Tradegate Exchange

Critical Infrastructure Tech.

406

376

0.825

Date	Time	Volume	Order Volume	Price
08/10/2025	16:27:16.691	770		0.77
			770	0.77
			770	0.77
08/10/2025	16:27:08.861	3 000		0.77
			3 000	0.77
			3 000	0.77
08/10/2025	16:24:41.440	10 450		0.77
			10 450	0.77
			10 450	0.77
08/10/2025	16:21:14.528	7 129		0.77
			7 129	0.77
			7 129	0.77
08/10/2025	16:20:41.912	1 226		0.74
			1 000	0.74
			226	0.74
			1 226	0.74
08/10/2025	16:19:31.872	500		0.765
			500	0.765
			500	0.765
08/10/2025	16:14:11.092	900		0.765
			900	0.765
			900	0.765
08/10/2025	16:13:47.991	2 000		0.765
			2 000	0.765
			2 000	0.765
08/10/2025	16:12:56.498	1 350		0.765
			1 350	0.765
			1 350	0.765
08/10/2025	16:09:47.148	850		0.765
			850	0.765
			850	0.765
08/10/2025	16:06:35.661	3 000		0.75
			3 000	0.75
			3 000	0.75
08/10/2025	16:06:31.692	500		0.75
			500	0.75
			500	0.75
08/10/2025	16:03:29.503	5 000		0.75
			5 000	0.75
			5 000	0.75
08/10/2025	16:02:19.171	828		0.75
			828	0.75
			828	0.75
08/10/2025	16:02:18.379	1 050		0.75
			1 050	0.75
			1 050	0.75
08/10/2025	15:59:46.497	200		0.75
			200	0.75
			200	0.75
08/10/2025	15:55:53.188	1 000		0.75
			1 000	0.75
			1 000	0.75
08/10/2025	15:54:09.633	2 000		0.75
			2 000	0.75
			2 000	0.75
08/10/2025	15:52:30.170	7 200		0.75
			7 200	0.75
			7 200	0.75
08/10/2025	15:51:51.005	10 710		0.75
			10 710	0.75
			10 710	0.75
08/10/2025	15:51:43.409	1 500		0.75
			1 500	0.75
			1 500	0.75
08/10/2025	15:40:51.082	10 620		0.75
			10 620	0.75
			10 620	0.75
08/10/2025	15:37:13.562	3 000		0.755
			3 000	0.755
			3 000	0.755
08/10/2025	15:36:47.273	65		0.755
			65	0.755
			65	0.755
08/10/2025	15:36:04.425	350		0.755
			350	0.755
			350	0.755
08/10/2025	15:33:48.506	10 000		0.745
			10 000	0.745
			10 000	0.745
08/10/2025	15:33:07.943	1 500		0.735
			1 500	0.735
			1 500	0.735
08/10/2025	15:33:05.573	5 000		0.735
			4 140	0.735
			5 000	0.735
			860	0.735
08/10/2025	15:33:02.768	18 790		0.75
			1 280	0.75
			160	0.75
			1 000	0.75
			18 790	0.75
			5 000	0.75
			5 000	0.75
			2 337	0.75
			2 000	0.75
			663	0.75
			1 350	0.75
08/10/2025	15:26:21.956	3 847		0.78
			3 847	0.78
			3 847	0.78
08/10/2025	15:26:14.725	1 153		0.78
			1 153	0.78
			1 153	0.78
08/10/2025	15:25:38.531	3 847		0.78
			3 847	0.78
			3 847	0.78
08/10/2025	15:25:27.072	1 153		0.78
			1 098	0.78
			1 153	0.78
			55	0.78
08/10/2025	15:24:09.452	3 847		0.78
			3 847	0.78
			3 847	0.78
08/10/2025	15:23:47.798	3 847		0.78
			3 847	0.78
			3 847	0.78
08/10/2025	15:20:20.863	175		0.785
			175	0.785
			175	0.785
08/10/2025	15:19:31.406	2 500		0.785
			2 500	0.785
			2 500	0.785
08/10/2025	15:15:48.531	6 290		0.785
			6 290	0.785
			6 290	0.785
08/10/2025	15:14:29.699	1 500		0.78
			1 500	0.78
			1 500	0.78
08/10/2025	15:06:23.699	2 531		0.785
			2 531	0.785
			2 531	0.785
08/10/2025	15:06:19.589	5 000		0.785
			5 000	0.785
			5 000	0.785
08/10/2025	15:00:21.843	6 200		0.785
			47	0.785
			6 200	0.785
			6 153	0.785
08/10/2025	15:00:19.775	3 847		0.78
			3 847	0.78
			3 847	0.78
08/10/2025	14:59:11.946	4 000		0.785
			4 000	0.785
			4 000	0.785
08/10/2025	14:58:42.959	600		0.785
			600	0.785
			600	0.785
08/10/2025	14:57:42.106	6 202		0.78
			6 202	0.78
			2 412	0.78
			3 790	0.78
08/10/2025	14:57:29.751	3 798		0.79
			3 798	0.79
			3 798	0.79
08/10/2025	14:56:47.492	19 700		0.79
			19 700	0.79
			19 700	0.79
08/10/2025	14:56:07.809	6 294		0.785
			6 294	0.785
			6 294	0.785
08/10/2025	14:56:07.759	6 294		0.785
			6 294	0.785
			6 294	0.785
08/10/2025	14:55:12.467	14 584		0.78
			1 000	0.78
			3 000	0.78
			2 584	0.78
			8 000	0.78
			14 584	0.78
08/10/2025	14:54:27.148	625		0.785
			625	0.785
			625	0.785
08/10/2025	14:54:04.437	2 000		0.78
			2 000	0.78
			2 000	0.78
08/10/2025	14:53:50.325	1 000		0.785
			1 000	0.785
			1 000	0.785
08/10/2025	14:52:35.378	100		0.795
			100	0.795
			100	0.795
08/10/2025	14:51:35.536	1 000		0.795
			1 000	0.795
			1 000	0.795
08/10/2025	14:50:41.148	13 953		0.795
			13 953	0.795
			13 953	0.795
08/10/2025	14:49:28.018	6 294		0.795
			6 294	0.795
			6 294	0.795
08/10/2025	14:46:47.480	50		0.795
			50	0.795
			50	0.795
08/10/2025	14:45:34.948	1 000		0.795
			1 000	0.795
			1 000	0.795
08/10/2025	14:44:22.949	1 000		0.795
			1 000	0.795
			1 000	0.795
08/10/2025	14:43:13.987	100		0.795
			100	0.795
			100	0.795
08/10/2025	14:42:43.531	650		0.795
			650	0.795
			650	0.795
08/10/2025	14:41:55.224	50		0.795
			50	0.795
			50	0.795
08/10/2025	14:40:33.196	1 000		0.795
			1 000	0.795
			1 000	0.795
08/10/2025	14:40:31.475	706		0.795
			706	0.795
			706	0.795
08/10/2025	14:40:31.438	6 294		0.795
			6 294	0.795
			6 294	0.795
08/10/2025	14:39:56.106	5 000		0.785
			5 000	0.785
			5 000	0.785
08/10/2025	14:39:00.125	1 245		0.795
			1 245	0.795
			1 245	0.795
08/10/2025	14:38:34.374	430		0.795
			430	0.795
			430	0.795
08/10/2025	14:36:39.029	300		0.80
			300	0.80
			300	0.80
08/10/2025	14:36:20.830	5 000		0.805
			5 000	0.805
			5 000	0.805
08/10/2025	14:29:24.619	2 941		0.805
			2 941	0.805
			2 941	0.805
08/10/2025	14:26:14.571	16 832		0.775
			16 832	0.775
			16 832	0.775
08/10/2025	14:25:05.372	6 584		0.78
			6 584	0.78
			6 584	0.78
08/10/2025	14:25:05.324	6 584		0.78
			6 584	0.78
			5 000	0.78
			1 584	0.78
08/10/2025	14:25:05.236	1 500		0.78
			450	0.78
			1 500	0.78
			550	0.78
			500	0.78
08/10/2025	14:25:01.138	3 500		0.805
			3 500	0.805
			3 500	0.805
08/10/2025	14:25:00.215	250		0.805
			250	0.805
			250	0.805
08/10/2025	14:18:43.960	6 900		0.79
			6 900	0.79
			6 900	0.79
08/10/2025	14:18:20.056	5 000		0.785
			5 000	0.785
			5 000	0.785
08/10/2025	14:18:18.923	800		0.785
			800	0.785
			800	0.785
08/10/2025	14:18:09.305	1 500		0.785
			1 500	0.785
			1 500	0.785
08/10/2025	14:18:05.692	20		0.785
			20	0.785
			20	0.785
08/10/2025	14:18:04.631	6 290		0.785
			6 290	0.785
			6 290	0.785
08/10/2025	14:15:30.917	7 000		0.79
			4 000	0.79
			7 000	0.79
			3 000	0.79
08/10/2025	14:15:15.922	550		0.81
			550	0.81
			550	0.81
08/10/2025	14:10:07.019	700		0.80
			700	0.80
			700	0.80
08/10/2025	14:08:01.156	1 000		0.80
			1 000	0.80
			1 000	0.80
08/10/2025	14:06:25.861	5 000		0.80
			5 000	0.80
			5 000	0.80
08/10/2025	14:06:22.721	1 260		0.80
			1 260	0.80
			1 260	0.80
08/10/2025	14:04:59.958	1 250		0.80
			1 250	0.80
			1 250	0.80
08/10/2025	14:03:12.625	100		0.80
			100	0.80
			100	0.80
08/10/2025	13:57:28.787	12 810		0.79
			11 010	0.79
			1 800	0.79
			12 810	0.79
08/10/2025	13:57:13.463	6 294		0.785
			6 294	0.785
			6 294	0.785
08/10/2025	13:57:02.797	300		0.785
			300	0.785
			300	0.785
08/10/2025	13:56:32.462	6 294		0.785
			6 294	0.785
			6 294	0.785
08/10/2025	13:55:55.126	100		0.79
			100	0.79
			100	0.79
08/10/2025	13:55:32.119	7 090		0.79
			7 090	0.79
			6 584	0.79
			506	0.79
08/10/2025	13:54:45.408	1 550		0.80
			1 550	0.80
			250	0.80
			1 300	0.80
08/10/2025	13:54:45.326	3 727		0.805
			3 727	0.805
			3 727	0.805
08/10/2025	13:51:55.445	400		0.815
			400	0.815
			400	0.815
08/10/2025	13:51:53.848	3 500		0.815
			3 500	0.815
			714	0.815
			2 786	0.815
08/10/2025	13:51:13.539	3 500		0.805
			3 500	0.805
			3 500	0.805
08/10/2025	13:50:53.382	3 000		0.805
			1 000	0.805
			2 000	0.805
			3 000	0.805
08/10/2025	13:49:44.820	1 000		0.815
			1 000	0.815
			1 000	0.815
08/10/2025	13:49:40.416	1 000		0.815
			1 000	0.815
			1 000	0.815
08/10/2025	13:49:12.285	1 000		0.815
			1 000	0.815
			1 000	0.815
08/10/2025	13:48:33.186	2 700		0.815
			2 700	0.815
			2 700	0.815
08/10/2025	13:47:52.138	150		0.815
			150	0.815
			150	0.815
08/10/2025	13:43:03.588	150		0.815
			150	0.815
			150	0.815
08/10/2025	13:42:02.009	500		0.815
			500	0.815
			500	0.815
08/10/2025	13:41:58.643	100		0.815
			100	0.815
			100	0.815
08/10/2025	13:41:32.200	97		0.815
			97	0.815
			97	0.815
08/10/2025	13:40:40.793	1 097		0.815
			1 097	0.815
			1 097	0.815
08/10/2025	13:40:09.644	2 000		0.815
			500	0.815
			2 000	0.815
			1 500	0.815
08/10/2025	13:39:59.095	140		0.815
			140	0.815
			140	0.815
08/10/2025	13:39:21.534	7 500		0.80
			7 500	0.80
			5 500	0.80
			2 000	0.80
08/10/2025	13:39:14.197	2 000		0.795
			2 000	0.795
			2 000	0.795
08/10/2025	13:39:14.141	2 969		0.795
			2 469	0.795
			500	0.795
			2 969	0.795
08/10/2025	13:28:53.800	100		0.815
			100	0.815
			100	0.815
08/10/2025	13:28:41.785	1 150		0.815
			800	0.815
			1 150	0.815
			350	0.815
08/10/2025	13:28:08.622	19 907		0.815
			7 831	0.815
			19 907	0.815
			850	0.815
			10 000	0.815
			1 226	0.815
08/10/2025	13:22:28.992	2 000		0.815
			2 000	0.815
			2 000	0.815
08/10/2025	13:17:50.638	3 000		0.83
			3 000	0.83
			3 000	0.83
08/10/2025	13:16:11.390	5 000		0.80
			5 000	0.80
			5 000	0.80
08/10/2025	13:13:12.331	6 294		0.81
			6 294	0.81
			6 294	0.81
08/10/2025	13:12:45.404	3 500		0.81
			3 500	0.81
			3 500	0.81
08/10/2025	13:12:43.939	1 000		0.805
			1 000	0.805
			1 000	0.805
08/10/2025	13:11:12.414	6 000		0.795
			5 000	0.795
			5 188	0.795
			1 000	0.795
			812	0.795
08/10/2025	13:10:38.076	6 000		0.79
			6 000	0.79
			6 000	0.79
08/10/2025	13:08:27.673	3 000		0.79
			3 000	0.79
			3 000	0.79
08/10/2025	13:06:55.882	3 000		0.79
			3 000	0.79
			3 000	0.79
08/10/2025	13:00:46.915	506		0.79
			506	0.79
			506	0.79
08/10/2025	13:00:04.461	350		0.79
			350	0.79
			350	0.79
08/10/2025	12:59:55.053	500		0.79
			500	0.79
			500	0.79
08/10/2025	12:58:56.066	5 000		0.79
			5 000	0.79
			5 000	0.79
08/10/2025	12:52:55.354	375		0.79
			375	0.79
			375	0.79
08/10/2025	12:50:23.636	189		0.79
			189	0.79
			189	0.79
08/10/2025	12:48:58.626	300		0.79
			300	0.79
			300	0.79
08/10/2025	12:48:28.598	1 000		0.765
			1 000	0.765
			1 000	0.765
08/10/2025	12:48:28.498	6 000		0.77
			5 800	0.77
			6 000	0.77
			200	0.77
08/10/2025	12:48:07.086	6 000		0.775
			6 000	0.775
			6 000	0.775
08/10/2025	12:43:10.917	1 500		0.785
			1 500	0.785
			1 500	0.785
08/10/2025	12:41:25.457	1 000		0.785
			1 000	0.785
			1 000	0.785
08/10/2025	12:39:50.048	555		0.785
			555	0.785
			555	0.785
08/10/2025	12:39:38.709	5 000		0.785
			5 000	0.785
			5 000	0.785
08/10/2025	12:39:23.321	1 300		0.785
			1 300	0.785
			1 300	0.785
08/10/2025	12:38:35.173	15 202		0.79
			15 202	0.79
			15 202	0.79
08/10/2025	12:36:55.598	4 798		0.79
			1 000	0.79
			4 798	0.79
			3 798	0.79
08/10/2025	12:35:52.903	260		0.80
			260	0.80
			260	0.80
08/10/2025	12:35:34.142	35 000		0.79
			5 000	0.79
			8 000	0.79
			30 000	0.79
			27 000	0.79
08/10/2025	12:34:38.091	3 000		0.785
			3 000	0.785
			3 000	0.785
08/10/2025	12:30:26.054	3 000		0.785
			3 000	0.785
			3 000	0.785
08/10/2025	12:29:16.742	1 500		0.785
			1 500	0.785
			1 500	0.785
08/10/2025	12:28:30.145	2 500		0.78
			2 500	0.78
			2 500	0.78
08/10/2025	12:27:07.703	22 000		0.78
			22 000	0.78
			19 000	0.78
			3 000	0.78
08/10/2025	12:25:59.409	2 000		0.775
			2 000	0.775
			2 000	0.775
08/10/2025	12:25:09.026	7 000		0.78
			7 000	0.78
			3 000	0.78
			4 000	0.78
08/10/2025	12:25:06.911	2 000		0.78
			2 000	0.78
			2 000	0.78
08/10/2025	12:24:46.202	300		0.78
			300	0.78
			300	0.78
08/10/2025	12:24:01.401	1 000		0.78
			1 000	0.78
			1 000	0.78
08/10/2025	12:23:40.483	2 000		0.78
			2 000	0.78
			2 000	0.78
08/10/2025	12:20:22.184	100		0.78
			100	0.78
			100	0.78
08/10/2025	12:18:12.679	700		0.78
			700	0.78
			700	0.78
08/10/2025	12:17:52.583	700		0.775
			700	0.775
			700	0.775
08/10/2025	12:17:23.715	9 300		0.775
			1 300	0.775
			9 300	0.775
			8 000	0.775
08/10/2025	12:16:24.365	15 000		0.785
			13 000	0.785
			7 000	0.785
			2 000	0.785
			8 000	0.785
08/10/2025	12:14:23.045	1 000		0.785
			1 000	0.785
			1 000	0.785
08/10/2025	12:08:34.780	200		0.785
			200	0.785
			200	0.785
08/10/2025	12:06:46.607	2 000		0.785
			2 000	0.785
			2 000	0.785
08/10/2025	12:06:34.368	13 000		0.785
			13 000	0.785
			3 000	0.785
			10 000	0.785
08/10/2025	12:01:06.753	1 000		0.785
			1 000	0.785
			1 000	0.785
08/10/2025	12:00:35.723	5 000		0.78
			5 000	0.78
			2 354	0.78
			1 500	0.78
			1 146	0.78
08/10/2025	11:53:41.268	2 000		0.785
			2 000	0.785
			2 000	0.785
08/10/2025	11:52:18.392	5 000		0.785
			5 000	0.785
			5 000	0.785
08/10/2025	11:47:27.714	4 000		0.775
			4 000	0.775
			4 000	0.775
08/10/2025	11:44:20.142	24 358		0.78
			24 358	0.78
			24 358	0.78
08/10/2025	11:43:18.820	21 760		0.785
			5 000	0.785
			3 000	0.785
			21 760	0.785
			13 760	0.785
08/10/2025	11:42:02.283	2 100		0.78
			2 100	0.78
			2 100	0.78
08/10/2025	11:29:52.429	1 400		0.78
			1 400	0.78
			1 400	0.78
08/10/2025	11:29:14.933	120		0.78
			120	0.78
			120	0.78
08/10/2025	11:26:20.661	378		0.78
			378	0.78
			378	0.78
08/10/2025	11:26:16.233	3 000		0.78
			3 000	0.78
			3 000	0.78
08/10/2025	11:25:01.868	6 000		0.78
			6 000	0.78
			5 000	0.78
			1 000	0.78
08/10/2025	11:23:09.278	65		0.78
			65	0.78
			65	0.78
08/10/2025	11:22:06.429	1 000		0.78
			1 000	0.78
			1 000	0.78
08/10/2025	11:22:06.417	3 000		0.77
			3 000	0.77
			1 500	0.77
			1 500	0.77
08/10/2025	11:19:35.146	5 930		0.785
			5 930	0.785
			5 930	0.785
08/10/2025	11:17:28.980	777		0.76
			777	0.76
			777	0.76
08/10/2025	11:17:19.653	800		0.785
			800	0.785
			800	0.785
08/10/2025	11:11:22.028	7 200		0.79
			7 200	0.79
			7 200	0.79
08/10/2025	11:11:18.749	3 800		0.79
			2 800	0.79
			1 000	0.79
			3 800	0.79
08/10/2025	11:07:25.817	1 333		0.79
			1 333	0.79
			1 333	0.79
08/10/2025	11:04:10.580	399		0.79
			399	0.79
			399	0.79
08/10/2025	11:03:29.835	5 000		0.79
			5 000	0.79
			4 930	0.79
			70	0.79
08/10/2025	11:00:07.632	4 871		0.79
			3 671	0.79
			200	0.79
			1 000	0.79
			3 871	0.79
			1 000	0.79
08/10/2025	10:57:09.757	1 500		0.79
			1 500	0.79
			1 500	0.79
08/10/2025	10:55:46.161	145		0.77
			145	0.77
			145	0.77
08/10/2025	10:53:41.271	9 000		0.765
			500	0.765
			700	0.765
			4 700	0.765
			9 000	0.765
			3 000	0.765
			100	0.765
08/10/2025	10:43:16.482	2 000		0.76
			2 000	0.76
			1 000	0.76
			1 000	0.76
08/10/2025	10:42:43.615	20 860		0.745
			20 860	0.745
			860	0.745
			20 000	0.745
08/10/2025	10:42:15.032	4 140		0.74
			4 140	0.74
			4 140	0.74
08/10/2025	10:40:55.616	2 000		0.74
			2 000	0.74
			2 000	0.74
08/10/2025	10:40:33.491	10 000		0.74
			10 000	0.74
			10 000	0.74
08/10/2025	10:40:17.447	4 140		0.735
			4 140	0.735
			4 140	0.735
08/10/2025	10:39:22.162	1 600		0.735
			1 600	0.735
			1 600	0.735
08/10/2025	10:37:14.712	700		0.74
			700	0.74
			700	0.74
08/10/2025	10:36:48.213	1 000		0.74
			1 000	0.74
			1 000	0.74
08/10/2025	10:34:32.754	4 140		0.74
			4 140	0.74
			4 140	0.74
08/10/2025	10:33:19.214	500		0.74
			500	0.74
			500	0.74
08/10/2025	10:32:02.733	160		0.74
			160	0.74
			160	0.74
08/10/2025	10:30:45.091	1 000		0.74
			1 000	0.74
			1 000	0.74
08/10/2025	10:29:09.200	3 000		0.74
			3 000	0.74
			3 000	0.74
08/10/2025	10:28:52.253	150		0.74
			150	0.74
			150	0.74
08/10/2025	10:26:40.517	1 400		0.74
			1 400	0.74
			1 400	0.74
08/10/2025	10:26:22.572	2 560		0.74
			1 060	0.74
			2 560	0.74
			1 500	0.74
08/10/2025	10:25:58.907	6 940		0.74
			2 800	0.74
			6 940	0.74
			4 140	0.74
08/10/2025	10:24:15.841	1 400		0.74
			1 400	0.74
			1 400	0.74
08/10/2025	10:19:50.402	700		0.74
			700	0.74
			700	0.74
08/10/2025	10:18:20.827	2 500		0.74
			2 500	0.74
			2 500	0.74
08/10/2025	10:10:46.105	1 660		0.74
			1 660	0.74
			1 660	0.74
08/10/2025	10:10:45.939	4 170		0.74
			4 170	0.74
			4 170	0.74
08/10/2025	10:10:23.471	4 170		0.74
			4 170	0.74
			4 170	0.74
08/10/2025	10:09:52.765	2 000		0.74
			2 000	0.74
			2 000	0.74
08/10/2025	10:08:39.225	100		0.745
			100	0.745
			100	0.745
08/10/2025	10:07:08.332	1 000		0.745
			1 000	0.745
			1 000	0.745
08/10/2025	10:05:20.825	2 000		0.745
			2 000	0.745
			2 000	0.745
08/10/2025	10:04:00.900	3 125		0.745
			3 125	0.745
			3 125	0.745
08/10/2025	10:00:14.769	130		0.745
			130	0.745
			130	0.745
08/10/2025	10:00:14.765	7 200		0.74
			7 200	0.74
			7 200	0.74
08/10/2025	10:00:14.696	4 170		0.735
			4 170	0.735
			4 170	0.735
08/10/2025	10:00:11.554	7 500		0.715
			7 500	0.715
			3 700	0.715
			3 800	0.715
08/10/2025	09:58:41.257	750		0.735
			750	0.735
			750	0.735
08/10/2025	09:56:37.634	250		0.735
			250	0.735
			250	0.735
08/10/2025	09:56:19.221	5 000		0.715
			5 000	0.715
			2 969	0.715
			694	0.715
			1 000	0.715
			337	0.715
08/10/2025	09:56:12.864	1 200		0.735
			1 200	0.735
			1 200	0.735
08/10/2025	09:55:10.048	400		0.735
			400	0.735
			400	0.735
08/10/2025	09:52:51.105	1 500		0.735
			1 500	0.735
			1 500	0.735
08/10/2025	09:50:14.004	2 000		0.74
			2 000	0.74
			2 000	0.74
08/10/2025	09:48:13.188	1 600		0.74
			1 600	0.74
			1 600	0.74
08/10/2025	09:47:57.022	2 537		0.735
			2 537	0.735
			2 537	0.735
08/10/2025	09:47:50.833	7 463		0.735
			7 463	0.735
			7 463	0.735
08/10/2025	09:44:08.755	25		0.75
			25	0.75
			25	0.75
08/10/2025	09:43:44.923	10 000		0.75
			10 000	0.75
			9 334	0.75
			666	0.75
08/10/2025	09:43:44.920	666		0.75
			666	0.75
			666	0.75
08/10/2025	09:42:48.614	5 000		0.735
			5 000	0.735
			5 000	0.735
08/10/2025	09:40:22.790	2 000		0.735
			2 000	0.735
			2 000	0.735
08/10/2025	09:39:56.614	4 000		0.735
			4 000	0.735
			4 000	0.735
08/10/2025	09:39:48.310	4 110		0.73
			4 110	0.73
			4 110	0.73
08/10/2025	09:39:47.620	1 000		0.73
			1 000	0.73
			1 000	0.73
08/10/2025	09:38:20.000	369		0.73
			369	0.73
			369	0.73
08/10/2025	09:36:35.825	2 000		0.73
			2 000	0.73
			2 000	0.73
08/10/2025	09:33:07.512	65		0.745
			65	0.745
			65	0.745
08/10/2025	09:32:33.114	4 000		0.74
			4 000	0.74
			4 000	0.74
08/10/2025	09:32:12.596	1 000		0.725
			1 000	0.725
			1 000	0.725
08/10/2025	09:31:22.941	100		0.745
			100	0.745
			100	0.745
08/10/2025	09:29:10.351	4 000		0.73
			4 000	0.73
			4 000	0.73
08/10/2025	09:28:40.678	1 298		0.745
			1 298	0.745
			1 298	0.745
08/10/2025	09:27:49.452	4 000		0.73
			4 000	0.73
			4 000	0.73
08/10/2025	09:27:07.677	3 000		0.745
			3 000	0.745
			3 000	0.745
08/10/2025	09:26:36.808	2 000		0.745
			2 000	0.745
			2 000	0.745
08/10/2025	09:25:33.078	4 000		0.73
			2 550	0.73
			1 450	0.73
			4 000	0.73
08/10/2025	09:25:27.842	3 000		0.73
			3 000	0.73
			3 000	0.73
08/10/2025	09:25:08.830	3 333		0.745
			3 333	0.745
			3 333	0.745
08/10/2025	09:23:20.767	4 250		0.73
			4 250	0.73
			4 250	0.73
08/10/2025	09:23:09.942	4 000		0.725
			4 000	0.725
			4 000	0.725
08/10/2025	09:22:40.723	1 300		0.72
			1 300	0.72
			1 300	0.72
08/10/2025	09:17:03.457	540		0.72
			540	0.72
			540	0.72
08/10/2025	09:16:15.220	700		0.72
			700	0.72
			700	0.72
08/10/2025	09:14:58.121	1 000		0.72
			1 000	0.72
			1 000	0.72
08/10/2025	09:12:57.902	1 000		0.72
			1 000	0.72
			1 000	0.72
08/10/2025	09:11:18.464	200		0.72
			200	0.72
			200	0.72
08/10/2025	09:05:43.363	1 000		0.745
			1 000	0.745
			1 000	0.745
08/10/2025	09:03:15.115	7 615		0.72
			470	0.72
			6 945	0.72
			7 615	0.72
			200	0.72
08/10/2025	09:02:08.006	7 415		0.725
			7 415	0.725
			7 415	0.725
08/10/2025	09:01:11.429	4 000		0.725
			4 000	0.725
			4 000	0.725
08/10/2025	08:59:41.639	373		0.74
			373	0.74
			373	0.74
08/10/2025	08:59:34.629	9 000		0.74
			9 000	0.74
			9 000	0.74
08/10/2025	08:58:57.400	20 000		0.745
			20 000	0.745
			20 000	0.745
08/10/2025	08:58:50.828	4 140		0.74
			4 140	0.74
			4 140	0.74
08/10/2025	08:56:01.037	15		0.74
			15	0.74
			15	0.74
08/10/2025	08:50:27.376	1 000		0.74
			1 000	0.74
			1 000	0.74
08/10/2025	08:50:12.791	2 967		0.74
			1 817	0.74
			2 967	0.74
			1 150	0.74
08/10/2025	08:47:52.919	4 140		0.74
			4 140	0.74
			4 140	0.74
08/10/2025	08:46:24.795	500		0.74
			500	0.74
			500	0.74
08/10/2025	08:44:52.881	4 000		0.745
			4 000	0.745
			4 000	0.745
08/10/2025	08:43:31.367	2 000		0.745
			2 000	0.745
			2 000	0.745
08/10/2025	08:40:39.577	7 463		0.725
			7 463	0.725
			7 463	0.725
08/10/2025	08:39:39.193	7 463		0.725
			7 463	0.725
			7 463	0.725
08/10/2025	08:38:43.962	7 463		0.725
			7 463	0.725
			7 463	0.725
08/10/2025	08:36:07.633	2 000		0.725
			2 000	0.725
			2 000	0.725
08/10/2025	08:29:54.188	400		0.75
			400	0.75
			400	0.75
08/10/2025	08:26:52.733	7 043		0.72
			7 043	0.72
			7 043	0.72
08/10/2025	08:26:40.674	3 000		0.72
			2 853	0.72
			147	0.72
			3 000	0.72
08/10/2025	08:26:08.854	500		0.72
			500	0.72
			500	0.72
08/10/2025	08:25:19.251	1 000		0.72
			1 000	0.72
			1 000	0.72
08/10/2025	08:20:20.173	5 000		0.72
			5 000	0.72
			5 000	0.72
08/10/2025	08:15:45.433	5 000		0.72
			5 000	0.72
			5 000	0.72
08/10/2025	08:04:20.029	4 000		0.68
			4 000	0.68
			4 000	0.68
08/10/2025	07:56:36.094	9 900		0.69
			6 943	0.69
			9 900	0.69
			2 957	0.69
08/10/2025	07:56:06.799	7 043		0.685
			7 043	0.685
			7 043	0.685
08/10/2025	07:55:21.435	4 000		0.685
			4 000	0.685
			4 000	0.685
08/10/2025	07:53:44.253	7 000		0.685
			7 000	0.685
			7 000	0.685
08/10/2025	07:51:17.642	25 000		0.69
			10 000	0.69
			15 000	0.69
			25 000	0.69
08/10/2025	07:50:20.288	3 000		0.705
			3 000	0.705
			3 000	0.705
08/10/2025	07:40:57.345	10 100		0.72
			100	0.72
			10 000	0.72
			10 100	0.72
08/10/2025	07:38:17.763	6 000		0.725
			6 000	0.725
			6 000	0.725

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Bayerische Motoren Werke AG

Bid: 80.50 / Ask: 80.56
Volume: 672 595
-5.36%

Top 5 Turnover

Realtime Quotes
Last Update:
08/10/2025 @ 18:58:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice