Tradegate Exchange

Netflix.com Inc.

607

539

80.28

Date	Time	Volume	Order Volume	Price
16/12/2025	20:33:39.843	300		80.28
			300	80.28
			300	80.28
16/12/2025	20:31:52.170	124		80.40
			124	80.40
			124	80.40
16/12/2025	20:30:00.828	1		80.38
			1	80.38
			1	80.38
16/12/2025	20:28:35.141	11		80.40
			11	80.40
			11	80.40
16/12/2025	20:25:00.457	2		80.23
			2	80.23
			2	80.23
16/12/2025	20:23:37.404	3		80.37
			3	80.37
			3	80.37
16/12/2025	20:22:03.491	1		80.33
			1	80.33
			1	80.33
16/12/2025	20:16:44.558	1		80.29
			1	80.29
			1	80.29
16/12/2025	20:16:32.972	13		80.37
			13	80.37
			13	80.37
16/12/2025	20:14:14.816	412		80.35
			412	80.35
			412	80.35
16/12/2025	20:13:48.831	10		80.35
			10	80.35
			10	80.35
16/12/2025	20:13:44.838	10		80.35
			10	80.35
			10	80.35
16/12/2025	20:13:04.937	1		80.36
			1	80.36
			1	80.36
16/12/2025	20:12:05.257	1		80.39
			1	80.39
			1	80.39
16/12/2025	20:11:24.698	9		80.31
			9	80.31
			9	80.31
16/12/2025	20:09:03.883	100		80.36
			100	80.36
			100	80.36
16/12/2025	20:08:56.549	62		80.34
			62	80.34
			62	80.34
16/12/2025	20:07:36.105	1		80.27
			1	80.27
			1	80.27
16/12/2025	20:04:40.459	1		80.40
			1	80.40
			1	80.40
16/12/2025	20:04:40.294	40		80.40
			40	80.40
			40	80.40
16/12/2025	20:03:42.615	8		80.38
			8	80.38
			8	80.38
16/12/2025	20:00:59.135	3		80.30
			3	80.30
			3	80.30
16/12/2025	20:00:45.047	1		80.38
			1	80.38
			1	80.38
16/12/2025	19:59:54.786	18		80.41
			18	80.41
			18	80.41
16/12/2025	19:53:32.885	15		80.46
			15	80.46
			15	80.46
16/12/2025	19:53:25.273	63		80.48
			63	80.48
			63	80.48
16/12/2025	19:52:33.190	31		80.53
			31	80.53
			31	80.53
16/12/2025	19:40:21.673	20		80.42
			8	80.42
			12	80.42
			20	80.42
16/12/2025	19:38:39.166	10		80.44
			10	80.44
			10	80.44
16/12/2025	19:37:47.526	1		80.46
			1	80.46
			1	80.46
16/12/2025	19:35:48.065	1		80.34
			1	80.34
			1	80.34
16/12/2025	19:29:08.104	4		80.22
			4	80.22
			4	80.22
16/12/2025	19:27:29.274	11		80.10
			11	80.10
			11	80.10
16/12/2025	19:27:19.112	28		80.10
			28	80.10
			28	80.10
16/12/2025	19:26:57.866	3		80.02
			3	80.02
			3	80.02
16/12/2025	19:26:46.388	1		80.14
			1	80.14
			1	80.14
16/12/2025	19:26:25.654	1		80.14
			1	80.14
			1	80.14
16/12/2025	19:21:40.549	1		80.16
			1	80.16
			1	80.16
16/12/2025	19:21:10.348	110		80.08
			110	80.08
			110	80.08
16/12/2025	19:19:59.579	4		80.15
			4	80.15
			4	80.15
16/12/2025	19:17:14.018	4		80.20
			4	80.20
			4	80.20
16/12/2025	19:16:52.887	32		80.22
			32	80.22
			32	80.22
16/12/2025	19:15:34.259	20		80.18
			20	80.18
			20	80.18
16/12/2025	19:07:35.207	15		79.90
			15	79.90
			15	79.90
16/12/2025	19:04:51.114	110		79.82
			110	79.82
			110	79.82
16/12/2025	19:04:10.537	20		79.87
			20	79.87
			20	79.87
16/12/2025	18:58:01.132	3		79.94
			3	79.94
			3	79.94
16/12/2025	18:57:19.215	1		80.00
			1	80.00
			1	80.00
16/12/2025	18:57:12.874	50		80.03
			50	80.03
			50	80.03
16/12/2025	18:56:51.486	62		80.05
			62	80.05
			62	80.05
16/12/2025	18:55:54.201	5		80.07
			5	80.07
			5	80.07
16/12/2025	18:49:50.596	4		80.07
			4	80.07
			4	80.07
16/12/2025	18:49:01.662	1		80.07
			1	80.07
			1	80.07
16/12/2025	18:48:07.259	3		80.03
			3	80.03
			3	80.03
16/12/2025	18:48:01.474	2		80.01
			2	80.01
			2	80.01
16/12/2025	18:46:51.165	13		80.07
			13	80.07
			13	80.07
16/12/2025	18:44:44.652	1		80.04
			1	80.04
			1	80.04
16/12/2025	18:43:23.259	40		80.12
			40	80.12
			40	80.12
16/12/2025	18:42:19.134	2		80.18
			2	80.18
			2	80.18
16/12/2025	18:38:55.110	25		80.14
			25	80.14
			25	80.14
16/12/2025	18:38:52.680	10		80.14
			10	80.14
			10	80.14
16/12/2025	18:38:31.267	31		80.19
			31	80.19
			31	80.19
16/12/2025	18:36:58.168	30		80.19
			30	80.19
			30	80.19
16/12/2025	18:34:28.333	3		80.09
			3	80.09
			3	80.09
16/12/2025	18:34:17.950	1		80.17
			1	80.17
			1	80.17
16/12/2025	18:33:44.446	1		80.17
			1	80.17
			1	80.17
16/12/2025	18:31:07.223	10		80.27
			10	80.27
			10	80.27
16/12/2025	18:28:14.990	100		80.24
			100	80.24
			100	80.24
16/12/2025	18:26:28.949	10		80.20
			10	80.20
			10	80.20
16/12/2025	18:22:28.816	20		80.36
			20	80.36
			20	80.36
16/12/2025	18:21:11.443	18		80.36
			18	80.36
			18	80.36
16/12/2025	18:19:20.552	20		80.36
			20	80.36
			20	80.36
16/12/2025	18:18:43.171	55		80.36
			55	80.36
			55	80.36
16/12/2025	18:15:26.805	12		80.33
			12	80.33
			12	80.33
16/12/2025	18:10:35.491	12		80.18
			12	80.18
			12	80.18
16/12/2025	18:09:37.505	33		80.26
			33	80.26
			33	80.26
16/12/2025	18:07:05.872	500		80.28
			500	80.28
			500	80.28
16/12/2025	18:06:01.501	11		80.35
			11	80.35
			11	80.35
16/12/2025	18:03:15.185	186		80.44
			6	80.44
			180	80.44
			186	80.44
16/12/2025	18:00:02.067	1		80.31
			1	80.31
			1	80.31
16/12/2025	17:58:58.558	124		80.39
			124	80.39
			124	80.39
16/12/2025	17:58:24.049	4		80.39
			4	80.39
			4	80.39
16/12/2025	17:57:11.700	62		80.39
			62	80.39
			62	80.39
16/12/2025	17:55:48.584	20		80.38
			20	80.38
			20	80.38
16/12/2025	17:55:42.264	100		80.30
			100	80.30
			100	80.30
16/12/2025	17:55:32.621	250		80.38
			250	80.38
			250	80.38
16/12/2025	17:50:15.515	6		80.32
			6	80.32
			6	80.32
16/12/2025	17:47:42.779	10		80.29
			10	80.29
			10	80.29
16/12/2025	17:47:03.140	2		80.33
			2	80.33
			2	80.33
16/12/2025	17:46:43.580	2		80.30
			2	80.30
			2	80.30
16/12/2025	17:46:33.961	1		80.30
			1	80.30
			1	80.30
16/12/2025	17:43:15.494	10		80.26
			10	80.26
			10	80.26
16/12/2025	17:43:14.380	49		80.28
			49	80.28
			49	80.28
16/12/2025	17:41:52.788	20		80.26
			20	80.26
			20	80.26
16/12/2025	17:39:41.711	62		80.24
			62	80.24
			62	80.24
16/12/2025	17:38:38.361	2		80.17
			2	80.17
			2	80.17
16/12/2025	17:37:28.039	2		80.17
			2	80.17
			2	80.17
16/12/2025	17:35:55.487	40		80.20
			40	80.20
			40	80.20
16/12/2025	17:35:18.300	35		80.18
			35	80.18
			35	80.18
16/12/2025	17:30:59.915	3		80.11
			3	80.11
			3	80.11
16/12/2025	17:30:50.966	1		80.19
			1	80.19
			1	80.19
16/12/2025	17:30:41.092	50		80.07
			50	80.07
			50	80.07
16/12/2025	17:26:22.626	2		79.98
			2	79.98
			2	79.98
16/12/2025	17:20:11.146	1		80.01
			1	80.01
			1	80.01
16/12/2025	17:19:40.628	250		79.96
			250	79.96
			250	79.96
16/12/2025	17:18:14.182	2		79.92
			2	79.92
			2	79.92
16/12/2025	17:15:54.744	17		79.95
			17	79.95
			17	79.95
16/12/2025	17:15:30.410	5		79.97
			5	79.97
			5	79.97
16/12/2025	17:13:18.741	15		79.95
			15	79.95
			15	79.95
16/12/2025	17:11:35.035	60		80.00
			10	80.00
			60	80.00
			50	80.00
16/12/2025	17:09:48.535	18		80.22
			18	80.22
			18	80.22
16/12/2025	17:05:43.207	4		80.25
			4	80.25
			4	80.25
16/12/2025	17:05:30.709	5		80.14
			5	80.14
			5	80.14
16/12/2025	17:05:15.308	80		80.21
			80	80.21
			80	80.21
16/12/2025	17:04:36.094	250		80.24
			250	80.24
			250	80.24
16/12/2025	17:04:02.822	25		80.28
			25	80.28
			25	80.28
16/12/2025	16:59:01.850	2		80.07
			2	80.07
			2	80.07
16/12/2025	16:58:29.664	200		80.09
			200	80.09
			200	80.09
16/12/2025	16:58:02.650	12		80.10
			12	80.10
			12	80.10
16/12/2025	16:56:53.980	4		80.17
			4	80.17
			4	80.17
16/12/2025	16:56:02.585	100		80.10
			100	80.10
			100	80.10
16/12/2025	16:55:27.950	100		80.06
			100	80.06
			100	80.06
16/12/2025	16:54:26.962	4		80.02
			4	80.02
			4	80.02
16/12/2025	16:53:17.696	3		80.06
			3	80.06
			3	80.06
16/12/2025	16:53:10.051	2		80.06
			2	80.06
			2	80.06
16/12/2025	16:52:19.669	13		80.01
			3	80.01
			10	80.01
			13	80.01
16/12/2025	16:51:09.255	1		79.97
			1	79.97
			1	79.97
16/12/2025	16:50:31.737	3		79.98
			3	79.98
			3	79.98
16/12/2025	16:50:24.492	1		80.12
			1	80.12
			1	80.12
16/12/2025	16:48:04.617	20		80.03
			20	80.03
			20	80.03
16/12/2025	16:46:55.758	1		80.10
			1	80.10
			1	80.10
16/12/2025	16:46:12.327	120		80.00
			100	80.00
			120	80.00
			20	80.00
16/12/2025	16:44:42.522	5		79.93
			5	79.93
			5	79.93
16/12/2025	16:42:28.409	5		79.80
			5	79.80
			5	79.80
16/12/2025	16:40:41.220	12		79.74
			12	79.74
			12	79.74
16/12/2025	16:38:07.306	1		79.78
			1	79.78
			1	79.78
16/12/2025	16:35:29.702	3		79.77
			3	79.77
			3	79.77
16/12/2025	16:34:04.014	5		79.63
			5	79.63
			5	79.63
16/12/2025	16:32:41.704	3		79.70
			3	79.70
			3	79.70
16/12/2025	16:31:00.377	1		79.82
			1	79.82
			1	79.82
16/12/2025	16:28:24.638	40		79.76
			40	79.76
			40	79.76
16/12/2025	16:27:02.699	150		79.76
			150	79.76
			150	79.76
16/12/2025	16:26:59.177	3		79.69
			3	79.69
			3	79.69
16/12/2025	16:26:52.432	1		79.76
			1	79.76
			1	79.76
16/12/2025	16:26:02.404	50		79.73
			50	79.73
			50	79.73
16/12/2025	16:25:29.114	50		79.85
			50	79.85
			50	79.85
16/12/2025	16:25:02.609	2		79.93
			2	79.93
			2	79.93
16/12/2025	16:24:32.408	1		79.97
			1	79.97
			1	79.97
16/12/2025	16:20:08.713	2		79.93
			2	79.93
			2	79.93
16/12/2025	16:18:21.322	2		79.97
			2	79.97
			2	79.97
16/12/2025	16:18:04.958	20		79.89
			20	79.89
			20	79.89
16/12/2025	16:09:15.960	208		79.84
			208	79.84
			208	79.84
16/12/2025	16:09:12.827	62		79.95
			62	79.95
			62	79.95
16/12/2025	16:08:58.287	125		79.91
			125	79.91
			125	79.91
16/12/2025	16:05:04.788	7		79.78
			7	79.78
			7	79.78
16/12/2025	16:03:30.686	5		79.65
			5	79.65
			5	79.65
16/12/2025	16:02:43.600	10		79.61
			10	79.61
			10	79.61
16/12/2025	16:00:02.965	4		79.73
			4	79.73
			4	79.73
16/12/2025	15:57:49.097	2		79.61
			2	79.61
			2	79.61
16/12/2025	15:57:37.887	10		79.67
			10	79.67
			10	79.67
16/12/2025	15:55:55.673	3		79.57
			3	79.57
			3	79.57
16/12/2025	15:55:00.301	3		79.35
			3	79.35
			3	79.35
16/12/2025	15:54:29.703	1		79.45
			1	79.45
			1	79.45
16/12/2025	15:53:06.282	1		79.50
			1	79.50
			1	79.50
16/12/2025	15:51:39.531	35		79.38
			35	79.38
			35	79.38
16/12/2025	15:49:56.171	1		79.30
			1	79.30
			1	79.30
16/12/2025	15:49:54.412	5		79.30
			5	79.30
			5	79.30
16/12/2025	15:47:16.079	1 000		79.27
			1 000	79.27
			1 000	79.27
16/12/2025	15:45:35.473	10		79.37
			10	79.37
			10	79.37
16/12/2025	15:42:48.884	5		79.31
			5	79.31
			5	79.31
16/12/2025	15:42:10.012	10		79.28
			10	79.28
			10	79.28
16/12/2025	15:41:02.632	38		79.27
			38	79.27
			38	79.27
16/12/2025	15:40:48.225	1		79.45
			1	79.45
			1	79.45
16/12/2025	15:40:29.603	104		79.37
			104	79.37
			100	79.37
			4	79.37
16/12/2025	15:40:29.555	1		79.46
			1	79.46
			1	79.46
16/12/2025	15:40:27.969	10		79.49
			10	79.49
			10	79.49
16/12/2025	15:40:27.133	2		79.54
			2	79.54
			2	79.54
16/12/2025	15:38:36.749	50		79.79
			50	79.79
			50	79.79
16/12/2025	15:37:50.567	75		79.67
			75	79.67
			75	79.67
16/12/2025	15:36:00.085	3		79.72
			3	79.72
			3	79.72
16/12/2025	15:35:49.192	62		79.80
			62	79.80
			62	79.80
16/12/2025	15:35:31.585	4		79.77
			4	79.77
			4	79.77
16/12/2025	15:32:18.644	1		79.91
			1	79.91
			1	79.91
16/12/2025	15:30:38.161	55		79.88
			55	79.88
			55	79.88
16/12/2025	15:27:48.391	30		79.70
			30	79.70
			30	79.70
16/12/2025	15:27:36.521	255		79.53
			255	79.53
			255	79.53
16/12/2025	15:26:44.724	250		79.51
			250	79.51
			250	79.51
16/12/2025	15:26:39.271	25		79.63
			25	79.63
			25	79.63
16/12/2025	15:25:33.900	250		79.53
			250	79.53
			250	79.53
16/12/2025	15:25:22.114	5		79.65
			5	79.65
			5	79.65
16/12/2025	15:24:37.556	50		79.55
			50	79.55
			50	79.55
16/12/2025	15:21:51.684	1		79.56
			1	79.56
			1	79.56
16/12/2025	15:20:08.613	1		79.55
			1	79.55
			1	79.55
16/12/2025	15:19:59.421	60		79.47
			60	79.47
			60	79.47
16/12/2025	15:17:16.944	13		79.47
			13	79.47
			13	79.47
16/12/2025	15:12:34.586	25		79.57
			25	79.57
			25	79.57
16/12/2025	15:12:34.505	20		79.47
			20	79.47
			20	79.47
16/12/2025	15:09:18.081	150		79.58
			150	79.58
			150	79.58
16/12/2025	15:08:18.420	7		79.60
			7	79.60
			7	79.60
16/12/2025	15:01:48.132	1		79.47
			1	79.47
			1	79.47
16/12/2025	14:57:05.786	125		79.66
			125	79.66
			125	79.66
16/12/2025	14:54:30.021	3		79.49
			3	79.49
			3	79.49
16/12/2025	14:54:04.761	1		79.59
			1	79.59
			1	79.59
16/12/2025	14:50:52.237	25		79.74
			25	79.74
			25	79.74
16/12/2025	14:50:49.841	20		79.74
			20	79.74
			20	79.74
16/12/2025	14:47:02.445	12		79.71
			12	79.71
			12	79.71
16/12/2025	14:42:54.151	4		79.60
			4	79.60
			4	79.60
16/12/2025	14:40:33.420	125		79.47
			125	79.47
			125	79.47
16/12/2025	14:38:29.650	2		79.55
			2	79.55
			2	79.55
16/12/2025	14:38:06.509	8		79.54
			8	79.54
			8	79.54
16/12/2025	14:35:58.776	4		79.55
			4	79.55
			4	79.55
16/12/2025	14:30:20.511	252		79.50
			252	79.50
			252	79.50
16/12/2025	14:30:14.397	200		79.38
			200	79.38
			200	79.38
16/12/2025	14:29:58.249	12		79.46
			12	79.46
			12	79.46
16/12/2025	14:28:04.027	62		79.54
			62	79.54
			62	79.54
16/12/2025	14:27:45.255	4		79.52
			4	79.52
			4	79.52
16/12/2025	14:25:06.391	20		79.48
			20	79.48
			20	79.48
16/12/2025	14:23:18.235	75		79.50
			75	79.50
			75	79.50
16/12/2025	14:19:04.730	121		79.41
			121	79.41
			121	79.41
16/12/2025	14:16:16.592	12		79.53
			12	79.53
			12	79.53
16/12/2025	14:12:00.800	125		79.44
			125	79.44
			125	79.44
16/12/2025	14:11:28.467	20		79.39
			20	79.39
			20	79.39
16/12/2025	14:10:37.702	2		79.46
			2	79.46
			2	79.46
16/12/2025	14:09:46.465	1		79.49
			1	79.49
			1	79.49
16/12/2025	14:08:43.329	100		79.48
			100	79.48
			100	79.48
16/12/2025	14:07:24.289	33		79.45
			33	79.45
			33	79.45
16/12/2025	14:04:33.822	45		79.48
			45	79.48
			45	79.48
16/12/2025	14:02:42.363	20		79.52
			20	79.52
			20	79.52
16/12/2025	14:01:37.720	1		79.50
			1	79.50
			1	79.50
16/12/2025	14:01:03.991	6		79.52
			6	79.52
			6	79.52
16/12/2025	14:00:10.764	5		79.47
			5	79.47
			5	79.47
16/12/2025	13:59:08.497	30		79.48
			30	79.48
			30	79.48
16/12/2025	13:58:38.808	5		79.50
			5	79.50
			5	79.50
16/12/2025	13:58:32.778	13		79.55
			13	79.55
			13	79.55
16/12/2025	13:58:15.460	50		79.52
			50	79.52
			50	79.52
16/12/2025	13:58:04.622	8		79.55
			8	79.55
			8	79.55
16/12/2025	13:54:23.342	80		79.57
			60	79.57
			20	79.57
			80	79.57
16/12/2025	13:50:57.576	1		79.59
			1	79.59
			1	79.59
16/12/2025	13:50:55.062	1		79.59
			1	79.59
			1	79.59
16/12/2025	13:49:34.748	8		79.52
			8	79.52
			8	79.52
16/12/2025	13:48:57.275	5		79.52
			5	79.52
			5	79.52
16/12/2025	13:48:14.189	51		79.42
			51	79.42
			51	79.42
16/12/2025	13:44:57.165	12		79.52
			12	79.52
			12	79.52
16/12/2025	13:44:30.370	3		79.43
			3	79.43
			3	79.43
16/12/2025	13:44:21.715	1		79.52
			1	79.52
			1	79.52
16/12/2025	13:42:27.792	10		79.51
			10	79.51
			10	79.51
16/12/2025	13:40:26.898	38		79.49
			38	79.49
			38	79.49
16/12/2025	13:40:17.760	60		79.39
			60	79.39
			60	79.39
16/12/2025	13:36:28.160	1		79.50
			1	79.50
			1	79.50
16/12/2025	13:35:54.843	1		79.39
			1	79.39
			1	79.39
16/12/2025	13:32:17.647	15		79.39
			15	79.39
			15	79.39
16/12/2025	13:32:13.909	140		79.39
			140	79.39
			19	79.39
			121	79.39
16/12/2025	13:30:25.363	5		79.50
			5	79.50
			5	79.50
16/12/2025	13:28:51.314	1		79.50
			1	79.50
			1	79.50
16/12/2025	13:28:39.397	1		79.50
			1	79.50
			1	79.50
16/12/2025	13:26:22.956	13		79.48
			13	79.48
			13	79.48
16/12/2025	13:25:49.636	10		79.48
			10	79.48
			10	79.48
16/12/2025	13:25:11.229	2		79.48
			2	79.48
			2	79.48
16/12/2025	13:23:04.304	10		79.39
			10	79.39
			10	79.39
16/12/2025	13:22:45.933	2		79.50
			2	79.50
			2	79.50
16/12/2025	13:21:16.768	40		79.41
			40	79.41
			40	79.41
16/12/2025	13:19:29.628	1		79.55
			1	79.55
			1	79.55
16/12/2025	13:19:28.922	15		79.45
			15	79.45
			15	79.45
16/12/2025	13:18:20.302	400		79.50
			400	79.50
			400	79.50
16/12/2025	13:18:01.254	3		79.42
			3	79.42
			3	79.42
16/12/2025	13:17:52.092	3		79.52
			3	79.52
			3	79.52
16/12/2025	13:10:00.385	5		79.47
			5	79.47
			5	79.47
16/12/2025	13:09:41.332	125		79.47
			125	79.47
			125	79.47
16/12/2025	13:09:11.077	1		79.47
			1	79.47
			1	79.47
16/12/2025	13:07:01.648	12		79.49
			12	79.49
			12	79.49
16/12/2025	13:04:27.044	50		79.39
			50	79.39
			50	79.39
16/12/2025	13:03:54.542	1		79.49
			1	79.49
			1	79.49
16/12/2025	13:02:12.821	13		79.50
			13	79.50
			13	79.50
16/12/2025	13:00:17.701	1		79.50
			1	79.50
			1	79.50
16/12/2025	12:59:00.741	5		79.31
			5	79.31
			5	79.31
16/12/2025	12:58:41.950	5		79.31
			5	79.31
			5	79.31
16/12/2025	12:57:33.426	50		79.40
			50	79.40
			50	79.40
16/12/2025	12:57:01.389	6		79.40
			6	79.40
			6	79.40
16/12/2025	12:54:12.294	1		79.40
			1	79.40
			1	79.40
16/12/2025	12:50:18.075	23		79.42
			23	79.42
			23	79.42
16/12/2025	12:50:02.759	50		79.42
			50	79.42
			50	79.42
16/12/2025	12:48:49.398	70		79.43
			70	79.43
			70	79.43
16/12/2025	12:46:56.561	50		79.47
			50	79.47
			50	79.47
16/12/2025	12:45:28.263	100		79.47
			10	79.47
			90	79.47
			100	79.47
16/12/2025	12:45:00.530	100		79.35
			100	79.35
			100	79.35
16/12/2025	12:44:29.172	3		79.35
			3	79.35
			3	79.35
16/12/2025	12:44:13.368	3		79.47
			3	79.47
			3	79.47
16/12/2025	12:42:39.545	100		79.27
			100	79.27
			89	79.27
			11	79.27
16/12/2025	12:39:32.059	4		79.48
			4	79.48
			4	79.48
16/12/2025	12:37:36.485	2		79.53
			2	79.53
			2	79.53
16/12/2025	12:33:48.180	20		79.40
			20	79.40
			20	79.40
16/12/2025	12:32:54.189	50		79.41
			50	79.41
			50	79.41
16/12/2025	12:25:28.481	37		79.49
			37	79.49
			37	79.49
16/12/2025	12:25:27.517	43		79.49
			43	79.49
			43	79.49
16/12/2025	12:23:26.876	2		79.51
			2	79.51
			2	79.51
16/12/2025	12:22:21.687	32		79.43
			32	79.43
			32	79.43
16/12/2025	12:20:26.050	13		79.44
			13	79.44
			13	79.44
16/12/2025	12:17:12.916	2		79.19
			2	79.19
			2	79.19
16/12/2025	12:16:55.387	1		79.21
			1	79.21
			1	79.21
16/12/2025	12:16:32.244	1		79.37
			1	79.37
			1	79.37
16/12/2025	12:13:53.531	9		79.19
			9	79.19
			9	79.19
16/12/2025	12:11:31.629	50		79.16
			50	79.16
			50	79.16
16/12/2025	12:09:51.090	42		79.20
			42	79.20
			42	79.20
16/12/2025	12:09:17.087	1		79.20
			1	79.20
			1	79.20
16/12/2025	12:07:02.209	2		79.21
			2	79.21
			2	79.21
16/12/2025	12:06:52.274	20		79.21
			20	79.21
			20	79.21
16/12/2025	12:00:36.456	6		79.24
			6	79.24
			6	79.24
16/12/2025	11:57:29.813	31		79.16
			31	79.16
			31	79.16
16/12/2025	11:56:16.247	1		79.26
			1	79.26
			1	79.26
16/12/2025	11:55:21.568	3		79.26
			3	79.26
			3	79.26
16/12/2025	11:54:54.927	53		79.26
			53	79.26
			53	79.26
16/12/2025	11:53:47.923	2		79.26
			2	79.26
			2	79.26
16/12/2025	11:52:56.024	18		79.26
			18	79.26
			18	79.26
16/12/2025	11:46:02.349	350		79.20
			350	79.20
			350	79.20
16/12/2025	11:45:41.972	350		79.19
			350	79.19
			350	79.19
16/12/2025	11:45:36.393	12		79.21
			12	79.21
			12	79.21
16/12/2025	11:42:39.020	1		79.22
			1	79.22
			1	79.22
16/12/2025	11:41:11.461	15		79.22
			15	79.22
			15	79.22
16/12/2025	11:40:28.062	389		79.16
			389	79.16
			389	79.16
16/12/2025	11:40:13.729	389		79.19
			389	79.19
			389	79.19
16/12/2025	11:39:08.877	25		79.24
			25	79.24
			25	79.24
16/12/2025	11:38:34.203	20		79.16
			20	79.16
			20	79.16
16/12/2025	11:38:16.300	13		79.24
			13	79.24
			13	79.24
16/12/2025	11:35:38.051	33		79.25
			33	79.25
			33	79.25
16/12/2025	11:33:24.275	14		79.22
			14	79.22
			14	79.22
16/12/2025	11:33:10.538	42		79.22
			42	79.22
			42	79.22
16/12/2025	11:32:30.453	15		79.22
			15	79.22
			15	79.22
16/12/2025	11:30:38.743	190		79.22
			190	79.22
			190	79.22
16/12/2025	11:30:13.009	65		79.22
			65	79.22
			65	79.22
16/12/2025	11:26:03.286	20		79.24
			20	79.24
			20	79.24

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: 1 503.00
Ask: 1 507.00
Volume: 74 804
-1.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 20:37:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice