Tradegate Exchange

PepsiCo Inc.

463

389

115.48

Date	Time	Volume	Order Volume	Price
07/05/2025	17:37:19.558	10		115.48
			10	115.48
			10	115.48
07/05/2025	17:36:51.563	10		115.54
			10	115.54
			10	115.54
07/05/2025	17:36:10.829	3		115.58
			3	115.58
			3	115.58
07/05/2025	17:35:07.107	5		115.54
			5	115.54
			5	115.54
07/05/2025	17:32:35.974	7		115.48
			7	115.48
			7	115.48
07/05/2025	17:31:39.553	2		115.46
			2	115.46
			2	115.46
07/05/2025	17:28:24.790	50		115.38
			50	115.38
			50	115.38
07/05/2025	17:23:36.571	5		115.16
			5	115.16
			5	115.16
07/05/2025	17:22:00.859	15		115.04
			15	115.04
			15	115.04
07/05/2025	17:21:21.979	40		115.00
			40	115.00
			40	115.00
07/05/2025	17:21:03.876	15		115.00
			15	115.00
			15	115.00
07/05/2025	17:18:41.484	13		114.90
			13	114.90
			13	114.90
07/05/2025	17:17:39.911	10		114.88
			10	114.88
			10	114.88
07/05/2025	17:17:32.645	15		114.90
			15	114.90
			15	114.90
07/05/2025	17:15:15.483	26		114.94
			26	114.94
			26	114.94
07/05/2025	17:13:07.771	9		114.88
			9	114.88
			9	114.88
07/05/2025	17:13:01.910	10		114.88
			10	114.88
			10	114.88
07/05/2025	17:12:59.825	5		114.88
			5	114.88
			5	114.88
07/05/2025	17:08:26.448	3		114.88
			3	114.88
			3	114.88
07/05/2025	17:07:51.226	2		114.88
			2	114.88
			2	114.88
07/05/2025	17:06:27.031	8		114.88
			8	114.88
			8	114.88
07/05/2025	17:06:23.591	15		114.88
			15	114.88
			15	114.88
07/05/2025	17:06:11.673	4		114.90
			4	114.90
			4	114.90
07/05/2025	17:05:09.937	20		114.96
			20	114.96
			20	114.96
07/05/2025	17:03:09.162	10		114.96
			10	114.96
			10	114.96
07/05/2025	17:02:45.220	7		114.88
			7	114.88
			7	114.88
07/05/2025	17:02:24.368	15		114.94
			15	114.94
			15	114.94
07/05/2025	17:00:33.367	25		114.88
			25	114.88
			25	114.88
07/05/2025	17:00:20.509	10		114.90
			10	114.90
			10	114.90
07/05/2025	16:58:50.121	6		114.82
			6	114.82
			6	114.82
07/05/2025	16:58:36.840	100		114.94
			100	114.94
			100	114.94
07/05/2025	16:56:55.818	5		114.90
			5	114.90
			5	114.90
07/05/2025	16:55:46.744	6		114.90
			6	114.90
			6	114.90
07/05/2025	16:54:18.436	100		114.90
			100	114.90
			100	114.90
07/05/2025	16:54:00.945	5		115.02
			5	115.02
			5	115.02
07/05/2025	16:53:54.142	5		115.02
			5	115.02
			5	115.02
07/05/2025	16:53:53.070	17		115.04
			17	115.04
			17	115.04
07/05/2025	16:53:28.787	10		114.94
			10	114.94
			10	114.94
07/05/2025	16:52:48.787	11		114.92
			11	114.92
			11	114.92
07/05/2025	16:50:47.012	20		114.98
			20	114.98
			20	114.98
07/05/2025	16:50:25.606	170		114.90
			170	114.90
			170	114.90
07/05/2025	16:50:20.028	10		114.90
			10	114.90
			10	114.90
07/05/2025	16:49:36.054	10		114.92
			10	114.92
			10	114.92
07/05/2025	16:48:47.663	1		114.92
			1	114.92
			1	114.92
07/05/2025	16:48:41.747	3		114.96
			3	114.96
			3	114.96
07/05/2025	16:48:41.666	30		114.96
			30	114.96
			30	114.96
07/05/2025	16:48:17.398	13		114.86
			13	114.86
			13	114.86
07/05/2025	16:46:56.124	1		114.96
			1	114.96
			1	114.96
07/05/2025	16:44:35.744	3		114.74
			3	114.74
			3	114.74
07/05/2025	16:44:29.233	90		114.74
			90	114.74
			90	114.74
07/05/2025	16:43:53.147	3		114.64
			3	114.64
			3	114.64
07/05/2025	16:43:35.330	3		114.74
			3	114.74
			3	114.74
07/05/2025	16:43:33.423	22		114.74
			22	114.74
			22	114.74
07/05/2025	16:41:06.253	25		114.78
			25	114.78
			25	114.78
07/05/2025	16:40:36.039	50		114.72
			50	114.72
			50	114.72
07/05/2025	16:40:27.750	1		114.78
			1	114.78
			1	114.78
07/05/2025	16:40:17.736	35		114.72
			35	114.72
			35	114.72
07/05/2025	16:40:16.949	163		114.80
			163	114.80
			163	114.80
07/05/2025	16:40:13.570	5		114.80
			5	114.80
			5	114.80
07/05/2025	16:38:43.296	39		114.72
			39	114.72
			39	114.72
07/05/2025	16:38:08.789	40		114.72
			40	114.72
			40	114.72
07/05/2025	16:36:12.967	5		114.78
			5	114.78
			5	114.78
07/05/2025	16:36:00.151	50		114.66
			50	114.66
			50	114.66
07/05/2025	16:35:58.545	5		114.76
			5	114.76
			5	114.76
07/05/2025	16:34:50.991	14		114.76
			14	114.76
			14	114.76
07/05/2025	16:34:10.976	70		114.78
			70	114.78
			70	114.78
07/05/2025	16:32:16.680	10		114.76
			10	114.76
			10	114.76
07/05/2025	16:30:44.724	31		114.80
			5	114.80
			31	114.80
			26	114.80
07/05/2025	16:30:20.967	9		114.86
			9	114.86
			9	114.86
07/05/2025	16:30:20.908	24		114.90
			20	114.90
			24	114.90
			4	114.90
07/05/2025	16:30:20.323	1		114.88
			1	114.88
			1	114.88
07/05/2025	16:28:30.439	25		115.06
			25	115.06
			25	115.06
07/05/2025	16:27:23.215	16		114.96
			16	114.96
			16	114.96
07/05/2025	16:26:52.398	118		115.06
			118	115.06
			118	115.06
07/05/2025	16:26:42.217	1		114.96
			1	114.96
			1	114.96
07/05/2025	16:24:23.991	118		114.98
			118	114.98
			118	114.98
07/05/2025	16:23:23.703	5		114.98
			5	114.98
			5	114.98
07/05/2025	16:22:57.964	120		115.00
			13	115.00
			25	115.00
			9	115.00
			17	115.00
			120	115.00
			4	115.00
			1	115.00
			12	115.00
			9	115.00
			15	115.00
			5	115.00
			10	115.00
07/05/2025	16:18:41.966	9		115.22
			9	115.22
			9	115.22
07/05/2025	16:18:23.343	6		115.20
			6	115.20
			6	115.20
07/05/2025	16:15:29.614	30		115.10
			25	115.10
			1	115.10
			30	115.10
			4	115.10
07/05/2025	16:14:00.145	118		115.12
			118	115.12
			118	115.12
07/05/2025	16:13:59.327	35		115.14
			35	115.14
			35	115.14
07/05/2025	16:13:46.205	100		115.22
			100	115.22
			100	115.22
07/05/2025	16:13:23.475	10		115.22
			10	115.22
			10	115.22
07/05/2025	16:13:12.077	18		115.20
			18	115.20
			18	115.20
07/05/2025	16:12:02.251	20		115.20
			20	115.20
			20	115.20
07/05/2025	16:10:34.686	6		115.22
			6	115.22
			6	115.22
07/05/2025	16:06:57.639	4		115.28
			4	115.28
			4	115.28
07/05/2025	16:06:37.844	200		115.26
			200	115.26
			200	115.26
07/05/2025	16:05:02.701	20		115.42
			20	115.42
			20	115.42
07/05/2025	16:04:33.270	10		115.38
			10	115.38
			10	115.38
07/05/2025	16:02:05.107	5		115.24
			5	115.24
			5	115.24
07/05/2025	15:59:31.250	13		115.24
			13	115.24
			13	115.24
07/05/2025	15:59:25.264	20		115.22
			20	115.22
			20	115.22
07/05/2025	15:59:18.247	11		115.22
			11	115.22
			11	115.22
07/05/2025	15:58:23.847	2		115.28
			2	115.28
			2	115.28
07/05/2025	15:55:17.581	30		115.30
			30	115.30
			30	115.30
07/05/2025	15:52:34.523	10		115.46
			10	115.46
			10	115.46
07/05/2025	15:51:49.818	3		115.46
			3	115.46
			3	115.46
07/05/2025	15:51:42.262	1		115.46
			1	115.46
			1	115.46
07/05/2025	15:50:52.233	22		115.36
			22	115.36
			22	115.36
07/05/2025	15:47:55.742	5		115.54
			5	115.54
			5	115.54
07/05/2025	15:47:18.329	12		115.54
			12	115.54
			12	115.54
07/05/2025	15:45:14.670	60		115.56
			60	115.56
			60	115.56
07/05/2025	15:44:05.453	73		115.50
			73	115.50
			73	115.50
07/05/2025	15:40:48.538	1		115.36
			1	115.36
			1	115.36
07/05/2025	15:40:36.527	3		115.50
			3	115.50
			3	115.50
07/05/2025	15:39:33.253	378		115.58
			378	115.58
			378	115.58
07/05/2025	15:38:28.697	15		115.56
			15	115.56
			15	115.56
07/05/2025	15:38:28.508	48		115.56
			48	115.56
			48	115.56
07/05/2025	15:38:28.429	32		115.56
			32	115.56
			32	115.56
07/05/2025	15:38:28.055	44		115.56
			44	115.56
			44	115.56
07/05/2025	15:38:27.885	15		115.54
			15	115.54
			15	115.54
07/05/2025	15:38:27.553	10		115.54
			10	115.54
			10	115.54
07/05/2025	15:38:27.433	32		115.54
			32	115.54
			32	115.54
07/05/2025	15:38:27.219	301		115.54
			301	115.54
			301	115.54
07/05/2025	15:38:15.325	42		115.40
			42	115.40
			42	115.40
07/05/2025	15:37:33.718	25		115.30
			25	115.30
			25	115.30
07/05/2025	15:36:56.519	9		115.36
			9	115.36
			9	115.36
07/05/2025	15:35:24.358	70		115.48
			70	115.48
			70	115.48
07/05/2025	15:34:22.886	7		115.56
			7	115.56
			7	115.56
07/05/2025	15:33:03.687	15		115.34
			15	115.34
			15	115.34
07/05/2025	15:32:40.206	6		115.20
			6	115.20
			6	115.20
07/05/2025	15:32:39.837	6		115.22
			6	115.22
			6	115.22
07/05/2025	15:32:14.055	20		115.30
			20	115.30
			20	115.30
07/05/2025	15:32:13.917	14		115.34
			14	115.34
			4	115.34
			10	115.34
07/05/2025	15:30:58.251	25		115.44
			25	115.44
			25	115.44
07/05/2025	15:30:54.410	5		115.46
			5	115.46
			5	115.46
07/05/2025	15:28:58.116	180		115.48
			180	115.48
			180	115.48
07/05/2025	15:28:44.921	10		115.58
			10	115.58
			10	115.58
07/05/2025	15:28:39.341	1		115.58
			1	115.58
			1	115.58
07/05/2025	15:28:00.790	25		115.50
			10	115.50
			25	115.50
			15	115.50
07/05/2025	15:27:59.866	20		115.88
			20	115.88
			20	115.88
07/05/2025	15:27:24.097	1		115.90
			1	115.90
			1	115.90
07/05/2025	15:26:49.107	138		115.96
			18	115.96
			120	115.96
			138	115.96
07/05/2025	15:22:34.835	330		115.90
			330	115.90
			180	115.90
			150	115.90
07/05/2025	15:22:34.738	150		115.88
			150	115.88
			150	115.88
07/05/2025	15:21:58.253	43		115.88
			43	115.88
			43	115.88
07/05/2025	15:21:06.684	5		115.88
			5	115.88
			5	115.88
07/05/2025	15:19:01.766	10		115.88
			10	115.88
			10	115.88
07/05/2025	15:18:34.043	16		115.88
			16	115.88
			16	115.88
07/05/2025	15:18:30.921	64		115.88
			64	115.88
			64	115.88
07/05/2025	15:14:59.270	25		115.94
			25	115.94
			25	115.94
07/05/2025	15:11:32.568	150		115.86
			150	115.86
			150	115.86
07/05/2025	15:09:57.714	122		115.74
			122	115.74
			122	115.74
07/05/2025	15:08:22.517	22		115.84
			22	115.84
			22	115.84
07/05/2025	15:08:00.939	87		115.84
			87	115.84
			87	115.84
07/05/2025	15:05:13.034	15		115.90
			15	115.90
			15	115.90
07/05/2025	15:04:27.788	12		115.90
			12	115.90
			12	115.90
07/05/2025	15:04:25.361	1		115.90
			1	115.90
			1	115.90
07/05/2025	15:03:13.061	6		115.74
			6	115.74
			6	115.74
07/05/2025	15:01:05.182	43		115.98
			43	115.98
			43	115.98
07/05/2025	15:00:50.173	5		116.16
			5	116.16
			5	116.16
07/05/2025	14:59:45.117	5		116.16
			5	116.16
			5	116.16
07/05/2025	14:59:07.709	5		116.18
			5	116.18
			5	116.18
07/05/2025	14:58:56.988	5		115.92
			5	115.92
			5	115.92
07/05/2025	14:58:41.317	130		115.92
			130	115.92
			130	115.92
07/05/2025	14:58:41.282	140		115.92
			140	115.92
			130	115.92
			10	115.92
07/05/2025	14:58:24.559	8		116.16
			8	116.16
			8	116.16
07/05/2025	14:58:08.390	10		116.16
			10	116.16
			10	116.16
07/05/2025	14:58:07.683	19		116.16
			19	116.16
			19	116.16
07/05/2025	14:55:22.298	13		116.18
			13	116.18
			13	116.18
07/05/2025	14:53:10.627	20		116.18
			20	116.18
			20	116.18
07/05/2025	14:53:07.278	2		116.14
			2	116.14
			2	116.14
07/05/2025	14:48:05.536	228		115.80
			228	115.80
			228	115.80
07/05/2025	14:47:40.078	21		115.80
			21	115.80
			21	115.80
07/05/2025	14:46:54.004	4		115.80
			4	115.80
			4	115.80
07/05/2025	14:44:42.271	16		115.80
			16	115.80
			16	115.80
07/05/2025	14:43:48.520	20		115.80
			20	115.80
			20	115.80
07/05/2025	14:43:17.818	10		115.72
			10	115.72
			10	115.72
07/05/2025	14:40:26.511	12		115.78
			12	115.78
			12	115.78
07/05/2025	14:39:27.230	17		115.78
			17	115.78
			17	115.78
07/05/2025	14:35:36.203	18		115.78
			18	115.78
			18	115.78
07/05/2025	14:35:03.118	32		115.76
			32	115.76
			32	115.76
07/05/2025	14:34:43.143	8		115.72
			8	115.72
			8	115.72
07/05/2025	14:27:19.236	43		115.72
			43	115.72
			43	115.72
07/05/2025	14:25:52.077	80		115.78
			60	115.78
			20	115.78
			80	115.78
07/05/2025	14:24:22.405	180		115.76
			180	115.76
			180	115.76
07/05/2025	14:23:58.675	9		115.62
			9	115.62
			9	115.62
07/05/2025	14:17:53.599	27		115.72
			27	115.72
			27	115.72
07/05/2025	14:17:01.416	7		115.78
			7	115.78
			7	115.78
07/05/2025	14:15:28.676	9		115.78
			9	115.78
			9	115.78
07/05/2025	14:14:37.783	7		115.78
			7	115.78
			7	115.78
07/05/2025	14:14:23.931	25		115.78
			25	115.78
			25	115.78
07/05/2025	14:14:08.236	50		115.70
			50	115.70
			50	115.70
07/05/2025	14:11:29.717	2		115.78
			2	115.78
			2	115.78
07/05/2025	14:11:01.529	2		115.78
			2	115.78
			2	115.78
07/05/2025	14:09:49.200	14		115.78
			14	115.78
			14	115.78
07/05/2025	14:07:21.105	30		115.80
			30	115.80
			30	115.80
07/05/2025	14:07:13.382	5		115.78
			5	115.78
			5	115.78
07/05/2025	14:04:51.523	9		115.80
			9	115.80
			9	115.80
07/05/2025	14:00:42.108	20		115.80
			20	115.80
			20	115.80
07/05/2025	13:59:40.154	4		115.80
			4	115.80
			4	115.80
07/05/2025	13:55:26.282	10		115.78
			10	115.78
			10	115.78
07/05/2025	13:55:22.941	50		115.78
			50	115.78
			50	115.78
07/05/2025	13:52:37.833	14		115.78
			14	115.78
			14	115.78
07/05/2025	13:52:35.181	100		115.78
			100	115.78
			100	115.78
07/05/2025	13:52:12.331	93		115.78
			93	115.78
			93	115.78
07/05/2025	13:50:39.267	5		115.78
			5	115.78
			5	115.78
07/05/2025	13:48:49.418	50		115.78
			50	115.78
			50	115.78
07/05/2025	13:48:27.550	150		115.70
			150	115.70
			150	115.70
07/05/2025	13:47:21.054	7		115.76
			7	115.76
			7	115.76
07/05/2025	13:44:56.663	10		115.78
			10	115.78
			10	115.78
07/05/2025	13:37:02.385	10		115.80
			10	115.80
			10	115.80
07/05/2025	13:36:36.785	5		115.80
			5	115.80
			5	115.80
07/05/2025	13:36:00.030	130		115.70
			130	115.70
			130	115.70
07/05/2025	13:35:34.834	10		115.66
			10	115.66
			10	115.66
07/05/2025	13:31:28.847	10		115.66
			10	115.66
			10	115.66
07/05/2025	13:22:49.738	87		115.68
			87	115.68
			87	115.68
07/05/2025	13:21:40.209	130		115.60
			129	115.60
			130	115.60
			1	115.60
07/05/2025	13:16:13.452	25		115.68
			25	115.68
			25	115.68
07/05/2025	13:14:47.218	10		115.68
			10	115.68
			10	115.68
07/05/2025	13:09:23.117	25		115.68
			25	115.68
			25	115.68
07/05/2025	13:09:17.627	10		115.68
			10	115.68
			10	115.68
07/05/2025	13:01:24.816	10		115.68
			10	115.68
			10	115.68
07/05/2025	12:58:24.738	25		115.68
			25	115.68
			25	115.68
07/05/2025	12:57:56.869	10		115.68
			10	115.68
			10	115.68
07/05/2025	12:55:34.834	5		115.70
			5	115.70
			5	115.70
07/05/2025	12:49:21.245	1		115.70
			1	115.70
			1	115.70
07/05/2025	12:48:26.220	50		115.70
			50	115.70
			50	115.70
07/05/2025	12:45:26.013	1		115.70
			1	115.70
			1	115.70
07/05/2025	12:44:32.550	26		115.70
			26	115.70
			26	115.70
07/05/2025	12:44:01.746	3		115.70
			3	115.70
			3	115.70
07/05/2025	12:40:36.740	8		115.70
			8	115.70
			8	115.70
07/05/2025	12:38:21.219	6		115.70
			6	115.70
			6	115.70
07/05/2025	12:37:31.764	10		115.70
			10	115.70
			10	115.70
07/05/2025	12:37:23.786	15		115.70
			15	115.70
			15	115.70
07/05/2025	12:36:53.809	5		115.70
			5	115.70
			5	115.70
07/05/2025	12:32:15.052	31		115.70
			31	115.70
			31	115.70
07/05/2025	12:31:53.141	100		115.50
			100	115.50
			100	115.50
07/05/2025	12:31:30.929	5		115.70
			5	115.70
			5	115.70
07/05/2025	12:16:45.765	100		115.70
			100	115.70
			100	115.70
07/05/2025	12:12:44.171	20		115.70
			20	115.70
			20	115.70
07/05/2025	12:08:44.481	150		115.60
			150	115.60
			150	115.60
07/05/2025	12:08:36.300	150		115.60
			150	115.60
			150	115.60
07/05/2025	12:05:33.953	10		115.50
			10	115.50
			10	115.50
07/05/2025	11:59:51.399	14		115.70
			14	115.70
			14	115.70
07/05/2025	11:58:39.860	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:51:46.494	3		115.68
			3	115.68
			3	115.68
07/05/2025	11:48:06.465	100		115.68
			100	115.68
			100	115.68
07/05/2025	11:46:52.536	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:42:38.820	30		115.68
			30	115.68
			30	115.68
07/05/2025	11:36:16.244	20		115.68
			20	115.68
			20	115.68
07/05/2025	11:34:19.285	30		115.68
			30	115.68
			30	115.68
07/05/2025	11:33:57.559	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:31:50.073	1		115.68
			1	115.68
			1	115.68
07/05/2025	11:31:49.089	20		115.50
			20	115.50
			20	115.50
07/05/2025	11:27:31.914	50		115.68
			50	115.68
			50	115.68
07/05/2025	11:26:13.857	1		115.68
			1	115.68
			1	115.68
07/05/2025	11:25:19.749	2		115.50
			2	115.50
			2	115.50
07/05/2025	11:25:12.142	8		115.68
			8	115.68
			8	115.68
07/05/2025	11:25:09.413	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:23:38.349	100		115.68
			100	115.68
			100	115.68
07/05/2025	11:20:38.689	1		115.70
			1	115.70
			1	115.70
07/05/2025	11:20:27.401	8		115.70
			8	115.70
			8	115.70
07/05/2025	11:20:07.385	140		115.60
			135	115.60
			5	115.60
			40	115.60
			100	115.60
07/05/2025	11:18:33.040	145		115.50
			145	115.50
			130	115.50
			15	115.50
07/05/2025	11:17:37.492	10		115.60
			10	115.60
			10	115.60
07/05/2025	11:16:14.183	5		115.60
			5	115.60
			5	115.60
07/05/2025	11:15:11.370	27		115.58
			20	115.58
			7	115.58
			20	115.58
			7	115.58
07/05/2025	11:08:54.024	130		115.58
			130	115.58
			130	115.58
07/05/2025	11:07:50.649	3		115.58
			3	115.58
			3	115.58
07/05/2025	11:07:18.454	45		115.58
			4	115.58
			41	115.58
			45	115.58
07/05/2025	11:05:28.544	130		115.58
			130	115.58
			130	115.58
07/05/2025	11:04:52.311	9		115.58
			9	115.58
			9	115.58
07/05/2025	11:03:27.489	6		115.58
			6	115.58
			6	115.58
07/05/2025	11:00:46.029	25		115.58
			25	115.58
			25	115.58
07/05/2025	10:59:46.857	30		115.58
			30	115.58
			14	115.58
			16	115.58
07/05/2025	10:59:20.336	25		115.50
			25	115.50
			25	115.50
07/05/2025	10:58:23.833	29		115.50
			29	115.50
			29	115.50
07/05/2025	10:55:36.854	40		115.50
			40	115.50
			40	115.50
07/05/2025	10:54:37.967	22		115.50
			22	115.50
			22	115.50
07/05/2025	10:53:27.375	17		115.50
			17	115.50
			17	115.50
07/05/2025	10:52:59.141	43		115.50
			43	115.50
			43	115.50
07/05/2025	10:50:07.520	9		115.50
			9	115.50
			9	115.50
07/05/2025	10:49:40.750	1		115.50
			1	115.50
			1	115.50
07/05/2025	10:44:50.001	5		115.58
			5	115.58
			5	115.58
07/05/2025	10:44:35.683	50		115.58
			50	115.58
			50	115.58
07/05/2025	10:41:54.809	4		115.40
			4	115.40
			4	115.40
07/05/2025	10:41:49.883	1		115.58
			1	115.58
			1	115.58
07/05/2025	10:41:28.143	2		115.58
			2	115.58
			2	115.58
07/05/2025	10:40:18.469	48		115.40
			48	115.40
			11	115.40
			37	115.40
07/05/2025	10:39:04.504	20		115.58
			20	115.58
			20	115.58
07/05/2025	10:30:11.788	1		115.58
			1	115.58
			1	115.58
07/05/2025	10:30:11.727	2		115.58
			2	115.58
			2	115.58
07/05/2025	10:28:37.754	30		115.58
			30	115.58
			30	115.58
07/05/2025	10:28:34.540	30		115.58
			30	115.58
			30	115.58
07/05/2025	10:26:22.706	45		115.58
			45	115.58
			45	115.58
07/05/2025	10:24:42.907	6		115.58
			6	115.58
			6	115.58
07/05/2025	10:24:37.000	10		115.58
			10	115.58
			10	115.58
07/05/2025	10:20:02.363	10		115.58
			10	115.58
			10	115.58
07/05/2025	10:16:28.313	5		115.68
			5	115.68
			5	115.68
07/05/2025	10:16:23.881	4		115.68
			4	115.68
			4	115.68
07/05/2025	10:16:06.911	50		115.68
			39	115.68
			11	115.68
			50	115.68
07/05/2025	10:14:52.883	10		115.50
			10	115.50
			10	115.50
07/05/2025	10:14:38.308	7		115.50
			7	115.50
			7	115.50
07/05/2025	10:14:11.540	60		115.40
			60	115.40
			60	115.40
07/05/2025	10:13:53.003	20		115.50
			20	115.50
			20	115.50
07/05/2025	10:12:42.064	5		115.50
			5	115.50
			5	115.50
07/05/2025	10:07:37.018	12		115.40
			12	115.40
			12	115.40
07/05/2025	10:06:37.321	25		115.50
			25	115.50
			25	115.50
07/05/2025	10:05:33.459	44		115.52
			44	115.52
			44	115.52
07/05/2025	10:05:15.169	12		115.52
			12	115.52
			12	115.52
07/05/2025	10:04:47.466	116		115.68
			116	115.68
			111	115.68
			5	115.68
07/05/2025	10:00:19.108	44		115.52
			44	115.52
			44	115.52
07/05/2025	10:00:12.292	44		115.52
			44	115.52
			44	115.52
07/05/2025	09:57:25.076	44		115.52
			44	115.52
			44	115.52
07/05/2025	09:55:40.829	1		115.68
			1	115.68
			1	115.68
07/05/2025	09:54:58.373	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:52:19.831	14		115.68
			14	115.68
			14	115.68
07/05/2025	09:49:01.299	22		115.68
			22	115.68
			22	115.68
07/05/2025	09:48:46.178	21		115.68
			21	115.68
			21	115.68
07/05/2025	09:44:02.922	130		115.50
			130	115.50
			130	115.50
07/05/2025	09:44:02.540	20		115.68
			20	115.68
			20	115.68
07/05/2025	09:43:59.146	90		115.50
			90	115.50
			90	115.50
07/05/2025	09:43:00.184	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:42:53.321	40		115.68
			40	115.68
			40	115.68
07/05/2025	09:42:26.970	23		115.68
			23	115.68
			23	115.68
07/05/2025	09:40:54.193	30		115.68
			30	115.68
			30	115.68
07/05/2025	09:40:43.505	20		115.50
			20	115.50
			20	115.50
07/05/2025	09:39:41.309	33		115.68
			33	115.68
			5	115.68
			8	115.68
			20	115.68
07/05/2025	09:37:30.997	130		115.50
			130	115.50
			130	115.50

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: 1 631.50
Ask: 1 634.00
Volume: 71 684
-0.94%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 17:44:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice