Tradegate Exchange

HOCHTIEF AG

510

404

314.20

Date	Time	Volume	Order Volume	Price
05/12/2025	21:57:32.300	5		314.20
			5	314.20
			5	314.20
05/12/2025	21:52:24.495	42		314.60
			42	314.60
			10	314.60
			32	314.60
05/12/2025	21:47:32.170	5		317.40
			5	317.40
			5	317.40
05/12/2025	21:42:23.717	47		316.60
			47	316.60
			47	316.60
05/12/2025	21:41:49.849	40		316.80
			40	316.80
			40	316.80
05/12/2025	21:39:08.575	40		316.80
			40	316.80
			40	316.80
05/12/2025	21:38:31.837	40		316.80
			40	316.80
			40	316.80
05/12/2025	21:38:31.444	10		316.60
			10	316.60
			10	316.60
05/12/2025	21:31:02.746	80		316.40
			80	316.40
			80	316.40
05/12/2025	21:30:56.863	40		316.60
			40	316.60
			40	316.60
05/12/2025	21:29:32.862	40		316.40
			40	316.40
			40	316.40
05/12/2025	21:28:29.886	10		316.00
			10	316.00
			10	316.00
05/12/2025	21:28:24.776	5		315.80
			5	315.80
			5	315.80
05/12/2025	21:28:24.539	5		316.40
			5	316.40
			5	316.40
05/12/2025	21:28:05.788	42		315.80
			10	315.80
			32	315.80
			42	315.80
05/12/2025	21:27:34.208	42		315.20
			32	315.20
			42	315.20
			10	315.20
05/12/2025	20:50:51.289	2		316.40
			2	316.40
			2	316.40
05/12/2025	20:45:01.196	20		315.60
			20	315.60
			10	315.60
			10	315.60
05/12/2025	20:41:24.946	1		316.00
			1	316.00
			1	316.00
05/12/2025	20:27:25.203	38		314.80
			38	314.80
			38	314.80
05/12/2025	20:27:20.546	20		315.00
			10	315.00
			20	315.00
			10	315.00
05/12/2025	20:27:18.668	10		315.60
			10	315.60
			10	315.60
05/12/2025	20:27:16.869	10		315.80
			10	315.80
			10	315.80
05/12/2025	20:15:03.572	5		317.20
			5	317.20
			5	317.20
05/12/2025	20:00:26.900	1		317.80
			1	317.80
			1	317.80
05/12/2025	19:55:23.811	3		316.00
			3	316.00
			3	316.00
05/12/2025	19:46:22.012	32		316.80
			22	316.80
			32	316.80
			10	316.80
05/12/2025	19:43:38.054	32		316.80
			32	316.80
			22	316.80
			10	316.80
05/12/2025	19:41:32.228	20		318.40
			20	318.40
			20	318.40
05/12/2025	19:38:20.843	40		317.80
			19	317.80
			40	317.80
			21	317.80
05/12/2025	19:33:56.785	3		316.60
			3	316.60
			3	316.60
05/12/2025	19:32:39.422	30		316.60
			20	316.60
			30	316.60
			10	316.60
05/12/2025	19:27:03.216	8		316.60
			8	316.60
			8	316.60
05/12/2025	19:17:51.443	3		316.20
			3	316.20
			3	316.20
05/12/2025	19:14:54.144	10		318.00
			10	318.00
			10	318.00
05/12/2025	19:05:51.073	12		318.40
			10	318.40
			2	318.40
			12	318.40
05/12/2025	19:03:54.137	100		317.60
			100	317.60
			100	317.60
05/12/2025	19:03:44.133	100		317.60
			100	317.60
			100	317.60
05/12/2025	19:03:34.135	40		317.60
			40	317.60
			40	317.60
05/12/2025	19:03:24.140	40		317.60
			40	317.60
			40	317.60
05/12/2025	19:02:51.547	10		317.00
			10	317.00
			10	317.00
05/12/2025	18:58:36.720	31		317.40
			10	317.40
			10	317.40
			1	317.40
			10	317.40
			31	317.40
05/12/2025	18:56:24.698	10		317.40
			10	317.40
			10	317.40
05/12/2025	18:54:05.023	3		317.40
			3	317.40
			3	317.40
05/12/2025	18:51:41.558	2		317.40
			2	317.40
			2	317.40
05/12/2025	18:38:44.366	4		315.20
			4	315.20
			4	315.20
05/12/2025	18:27:59.260	7		315.00
			7	315.00
			2	315.00
			5	315.00
05/12/2025	18:22:14.083	10		315.20
			10	315.20
			10	315.20
05/12/2025	18:17:26.320	20		315.60
			20	315.60
			20	315.60
05/12/2025	18:17:17.883	32		315.80
			32	315.80
			32	315.80
05/12/2025	18:15:56.629	32		315.80
			32	315.80
			32	315.80
05/12/2025	18:15:45.273	32		315.80
			32	315.80
			10	315.80
			22	315.80
05/12/2025	18:11:56.352	2		317.80
			2	317.80
			2	317.80
05/12/2025	18:00:31.475	3		315.60
			3	315.60
			3	315.60
05/12/2025	18:00:28.337	7		315.60
			7	315.60
			7	315.60
05/12/2025	17:59:58.457	2		317.80
			2	317.80
			2	317.80
05/12/2025	17:59:22.355	71		317.80
			33	317.80
			71	317.80
			38	317.80
05/12/2025	17:56:28.086	38		316.80
			38	316.80
			38	316.80
05/12/2025	17:54:38.217	20		318.60
			20	318.60
			20	318.60
05/12/2025	17:54:19.991	6		319.80
			6	319.80
			6	319.80
05/12/2025	17:54:19.908	30		319.60
			30	319.60
			30	319.60
05/12/2025	17:54:11.806	40		317.80
			40	317.80
			40	317.80
05/12/2025	17:54:03.362	40		315.60
			40	315.60
			40	315.60
05/12/2025	17:53:56.829	5		316.00
			5	316.00
			5	316.00
05/12/2025	17:53:45.561	40		317.00
			40	317.00
			40	317.00
05/12/2025	17:53:21.694	9		316.80
			9	316.80
			9	316.80
05/12/2025	17:53:18.464	40		315.80
			40	315.80
			40	315.80
05/12/2025	17:52:14.860	40		316.60
			40	316.60
			40	316.60
05/12/2025	17:50:15.273	40		316.60
			40	316.60
			40	316.60
05/12/2025	17:49:59.781	78		316.40
			78	316.40
			78	316.40
05/12/2025	17:49:59.383	10		316.40
			10	316.40
			10	316.40
05/12/2025	17:37:38.271	7		316.40
			7	316.40
			7	316.40
05/12/2025	17:36:11.052	10		313.40
			1	313.40
			9	313.40
			10	313.40
05/12/2025	17:29:14.136	15		312.60
			15	312.60
			15	312.60
05/12/2025	17:28:04.896	25		312.00
			25	312.00
			25	312.00
05/12/2025	17:27:54.950	25		312.20
			25	312.20
			25	312.20
05/12/2025	17:22:39.904	30		312.00
			30	312.00
			30	312.00
05/12/2025	17:19:41.736	9		312.20
			9	312.20
			9	312.20
05/12/2025	17:11:06.765	96		312.00
			96	312.00
			96	312.00
05/12/2025	17:09:14.738	10		312.00
			10	312.00
			10	312.00
05/12/2025	17:04:54.998	1		311.60
			1	311.60
			1	311.60
05/12/2025	17:04:25.225	170		311.80
			170	311.80
			170	311.80
05/12/2025	17:04:08.183	130		311.80
			130	311.80
			130	311.80
05/12/2025	17:02:46.965	6		312.00
			6	312.00
			6	312.00
05/12/2025	16:58:27.251	15		311.60
			15	311.60
			15	311.60
05/12/2025	16:58:27.143	82		311.60
			30	311.60
			8	311.60
			4	311.60
			82	311.60
			40	311.60
05/12/2025	16:58:27.057	30		312.00
			30	312.00
			30	312.00
05/12/2025	16:57:22.719	12		312.40
			12	312.40
			12	312.40
05/12/2025	16:55:37.383	10		312.80
			10	312.80
			10	312.80
05/12/2025	16:54:22.000	9		312.60
			9	312.60
			9	312.60
05/12/2025	16:50:26.971	100		312.60
			100	312.60
			100	312.60
05/12/2025	16:49:10.904	20		313.00
			10	313.00
			20	313.00
			7	313.00
			3	313.00
05/12/2025	16:47:14.600	3		312.80
			3	312.80
			3	312.80
05/12/2025	16:45:11.922	10		313.80
			10	313.80
			10	313.80
05/12/2025	16:41:40.787	70		314.00
			70	314.00
			70	314.00
05/12/2025	16:40:49.548	3		313.60
			3	313.60
			3	313.60
05/12/2025	16:33:40.832	4		314.60
			4	314.60
			4	314.60
05/12/2025	16:33:25.619	10		314.20
			10	314.20
			10	314.20
05/12/2025	16:32:10.999	5		314.40
			5	314.40
			5	314.40
05/12/2025	16:29:58.171	57		314.00
			57	314.00
			57	314.00
05/12/2025	16:28:22.454	7		314.60
			7	314.60
			7	314.60
05/12/2025	16:25:47.784	3		314.00
			3	314.00
			3	314.00
05/12/2025	16:24:04.212	74		314.00
			74	314.00
			74	314.00
05/12/2025	16:23:25.882	35		314.00
			35	314.00
			35	314.00
05/12/2025	16:23:25.832	50		314.00
			50	314.00
			50	314.00
05/12/2025	16:20:34.714	46		314.00
			10	314.00
			21	314.00
			3	314.00
			25	314.00
			25	314.00
			8	314.00
05/12/2025	16:20:34.667	16		314.00
			16	314.00
			16	314.00
05/12/2025	16:19:34.794	6		314.40
			6	314.40
			6	314.40
05/12/2025	16:17:00.546	8		315.20
			8	315.20
			8	315.20
05/12/2025	16:16:29.430	10		314.80
			10	314.80
			10	314.80
05/12/2025	16:15:32.441	40		315.00
			40	315.00
			40	315.00
05/12/2025	16:15:24.410	3		315.00
			3	315.00
			3	315.00
05/12/2025	16:15:20.514	40		314.60
			40	314.60
			40	314.60
05/12/2025	16:14:14.450	11		314.60
			11	314.60
			6	314.60
			5	314.60
05/12/2025	16:11:38.478	15		315.20
			15	315.20
			15	315.20
05/12/2025	16:07:28.138	25		316.00
			25	316.00
			25	316.00
05/12/2025	16:06:54.083	5		315.80
			5	315.80
			5	315.80
05/12/2025	16:06:13.727	60		316.80
			60	316.80
			60	316.80
05/12/2025	16:04:51.417	6		316.20
			6	316.20
			6	316.20
05/12/2025	16:02:27.127	100		316.20
			100	316.20
			100	316.20
05/12/2025	16:02:21.722	70		316.20
			70	316.20
			70	316.20
05/12/2025	16:00:02.613	1		317.80
			1	317.80
			1	317.80
05/12/2025	15:59:10.527	110		317.40
			110	317.40
			110	317.40
05/12/2025	15:58:57.056	26		317.80
			20	317.80
			6	317.80
			26	317.80
05/12/2025	15:58:55.980	70		317.80
			70	317.80
			70	317.80
05/12/2025	15:58:54.719	70		317.60
			70	317.60
			70	317.60
05/12/2025	15:58:53.477	70		317.60
			70	317.60
			70	317.60
05/12/2025	15:57:54.057	70		317.60
			70	317.60
			70	317.60
05/12/2025	15:55:40.969	10		317.20
			10	317.20
			10	317.20
05/12/2025	15:54:02.251	40		317.00
			40	317.00
			40	317.00
05/12/2025	15:52:29.271	15		317.00
			15	317.00
			15	317.00
05/12/2025	15:51:46.797	30		316.60
			30	316.60
			30	316.60
05/12/2025	15:51:43.027	70		316.60
			70	316.60
			70	316.60
05/12/2025	15:51:30.142	5		316.60
			5	316.60
			5	316.60
05/12/2025	15:51:13.705	25		316.60
			25	316.60
			25	316.60
05/12/2025	15:46:38.670	10		316.80
			10	316.80
			10	316.80
05/12/2025	15:45:32.885	10		317.20
			10	317.20
			10	317.20
05/12/2025	15:45:12.744	130		317.00
			130	317.00
			130	317.00
05/12/2025	15:42:31.414	10		317.60
			10	317.60
			10	317.60
05/12/2025	15:42:23.896	114		317.00
			14	317.00
			114	317.00
			100	317.00
05/12/2025	15:41:12.681	9		317.00
			9	317.00
			9	317.00
05/12/2025	15:40:50.438	8		317.20
			8	317.20
			8	317.20
05/12/2025	15:40:04.340	44		317.00
			44	317.00
			44	317.00
05/12/2025	15:36:15.172	1		317.20
			1	317.20
			1	317.20
05/12/2025	15:36:08.921	10		317.20
			10	317.20
			10	317.20
05/12/2025	15:32:44.639	130		318.80
			130	318.80
			130	318.80
05/12/2025	15:32:25.913	20		318.60
			20	318.60
			20	318.60
05/12/2025	15:32:08.192	1		319.20
			1	319.20
			1	319.20
05/12/2025	15:23:39.764	3		318.80
			3	318.80
			3	318.80
05/12/2025	15:22:18.039	20		318.60
			20	318.60
			20	318.60
05/12/2025	15:22:05.438	45		318.20
			45	318.20
			45	318.20
05/12/2025	15:19:59.553	4		318.60
			4	318.60
			4	318.60
05/12/2025	15:16:44.376	5		318.80
			5	318.80
			5	318.80
05/12/2025	15:16:26.938	20		318.80
			20	318.80
			20	318.80
05/12/2025	15:12:18.008	20		318.60
			20	318.60
			20	318.60
05/12/2025	15:11:46.621	6		318.40
			6	318.40
			6	318.40
05/12/2025	15:08:39.327	7		318.80
			7	318.80
			7	318.80
05/12/2025	15:01:46.140	4		319.00
			4	319.00
			4	319.00
05/12/2025	15:01:01.933	4		318.00
			4	318.00
			4	318.00
05/12/2025	15:00:10.342	100		318.00
			96	318.00
			100	318.00
			4	318.00
05/12/2025	14:56:44.932	27		318.60
			27	318.60
			27	318.60
05/12/2025	14:53:21.869	8		318.60
			8	318.60
			8	318.60
05/12/2025	14:50:03.995	5		319.00
			5	319.00
			5	319.00
05/12/2025	14:49:50.556	80		319.20
			80	319.20
			80	319.20
05/12/2025	14:47:03.688	70		319.20
			70	319.20
			70	319.20
05/12/2025	14:45:11.705	100		319.40
			100	319.40
			100	319.40
05/12/2025	14:44:03.551	70		319.60
			70	319.60
			70	319.60
05/12/2025	14:43:08.143	22		320.00
			22	320.00
			15	320.00
			7	320.00
05/12/2025	14:43:07.996	70		320.00
			12	320.00
			70	320.00
			50	320.00
			5	320.00
			3	320.00
05/12/2025	14:43:06.953	70		320.00
			70	320.00
			70	320.00
05/12/2025	14:43:06.698	70		320.00
			15	320.00
			55	320.00
			70	320.00
05/12/2025	14:43:01.781	246		320.00
			214	320.00
			6	320.00
			90	320.00
			156	320.00
			26	320.00
05/12/2025	14:42:49.647	70		320.00
			70	320.00
			70	320.00
05/12/2025	14:37:13.614	100		320.60
			100	320.60
			100	320.60
05/12/2025	14:35:46.940	23		320.60
			23	320.60
			23	320.60
05/12/2025	14:35:06.572	130		320.60
			130	320.60
			130	320.60
05/12/2025	14:29:55.081	1		321.20
			1	321.20
			1	321.20
05/12/2025	14:27:50.354	29		321.60
			29	321.60
			29	321.60
05/12/2025	14:27:49.767	70		321.60
			70	321.60
			70	321.60
05/12/2025	14:27:48.425	70		321.60
			70	321.60
			70	321.60
05/12/2025	14:27:42.164	70		321.40
			70	321.40
			70	321.40
05/12/2025	14:27:20.689	70		321.40
			70	321.40
			70	321.40
05/12/2025	14:25:25.502	100		321.60
			100	321.60
			100	321.60
05/12/2025	14:24:54.870	2		321.80
			2	321.80
			2	321.80
05/12/2025	14:23:45.585	70		321.80
			70	321.80
			70	321.80
05/12/2025	14:22:04.243	2		321.80
			2	321.80
			2	321.80
05/12/2025	14:21:51.615	10		321.80
			10	321.80
			10	321.80
05/12/2025	14:21:07.805	1		321.80
			1	321.80
			1	321.80
05/12/2025	14:20:30.467	1		321.40
			1	321.40
			1	321.40
05/12/2025	14:19:50.707	50		321.40
			50	321.40
			50	321.40
05/12/2025	14:16:37.830	5		321.80
			5	321.80
			5	321.80
05/12/2025	14:11:30.075	3		321.80
			3	321.80
			3	321.80
05/12/2025	14:10:57.850	1		322.00
			1	322.00
			1	322.00
05/12/2025	14:07:16.551	9		322.00
			9	322.00
			9	322.00
05/12/2025	14:07:11.917	20		322.20
			20	322.20
			20	322.20
05/12/2025	14:05:12.738	7		322.40
			7	322.40
			7	322.40
05/12/2025	13:57:19.266	21		322.60
			21	322.60
			21	322.60
05/12/2025	13:54:53.971	10		322.60
			10	322.60
			10	322.60
05/12/2025	13:49:25.203	50		322.60
			50	322.60
			50	322.60
05/12/2025	13:48:33.868	70		322.20
			70	322.20
			70	322.20
05/12/2025	13:48:18.836	130		322.20
			130	322.20
			130	322.20
05/12/2025	13:43:52.803	15		322.00
			15	322.00
			15	322.00
05/12/2025	13:36:21.952	70		322.00
			70	322.00
			70	322.00
05/12/2025	13:30:56.426	30		321.60
			30	321.60
			30	321.60
05/12/2025	13:26:03.526	10		321.20
			10	321.20
			10	321.20
05/12/2025	13:20:57.865	3		320.80
			3	320.80
			3	320.80
05/12/2025	13:18:06.131	5		320.40
			5	320.40
			5	320.40
05/12/2025	13:10:22.912	50		320.80
			50	320.80
			50	320.80
05/12/2025	13:03:03.112	1		320.80
			1	320.80
			1	320.80
05/12/2025	12:57:28.194	3		320.40
			3	320.40
			3	320.40
05/12/2025	12:56:11.133	15		320.60
			15	320.60
			15	320.60
05/12/2025	12:49:52.876	6		320.40
			6	320.40
			6	320.40
05/12/2025	12:47:11.799	15		320.60
			15	320.60
			15	320.60
05/12/2025	12:42:56.986	30		320.60
			30	320.60
			30	320.60
05/12/2025	12:34:55.623	30		320.40
			30	320.40
			30	320.40
05/12/2025	12:34:31.358	70		320.40
			70	320.40
			70	320.40
05/12/2025	12:34:06.713	40		320.40
			40	320.40
			40	320.40
05/12/2025	12:29:58.653	31		320.80
			31	320.80
			31	320.80
05/12/2025	12:27:11.548	17		320.80
			17	320.80
			17	320.80
05/12/2025	12:26:08.291	70		320.80
			70	320.80
			70	320.80
05/12/2025	12:24:09.701	240		320.80
			240	320.80
			240	320.80
05/12/2025	12:23:59.066	130		321.00
			130	321.00
			130	321.00
05/12/2025	12:23:33.595	130		321.00
			130	321.00
			130	321.00
05/12/2025	12:19:44.154	6		321.00
			6	321.00
			6	321.00
05/12/2025	12:19:34.302	8		321.00
			8	321.00
			8	321.00
05/12/2025	12:19:23.250	3		321.00
			3	321.00
			3	321.00
05/12/2025	12:18:36.238	80		321.20
			80	321.20
			80	321.20
05/12/2025	12:17:17.022	7		321.80
			7	321.80
			7	321.80
05/12/2025	12:17:01.483	130		321.60
			130	321.60
			130	321.60
05/12/2025	12:16:48.742	454		322.40
			100	322.40
			54	322.40
			200	322.40
			100	322.40
			454	322.40
05/12/2025	12:16:35.676	2 546		322.40
			300	322.40
			300	322.40
			300	322.40
			300	322.40
			2 546	322.40
			300	322.40
			90	322.40
			156	322.40
			500	322.40
			300	322.40
05/12/2025	12:15:42.724	130		322.40
			130	322.40
			130	322.40
05/12/2025	12:14:15.020	130		322.40
			130	322.40
			130	322.40
05/12/2025	12:13:26.864	70		322.40
			70	322.40
			70	322.40
05/12/2025	12:12:40.982	70		322.20
			70	322.20
			70	322.20
05/12/2025	12:09:42.566	2		322.20
			2	322.20
			2	322.20
05/12/2025	12:09:33.187	7		322.00
			7	322.00
			7	322.00
05/12/2025	12:07:59.619	5		322.00
			5	322.00
			5	322.00
05/12/2025	12:07:32.883	8		322.40
			8	322.40
			8	322.40
05/12/2025	12:07:26.038	4		322.40
			4	322.40
			4	322.40
05/12/2025	12:05:06.229	360		322.80
			360	322.80
			360	322.80
05/12/2025	12:04:45.909	70		322.20
			70	322.20
			70	322.20
05/12/2025	12:04:10.163	70		322.20
			70	322.20
			70	322.20
05/12/2025	12:04:01.083	70		322.20
			70	322.20
			70	322.20
05/12/2025	12:02:21.444	40		322.00
			40	322.00
			40	322.00
05/12/2025	12:00:11.822	70		321.80
			70	321.80
			70	321.80
05/12/2025	11:57:03.630	10		321.60
			10	321.60
			10	321.60
05/12/2025	11:52:49.174	10		321.20
			10	321.20
			10	321.20
05/12/2025	11:52:42.026	70		321.60
			70	321.60
			70	321.60
05/12/2025	11:52:24.595	4		321.20
			4	321.20
			4	321.20
05/12/2025	11:48:30.278	70		321.80
			70	321.80
			70	321.80
05/12/2025	11:48:13.001	130		321.80
			130	321.80
			130	321.80
05/12/2025	11:47:17.671	35		322.20
			35	322.20
			35	322.20
05/12/2025	11:45:41.751	90		322.20
			90	322.20
			90	322.20
05/12/2025	11:44:31.598	665		321.60
			665	321.60
			665	321.60
05/12/2025	11:44:17.477	80		322.00
			80	322.00
			80	322.00
05/12/2025	11:44:13.823	130		322.00
			130	322.00
			130	322.00
05/12/2025	11:42:24.572	100		322.40
			100	322.40
			100	322.40
05/12/2025	11:41:22.257	1		322.00
			1	322.00
			1	322.00
05/12/2025	11:40:51.922	3		322.40
			3	322.40
			3	322.40
05/12/2025	11:38:45.645	1		322.20
			1	322.20
			1	322.20
05/12/2025	11:35:43.712	1		322.40
			1	322.40
			1	322.40
05/12/2025	11:35:12.032	10		322.20
			10	322.20
			10	322.20
05/12/2025	11:34:36.585	50		322.00
			50	322.00
			50	322.00
05/12/2025	11:33:55.317	10		322.00
			10	322.00
			10	322.00
05/12/2025	11:33:36.123	8		322.00
			8	322.00
			8	322.00
05/12/2025	11:30:42.267	10		322.00
			10	322.00
			10	322.00
05/12/2025	11:20:19.232	10		322.80
			10	322.80
			10	322.80
05/12/2025	11:19:38.928	6		322.80
			6	322.80
			6	322.80
05/12/2025	11:18:03.018	70		322.60
			70	322.60
			70	322.60
05/12/2025	11:17:04.878	15		322.40
			15	322.40
			15	322.40
05/12/2025	11:14:53.041	2		322.20
			2	322.20
			2	322.20
05/12/2025	11:14:00.781	2		322.00
			2	322.00
			2	322.00
05/12/2025	11:11:25.811	70		321.80
			70	321.80
			70	321.80
05/12/2025	11:10:12.058	150		322.20
			150	322.20
			150	322.20
05/12/2025	11:08:13.033	10		321.80
			10	321.80
			10	321.80
05/12/2025	11:07:45.777	4		321.80
			4	321.80
			4	321.80
05/12/2025	11:07:36.976	30		321.80
			30	321.80
			10	321.80
			20	321.80
05/12/2025	11:07:29.562	70		321.80
			70	321.80
			70	321.80
05/12/2025	11:06:18.899	120		321.40
			120	321.40
			120	321.40
05/12/2025	11:05:32.191	6		321.80
			6	321.80
			6	321.80
05/12/2025	11:04:23.619	20		321.60
			20	321.60
			20	321.60
05/12/2025	11:00:27.044	31		322.40
			31	322.40
			31	322.40
05/12/2025	10:58:21.328	9		322.00
			9	322.00
			9	322.00
05/12/2025	10:55:54.449	30		321.80
			30	321.80
			30	321.80
05/12/2025	10:55:14.096	70		321.60
			70	321.60
			70	321.60
05/12/2025	10:54:58.050	10		321.60
			10	321.60
			10	321.60
05/12/2025	10:54:15.356	5		322.00
			5	322.00
			5	322.00
05/12/2025	10:53:49.859	60		321.60
			60	321.60
			60	321.60
05/12/2025	10:52:13.515	640		322.40
			640	322.40
			640	322.40
05/12/2025	10:51:52.865	130		321.80
			130	321.80
			130	321.80
05/12/2025	10:51:16.399	100		321.60
			100	321.60
			100	321.60
05/12/2025	10:47:33.953	20		321.60
			20	321.60
			20	321.60
05/12/2025	10:46:44.269	10		321.20
			10	321.20
			10	321.20
05/12/2025	10:46:37.171	70		321.20
			70	321.20
			70	321.20
05/12/2025	10:46:29.565	3		321.20
			3	321.20
			3	321.20
05/12/2025	10:42:31.729	2		321.20
			2	321.20
			2	321.20
05/12/2025	10:41:40.483	30		321.20
			30	321.20
			30	321.20
05/12/2025	10:41:00.768	5		321.00
			5	321.00
			5	321.00
05/12/2025	10:39:39.495	16		321.00
			16	321.00
			16	321.00
05/12/2025	10:39:39.424	44		321.00
			44	321.00
			44	321.00
05/12/2025	10:38:54.495	50		321.40
			50	321.40
			50	321.40
05/12/2025	10:36:47.187	5		321.20
			5	321.20
			5	321.20
05/12/2025	10:36:01.755	1		321.80
			1	321.80
			1	321.80
05/12/2025	10:35:52.300	35		321.80
			5	321.80
			35	321.80
			30	321.80
05/12/2025	10:34:58.097	130		321.80
			130	321.80
			130	321.80
05/12/2025	10:32:32.783	16		322.60
			16	322.60
			16	322.60
05/12/2025	10:30:29.344	15		322.60
			15	322.60
			15	322.60
05/12/2025	10:29:58.599	70		323.00
			70	323.00
			70	323.00
05/12/2025	10:29:29.574	70		323.40
			70	323.40
			70	323.40
05/12/2025	10:28:33.154	16		323.40
			16	323.40
			16	323.40
05/12/2025	10:26:04.267	3		323.00
			3	323.00
			3	323.00
05/12/2025	10:23:56.748	20		323.40
			20	323.40
			20	323.40
05/12/2025	10:23:00.277	20		323.40
			20	323.40
			20	323.40
05/12/2025	10:22:49.880	14		323.20
			14	323.20
			14	323.20
05/12/2025	10:22:48.427	6		323.40
			6	323.40
			6	323.40
05/12/2025	10:19:08.656	2		323.60
			2	323.60
			2	323.60

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice