72
			1	32.72
08/05/2025	15:44:54.775	75		32.72
			75	32.72
			75	32.72
08/05/2025	15:43:59.091	2		32.72
			2	32.72
			2	32.72
08/05/2025	15:43:00.936	2		32.69
			2	32.69
			2	32.69
08/05/2025	15:42:34.894	5		32.68
			5	32.68
			5	32.68
08/05/2025	15:42:30.043	1 000		32.69
			1 000	32.69
			1 000	32.69
08/05/2025	15:41:18.126	2		32.69
			2	32.69
			2	32.69
08/05/2025	15:41:02.553	350		32.68
			350	32.68
			350	32.68
08/05/2025	15:41:01.163	18		32.69
			18	32.69
			18	32.69
08/05/2025	15:40:27.891	13		32.69
			13	32.69
			13	32.69
08/05/2025	15:40:24.984	100		32.70
			100	32.70
			100	32.70
08/05/2025	15:38:33.348	15		32.70
			15	32.70
			15	32.70
08/05/2025	15:38:30.930	152		32.71
			152	32.71
			152	32.71
08/05/2025	15:36:40.147	1		32.72
			1	32.72
			1	32.72
08/05/2025	15:36:16.494	1		32.75
			1	32.75
			1	32.75
08/05/2025	15:31:51.842	20		32.71
			20	32.71
			20	32.71
08/05/2025	15:30:45.731	100		32.74
			100	32.74
			100	32.74
08/05/2025	15:30:08.501	170		32.71
			170	32.71
			170	32.71
08/05/2025	15:29:15.260	1 000		32.71
			1 000	32.71
			1 000	32.71
08/05/2025	15:26:39.106	105		32.72
			105	32.72
			105	32.72
08/05/2025	15:25:53.403	50		32.77
			50	32.77
			50	32.77
08/05/2025	15:25:15.969	210		32.76
			210	32.76
			210	32.76
08/05/2025	15:23:55.867	73		32.76
			73	32.76
			73	32.76
08/05/2025	15:21:37.514	200		32.77
			200	32.77
			200	32.77
08/05/2025	15:20:55.919	600		32.74
			600	32.74
			600	32.74
08/05/2025	15:15:57.207	200		32.85
			200	32.85
			200	32.85
08/05/2025	15:09:24.771	23 410		32.85
			23 410	32.85
			23 410	32.85
08/05/2025	15:08:43.698	2 590		32.85
			2 590	32.85
			2 500	32.85
			90	32.85
08/05/2025	15:07:23.369	2 000		32.91
			2 000	32.91
			2 000	32.91
08/05/2025	15:07:18.781	2 000		32.91
			2 000	32.91
			2 000	32.91
08/05/2025	15:02:23.949	200		32.90
			200	32.90
			200	32.90
08/05/2025	15:00:21.436	600		32.91
			600	32.91
			600	32.91
08/05/2025	15:00:00.951	100		32.90
			100	32.90
			100	32.90
08/05/2025	14:58:50.189	24 750		32.86
			24 750	32.86
			23 224	32.86
			1 526	32.86
08/05/2025	14:58:23.874	1 250		32.87
			1 250	32.87
			1 250	32.87
08/05/2025	14:58:23.840	1 250		32.87
			1 250	32.87
			1 250	32.87
08/05/2025	14:57:30.414	50		32.89
			50	32.89
			50	32.89
08/05/2025	14:55:33.206	5		32.88
			5	32.88
			5	32.88
08/05/2025	14:55:09.342	260		32.86
			260	32.86
			260	32.86
08/05/2025	14:54:52.847	150		32.86
			150	32.86
			150	32.86
08/05/2025	14:53:37.755	609		32.88
			609	32.88
			609	32.88
08/05/2025	14:52:54.820	1		32.86
			1	32.86
			1	32.86
08/05/2025	14:52:14.566	1		32.88
			1	32.88
			1	32.88
08/05/2025	14:51:54.239	15		32.88
			15	32.88
			15	32.88
08/05/2025	14:51:31.563	685		32.87
			685	32.87
			685	32.87
08/05/2025	14:51:14.825	50		32.87
			50	32.87
			50	32.87
08/05/2025	14:51:05.133	2		32.87
			2	32.87
			2	32.87
08/05/2025	14:50:33.303	130		32.88
			130	32.88
			130	32.88
08/05/2025	14:50:20.830	50		32.88
			50	32.88
			50	32.88
08/05/2025	14:47:38.945	100		32.90
			100	32.90
			100	32.90
08/05/2025	14:47:07.786	30		32.87
			30	32.87
			30	32.87
08/05/2025	14:43:08.588	1		32.86
			1	32.86
			1	32.86
08/05/2025	14:41:12.195	100		32.87
			100	32.87
			100	32.87
08/05/2025	14:39:44.063	50		32.85
			50	32.85
			50	32.85
08/05/2025	14:38:48.646	50		32.87
			50	32.87
			50	32.87
08/05/2025	14:37:30.278	900		32.90
			900	32.90
			900	32.90
08/05/2025	14:37:00.937	80		32.88
			80	32.88
			80	32.88
08/05/2025	14:36:27.167	120		32.86
			120	32.86
			120	32.86
08/05/2025	14:36:24.569	400		32.87
			400	32.87
			400	32.87
08/05/2025	14:35:43.741	1 250		32.87
			1 250	32.87
			1 250	32.87
08/05/2025	14:35:36.316	1 170		32.88
			1 170	32.88
			1 170	32.88
08/05/2025	14:35:19.977	1 750		32.88
			1 750	32.88
			1 750	32.88
08/05/2025	14:33:23.112	100		32.88
			100	32.88
			100	32.88
08/05/2025	14:32:31.829	845		32.89
			845	32.89
			845	32.89
08/05/2025	14:30:59.223	500		32.89
			500	32.89
			500	32.89
08/05/2025	14:28:34.073	215		32.88
			215	32.88
			215	32.88
08/05/2025	14:28:03.385	35		32.88
			35	32.88
			35	32.88
08/05/2025	14:27:03.413	5		32.91
			5	32.91
			5	32.91
08/05/2025	14:24:42.708	1		32.94
			1	32.94
			1	32.94
08/05/2025	14:23:51.737	275		32.93
			275	32.93
			275	32.93
08/05/2025	14:21:57.225	1		32.93
			1	32.93
			1	32.93
08/05/2025	14:21:25.171	450		32.90
			300	32.90
			450	32.90
			150	32.90
08/05/2025	14:21:08.646	140		32.88
			140	32.88
			140	32.88
08/05/2025	14:19:52.070	70		32.85
			70	32.85
			70	32.85
08/05/2025	14:17:32.740	30		32.85
			30	32.85
			30	32.85
08/05/2025	14:15:57.358	100		32.83
			100	32.83
			100	32.83
08/05/2025	14:13:28.363	400		32.81
			400	32.81
			400	32.81
08/05/2025	14:13:10.812	38		32.82
			38	32.82
			38	32.82
08/05/2025	14:10:37.835	30		32.78
			30	32.78
			30	32.78
08/05/2025	14:07:53.931	12		32.78
			12	32.78
			12	32.78
08/05/2025	14:07:16.778	90		32.77
			90	32.77
			90	32.77
08/05/2025	14:06:56.765	1		32.77
			1	32.77
			1	32.77
08/05/2025	14:06:34.704	6		32.78
			6	32.78
			6	32.78
08/05/2025	14:06:04.817	1		32.78
			1	32.78
			1	32.78
08/05/2025	14:05:43.992	60		32.78
			60	32.78
			60	32.78
08/05/2025	14:04:48.480	60		32.80
			60	32.80
			60	32.80
08/05/2025	14:04:37.119	100		32.80
			100	32.80
			100	32.80
08/05/2025	14:00:19.415	80		32.75
			80	32.75
			80	32.75
08/05/2025	13:58:14.476	2		32.75
			2	32.75
			2	32.75
08/05/2025	13:56:53.096	153		32.75
			153	32.75
			153	32.75
08/05/2025	13:56:28.021	80		32.75
			80	32.75
			80	32.75
08/05/2025	13:55:40.753	100		32.74
			100	32.74
			100	32.74
08/05/2025	13:53:51.410	3		32.74
			3	32.74
			3	32.74
08/05/2025	13:50:20.682	100		32.75
			100	32.75
			100	32.75
08/05/2025	13:48:04.219	100		32.76
			100	32.76
			100	32.76
08/05/2025	13:45:27.314	100		32.74
			100	32.74
			100	32.74
08/05/2025	13:45:06.300	214		32.74
			214	32.74
			214	32.74
08/05/2025	13:41:34.642	150		32.73
			150	32.73
			150	32.73
08/05/2025	13:41:20.606	62		32.74
			62	32.74
			62	32.74
08/05/2025	13:38:08.300	100		32.76
			100	32.76
			100	32.76
08/05/2025	13:36:15.405	35		32.76
			35	32.76
			35	32.76
08/05/2025	13:35:12.760	184		32.75
			184	32.75
			184	32.75
08/05/2025	13:30:38.357	560		32.75
			560	32.75
			560	32.75
08/05/2025	13:30:30.658	75		32.75
			75	32.75
			75	32.75
08/05/2025	13:30:25.992	12		32.74
			12	32.74
			12	32.74
08/05/2025	13:29:56.289	15		32.74
			15	32.74
			15	32.74
08/05/2025	13:29:28.620	2		32.75
			2	32.75
			2	32.75
08/05/2025	13:28:45.287	252		32.74
			252	32.74
			252	32.74
08/05/2025	13:27:21.741	512		32.75
			512	32.75
			512	32.75
08/05/2025	13:26:48.083	10		32.72
			10	32.72
			10	32.72
08/05/2025	13:22:29.084	3		32.68
			3	32.68
			3	32.68
08/05/2025	13:21:55.778	4		32.69
			4	32.69
			4	32.69
08/05/2025	13:21:04.611	90		32.67
			90	32.67
			90	32.67
08/05/2025	13:16:00.784	4		32.67
			4	32.67
			4	32.67
08/05/2025	13:14:54.220	100		32.68
			100	32.68
			100	32.68
08/05/2025	13:14:19.135	15		32.67
			15	32.67
			15	32.67
08/05/2025	13:11:33.962	3		32.66
			3	32.66
			3	32.66
08/05/2025	13:11:01.330	100		32.66
			100	32.66
			100	32.66
08/05/2025	13:09:48.146	100		32.65
			100	32.65
			100	32.65
08/05/2025	13:07:39.744	250		32.69
			250	32.69
			250	32.69
08/05/2025	13:05:52.914	1 250		32.65
			1 250	32.65
			1 250	32.65
08/05/2025	13:05:05.239	729		32.67
			729	32.67
			729	32.67
08/05/2025	13:04:44.230	748		32.67
			748	32.67
			748	32.67
08/05/2025	13:03:53.219	50		32.65
			50	32.65
			50	32.65
08/05/2025	12:56:53.581	20		32.69
			20	32.69
			20	32.69
08/05/2025	12:55:53.025	1		32.70
			1	32.70
			1	32.70
08/05/2025	12:54:53.271	40		32.69
			40	32.69
			40	32.69
08/05/2025	12:54:35.164	3		32.68
			3	32.68
			3	32.68
08/05/2025	12:53:33.799	2 000		32.67
			2 000	32.67
			2 000	32.67
08/05/2025	12:49:41.588	870		32.67
			870	32.67
			870	32.67
08/05/2025	12:49:41.399	1 250		32.68
			1 250	32.68
			1 250	32.68
08/05/2025	12:49:36.192	170		32.71
			170	32.71
			170	32.71
08/05/2025	12:46:49.416	20		32.69
			20	32.69
			20	32.69
08/05/2025	12:46:13.436	750		32.70
			750	32.70
			750	32.70
08/05/2025	12:45:31.276	1 000		32.68
			1 000	32.68
			1 000	32.68
08/05/2025	12:45:28.257	6		32.67
			6	32.67
			6	32.67
08/05/2025	12:43:13.555	10		32.67
			10	32.67
			10	32.67
08/05/2025	12:37:14.083	1		32.65
			1	32.65
			1	32.65
08/05/2025	12:36:33.949	7		32.65
			7	32.65
			7	32.65
08/05/2025	12:36:16.665	1 500		32.65
			1 500	32.65
			1 500	32.65
08/05/2025	12:35:42.489	120		32.69
			120	32.69
			120	32.69
08/05/2025	12:31:51.335	500		32.70
			500	32.70
			500	32.70
08/05/2025	12:31:16.525	2 500		32.70
			2 500	32.70
			2 500	32.70
08/05/2025	12:30:19.026	100		32.70
			100	32.70
			100	32.70
08/05/2025	12:29:58.887	5		32.69
			5	32.69
			5	32.69
08/05/2025	12:28:24.505	200		32.65
			200	32.65
			200	32.65
08/05/2025	12:27:56.406	200		32.65
			200	32.65
			200	32.65
08/05/2025	12:27:20.274	16		32.64
			16	32.64
			16	32.64
08/05/2025	12:21:04.201	100		32.62
			100	32.62
			100	32.62
08/05/2025	12:13:44.666	1		32.60
			1	32.60
			1	32.60
08/05/2025	12:13:44.413	42		32.60
			42	32.60
			42	32.60
08/05/2025	12:13:28.545	1		32.60
			1	32.60
			1	32.60
08/05/2025	12:12:44.104	250		32.57
			250	32.57
			250	32.57
08/05/2025	12:11:56.414	1		32.57
			1	32.57
			1	32.57
08/05/2025	12:11:41.077	100		32.55
			100	32.55
			100	32.55
08/05/2025	12:10:39.073	1 000		32.54
			1 000	32.54
			1 000	32.54
08/05/2025	12:09:07.788	1		32.54
			1	32.54
			1	32.54
08/05/2025	12:01:19.747	25		32.56
			25	32.56
			25	32.56
08/05/2025	12:01:04.836	1 000		32.54
			1 000	32.54
			1 000	32.54
08/05/2025	12:00:30.118	300		32.55
			300	32.55
			300	32.55
08/05/2025	12:00:26.263	1		32.55
			1	32.55
			1	32.55
08/05/2025	11:58:55.493	25		32.55
			25	32.55
			25	32.55
08/05/2025	11:57:38.526	110		32.55
			110	32.55
			110	32.55
08/05/2025	11:56:09.313	20		32.54
			20	32.54
			20	32.54
08/05/2025	11:55:49.168	1		32.56
			1	32.56
			1	32.56

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: 1 702.50
Ask: 1 705.50
Volume: 88 867
+3.33%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 18:06:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice