Tradegate Exchange

Super Micro Computer Inc.

365

314

26.68

Date	Time	Volume	Order Volume	Price
15/12/2025	21:54:32.578	195		26.68
			195	26.68
			195	26.68
15/12/2025	21:54:27.128	38		26.68
			38	26.68
			38	26.68
15/12/2025	21:54:17.882	1		26.66
			1	26.66
			1	26.66
15/12/2025	21:48:13.853	100		26.71
			100	26.71
			100	26.71
15/12/2025	21:47:58.820	4		26.69
			4	26.69
			4	26.69
15/12/2025	21:40:05.003	100		26.65
			100	26.65
			100	26.65
15/12/2025	21:36:25.982	513		26.61
			513	26.61
			513	26.61
15/12/2025	21:35:59.181	1 500		26.61
			1 500	26.61
			1 500	26.61
15/12/2025	21:35:49.545	250		26.61
			250	26.61
			250	26.61
15/12/2025	21:29:17.427	3		26.66
			3	26.66
			3	26.66
15/12/2025	21:27:27.862	100		26.65
			100	26.65
			100	26.65
15/12/2025	21:25:32.915	50		26.67
			50	26.67
			50	26.67
15/12/2025	21:25:22.405	10		26.66
			10	26.66
			10	26.66
15/12/2025	21:23:09.992	12		26.65
			12	26.65
			12	26.65
15/12/2025	21:21:56.426	18		26.65
			18	26.65
			18	26.65
15/12/2025	21:21:42.088	33		26.62
			33	26.62
			33	26.62
15/12/2025	21:20:41.285	50		26.70
			50	26.70
			50	26.70
15/12/2025	21:19:31.220	40		26.73
			40	26.73
			40	26.73
15/12/2025	21:14:58.086	111		26.71
			111	26.71
			111	26.71
15/12/2025	21:14:04.326	150		26.73
			150	26.73
			150	26.73
15/12/2025	21:10:51.295	250		26.74
			250	26.74
			250	26.74
15/12/2025	21:07:53.015	70		26.75
			70	26.75
			70	26.75
15/12/2025	21:01:03.338	25		26.71
			25	26.71
			25	26.71
15/12/2025	21:01:03.255	175		26.75
			100	26.75
			75	26.75
			175	26.75
15/12/2025	21:00:58.251	190		26.76
			190	26.76
			190	26.76
15/12/2025	20:59:21.111	350		26.80
			350	26.80
			350	26.80
15/12/2025	20:50:33.288	200		26.76
			200	26.76
			200	26.76
15/12/2025	20:48:40.502	40		26.76
			40	26.76
			40	26.76
15/12/2025	20:46:15.417	20		26.80
			20	26.80
			20	26.80
15/12/2025	20:36:15.898	450		26.86
			450	26.86
			450	26.86
15/12/2025	20:24:13.245	1		26.91
			1	26.91
			1	26.91
15/12/2025	20:18:37.189	8		26.93
			8	26.93
			8	26.93
15/12/2025	20:16:20.590	50		26.95
			50	26.95
			50	26.95
15/12/2025	20:14:01.640	200		26.95
			200	26.95
			200	26.95
15/12/2025	20:10:05.107	50		26.99
			50	26.99
			50	26.99
15/12/2025	20:04:57.704	20		27.07
			20	27.07
			20	27.07
15/12/2025	20:03:23.745	500		27.01
			500	27.01
			500	27.01
15/12/2025	20:01:09.689	38		27.01
			38	27.01
			38	27.01
15/12/2025	19:55:41.351	18		26.99
			18	26.99
			18	26.99
15/12/2025	19:44:08.810	1		26.92
			1	26.92
			1	26.92
15/12/2025	19:43:33.885	2		26.89
			2	26.89
			2	26.89
15/12/2025	19:39:46.879	42		26.90
			42	26.90
			42	26.90
15/12/2025	19:39:00.449	3		26.83
			3	26.83
			3	26.83
15/12/2025	19:38:46.559	1		26.86
			1	26.86
			1	26.86
15/12/2025	19:37:58.965	1		26.87
			1	26.87
			1	26.87
15/12/2025	19:35:18.021	100		26.81
			100	26.81
			100	26.81
15/12/2025	19:34:45.398	70		26.83
			70	26.83
			70	26.83
15/12/2025	19:34:34.112	28		26.87
			28	26.87
			28	26.87
15/12/2025	19:30:49.340	1		26.86
			1	26.86
			1	26.86
15/12/2025	19:28:46.175	500		26.83
			500	26.83
			500	26.83
15/12/2025	19:27:02.930	323		26.85
			323	26.85
			223	26.85
			100	26.85
15/12/2025	19:25:54.659	8		26.89
			8	26.89
			8	26.89
15/12/2025	19:25:18.696	36		26.86
			36	26.86
			36	26.86
15/12/2025	19:15:58.485	10		27.01
			10	27.01
			10	27.01
15/12/2025	18:53:43.290	400		26.99
			400	26.99
			400	26.99
15/12/2025	18:51:35.488	1		26.92
			1	26.92
			1	26.92
15/12/2025	18:51:24.763	37		26.95
			37	26.95
			37	26.95
15/12/2025	18:51:15.458	1		26.93
			1	26.93
			1	26.93
15/12/2025	18:47:39.551	15		26.98
			15	26.98
			15	26.98
15/12/2025	18:45:59.359	3		27.07
			3	27.07
			3	27.07
15/12/2025	18:42:23.992	16		26.98
			16	26.98
			16	26.98
15/12/2025	18:31:45.813	200		26.93
			200	26.93
			200	26.93
15/12/2025	18:30:51.259	73		27.00
			73	27.00
			73	27.00
15/12/2025	18:27:44.682	185		27.00
			185	27.00
			185	27.00
15/12/2025	18:21:51.786	90		26.98
			90	26.98
			90	26.98
15/12/2025	18:17:56.697	1		26.96
			1	26.96
			1	26.96
15/12/2025	18:16:00.033	100		26.93
			100	26.93
			100	26.93
15/12/2025	18:13:59.885	6		26.94
			6	26.94
			6	26.94
15/12/2025	18:08:08.235	50		26.94
			50	26.94
			50	26.94
15/12/2025	18:04:15.441	1		27.01
			1	27.01
			1	27.01
15/12/2025	18:02:45.885	15		27.00
			15	27.00
			15	27.00
15/12/2025	17:57:29.058	3 500		26.97
			3 500	26.97
			3 500	26.97
15/12/2025	17:57:00.551	1 500		26.97
			1 500	26.97
			1 500	26.97
15/12/2025	17:54:45.865	150		27.03
			150	27.03
			150	27.03
15/12/2025	17:54:38.639	1		27.03
			1	27.03
			1	27.03
15/12/2025	17:51:44.177	200		26.93
			200	26.93
			200	26.93
15/12/2025	17:51:31.922	100		26.94
			100	26.94
			100	26.94
15/12/2025	17:49:59.823	6		26.83
			6	26.83
			6	26.83
15/12/2025	17:45:07.390	191		26.93
			191	26.93
			191	26.93
15/12/2025	17:39:41.297	200		26.92
			200	26.92
			200	26.92
15/12/2025	17:39:08.604	1 050		26.95
			1 050	26.95
			1 050	26.95
15/12/2025	17:38:19.341	550		26.94
			550	26.94
			550	26.94
15/12/2025	17:36:06.698	25		27.00
			25	27.00
			25	27.00
15/12/2025	17:27:40.624	1		27.21
			1	27.21
			1	27.21
15/12/2025	17:26:57.644	1		27.18
			1	27.18
			1	27.18
15/12/2025	17:25:26.912	350		27.20
			350	27.20
			350	27.20
15/12/2025	17:20:32.071	600		27.17
			600	27.17
			600	27.17
15/12/2025	17:19:44.453	15		27.15
			15	27.15
			15	27.15
15/12/2025	17:17:52.823	577		27.11
			577	27.11
			534	27.11
			40	27.11
			3	27.11
15/12/2025	17:17:10.519	1 500		27.10
			1 500	27.10
			1 500	27.10
15/12/2025	17:15:34.962	50		27.01
			50	27.01
			50	27.01
15/12/2025	17:11:57.145	60		26.99
			60	26.99
			60	26.99
15/12/2025	17:08:29.282	65		26.97
			65	26.97
			65	26.97
15/12/2025	17:07:29.675	3		26.96
			3	26.96
			3	26.96
15/12/2025	17:07:16.298	38		26.99
			38	26.99
			38	26.99
15/12/2025	17:06:16.994	5		26.92
			5	26.92
			5	26.92
15/12/2025	17:02:39.645	15		26.87
			15	26.87
			15	26.87
15/12/2025	17:02:13.531	200		26.89
			200	26.89
			200	26.89
15/12/2025	17:01:39.249	1		26.89
			1	26.89
			1	26.89
15/12/2025	17:00:50.222	12		26.92
			12	26.92
			12	26.92
15/12/2025	17:00:23.173	20		26.92
			20	26.92
			20	26.92
15/12/2025	16:59:09.315	1		26.85
			1	26.85
			1	26.85
15/12/2025	16:57:20.225	1		26.87
			1	26.87
			1	26.87
15/12/2025	16:57:09.139	32		26.83
			32	26.83
			32	26.83
15/12/2025	16:56:14.273	250		26.84
			250	26.84
			250	26.84
15/12/2025	16:56:11.035	5		26.83
			5	26.83
			5	26.83
15/12/2025	16:54:37.925	40		26.81
			40	26.81
			40	26.81
15/12/2025	16:53:38.757	2		26.84
			2	26.84
			2	26.84
15/12/2025	16:52:28.390	200		26.93
			200	26.93
			200	26.93
15/12/2025	16:50:56.623	5		27.02
			5	27.02
			5	27.02
15/12/2025	16:50:22.313	832		27.03
			832	27.03
			832	27.03
15/12/2025	16:48:30.243	3		26.97
			3	26.97
			3	26.97
15/12/2025	16:48:18.066	4		26.98
			4	26.98
			4	26.98
15/12/2025	16:48:06.665	150		26.96
			150	26.96
			150	26.96
15/12/2025	16:47:42.368	100		26.98
			100	26.98
			100	26.98
15/12/2025	16:47:30.900	80		27.00
			80	27.00
			80	27.00
15/12/2025	16:42:53.318	85		26.85
			85	26.85
			85	26.85
15/12/2025	16:41:01.008	365		26.82
			365	26.82
			365	26.82
15/12/2025	16:41:00.927	1 500		26.82
			1 500	26.82
			1 500	26.82
15/12/2025	16:39:47.803	1		26.85
			1	26.85
			1	26.85
15/12/2025	16:36:47.505	188		26.87
			188	26.87
			188	26.87
15/12/2025	16:36:17.368	350		26.90
			350	26.90
			350	26.90
15/12/2025	16:35:53.926	1		26.93
			1	26.93
			1	26.93
15/12/2025	16:33:17.771	2		26.96
			2	26.96
			2	26.96
15/12/2025	16:32:59.984	100		26.91
			100	26.91
			100	26.91
15/12/2025	16:30:13.931	1		26.84
			1	26.84
			1	26.84
15/12/2025	16:29:30.501	200		26.80
			200	26.80
			200	26.80
15/12/2025	16:29:01.150	117		26.82
			117	26.82
			117	26.82
15/12/2025	16:26:55.655	60		26.89
			60	26.89
			60	26.89
15/12/2025	16:25:44.001	600		26.85
			600	26.85
			600	26.85
15/12/2025	16:25:42.121	1		26.88
			1	26.88
			1	26.88
15/12/2025	16:25:00.396	465		26.87
			465	26.87
			465	26.87
15/12/2025	16:24:23.105	258		26.88
			258	26.88
			258	26.88
15/12/2025	16:23:30.792	3		26.92
			3	26.92
			3	26.92
15/12/2025	16:23:00.898	1		26.97
			1	26.97
			1	26.97
15/12/2025	16:22:43.888	2		26.93
			2	26.93
			2	26.93
15/12/2025	16:21:02.571	60		27.06
			60	27.06
			60	27.06
15/12/2025	16:21:01.677	5		27.06
			5	27.06
			5	27.06
15/12/2025	16:20:37.677	49		27.01
			49	27.01
			49	27.01
15/12/2025	16:20:10.483	1 050		27.00
			1 050	27.00
			1 050	27.00
15/12/2025	16:19:43.196	10		26.96
			10	26.96
			10	26.96
15/12/2025	16:18:33.101	200		26.95
			200	26.95
			200	26.95
15/12/2025	16:16:48.712	1		26.99
			1	26.99
			1	26.99
15/12/2025	16:16:10.588	250		26.96
			250	26.96
			250	26.96
15/12/2025	16:13:41.930	4		27.04
			4	27.04
			4	27.04
15/12/2025	16:12:00.472	296		27.04
			296	27.04
			296	27.04
15/12/2025	16:11:09.146	1 300		27.00
			80	27.00
			1 300	27.00
			1 000	27.00
			220	27.00
15/12/2025	16:09:24.253	2		27.06
			2	27.06
			2	27.06
15/12/2025	16:07:22.456	250		27.11
			250	27.11
			250	27.11
15/12/2025	16:05:07.049	250		26.97
			250	26.97
			250	26.97
15/12/2025	16:03:59.478	17		26.94
			17	26.94
			17	26.94
15/12/2025	16:03:36.553	38		26.96
			38	26.96
			38	26.96
15/12/2025	16:02:25.636	1 030		26.94
			10	26.94
			220	26.94
			25	26.94
			400	26.94
			318	26.94
			40	26.94
			50	26.94
			200	26.94
			100	26.94
			19	26.94
			100	26.94
			8	26.94
			50	26.94
			10	26.94
			500	26.94
			10	26.94
15/12/2025	16:02:05.915	1 500		27.00
			30	27.00
			10	27.00
			25	27.00
			1 200	27.00
			1 500	27.00
			100	27.00
			35	27.00
			100	27.00
15/12/2025	16:00:56.886	100		27.01
			100	27.01
			100	27.01
15/12/2025	16:00:50.629	65		27.02
			65	27.02
			65	27.02
15/12/2025	16:00:42.614	37		27.04
			37	27.04
			37	27.04
15/12/2025	16:00:03.914	1		27.08
			1	27.08
			1	27.08
15/12/2025	15:59:07.057	250		27.02
			250	27.02
			250	27.02
15/12/2025	15:57:49.876	25		27.02
			25	27.02
			25	27.02
15/12/2025	15:57:49.689	150		27.02
			40	27.02
			150	27.02
			110	27.02
15/12/2025	15:57:12.564	200		27.05
			200	27.05
			200	27.05
15/12/2025	15:57:11.563	100		27.03
			100	27.03
			100	27.03
15/12/2025	15:56:51.170	683		27.07
			683	27.07
			683	27.07
15/12/2025	15:56:22.078	183		27.12
			183	27.12
			183	27.12
15/12/2025	15:55:45.819	348		27.12
			348	27.12
			348	27.12
15/12/2025	15:55:09.409	500		27.08
			500	27.08
			500	27.08
15/12/2025	15:55:04.602	1 500		27.08
			1 500	27.08
			1 500	27.08
15/12/2025	15:54:43.203	1 500		27.08
			1 500	27.08
			1 500	27.08
15/12/2025	15:54:34.358	1 500		27.08
			1 500	27.08
			1 500	27.08
15/12/2025	15:52:58.444	350		27.09
			350	27.09
			350	27.09
15/12/2025	15:52:26.106	175		27.07
			150	27.07
			25	27.07
			175	27.07
15/12/2025	15:52:08.432	20		27.15
			20	27.15
			20	27.15
15/12/2025	15:51:58.854	26		27.18
			26	27.18
			26	27.18
15/12/2025	15:51:11.592	175		27.18
			175	27.18
			175	27.18
15/12/2025	15:50:09.709	128		27.20
			50	27.20
			75	27.20
			128	27.20
			3	27.20
15/12/2025	15:49:26.726	1 100		27.22
			1 100	27.22
			1 100	27.22
15/12/2025	15:48:59.301	1 097		27.30
			1 097	27.30
			1 097	27.30
15/12/2025	15:48:00.574	13		27.30
			13	27.30
			13	27.30
15/12/2025	15:46:52.173	250		27.34
			250	27.34
			250	27.34
15/12/2025	15:46:41.505	1		27.41
			1	27.41
			1	27.41
15/12/2025	15:46:25.232	100		27.40
			100	27.40
			100	27.40
15/12/2025	15:43:10.016	300		27.39
			300	27.39
			300	27.39
15/12/2025	15:42:06.525	250		27.47
			250	27.47
			250	27.47
15/12/2025	15:41:27.518	83		27.44
			83	27.44
			47	27.44
			36	27.44
15/12/2025	15:41:16.031	1 400		27.45
			500	27.45
			1 400	27.45
			900	27.45
15/12/2025	15:41:00.694	1 440		27.50
			600	27.50
			100	27.50
			600	27.50
			1 440	27.50
			4	27.50
			100	27.50
			36	27.50
15/12/2025	15:40:01.143	79		27.55
			79	27.55
			79	27.55
15/12/2025	15:39:35.338	25		27.61
			25	27.61
			25	27.61
15/12/2025	15:37:27.788	12		27.73
			12	27.73
			12	27.73
15/12/2025	15:37:21.734	200		27.73
			200	27.73
			200	27.73
15/12/2025	15:34:04.293	214		27.81
			214	27.81
			214	27.81
15/12/2025	15:32:11.206	100		27.84
			100	27.84
			100	27.84
15/12/2025	15:31:03.498	881		27.80
			881	27.80
			881	27.80
15/12/2025	15:30:30.950	25		27.88
			25	27.88
			25	27.88
15/12/2025	15:20:03.022	1		28.03
			1	28.03
			1	28.03
15/12/2025	15:10:38.663	20		27.96
			20	27.96
			20	27.96
15/12/2025	15:03:50.762	1 500		28.00
			1 500	28.00
			1 500	28.00
15/12/2025	15:03:41.678	500		27.98
			500	27.98
			500	27.98
15/12/2025	15:02:09.321	500		27.94
			500	27.94
			500	27.94
15/12/2025	14:48:00.410	20		27.91
			20	27.91
			20	27.91
15/12/2025	14:47:18.077	59		27.93
			59	27.93
			59	27.93
15/12/2025	14:33:11.723	25		28.04
			25	28.04
			25	28.04
15/12/2025	14:31:55.699	300		28.00
			300	28.00
			300	28.00
15/12/2025	14:29:38.186	2		27.99
			2	27.99
			2	27.99
15/12/2025	14:11:28.593	250		27.91
			250	27.91
			250	27.91
15/12/2025	14:11:23.931	20		27.98
			20	27.98
			20	27.98
15/12/2025	14:09:19.092	10		27.97
			10	27.97
			10	27.97
15/12/2025	14:05:04.151	80		27.95
			80	27.95
			80	27.95
15/12/2025	14:01:12.145	2		27.81
			2	27.81
			2	27.81
15/12/2025	14:00:05.287	200		27.90
			200	27.90
			200	27.90
15/12/2025	13:55:55.460	10		27.89
			10	27.89
			10	27.89
15/12/2025	13:51:04.818	1		27.88
			1	27.88
			1	27.88
15/12/2025	13:50:50.321	1		27.82
			1	27.82
			1	27.82
15/12/2025	13:44:36.067	15		27.81
			15	27.81
			15	27.81
15/12/2025	13:38:48.028	30		27.82
			30	27.82
			30	27.82
15/12/2025	13:28:36.581	21		27.80
			21	27.80
			21	27.80
15/12/2025	13:22:49.348	29		27.81
			29	27.81
			29	27.81
15/12/2025	13:18:33.266	25		27.81
			25	27.81
			25	27.81
15/12/2025	13:11:09.064	1		27.81
			1	27.81
			1	27.81
15/12/2025	13:09:48.763	188		27.80
			188	27.80
			188	27.80
15/12/2025	13:08:08.761	5		27.82
			5	27.82
			5	27.82
15/12/2025	12:55:12.672	500		27.91
			500	27.91
			500	27.91
15/12/2025	12:51:06.068	10		27.99
			10	27.99
			10	27.99
15/12/2025	12:50:54.776	50		27.99
			50	27.99
			50	27.99
15/12/2025	12:46:10.665	15		27.94
			15	27.94
			15	27.94
15/12/2025	12:43:18.467	1		27.94
			1	27.94
			1	27.94
15/12/2025	12:29:11.087	5		27.92
			5	27.92
			5	27.92
15/12/2025	12:22:56.752	2		27.92
			2	27.92
			2	27.92
15/12/2025	12:21:38.620	25		27.86
			25	27.86
			25	27.86
15/12/2025	12:17:38.915	500		27.88
			500	27.88
			500	27.88
15/12/2025	12:17:27.471	500		27.88
			500	27.88
			500	27.88
15/12/2025	12:09:13.958	40		27.90
			40	27.90
			40	27.90
15/12/2025	12:05:58.483	1		27.90
			1	27.90
			1	27.90
15/12/2025	11:57:20.950	4		27.94
			4	27.94
			4	27.94
15/12/2025	11:55:17.982	70		27.94
			70	27.94
			70	27.94
15/12/2025	11:54:07.799	4		27.94
			4	27.94
			4	27.94
15/12/2025	11:44:54.535	216		27.90
			216	27.90
			216	27.90
15/12/2025	11:43:32.989	500		27.90
			500	27.90
			500	27.90
15/12/2025	11:39:12.575	30		27.91
			30	27.91
			30	27.91
15/12/2025	11:38:33.690	401		27.89
			401	27.89
			401	27.89
15/12/2025	11:31:42.369	8		27.92
			8	27.92
			8	27.92
15/12/2025	11:30:58.651	20		27.85
			20	27.85
			20	27.85
15/12/2025	11:21:56.449	72		27.94
			72	27.94
			72	27.94
15/12/2025	11:20:59.671	1		27.94
			1	27.94
			1	27.94
15/12/2025	11:18:47.333	100		27.94
			100	27.94
			100	27.94
15/12/2025	11:17:06.447	100		27.91
			100	27.91
			100	27.91
15/12/2025	11:16:51.806	300		27.91
			300	27.91
			300	27.91
15/12/2025	11:16:10.799	300		27.91
			300	27.91
			300	27.91
15/12/2025	11:14:23.251	40		27.91
			40	27.91
			40	27.91
15/12/2025	11:13:51.128	100		27.86
			100	27.86
			100	27.86
15/12/2025	11:13:41.481	500		27.86
			500	27.86
			500	27.86
15/12/2025	11:12:34.152	19		27.85
			19	27.85
			19	27.85
15/12/2025	11:11:53.243	500		27.90
			500	27.90
			500	27.90
15/12/2025	11:10:03.251	100		27.90
			100	27.90
			100	27.90
15/12/2025	11:07:25.420	200		27.92
			200	27.92
			200	27.92
15/12/2025	11:01:02.984	1		27.91
			1	27.91
			1	27.91
15/12/2025	11:01:02.341	2		27.91
			2	27.91
			2	27.91
15/12/2025	10:58:12.486	40		27.91
			40	27.91
			40	27.91
15/12/2025	10:54:27.246	300		27.91
			300	27.91
			300	27.91
15/12/2025	10:53:47.942	700		27.89
			200	27.89
			500	27.89
			700	27.89
15/12/2025	10:53:27.980	300		27.85
			300	27.85
			300	27.85
15/12/2025	10:52:52.620	500		27.84
			500	27.84
			500	27.84
15/12/2025	10:48:07.219	125		27.75
			125	27.75
			125	27.75
15/12/2025	10:47:09.935	72		27.82
			72	27.82
			72	27.82
15/12/2025	10:46:32.431	370		27.82
			370	27.82
			370	27.82
15/12/2025	10:46:03.934	20		27.82
			20	27.82
			20	27.82
15/12/2025	10:42:24.347	400		27.80
			400	27.80
			400	27.80
15/12/2025	10:42:03.435	500		27.80
			500	27.80
			500	27.80
15/12/2025	10:35:59.614	71		27.84
			71	27.84
			71	27.84
15/12/2025	10:32:56.673	300		27.74
			300	27.74
			300	27.74
15/12/2025	10:19:43.722	130		27.82
			130	27.82
			130	27.82
15/12/2025	10:19:18.990	40		27.84
			40	27.84
			40	27.84
15/12/2025	10:16:05.863	2		27.83
			2	27.83
			2	27.83
15/12/2025	10:00:09.243	1		27.84
			1	27.84
			1	27.84
15/12/2025	09:55:09.504	20		27.67
			20	27.67
			20	27.67
15/12/2025	09:34:59.521	22		27.62
			22	27.62
			22	27.62
15/12/2025	09:34:53.211	22		27.84
			22	27.84
			22	27.84
15/12/2025	09:30:53.068	16		27.84
			16	27.84
			16	27.84
15/12/2025	09:30:41.193	71		27.84
			50	27.84
			71	27.84
			21	27.84
15/12/2025	09:28:42.596	2		27.61
			2	27.61
			2	27.61
15/12/2025	09:19:41.600	20		27.80
			20	27.80
			20	27.80
15/12/2025	09:19:04.454	108		27.62
			108	27.62
			108	27.62
15/12/2025	09:19:03.952	81		27.62
			81	27.62
			81	27.62
15/12/2025	09:15:40.435	30		27.61
			30	27.61
			30	27.61
15/12/2025	09:14:35.893	15		27.79
			15	27.79
			15	27.79
15/12/2025	09:10:15.405	179		27.79
			179	27.79
			179	27.79
15/12/2025	09:00:02.823	11		27.79
			11	27.79
			11	27.79
15/12/2025	08:59:53.849	1		27.79
			1	27.79
			1	27.79
15/12/2025	08:57:25.926	26		27.84
			26	27.84
			26	27.84
15/12/2025	08:50:32.968	290		27.84
			290	27.84
			290	27.84
15/12/2025	08:48:09.239	100		27.84
			100	27.84
			100	27.84
15/12/2025	08:47:59.904	50		27.60
			50	27.60
			50	27.60
15/12/2025	08:43:16.246	100		27.84
			100	27.84
			100	27.84
15/12/2025	08:39:40.307	50		27.60
			50	27.60
			50	27.60
15/12/2025	08:24:39.910	388		27.84
			388	27.84
			388	27.84
15/12/2025	08:24:24.955	500		27.80
			500	27.80
			500	27.80
15/12/2025	08:23:05.913	5		27.80
			5	27.80
			5	27.80
15/12/2025	08:19:56.292	36		27.80
			36	27.80
			36	27.80
15/12/2025	08:06:59.635	3		27.56
			3	27.56
			3	27.56
15/12/2025	08:06:38.426	1		27.80
			1	27.80
			1	27.80
15/12/2025	08:06:29.273	1		27.80
			1	27.80
			1	27.80
15/12/2025	08:03:22.864	200		27.80
			200	27.80
			200	27.80
15/12/2025	08:00:32.970	12		27.56
			12	27.56
			12	27.56
15/12/2025	08:00:13.426	29		27.80
			29	27.80
			29	27.80
15/12/2025	07:42:08.703	70		27.80
			70	27.80
			70	27.80
15/12/2025	07:39:08.361	150		27.80
			150	27.80
			150	27.80
15/12/2025	07:30:52.604	3		27.80
			3	27.80
			3	27.80
15/12/2025	07:30:32.051	10		27.70
			10	27.70
			10	27.70
15/12/2025	07:30:29.387	4		27.72
			4	27.72
			4	27.72
15/12/2025	07:30:14.132	237		27.73
			237	27.73
			237	27.73
15/12/2025	07:30:13.362	250		27.73
			250	27.73
			250	27.73
15/12/2025	07:30:11.964	385		28.00
			200	28.00
			185	28.00
			385	28.00
15/12/2025	07:30:10.031	714		27.90
			115	27.90
			75	27.90
			10	27.90
			5	27.90
			500	27.90
			5	27.90
			4	27.90
			214	27.90
			500	27.90

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice