Tradegate Exchange

Beyond Meat Inc.

2302

1575

1.821

Date	Time	Volume	Order Volume	Price
27/10/2025	16:50:21.732	399		1.821
			399	1.821
			399	1.821
27/10/2025	16:49:17.961	64		1.8475
			64	1.8475
			64	1.8475
27/10/2025	16:49:06.807	1 000		1.828
			1 000	1.828
			1 000	1.828
27/10/2025	16:49:05.585	1 850		1.82
			1 850	1.82
			1 850	1.82
27/10/2025	16:49:05.524	1 000		1.818
			1 000	1.818
			1 000	1.818
27/10/2025	16:48:26.715	79		1.804
			79	1.804
			79	1.804
27/10/2025	16:48:04.790	2 000		1.804
			2 000	1.804
			2 000	1.804
27/10/2025	16:47:33.517	10		1.804
			10	1.804
			10	1.804
27/10/2025	16:46:57.028	1 000		1.8195
			500	1.8195
			1 000	1.8195
			500	1.8195
27/10/2025	16:46:10.653	50		1.8195
			50	1.8195
			50	1.8195
27/10/2025	16:46:10.031	750		1.804
			750	1.804
			750	1.804
27/10/2025	16:46:09.959	3 000		1.804
			3 000	1.804
			3 000	1.804
27/10/2025	16:44:34.821	5 000		1.8185
			5 000	1.8185
			5 000	1.8185
27/10/2025	16:44:11.043	604		1.8185
			604	1.8185
			604	1.8185
27/10/2025	16:43:05.570	5 000		1.8185
			5 000	1.8185
			5 000	1.8185
27/10/2025	16:42:26.896	5 000		1.8185
			5 000	1.8185
			5 000	1.8185
27/10/2025	16:42:06.268	1 500		1.8185
			1 500	1.8185
			1 500	1.8185
27/10/2025	16:42:05.869	3 000		1.8185
			3 000	1.8185
			3 000	1.8185
27/10/2025	16:41:14.899	5 000		1.8285
			5 000	1.8285
			5 000	1.8285
27/10/2025	16:41:07.941	350		1.8285
			350	1.8285
			350	1.8285
27/10/2025	16:40:59.113	5 000		1.8285
			5 000	1.8285
			5 000	1.8285
27/10/2025	16:40:57.166	3 000		1.83
			3 000	1.83
			3 000	1.83
27/10/2025	16:40:55.776	2 000		1.838
			2 000	1.838
			2 000	1.838
27/10/2025	16:40:53.243	900		1.8495
			500	1.8495
			400	1.8495
			593	1.8495
			307	1.8495
27/10/2025	16:39:41.677	6 000		1.8495
			6 000	1.8495
			6 000	1.8495
27/10/2025	16:39:24.443	2 500		1.8385
			500	1.8385
			2 500	1.8385
			2 000	1.8385
27/10/2025	16:38:03.453	173		1.8385
			173	1.8385
			173	1.8385
27/10/2025	16:38:02.250	532		1.8385
			532	1.8385
			532	1.8385
27/10/2025	16:38:00.976	5 015		1.8495
			5 000	1.8495
			15	1.8495
			5 015	1.8495
27/10/2025	16:37:51.985	1		1.8495
			1	1.8495
			1	1.8495
27/10/2025	16:37:43.348	400		1.8495
			400	1.8495
			400	1.8495
27/10/2025	16:37:34.089	900		1.8385
			900	1.8385
			900	1.8385
27/10/2025	16:37:33.978	1 000		1.8385
			1 000	1.8385
			1 000	1.8385
27/10/2025	16:37:17.526	2 025		1.8495
			1 478	1.8495
			547	1.8495
			25	1.8495
			2 000	1.8495
27/10/2025	16:33:34.620	5 613		1.85
			750	1.85
			5 613	1.85
			3 000	1.85
			863	1.85
			1 000	1.85
27/10/2025	16:33:34.403	2 600		1.84
			2 600	1.84
			1 000	1.84
			600	1.84
			1 000	1.84
27/10/2025	16:33:21.855	500		1.832
			500	1.832
			500	1.832
27/10/2025	16:33:03.103	5 000		1.82
			5 000	1.82
			5 000	1.82
27/10/2025	16:30:41.757	100		1.7955
			100	1.7955
			100	1.7955
27/10/2025	16:30:03.502	3		1.7955
			3	1.7955
			3	1.7955
27/10/2025	16:29:02.558	10 000		1.8305
			9 500	1.8305
			500	1.8305
			10 000	1.8305
27/10/2025	16:28:02.797	6 400		1.8125
			6 400	1.8125
			6 400	1.8125
27/10/2025	16:27:52.296	2 000		1.82
			2 000	1.82
			2 000	1.82
27/10/2025	16:27:52.207	2 000		1.815
			2 000	1.815
			2 000	1.815
27/10/2025	16:27:52.107	1 819		1.839
			550	1.839
			1 229	1.839
			40	1.839
			19	1.839
			800	1.839
			1 000	1.839
27/10/2025	16:27:00.206	4 210		1.80
			4 210	1.80
			210	1.80
			4 000	1.80
27/10/2025	16:27:00.041	2 000		1.805
			2 000	1.805
			2 000	1.805
27/10/2025	16:26:47.064	192		1.8145
			192	1.8145
			192	1.8145
27/10/2025	16:25:37.052	20 500		1.7995
			20 000	1.7995
			500	1.7995
			20 500	1.7995
27/10/2025	16:25:36.969	10 000		1.796
			10 000	1.796
			10 000	1.796
27/10/2025	16:25:36.875	200		1.79
			200	1.79
			200	1.79
27/10/2025	16:24:41.273	1 500		1.77
			1 500	1.77
			1 500	1.77
27/10/2025	16:24:26.701	1 000		1.76
			1 000	1.76
			1 000	1.76
27/10/2025	16:24:20.407	500		1.7535
			500	1.7535
			500	1.7535
27/10/2025	16:23:52.402	5 000		1.7595
			5 000	1.7595
			5 000	1.7595
27/10/2025	16:23:30.183	5 000		1.7405
			5 000	1.7405
			5 000	1.7405
27/10/2025	16:23:27.103	5 000		1.7405
			5 000	1.7405
			4 200	1.7405
			500	1.7405
			300	1.7405
27/10/2025	16:22:51.503	4		1.7445
			4	1.7445
			4	1.7445
27/10/2025	16:22:39.738	50		1.7445
			50	1.7445
			50	1.7445
27/10/2025	16:22:12.283	250		1.7445
			250	1.7445
			250	1.7445
27/10/2025	16:19:39.056	10 000		1.779
			10 000	1.779
			10 000	1.779
27/10/2025	16:19:25.094	100		1.7955
			100	1.7955
			100	1.7955
27/10/2025	16:18:46.567	200		1.7705
			200	1.7705
			200	1.7705
27/10/2025	16:18:34.068	200		1.7775
			200	1.7775
			200	1.7775
27/10/2025	16:18:19.089	11 400		1.76
			11 400	1.76
			11 400	1.76
27/10/2025	16:18:19.004	555		1.76
			555	1.76
			555	1.76
27/10/2025	16:18:03.373	600		1.779
			600	1.779
			600	1.779
27/10/2025	16:18:02.183	20 000		1.76
			20 000	1.76
			20 000	1.76
27/10/2025	16:17:51.077	2 000		1.7535
			2 000	1.7535
			2 000	1.7535
27/10/2025	16:17:50.037	620		1.7535
			620	1.7535
			620	1.7535
27/10/2025	16:17:30.778	1 200		1.754
			1 200	1.754
			1 200	1.754
27/10/2025	16:16:22.310	400		1.715
			400	1.715
			400	1.715
27/10/2025	16:15:53.585	200		1.715
			200	1.715
			200	1.715
27/10/2025	16:15:17.994	60		1.715
			60	1.715
			60	1.715
27/10/2025	16:14:59.741	1 200		1.728
			1 200	1.728
			1 200	1.728
27/10/2025	16:14:59.601	1 200		1.73
			1 200	1.73
			1 200	1.73
27/10/2025	16:14:32.972	30		1.715
			30	1.715
			30	1.715
27/10/2025	16:14:05.572	38		1.736
			38	1.736
			38	1.736
27/10/2025	16:14:05.037	222		1.736
			222	1.736
			222	1.736
27/10/2025	16:13:07.171	218		1.7285
			218	1.7285
			218	1.7285
27/10/2025	16:12:35.466	2		1.7285
			2	1.7285
			2	1.7285
27/10/2025	16:11:19.160	532		1.736
			532	1.736
			532	1.736
27/10/2025	16:10:03.533	270		1.7275
			270	1.7275
			270	1.7275
27/10/2025	16:09:55.349	100		1.72
			100	1.72
			100	1.72
27/10/2025	16:09:28.965	30		1.7105
			30	1.7105
			30	1.7105
27/10/2025	16:09:14.628	100		1.7105
			100	1.7105
			100	1.7105
27/10/2025	16:08:45.783	60		1.7275
			60	1.7275
			60	1.7275
27/10/2025	16:07:47.260	600		1.7105
			600	1.7105
			600	1.7105
27/10/2025	16:07:12.218	749		1.71
			749	1.71
			749	1.71
27/10/2025	16:06:30.921	1 200		1.718
			1 200	1.718
			1 200	1.718
27/10/2025	16:06:30.852	500		1.717
			500	1.717
			500	1.717
27/10/2025	16:06:28.705	100		1.695
			100	1.695
			100	1.695
27/10/2025	16:06:28.570	300		1.695
			300	1.695
			300	1.695
27/10/2025	16:05:48.602	2 500		1.7095
			2 500	1.7095
			2 500	1.7095
27/10/2025	16:05:47.405	550		1.7005
			550	1.7005
			550	1.7005
27/10/2025	16:05:29.542	500		1.7005
			500	1.7005
			500	1.7005
27/10/2025	16:03:46.479	1 700		1.701
			500	1.701
			1 700	1.701
			1 200	1.701
27/10/2025	16:03:46.374	7 000		1.71
			3 000	1.71
			2 500	1.71
			7 000	1.71
			1 500	1.71
27/10/2025	16:03:24.409	20		1.7015
			20	1.7015
			20	1.7015
27/10/2025	16:02:44.370	799		1.7015
			799	1.7015
			799	1.7015
27/10/2025	16:02:35.945	12 000		1.718
			12 000	1.718
			12 000	1.718
27/10/2025	16:02:22.526	17		1.7015
			17	1.7015
			17	1.7015
27/10/2025	16:02:13.748	466		1.7015
			466	1.7015
			466	1.7015
27/10/2025	16:01:19.759	1 000		1.7015
			1 000	1.7015
			1 000	1.7015
27/10/2025	16:01:13.925	2 000		1.718
			2 000	1.718
			2 000	1.718
27/10/2025	15:58:33.135	500		1.718
			500	1.718
			500	1.718
27/10/2025	15:58:23.699	120		1.7005
			120	1.7005
			120	1.7005
27/10/2025	15:57:55.764	2 000		1.7175
			2 000	1.7175
			2 000	1.7175
27/10/2025	15:57:55.647	2 500		1.72
			2 500	1.72
			2 500	1.72
27/10/2025	15:57:46.360	400		1.7105
			400	1.7105
			400	1.7105
27/10/2025	15:56:58.501	1 300		1.7265
			1 300	1.7265
			1 300	1.7265
27/10/2025	15:56:33.203	225		1.7105
			225	1.7105
			225	1.7105
27/10/2025	15:56:17.855	100		1.7265
			100	1.7265
			100	1.7265
27/10/2025	15:55:54.621	365		1.7105
			365	1.7105
			365	1.7105
27/10/2025	15:55:49.333	500		1.7265
			500	1.7265
			500	1.7265
27/10/2025	15:55:23.261	1 000		1.7105
			1 000	1.7105
			1 000	1.7105
27/10/2025	15:54:11.568	283		1.7005
			283	1.7005
			283	1.7005
27/10/2025	15:53:08.144	1 333		1.7355
			100	1.7355
			1 233	1.7355
			1 333	1.7355
27/10/2025	15:51:00.716	5 000		1.75
			5 000	1.75
			5 000	1.75
27/10/2025	15:50:50.358	310		1.7505
			310	1.7505
			10	1.7505
			300	1.7505
27/10/2025	15:50:06.656	283		1.77
			283	1.77
			283	1.77
27/10/2025	15:50:06.406	1 400		1.77
			1 250	1.77
			1 400	1.77
			150	1.77
27/10/2025	15:49:27.104	23 600		1.77
			23 600	1.77
			500	1.77
			22 600	1.77
			500	1.77
27/10/2025	15:49:27.054	5 000		1.7685
			5 000	1.7685
			5 000	1.7685
27/10/2025	15:49:01.434	4 000		1.7445
			3 500	1.7445
			500	1.7445
			4 000	1.7445
27/10/2025	15:47:49.933	112		1.77
			112	1.77
			112	1.77
27/10/2025	15:47:48.485	66		1.77
			66	1.77
			66	1.77
27/10/2025	15:47:03.968	2 000		1.77
			1 500	1.77
			2 000	1.77
			500	1.77
27/10/2025	15:46:02.823	3 600		1.77
			3 600	1.77
			2 600	1.77
			1 000	1.77
27/10/2025	15:45:56.814	19		1.77
			19	1.77
			19	1.77
27/10/2025	15:45:55.418	1 589		1.77
			589	1.77
			1 000	1.77
			1 588	1.77
			1	1.77
27/10/2025	15:44:29.720	5 000		1.7475
			5 000	1.7475
			5 000	1.7475
27/10/2025	15:44:28.814	5 000		1.7475
			5 000	1.7475
			5 000	1.7475
27/10/2025	15:44:28.642	1 000		1.728
			1 000	1.728
			1 000	1.728
27/10/2025	15:44:01.743	500		1.718
			500	1.718
			500	1.718
27/10/2025	15:43:14.271	99		1.7185
			99	1.7185
			99	1.7185
27/10/2025	15:42:50.205	1 000		1.7005
			1 000	1.7005
			1 000	1.7005
27/10/2025	15:42:42.503	100		1.7185
			100	1.7185
			100	1.7185
27/10/2025	15:42:23.866	1 000		1.7005
			1 000	1.7005
			1 000	1.7005
27/10/2025	15:42:13.831	200		1.7185
			200	1.7185
			200	1.7185
27/10/2025	15:41:52.253	875		1.7015
			875	1.7015
			375	1.7015
			500	1.7015
27/10/2025	15:41:25.022	23		1.7015
			23	1.7015
			23	1.7015
27/10/2025	15:41:13.226	900		1.727
			400	1.727
			500	1.727
			900	1.727
27/10/2025	15:40:44.306	20		1.7185
			20	1.7185
			20	1.7185
27/10/2025	15:39:10.361	1 000		1.7185
			1 000	1.7185
			1 000	1.7185
27/10/2025	15:39:08.427	10		1.7185
			10	1.7185
			10	1.7185
27/10/2025	15:38:49.837	4 000		1.72
			4 000	1.72
			4 000	1.72
27/10/2025	15:38:44.602	50		1.7015
			50	1.7015
			50	1.7015
27/10/2025	15:38:07.886	1 500		1.7205
			1 500	1.7205
			1 500	1.7205
27/10/2025	15:37:37.409	101		1.7205
			101	1.7205
			101	1.7205
27/10/2025	15:36:41.858	500		1.7205
			500	1.7205
			500	1.7205
27/10/2025	15:36:20.225	1		1.7015
			1	1.7015
			1	1.7015
27/10/2025	15:35:15.837	4 000		1.7205
			4 000	1.7205
			3 500	1.7205
			500	1.7205
27/10/2025	15:34:34.557	600		1.727
			600	1.727
			600	1.727
27/10/2025	15:34:20.168	950		1.72
			950	1.72
			950	1.72
27/10/2025	15:34:20.124	1 000		1.718
			1 000	1.718
			1 000	1.718
27/10/2025	15:33:48.454	700		1.7015
			700	1.7015
			700	1.7015
27/10/2025	15:33:10.063	5 000		1.7175
			5 000	1.7175
			5 000	1.7175
27/10/2025	15:32:44.883	9		1.727
			9	1.727
			9	1.727
27/10/2025	15:32:17.229	150		1.708
			150	1.708
			150	1.708
27/10/2025	15:32:07.086	100		1.727
			100	1.727
			100	1.727
27/10/2025	15:32:03.630	400		1.708
			400	1.708
			400	1.708
27/10/2025	15:32:01.145	1 000		1.708
			1 000	1.708
			1 000	1.708
27/10/2025	15:31:39.469	1 200		1.70
			1 200	1.70
			1 200	1.70
27/10/2025	15:31:39.356	1 000		1.698
			1 000	1.698
			1 000	1.698
27/10/2025	15:31:23.726	100		1.7075
			100	1.7075
			100	1.7075
27/10/2025	15:30:55.253	250		1.6975
			250	1.6975
			250	1.6975
27/10/2025	15:30:35.684	900		1.6975
			900	1.6975
			900	1.6975
27/10/2025	15:29:56.964	620		1.6835
			620	1.6835
			620	1.6835
27/10/2025	15:29:56.871	1 040		1.6835
			1 040	1.6835
			1 040	1.6835
27/10/2025	15:29:50.948	5 000		1.6975
			5 000	1.6975
			5 000	1.6975
27/10/2025	15:29:38.258	16		1.676
			16	1.676
			16	1.676
27/10/2025	15:28:06.049	5 000		1.6975
			5 000	1.6975
			5 000	1.6975
27/10/2025	15:27:25.903	6 200		1.6925
			6 200	1.6925
			6 200	1.6925
27/10/2025	15:26:49.013	12 420		1.652
			20	1.652
			10 000	1.652
			1 891	1.652
			9 400	1.652
			3 000	1.652
			529	1.652
27/10/2025	15:26:24.632	5 000		1.6505
			5 000	1.6505
			5 000	1.6505
27/10/2025	15:26:24.574	5 000		1.6505
			5 000	1.6505
			5 000	1.6505
27/10/2025	15:26:24.519	5 000		1.6505
			5 000	1.6505
			5 000	1.6505
27/10/2025	15:26:24.415	5 600		1.6505
			5 600	1.6505
			5 000	1.6505
			600	1.6505
27/10/2025	15:26:22.086	2 000		1.678
			2 000	1.678
			2 000	1.678
27/10/2025	15:26:21.981	7 000		1.68
			5 000	1.68
			2 000	1.68
			7 000	1.68
27/10/2025	15:26:21.291	400		1.685
			400	1.685
			400	1.685
27/10/2025	15:26:21.226	2 000		1.688
			2 000	1.688
			2 000	1.688
27/10/2025	15:26:06.693	1 200		1.6995
			1 200	1.6995
			1 200	1.6995
27/10/2025	15:25:49.600	1 265		1.6885
			1 265	1.6885
			1 265	1.6885
27/10/2025	15:25:47.913	4 200		1.6885
			500	1.6885
			4 200	1.6885
			3 700	1.6885
27/10/2025	15:25:47.832	1 685		1.6885
			1 685	1.6885
			1 685	1.6885
27/10/2025	15:25:27.678	4 000		1.6995
			4 000	1.6995
			4 000	1.6995
27/10/2025	15:25:20.458	680		1.7185
			680	1.7185
			680	1.7185
27/10/2025	15:25:10.815	3 000		1.6935
			3 000	1.6935
			500	1.6935
			2 500	1.6935
27/10/2025	15:25:05.192	103		1.7185
			103	1.7185
			103	1.7185
27/10/2025	15:24:58.225	300		1.6935
			300	1.6935
			300	1.6935
27/10/2025	15:24:39.444	1 000		1.7085
			1 000	1.7085
			1 000	1.7085
27/10/2025	15:24:20.426	4		1.71
			4	1.71
			4	1.71
27/10/2025	15:24:19.528	303		1.7185
			303	1.7185
			303	1.7185
27/10/2025	15:23:55.813	12 000		1.702
			11 000	1.702
			12 000	1.702
			1 000	1.702
27/10/2025	15:23:39.026	1 488		1.7205
			988	1.7205
			500	1.7205
			500	1.7205
			988	1.7205
27/10/2025	15:23:38.923	5 000		1.751
			5 000	1.751
			5 000	1.751
27/10/2025	15:23:38.090	275		1.753
			275	1.753
			275	1.753
27/10/2025	15:23:34.146	600		1.779
			600	1.779
			600	1.779
27/10/2025	15:22:53.816	600		1.77
			600	1.77
			600	1.77
27/10/2025	15:22:29.557	1 000		1.7785
			1 000	1.7785
			500	1.7785
			500	1.7785
27/10/2025	15:21:21.966	100		1.7955
			100	1.7955
			100	1.7955
27/10/2025	15:20:30.840	500		1.808
			500	1.808
			500	1.808
27/10/2025	15:20:18.909	500		1.804
			500	1.804
			500	1.804
27/10/2025	15:20:18.845	500		1.798
			500	1.798
			500	1.798
27/10/2025	15:20:12.397	5 000		1.779
			5 000	1.779
			5 000	1.779
27/10/2025	15:18:17.552	130		1.78
			130	1.78
			130	1.78
27/10/2025	15:16:22.772	500		1.788
			500	1.788
			500	1.788
27/10/2025	15:15:36.493	1 000		1.8045
			1 000	1.8045
			1 000	1.8045
27/10/2025	15:13:47.100	30		1.7785
			30	1.7785
			30	1.7785
27/10/2025	15:13:44.540	2 450		1.7525
			2 450	1.7525
			2 450	1.7525
27/10/2025	15:13:35.512	8 000		1.7525
			8 000	1.7525
			8 000	1.7525
27/10/2025	15:13:25.523	300		1.7615
			300	1.7615
			300	1.7615
27/10/2025	15:13:23.618	19		1.7615
			19	1.7615
			19	1.7615
27/10/2025	15:13:22.734	500		1.78
			500	1.78
			500	1.78
27/10/2025	15:13:09.501	1 000		1.7955
			1 000	1.7955
			1 000	1.7955
27/10/2025	15:10:55.919	75		1.80
			75	1.80
			75	1.80
27/10/2025	15:09:42.304	3		1.8225
			3	1.8225
			3	1.8225
27/10/2025	15:09:40.890	272		1.8225
			272	1.8225
			272	1.8225
27/10/2025	15:08:57.532	1 000		1.814
			1 000	1.814
			1 000	1.814
27/10/2025	15:07:20.363	399		1.8045
			399	1.8045
			399	1.8045
27/10/2025	15:06:25.344	7 000		1.80
			5 000	1.80
			2 000	1.80
			7 000	1.80
27/10/2025	15:06:18.936	500		1.805
			500	1.805
			500	1.805
27/10/2025	15:05:46.655	600		1.8045
			600	1.8045
			600	1.8045
27/10/2025	15:05:43.222	1 000		1.831
			1 000	1.831
			1 000	1.831
27/10/2025	15:05:18.632	50		1.8045
			50	1.8045
			50	1.8045
27/10/2025	15:05:10.754	40		1.80
			40	1.80
			40	1.80
27/10/2025	15:05:01.897	112		1.7875
			112	1.7875
			112	1.7875
27/10/2025	15:04:41.252	2 000		1.805
			2 000	1.805
			2 000	1.805
27/10/2025	15:04:14.638	75		1.80
			75	1.80
			75	1.80
27/10/2025	15:04:07.426	900		1.81
			900	1.81
			900	1.81
27/10/2025	15:04:04.662	264		1.7875
			264	1.7875
			264	1.7875
27/10/2025	15:03:51.086	7		1.831
			7	1.831
			7	1.831
27/10/2025	15:03:50.017	540		1.831
			540	1.831
			407	1.831
			133	1.831
27/10/2025	15:03:29.420	1 350		1.8185
			1 350	1.8185
			140	1.8185
			113	1.8185
			1 097	1.8185
27/10/2025	15:03:21.565	1 650		1.8185
			1 650	1.8185
			1 650	1.8185
27/10/2025	15:02:29.604	1 240		1.8395
			1 240	1.8395
			1 240	1.8395
27/10/2025	15:02:25.569	1 400		1.8215
			1 400	1.8215
			1 400	1.8215
27/10/2025	15:02:25.486	2 000		1.85
			1 000	1.85
			1 000	1.85
			2 000	1.85
27/10/2025	15:02:20.819	1 600		1.857
			1 600	1.857
			1 600	1.857
27/10/2025	15:01:45.141	2 800		1.8645
			2 800	1.8645
			2 800	1.8645
27/10/2025	15:01:27.615	360		1.8985
			360	1.8985
			360	1.8985
27/10/2025	15:01:17.311	6 200		1.89
			6 200	1.89
			6 200	1.89
27/10/2025	15:01:15.161	300		1.9085
			300	1.9085
			300	1.9085
27/10/2025	15:01:09.382	900		1.8815
			900	1.8815
			900	1.8815
27/10/2025	15:01:04.610	1 400		1.9085
			1 400	1.9085
			1 400	1.9085
27/10/2025	15:00:52.880	200		1.89
			200	1.89
			200	1.89
27/10/2025	15:00:43.445	3 000		1.91
			3 000	1.91
			3 000	1.91
27/10/2025	15:00:42.265	1 300		1.91
			1 300	1.91
			1 300	1.91
27/10/2025	15:00:39.009	2 000		1.91
			2 000	1.91
			2 000	1.91
27/10/2025	15:00:38.888	100		1.91
			100	1.91
			100	1.91
27/10/2025	15:00:36.517	8 000		1.91
			8 000	1.91
			8 000	1.91
27/10/2025	15:00:26.858	300		1.91
			300	1.91
			300	1.91
27/10/2025	15:00:23.795	12 000		1.91
			1 000	1.91
			3 000	1.91
			1 000	1.91
			250	1.91
			12 000	1.91
			76	1.91
			500	1.91
			134	1.91
			927	1.91
			5 113	1.91
27/10/2025	15:00:23.174	8 000		1.8985
			8 000	1.8985
			8 000	1.8985
27/10/2025	15:00:19.461	3 700		1.90
			3 700	1.90
			3 700	1.90
27/10/2025	15:00:13.462	3 000		1.90
			3 000	1.90
			3 000	1.90
27/10/2025	15:00:12.752	580		1.9075
			580	1.9075
			80	1.9075
			500	1.9075
27/10/2025	15:00:12.389	3		1.90
			3	1.90
			3	1.90
27/10/2025	15:00:11.386	261		1.90
			261	1.90
			261	1.90
27/10/2025	15:00:03.918	7 351		1.89
			2 800	1.89
			7 351	1.89
			1 000	1.89
			3 551	1.89
27/10/2025	15:00:03.791	500		1.888
			500	1.888
			500	1.888
27/10/2025	14:59:54.747	2 450		1.8875
			1 000	1.8875
			1 450	1.8875
			2 450	1.8875
27/10/2025	14:59:32.676	400		1.8505
			400	1.8505
			400	1.8505
27/10/2025	14:59:28.239	100		1.8795
			100	1.8795
			100	1.8795
27/10/2025	14:59:21.923	2 000		1.8795
			500	1.8795
			1 500	1.8795
			2 000	1.8795
27/10/2025	14:59:21.041	10 000		1.8645
			10 000	1.8645
			10 000	1.8645
27/10/2025	14:59:14.640	8		1.856
			8	1.856
			8	1.856
27/10/2025	14:59:08.753	750		1.856
			750	1.856
			750	1.856
27/10/2025	14:58:49.676	1 700		1.83
			1 700	1.83
			1 700	1.83
27/10/2025	14:58:45.293	700		1.848
			700	1.848
			700	1.848
27/10/2025	14:58:25.066	15 000		1.85
			15 000	1.85
			15 000	1.85
27/10/2025	14:58:00.320	6		1.84
			6	1.84
			6	1.84
27/10/2025	14:57:57.985	1 000		1.84
			1 000	1.84
			1 000	1.84
27/10/2025	14:57:57.013	3 500		1.8475
			3 500	1.8475
			3 500	1.8475
27/10/2025	14:57:29.642	108 760		1.88
			500	1.88
			500	1.88
			500	1.88
			4 000	1.88
			108 760	1.88
			500	1.88
			15	1.88
			102 245	1.88
			500	1.88
27/10/2025	14:57:15.924	13 000		1.8655
			13 000	1.8655
			200	1.8655
			10 800	1.8655
			500	1.8655
			500	1.8655
			500	1.8655
			500	1.8655
27/10/2025	14:57:15.868	3 240		1.8575
			620	1.8575
			2 620	1.8575
			3 240	1.8575
27/10/2025	14:57:14.738	1 800		1.839
			1 800	1.839
			1 800	1.839
27/10/2025	14:57:04.827	1 590		1.8575
			90	1.8575
			500	1.8575
			1 000	1.8575
			1 590	1.8575
27/10/2025	14:57:04.471	2		1.8575
			2	1.8575
			2	1.8575
27/10/2025	14:57:03.698	106		1.8575
			46	1.8575
			106	1.8575
			60	1.8575
27/10/2025	14:56:56.491	16 576		1.84
			16 576	1.84
			16 576	1.84
27/10/2025	14:56:45.565	5 162		1.84
			5 162	1.84
			5 162	1.84
27/10/2025	14:56:42.436	550		1.839
			550	1.839
			550	1.839
27/10/2025	14:56:42.345	1 250		1.838
			1 250	1.838
			750	1.838
			500	1.838
27/10/2025	14:56:41.097	8 000		1.8305
			8 000	1.8305
			8 000	1.8305
27/10/2025	14:56:30.419	40		1.8375
			40	1.8375
			40	1.8375
27/10/2025	14:56:12.862	600		1.8375
			600	1.8375
			600	1.8375
27/10/2025	14:56:10.269	100		1.8375
			100	1.8375
			100	1.8375
27/10/2025	14:56:04.954	500		1.828
			500	1.828
			500	1.828
27/10/2025	14:56:04.884	3 822		1.82
			822	1.82
			3 822	1.82
			3 000	1.82
27/10/2025	14:55:08.640	9 200		1.82
			500	1.82
			9 200	1.82
			7 500	1.82
			1 200	1.82
27/10/2025	14:55:08.539	500		1.818
			500	1.818
			500	1.818
27/10/2025	14:55:08.438	9 000		1.81
			9 000	1.81
			9 000	1.81
27/10/2025	14:55:08.334	500		1.808
			500	1.808
			500	1.808
27/10/2025	14:54:56.988	1 696		1.8175
			246	1.8175
			1 450	1.8175
			1 696	1.8175
27/10/2025	14:54:23.810	5		1.8175
			5	1.8175
			5	1.8175
27/10/2025	14:54:23.207	295		1.8175
			295	1.8175
			295	1.8175
27/10/2025	14:54:18.545	1 336		1.80
			400	1.80
			1 336	1.80
			100	1.80
			836	1.80
27/10/2025	14:54:18.481	500		1.798
			500	1.798
			500	1.798
27/10/2025	14:54:02.745	2 000		1.7815
			2 000	1.7815
			2 000	1.7815
27/10/2025	14:53:58.372	1 000		1.79
			1 000	1.79
			1 000	1.79

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: 1 721.50
Ask: 1 722.00
Volume: 34 043
-2.57%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
27/10/2025 @ 16:51:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice