Tradegate Exchange

Metaplanet Inc.

333

147

2.32

Date	Time	Volume	Order Volume	Price
12/12/2025	21:46:55.061	19		2.32
			19	2.32
			19	2.32
12/12/2025	21:39:12.854	100		2.36
			100	2.36
			100	2.36
12/12/2025	21:33:28.498	5 000		2.36
			5 000	2.36
			5 000	2.36
12/12/2025	21:33:22.003	50 000		2.36
			41 002	2.36
			1 999	2.36
			1 999	2.36
			5 000	2.36
			50 000	2.36
12/12/2025	21:26:52.217	9 995		2.35
			9 995	2.35
			1 999	2.35
			1 999	2.35
			1 999	2.35
			1 999	2.35
			1 999	2.35
12/12/2025	21:26:48.920	17		2.32
			17	2.32
			17	2.32
12/12/2025	21:20:51.616	20 000		2.34
			19 005	2.34
			495	2.34
			20 000	2.34
			500	2.34
12/12/2025	20:38:32.666	110		2.30
			110	2.30
			110	2.30
12/12/2025	20:19:33.010	100		2.30
			40	2.30
			100	2.30
			60	2.30
12/12/2025	20:13:17.648	600		2.32
			500	2.32
			100	2.32
			600	2.32
12/12/2025	19:38:43.593	500		2.33
			500	2.33
			500	2.33
12/12/2025	19:36:57.964	200		2.34
			200	2.34
			200	2.34
12/12/2025	19:35:50.149	2 000		2.32
			1	2.32
			1 999	2.32
			2 000	2.32
12/12/2025	19:35:42.055	1 473		2.33
			500	2.33
			1 473	2.33
			970	2.33
			3	2.33
12/12/2025	19:28:57.813	500		2.33
			500	2.33
			500	2.33
12/12/2025	18:56:27.667	17		2.35
			17	2.35
			17	2.35
12/12/2025	18:43:16.758	9		2.35
			9	2.35
			9	2.35
12/12/2025	18:41:52.035	1 000		2.34
			1 000	2.34
			1 000	2.34
12/12/2025	18:22:27.401	1 356		2.35
			999	2.35
			357	2.35
			1 356	2.35
12/12/2025	18:20:58.078	100 000		2.34
			100 000	2.34
			100 000	2.34
12/12/2025	18:19:27.133	1 999		2.33
			1 999	2.33
			1 999	2.33
12/12/2025	18:17:15.284	1 999		2.32
			1 999	2.32
			1 999	2.32
12/12/2025	18:17:04.500	2 999		2.31
			2 999	2.31
			2 999	2.31
12/12/2025	18:15:25.172	5 098		2.29
			100	2.29
			5 098	2.29
			1 999	2.29
			2 999	2.29
12/12/2025	18:13:15.696	1 999		2.28
			1 999	2.28
			1 999	2.28
12/12/2025	18:11:08.988	1 500		2.29
			1 500	2.29
			1 400	2.29
			100	2.29
12/12/2025	18:06:39.441	5 000		2.30
			2 000	2.30
			501	2.30
			500	2.30
			1 999	2.30
			5 000	2.30
12/12/2025	18:04:19.745	100		2.30
			100	2.30
			100	2.30
12/12/2025	18:01:41.404	400		2.28
			400	2.28
			400	2.28
12/12/2025	18:01:39.368	152		2.29
			152	2.29
			152	2.29
12/12/2025	18:00:52.967	300		2.28
			300	2.28
			300	2.28
12/12/2025	17:55:30.057	212		2.30
			212	2.30
			12	2.30
			200	2.30
12/12/2025	17:44:41.427	3 170		2.30
			961	2.30
			200	2.30
			9	2.30
			3 170	2.30
			2 000	2.30
12/12/2025	17:42:58.947	2		2.26
			2	2.26
			2	2.26
12/12/2025	17:40:58.639	700		2.26
			400	2.26
			700	2.26
			300	2.26
12/12/2025	17:34:02.746	1 000		2.30
			1 000	2.30
			500	2.30
			500	2.30
12/12/2025	17:33:29.409	500		2.28
			500	2.28
			500	2.28
12/12/2025	17:32:10.266	6 000		2.28
			2 000	2.28
			2 000	2.28
			6 000	2.28
			2 000	2.28
12/12/2025	17:31:57.333	4 000		2.26
			2 000	2.26
			4 000	2.26
			2 000	2.26
12/12/2025	17:31:53.839	5 000		2.27
			2 000	2.27
			1 000	2.27
			2 000	2.27
			5 000	2.27
12/12/2025	17:31:44.417	50 000		2.28
			20 415	2.28
			18 585	2.28
			50 000	2.28
			500	2.28
			1 000	2.28
			1 000	2.28
			100	2.28
			2 000	2.28
			2 000	2.28
			2 000	2.28
			400	2.28
			2 000	2.28
12/12/2025	17:31:37.407	6 000		2.29
			2 000	2.29
			6 000	2.29
			2 000	2.29
			2 000	2.29
12/12/2025	17:31:17.094	2 000		2.32
			500	2.32
			1 000	2.32
			500	2.32
			2 000	2.32
12/12/2025	17:30:55.865	100		2.32
			100	2.32
			100	2.32
12/12/2025	17:27:49.766	300		2.28
			300	2.28
			300	2.28
12/12/2025	17:25:12.110	2 000		2.28
			2 000	2.28
			2 000	2.28
12/12/2025	17:25:06.117	50 000		2.28
			50 000	2.28
			46 000	2.28
			2 000	2.28
			2 000	2.28
12/12/2025	17:22:41.499	1 150		2.28
			1 150	2.28
			1 150	2.28
12/12/2025	17:21:23.933	50 000		2.28
			220	2.28
			2 000	2.28
			45 780	2.28
			2 000	2.28
			50 000	2.28
12/12/2025	17:20:36.726	2 000		2.29
			500	2.29
			2 000	2.29
			1 500	2.29
12/12/2025	17:17:20.041	200		2.28
			200	2.28
			200	2.28
12/12/2025	17:12:32.551	200		2.28
			200	2.28
			200	2.28
12/12/2025	17:12:07.674	51 950		2.28
			200	2.28
			750	2.28
			1 000	2.28
			50 000	2.28
			1 000	2.28
			3 000	2.28
			31 559	2.28
			8 611	2.28
			2 000	2.28
			2 280	2.28
			1 500	2.28
			2 000	2.28
12/12/2025	17:08:35.704	2 000		2.30
			2 000	2.30
			2 000	2.30
12/12/2025	17:08:33.313	1 000		2.28
			1 000	2.28
			70	2.28
			500	2.28
			430	2.28
12/12/2025	17:08:33.178	200		2.28
			100	2.28
			75	2.28
			200	2.28
			25	2.28
12/12/2025	17:08:10.323	2 000		2.31
			2 000	2.31
			1 800	2.31
			200	2.31
12/12/2025	17:06:39.141	4 000		2.32
			100	2.32
			3 000	2.32
			1 000	2.32
			2 900	2.32
			1 000	2.32
12/12/2025	17:03:41.403	3 800		2.33
			3 000	2.33
			1 800	2.33
			200	2.33
			100	2.33
			500	2.33
			2 000	2.33
12/12/2025	16:48:05.306	740		2.38
			240	2.38
			740	2.38
			500	2.38
12/12/2025	16:46:27.084	100		2.34
			100	2.34
			100	2.34
12/12/2025	16:44:19.514	1 000		2.35
			900	2.35
			100	2.35
			1 000	2.35
12/12/2025	16:41:23.485	100		2.35
			100	2.35
			100	2.35
12/12/2025	16:38:52.457	1 000		2.37
			1 000	2.37
			1 000	2.37
12/12/2025	16:38:49.020	3 000		2.36
			3 000	2.36
			3 000	2.36
12/12/2025	16:38:40.321	500		2.37
			500	2.37
			500	2.37
12/12/2025	16:33:06.356	3 999		2.38
			2 000	2.38
			3 999	2.38
			1 999	2.38
12/12/2025	16:31:13.287	250		2.40
			250	2.40
			250	2.40
12/12/2025	16:24:24.993	3		2.40
			3	2.40
			3	2.40
12/12/2025	16:22:01.275	30		2.40
			30	2.40
			30	2.40
12/12/2025	16:19:53.655	100		2.36
			100	2.36
			100	2.36
12/12/2025	16:19:53.588	75		2.40
			75	2.40
			75	2.40
12/12/2025	16:17:16.977	1 000		2.39
			1 000	2.39
			1 000	2.39
12/12/2025	16:13:23.943	2 444		2.39
			2 444	2.39
			2 444	2.39
12/12/2025	16:13:15.274	50 000		2.38
			2 500	2.38
			1 000	2.38
			250	2.38
			36 103	2.38
			50 000	2.38
			999	2.38
			150	2.38
			1 999	2.38
			1 999	2.38
			1 000	2.38
			4 000	2.38
12/12/2025	16:11:53.546	4 000		2.40
			4 000	2.40
			4 000	2.40
12/12/2025	16:11:51.579	1 950		2.41
			1 950	2.41
			1 950	2.41
12/12/2025	16:11:37.843	10 246		2.42
			10 246	2.42
			10 246	2.42
12/12/2025	16:08:24.870	5 440		2.42
			5 440	2.42
			1 480	2.42
			1 980	2.42
			1 980	2.42
12/12/2025	16:06:45.114	10 000		2.40
			1 980	2.40
			1 980	2.40
			10 000	2.40
			1 000	2.40
			80	2.40
			2 480	2.40
			2 480	2.40
12/12/2025	16:05:27.909	5 970		2.43
			3 970	2.43
			2 000	2.43
			5 570	2.43
			400	2.43
12/12/2025	16:02:17.828	10 000		2.44
			250	2.44
			8 750	2.44
			1 000	2.44
			10 000	2.44
12/12/2025	16:01:50.524	5 314		2.44
			5 314	2.44
			3 209	2.44
			1 000	2.44
			855	2.44
			250	2.44
12/12/2025	15:56:46.121	2 000		2.40
			2 000	2.40
			1 000	2.40
			500	2.40
			500	2.40
12/12/2025	15:49:57.467	2 065		2.42
			2 000	2.42
			2 065	2.42
			65	2.42
12/12/2025	15:38:50.394	1 640		2.42
			25	2.42
			1 615	2.42
			1 640	2.42
12/12/2025	15:35:55.928	15 000		2.40
			1 000	2.40
			14 000	2.40
			15 000	2.40
12/12/2025	15:33:33.270	2 000		2.40
			2 000	2.40
			2 000	2.40
12/12/2025	15:31:56.473	6 000		2.40
			6 000	2.40
			6 000	2.40
12/12/2025	15:31:32.458	5 000		2.40
			500	2.40
			162	2.40
			5 000	2.40
			200	2.40
			140	2.40
			1 999	2.40
			1 999	2.40
12/12/2025	15:31:27.644	3 985		2.41
			1 480	2.41
			1 480	2.41
			1 000	2.41
			3 985	2.41
			25	2.41
12/12/2025	15:28:27.763	500		2.42
			500	2.42
			500	2.42
12/12/2025	15:21:54.587	5 000		2.41
			5 000	2.41
			500	2.41
			2 000	2.41
			500	2.41
			2 000	2.41
12/12/2025	15:12:27.344	1 000		2.44
			1 000	2.44
			1 000	2.44
12/12/2025	15:11:34.540	1 000		2.44
			1 000	2.44
			1 000	2.44
12/12/2025	15:07:26.935	200		2.44
			200	2.44
			200	2.44
12/12/2025	15:06:19.518	5		2.45
			5	2.45
			5	2.45
12/12/2025	14:54:52.555	4 000		2.45
			1 000	2.45
			3 000	2.45
			4 000	2.45
12/12/2025	14:53:05.137	6 754		2.45
			2 480	2.45
			2 480	2.45
			794	2.45
			1 000	2.45
			6 754	2.45
12/12/2025	14:51:57.415	13 246		2.44
			1 000	2.44
			2 000	2.44
			10 246	2.44
			13 246	2.44
12/12/2025	14:51:28.275	6 450		2.44
			1 452	2.44
			6 450	2.44
			3 000	2.44
			998	2.44
			1 000	2.44
12/12/2025	14:46:27.569	1 000		2.41
			1 000	2.41
			1 000	2.41
12/12/2025	14:37:06.772	500		2.43
			500	2.43
			500	2.43
12/12/2025	14:37:05.072	1 000		2.41
			1 000	2.41
			1 000	2.41
12/12/2025	14:26:39.917	3 000		2.41
			1 000	2.41
			3 000	2.41
			500	2.41
			1 000	2.41
			500	2.41
12/12/2025	14:08:14.223	326		2.43
			226	2.43
			326	2.43
			100	2.43
12/12/2025	13:55:42.860	8 000		2.43
			8 000	2.43
			1 000	2.43
			7 000	2.43
12/12/2025	13:27:58.952	1 000		2.41
			1 000	2.41
			750	2.41
			250	2.41
12/12/2025	13:21:17.001	600		2.41
			600	2.41
			500	2.41
			100	2.41
12/12/2025	13:12:10.443	54		2.46
			54	2.46
			50	2.46
			4	2.46
12/12/2025	13:11:24.713	1 000		2.40
			1 000	2.40
			500	2.40
			500	2.40
12/12/2025	12:32:23.586	205		2.44
			205	2.44
			105	2.44
			100	2.44
12/12/2025	11:38:27.768	10		2.40
			10	2.40
			10	2.40
12/12/2025	11:37:07.188	23 170		2.45
			980	2.45
			2 233	2.45
			2 999	2.45
			10 000	2.45
			1 480	2.45
			1 480	2.45
			100	2.45
			23 170	2.45
			999	2.45
			900	2.45
			1 999	2.45
12/12/2025	11:35:19.059	1 703		2.46
			203	2.46
			1 000	2.46
			1 500	2.46
			300	2.46
			3	2.46
			400	2.46
12/12/2025	11:16:53.468	1 000		2.41
			1 000	2.41
			1 000	2.41
12/12/2025	11:16:25.457	100		2.46
			100	2.46
			100	2.46
12/12/2025	11:10:23.490	33		2.46
			33	2.46
			33	2.46
12/12/2025	11:04:52.347	1 000		2.40
			450	2.40
			1 000	2.40
			300	2.40
			250	2.40
12/12/2025	11:03:47.246	30		2.38
			15	2.38
			15	2.38
			30	2.38
12/12/2025	11:03:47.228	1 000		2.40
			1 000	2.40
			1 000	2.40
12/12/2025	10:55:31.216	42		2.46
			42	2.46
			42	2.46
12/12/2025	10:40:56.104	2		2.38
			2	2.38
			2	2.38
12/12/2025	10:31:00.166	99		2.46
			20	2.46
			99	2.46
			79	2.46
12/12/2025	09:54:34.896	400		2.42
			400	2.42
			400	2.42
12/12/2025	09:53:16.341	666		2.42
			666	2.42
			666	2.42
12/12/2025	09:50:50.570	2 000		2.46
			2 000	2.46
			2 000	2.46
12/12/2025	09:43:25.055	1 000		2.45
			1 000	2.45
			1 000	2.45
12/12/2025	09:42:36.463	500		2.45
			500	2.45
			500	2.45
12/12/2025	09:40:56.318	500		2.45
			500	2.45
			500	2.45
12/12/2025	09:10:15.224	500		2.45
			500	2.45
			500	2.45
12/12/2025	08:28:41.877	100		2.45
			100	2.45
			100	2.45
12/12/2025	08:17:47.891	1		2.46
			1	2.46
			1	2.46
12/12/2025	08:15:04.211	1		2.46
			1	2.46
			1	2.46
12/12/2025	08:07:34.544	2		2.42
			2	2.42
			2	2.42
12/12/2025	08:07:32.911	2 000		2.41
			2 000	2.41
			2 000	2.41
12/12/2025	08:01:43.101	3		2.38
			3	2.38
			3	2.38
12/12/2025	08:01:43.034	1		2.46
			1	2.46
			1	2.46
12/12/2025	08:00:38.509	42		2.46
			42	2.46
			42	2.46
12/12/2025	07:53:11.826	125		2.46
			125	2.46
			125	2.46
12/12/2025	07:50:25.975	1 000		2.46
			1 000	2.46
			1 000	2.46
12/12/2025	07:39:48.333	10 998		2.44
			2 000	2.44
			1 999	2.44
			2 500	2.44
			1 999	2.44
			2 500	2.44
			10 998	2.44
12/12/2025	07:37:05.041	1 000		2.44
			1 000	2.44
			1 000	2.44
12/12/2025	07:34:58.853	1 500		2.46
			1 010	2.46
			490	2.46
			1 500	2.46
12/12/2025	07:31:52.535	7 500		2.43
			7 500	2.43
			7 500	2.43
12/12/2025	07:31:47.083	3 000		2.43
			3 000	2.43
			3 000	2.43
12/12/2025	07:31:44.334	20		2.46
			20	2.46
			20	2.46

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice