Tradegate Exchange

Trulieve Cannabis Corp.

476

334

8.17

Date	Time	Volume	Order Volume	Price
15/12/2025	21:59:05.255	100		8.17
			100	8.17
			100	8.17
15/12/2025	21:59:05.059	300		8.17
			300	8.17
			300	8.17
15/12/2025	21:59:04.906	300		8.17
			300	8.17
			300	8.17
15/12/2025	21:59:02.409	300		8.465
			300	8.465
			300	8.465
15/12/2025	21:52:48.064	330		8.00
			130	8.00
			330	8.00
			200	8.00
15/12/2025	21:52:38.831	500		8.00
			500	8.00
			500	8.00
15/12/2025	21:52:16.542	2 000		8.00
			2 000	8.00
			2 000	8.00
15/12/2025	21:47:40.949	152		8.005
			152	8.005
			152	8.005
15/12/2025	21:45:05.548	1 800		8.00
			1 800	8.00
			1 800	8.00
15/12/2025	21:41:42.683	300		8.045
			300	8.045
			300	8.045
15/12/2025	21:41:20.804	300		8.20
			300	8.20
			300	8.20
15/12/2025	21:41:14.435	7 401		8.10
			500	8.10
			500	8.10
			5 000	8.10
			401	8.10
			7 401	8.10
			500	8.10
			500	8.10
15/12/2025	21:41:01.533	300		8.045
			300	8.045
			300	8.045
15/12/2025	21:40:45.914	300		8.105
			300	8.105
			300	8.105
15/12/2025	21:40:41.179	300		8.235
			300	8.235
			300	8.235
15/12/2025	21:38:18.782	200		7.55
			200	7.55
			200	7.55
15/12/2025	21:18:02.634	183		7.56
			183	7.56
			183	7.56
15/12/2025	21:17:59.775	2 000		7.56
			500	7.56
			500	7.56
			1	7.56
			1 999	7.56
			500	7.56
			500	7.56
15/12/2025	21:15:41.827	2 499		7.51
			499	7.51
			2 499	7.51
			2 000	7.51
15/12/2025	21:12:51.451	500		7.51
			499	7.51
			1	7.51
			500	7.51
15/12/2025	20:56:51.799	1		7.56
			1	7.56
			1	7.56
15/12/2025	20:55:32.982	2 000		7.61
			2 000	7.61
			2 000	7.61
15/12/2025	20:52:42.849	500		7.61
			500	7.61
			500	7.61
15/12/2025	20:47:01.129	2 000		7.57
			2 000	7.57
			2 000	7.57
15/12/2025	20:46:24.645	500		7.51
			500	7.51
			500	7.51
15/12/2025	20:34:12.426	500		7.62
			500	7.62
			500	7.62
15/12/2025	20:34:06.975	500		7.65
			200	7.65
			500	7.65
			300	7.65
15/12/2025	20:29:03.154	2 000		7.70
			2 000	7.70
			2 000	7.70
15/12/2025	20:28:30.783	2 500		7.70
			500	7.70
			500	7.70
			2 500	7.70
			500	7.70
			500	7.70
			500	7.70
15/12/2025	20:27:49.503	500		7.79
			500	7.79
			500	7.79
15/12/2025	20:26:45.016	100		7.785
			100	7.785
			100	7.785
15/12/2025	20:17:45.434	4		7.915
			4	7.915
			4	7.915
15/12/2025	20:12:37.386	63		7.965
			63	7.965
			63	7.965
15/12/2025	19:48:10.361	275		7.775
			275	7.775
			275	7.775
15/12/2025	19:41:45.620	1		7.77
			1	7.77
			1	7.77
15/12/2025	19:41:13.727	2 500		7.77
			1 500	7.77
			1 000	7.77
			1	7.77
			2 499	7.77
15/12/2025	19:33:25.612	25		7.74
			25	7.74
			25	7.74
15/12/2025	19:31:50.996	500		7.775
			500	7.775
			500	7.775
15/12/2025	19:31:25.576	704		7.675
			704	7.675
			500	7.675
			204	7.675
15/12/2025	19:28:42.469	500		7.835
			500	7.835
			500	7.835
15/12/2025	19:28:33.955	1 000		7.80
			500	7.80
			500	7.80
			1 000	7.80
15/12/2025	19:28:28.277	500		7.80
			500	7.80
			500	7.80
15/12/2025	19:28:18.170	2 700		7.70
			500	7.70
			2 200	7.70
			2 700	7.70
15/12/2025	19:20:38.978	60		8.18
			26	8.18
			60	8.18
			34	8.18
15/12/2025	19:17:25.129	37		8.19
			37	8.19
			37	8.19
15/12/2025	19:13:07.493	6		7.785
			6	7.785
			6	7.785
15/12/2025	19:10:03.391	1		8.005
			1	8.005
			1	8.005
15/12/2025	19:09:56.893	62		8.005
			62	8.005
			62	8.005
15/12/2025	19:01:54.977	718		7.81
			718	7.81
			718	7.81
15/12/2025	19:01:51.072	8 282		7.81
			8 282	7.81
			282	7.81
			8 000	7.81
15/12/2025	18:56:52.562	968		8.00
			968	8.00
			968	8.00
15/12/2025	18:53:28.001	1		8.27
			1	8.27
			1	8.27
15/12/2025	18:53:24.146	12		8.27
			12	8.27
			12	8.27
15/12/2025	18:46:44.115	1 500		8.16
			1 500	8.16
			1 500	8.16
15/12/2025	18:46:40.059	1 000		8.16
			500	8.16
			500	8.16
			1 000	8.16
15/12/2025	18:46:37.030	1 470		8.12
			1 470	8.12
			1 470	8.12
15/12/2025	18:46:32.337	1 000		8.12
			1 000	8.12
			500	8.12
			500	8.12
15/12/2025	18:46:21.457	6 150		8.005
			6 150	8.005
			5 650	8.005
			500	8.005
15/12/2025	18:45:40.568	300		8.14
			300	8.14
			300	8.14
15/12/2025	18:45:40.493	1		8.14
			1	8.14
			1	8.14
15/12/2025	18:14:00.594	100		8.49
			100	8.49
			100	8.49
15/12/2025	18:11:20.441	2 400		8.44
			2 400	8.44
			2 400	8.44
15/12/2025	18:10:41.339	300		8.44
			300	8.44
			300	8.44
15/12/2025	18:04:51.271	1		8.45
			1	8.45
			1	8.45
15/12/2025	18:00:28.479	100		8.585
			100	8.585
			100	8.585
15/12/2025	18:00:17.607	620		8.30
			620	8.30
			620	8.30
15/12/2025	17:57:35.758	100		8.44
			100	8.44
			100	8.44
15/12/2025	17:55:36.189	300		8.445
			300	8.445
			300	8.445
15/12/2025	17:55:36.099	84		8.445
			84	8.445
			84	8.445
15/12/2025	17:55:33.316	366		8.395
			366	8.395
			66	8.395
			300	8.395
15/12/2025	17:52:40.957	12		8.515
			12	8.515
			12	8.515
15/12/2025	17:36:35.783	33		7.93
			33	7.93
			33	7.93
15/12/2025	17:29:14.694	3		7.92
			3	7.92
			3	7.92
15/12/2025	17:27:27.001	1		8.23
			1	8.23
			1	8.23
15/12/2025	17:26:43.481	12		8.235
			12	8.235
			12	8.235
15/12/2025	17:25:03.713	1		8.265
			1	8.265
			1	8.265
15/12/2025	17:24:17.953	12		8.315
			12	8.315
			12	8.315
15/12/2025	17:21:23.356	244		8.125
			244	8.125
			244	8.125
15/12/2025	17:15:16.700	1		8.26
			1	8.26
			1	8.26
15/12/2025	17:15:04.133	12		8.26
			12	8.26
			12	8.26
15/12/2025	17:07:05.823	2		8.255
			2	8.255
			2	8.255
15/12/2025	16:47:57.718	100		8.445
			100	8.445
			100	8.445
15/12/2025	16:43:36.194	5		8.37
			5	8.37
			5	8.37
15/12/2025	16:38:18.601	120		8.64
			120	8.64
			120	8.64
15/12/2025	16:37:14.769	1		8.65
			1	8.65
			1	8.65
15/12/2025	16:37:11.958	46		8.65
			46	8.65
			46	8.65
15/12/2025	16:22:46.425	5		8.685
			5	8.685
			5	8.685
15/12/2025	16:14:02.602	500		8.50
			500	8.50
			500	8.50
15/12/2025	16:14:01.168	1 520		8.50
			1 000	8.50
			1 020	8.50
			500	8.50
			520	8.50
15/12/2025	16:08:18.217	1 176		8.39
			1 176	8.39
			1 176	8.39
15/12/2025	16:07:55.675	980		8.40
			980	8.40
			980	8.40
15/12/2025	16:07:42.945	1 000		8.335
			850	8.335
			150	8.335
			1 000	8.335
15/12/2025	16:01:00.679	13		8.165
			13	8.165
			13	8.165
15/12/2025	15:59:20.953	33		7.91
			33	7.91
			33	7.91
15/12/2025	15:58:03.645	13		8.285
			13	8.285
			13	8.285
15/12/2025	15:55:52.024	500		7.85
			500	7.85
			500	7.85
15/12/2025	15:54:52.604	14		7.74
			14	7.74
			14	7.74
15/12/2025	15:53:17.850	428		7.74
			428	7.74
			428	7.74
15/12/2025	15:52:26.144	750		7.965
			750	7.965
			750	7.965
15/12/2025	15:49:15.707	500		7.74
			500	7.74
			500	7.74
15/12/2025	15:48:36.377	100		8.04
			100	8.04
			100	8.04
15/12/2025	15:48:23.731	800		8.075
			800	8.075
			500	8.075
			300	8.075
15/12/2025	15:47:22.027	55		7.72
			55	7.72
			55	7.72
15/12/2025	15:47:17.319	500		7.91
			500	7.91
			500	7.91
15/12/2025	15:45:26.702	1		7.88
			1	7.88
			1	7.88
15/12/2025	15:44:35.952	261		7.785
			150	7.785
			261	7.785
			111	7.785
15/12/2025	15:42:27.356	10		7.61
			10	7.61
			10	7.61
15/12/2025	15:41:25.914	2 000		7.805
			2 000	7.805
			2 000	7.805
15/12/2025	15:35:53.020	900		7.765
			900	7.765
			900	7.765
15/12/2025	15:35:52.901	1 050		7.765
			1 050	7.765
			1 050	7.765
15/12/2025	15:35:35.475	550		7.765
			25	7.765
			525	7.765
			550	7.765
15/12/2025	15:35:16.472	18		7.765
			18	7.765
			18	7.765
15/12/2025	15:35:16.418	12		7.765
			12	7.765
			12	7.765
15/12/2025	15:35:02.480	120		7.965
			120	7.965
			120	7.965
15/12/2025	15:35:00.201	7		7.965
			7	7.965
			7	7.965
15/12/2025	15:35:00.134	100		7.965
			100	7.965
			100	7.965
15/12/2025	15:34:54.208	1 000		8.21
			1 000	8.21
			1 000	8.21
15/12/2025	15:34:49.101	1 000		8.21
			1 000	8.21
			1 000	8.21
15/12/2025	15:32:38.437	20		8.39
			20	8.39
			20	8.39
15/12/2025	15:31:59.904	430		8.395
			41	8.395
			59	8.395
			280	8.395
			430	8.395
			50	8.395
15/12/2025	15:31:58.820	1 000		8.395
			1 000	8.395
			1 000	8.395
15/12/2025	15:31:58.663	4 500		8.395
			1 000	8.395
			1 000	8.395
			4 500	8.395
			500	8.395
			2 000	8.395
15/12/2025	15:31:26.975	1 000		8.465
			1 000	8.465
			1 000	8.465
15/12/2025	15:31:26.971	2 000		8.58
			2 000	8.58
			2 000	8.58
15/12/2025	15:31:13.565	2 000		8.65
			2 000	8.65
			2 000	8.65
15/12/2025	15:30:29.714	950		8.625
			950	8.625
			950	8.625
15/12/2025	15:30:19.207	100		8.62
			100	8.62
			100	8.62
15/12/2025	15:27:22.805	400		8.705
			400	8.705
			400	8.705
15/12/2025	15:27:17.822	100		8.70
			100	8.70
			99	8.70
			1	8.70
15/12/2025	15:26:04.348	400		8.685
			400	8.685
			400	8.685
15/12/2025	15:25:19.842	400		8.835
			400	8.835
			400	8.835
15/12/2025	15:21:13.466	1 528		8.61
			1 398	8.61
			500	8.61
			130	8.61
			1 028	8.61
15/12/2025	15:20:57.933	500		8.70
			100	8.70
			500	8.70
			400	8.70
15/12/2025	15:20:57.868	500		8.70
			500	8.70
			200	8.70
			300	8.70
15/12/2025	15:19:58.700	2		9.10
			2	9.10
			2	9.10
15/12/2025	15:18:01.748	990		9.10
			990	9.10
			990	9.10
15/12/2025	15:17:54.613	2 510		8.935
			2 510	8.935
			10	8.935
			500	8.935
			2 000	8.935
15/12/2025	15:16:38.993	500		8.93
			500	8.93
			500	8.93
15/12/2025	15:14:53.084	100		8.89
			100	8.89
			100	8.89
15/12/2025	15:11:53.088	1 498		8.89
			1 498	8.89
			1 198	8.89
			300	8.89
15/12/2025	15:11:36.074	1 166		8.93
			20	8.93
			1 146	8.93
			1 166	8.93
15/12/2025	15:10:52.709	500		8.935
			500	8.935
			500	8.935
15/12/2025	15:05:50.624	23		8.935
			23	8.935
			23	8.935
15/12/2025	14:57:53.378	4		9.10
			4	9.10
			4	9.10
15/12/2025	14:56:24.417	435		9.10
			435	9.10
			435	9.10
15/12/2025	14:52:39.975	34		8.935
			34	8.935
			34	8.935
15/12/2025	14:44:53.482	7		8.935
			7	8.935
			7	8.935
15/12/2025	14:42:49.577	12		8.935
			12	8.935
			12	8.935
15/12/2025	14:42:08.449	350		8.935
			350	8.935
			350	8.935
15/12/2025	14:39:18.313	1		9.20
			1	9.20
			1	9.20
15/12/2025	14:39:17.309	108		9.20
			108	9.20
			108	9.20
15/12/2025	14:39:02.307	11		9.20
			11	9.20
			11	9.20
15/12/2025	14:33:59.456	50		8.935
			50	8.935
			50	8.935
15/12/2025	14:33:59.364	17		8.935
			17	8.935
			17	8.935
15/12/2025	14:32:23.151	2		9.15
			2	9.15
			2	9.15
15/12/2025	14:31:51.436	1		9.15
			1	9.15
			1	9.15
15/12/2025	14:30:58.953	2 000		9.10
			2 000	9.10
			2 000	9.10
15/12/2025	14:29:00.545	3		9.10
			3	9.10
			3	9.10
15/12/2025	14:28:54.915	704		9.245
			704	9.245
			704	9.245
15/12/2025	14:26:15.289	11		9.245
			11	9.245
			11	9.245
15/12/2025	14:26:15.088	1		9.245
			1	9.245
			1	9.245
15/12/2025	14:26:00.715	100		9.245
			100	9.245
			100	9.245
15/12/2025	14:20:58.069	1		9.245
			1	9.245
			1	9.245
15/12/2025	14:17:03.188	1 500		9.115
			1 500	9.115
			1 500	9.115
15/12/2025	14:11:15.868	1 000		9.29
			800	9.29
			200	9.29
			1 000	9.29
15/12/2025	14:09:50.584	40		9.29
			40	9.29
			40	9.29
15/12/2025	14:05:16.886	71		9.29
			71	9.29
			71	9.29
15/12/2025	14:04:50.461	14		9.29
			14	9.29
			14	9.29
15/12/2025	13:56:59.760	11		9.29
			11	9.29
			11	9.29
15/12/2025	13:56:35.053	1		9.29
			1	9.29
			1	9.29
15/12/2025	13:48:28.814	1		9.10
			1	9.10
			1	9.10
15/12/2025	13:45:16.552	1		9.215
			1	9.215
			1	9.215
15/12/2025	13:44:35.424	3		9.10
			3	9.10
			3	9.10
15/12/2025	13:44:10.304	1		9.30
			1	9.30
			1	9.30
15/12/2025	13:44:10.286	1 000		9.29
			1 000	9.29
			1 000	9.29
15/12/2025	13:41:55.276	1		9.30
			1	9.30
			1	9.30
15/12/2025	13:38:39.218	2		9.10
			2	9.10
			2	9.10
15/12/2025	13:24:50.171	27		9.30
			27	9.30
			27	9.30
15/12/2025	13:21:45.309	2		9.30
			2	9.30
			2	9.30
15/12/2025	13:15:50.553	500		9.195
			500	9.195
			500	9.195
15/12/2025	13:14:32.903	52		9.29
			52	9.29
			52	9.29
15/12/2025	13:12:05.265	1 000		9.18
			1 000	9.18
			1 000	9.18
15/12/2025	13:11:50.519	1		9.29
			1	9.29
			1	9.29
15/12/2025	13:11:48.269	67		9.29
			67	9.29
			67	9.29
15/12/2025	13:09:26.453	1 000		9.175
			1 000	9.175
			1 000	9.175
15/12/2025	13:08:30.071	7		9.175
			7	9.175
			7	9.175
15/12/2025	13:01:27.137	110		9.19
			110	9.19
			110	9.19
15/12/2025	13:00:19.520	11		9.19
			10	9.19
			11	9.19
			1	9.19
15/12/2025	12:59:21.893	400		9.085
			400	9.085
			400	9.085
15/12/2025	12:58:39.526	1		9.085
			1	9.085
			1	9.085
15/12/2025	12:57:56.031	2		8.935
			2	8.935
			2	8.935
15/12/2025	12:48:16.355	200		9.085
			200	9.085
			200	9.085
15/12/2025	12:40:29.250	3		8.935
			3	8.935
			3	8.935
15/12/2025	12:40:18.070	1		9.085
			1	9.085
			1	9.085
15/12/2025	12:40:16.961	22		9.085
			22	9.085
			22	9.085
15/12/2025	12:37:24.538	1		9.085
			1	9.085
			1	9.085
15/12/2025	12:37:23.732	33		9.085
			33	9.085
			33	9.085
15/12/2025	12:35:39.942	1		9.085
			1	9.085
			1	9.085
15/12/2025	12:35:34.961	1		9.085
			1	9.085
			1	9.085
15/12/2025	12:34:46.649	400		9.085
			400	9.085
			400	9.085
15/12/2025	12:34:33.605	5		8.93
			5	8.93
			5	8.93
15/12/2025	12:34:26.247	400		9.035
			400	9.035
			400	9.035
15/12/2025	12:29:47.190	1		8.93
			1	8.93
			1	8.93
15/12/2025	12:29:46.389	17		8.93
			17	8.93
			17	8.93
15/12/2025	12:27:37.258	2		9.035
			2	9.035
			2	9.035
15/12/2025	12:25:42.715	56		8.93
			56	8.93
			56	8.93
15/12/2025	12:24:59.930	3		8.93
			3	8.93
			3	8.93
15/12/2025	12:24:56.008	3		9.035
			3	9.035
			3	9.035
15/12/2025	12:14:01.648	1		9.035
			1	9.035
			1	9.035
15/12/2025	12:14:00.438	11		9.035
			11	9.035
			11	9.035
15/12/2025	12:05:42.587	33		9.035
			33	9.035
			33	9.035
15/12/2025	12:03:46.740	1		9.035
			1	9.035
			1	9.035
15/12/2025	12:03:45.533	55		9.035
			55	9.035
			55	9.035
15/12/2025	12:03:21.125	350		9.035
			350	9.035
			350	9.035
15/12/2025	12:03:20.851	350		9.035
			350	9.035
			350	9.035
15/12/2025	12:03:07.282	186		8.93
			186	8.93
			186	8.93
15/12/2025	12:02:49.575	64		8.93
			64	8.93
			64	8.93
15/12/2025	12:02:18.000	3		9.035
			3	9.035
			3	9.035
15/12/2025	11:59:06.624	1		9.035
			1	9.035
			1	9.035
15/12/2025	11:49:17.783	1		9.035
			1	9.035
			1	9.035
15/12/2025	11:48:02.658	2		8.93
			2	8.93
			2	8.93
15/12/2025	11:39:32.723	400		9.035
			400	9.035
			400	9.035
15/12/2025	11:34:31.316	25		9.035
			25	9.035
			25	9.035
15/12/2025	11:23:39.739	100		9.04
			100	9.04
			100	9.04
15/12/2025	11:22:24.837	180		8.895
			180	8.895
			180	8.895
15/12/2025	11:18:27.123	50		9.04
			50	9.04
			50	9.04
15/12/2025	11:06:01.878	8		9.04
			8	9.04
			8	9.04
15/12/2025	11:00:23.785	400		8.895
			400	8.895
			400	8.895
15/12/2025	10:55:30.014	3		8.895
			3	8.895
			3	8.895
15/12/2025	10:54:55.886	6		9.04
			6	9.04
			6	9.04
15/12/2025	10:50:37.972	5		8.895
			5	8.895
			5	8.895
15/12/2025	10:49:41.796	15		9.045
			15	9.045
			15	9.045
15/12/2025	10:45:02.083	21		9.045
			1	9.045
			20	9.045
			21	9.045
15/12/2025	10:42:57.088	6		9.045
			6	9.045
			6	9.045
15/12/2025	10:39:18.965	1		8.895
			1	8.895
			1	8.895
15/12/2025	10:35:47.188	1		9.045
			1	9.045
			1	9.045
15/12/2025	10:31:58.243	1		9.045
			1	9.045
			1	9.045
15/12/2025	10:31:54.740	55		9.045
			45	9.045
			10	9.045
			55	9.045
15/12/2025	10:31:33.659	3		8.895
			3	8.895
			3	8.895
15/12/2025	10:29:39.270	10		8.895
			10	8.895
			10	8.895
15/12/2025	10:28:02.779	1		9.045
			1	9.045
			1	9.045
15/12/2025	10:27:59.023	7		8.89
			7	8.89
			2	8.89
			5	8.89
15/12/2025	10:13:26.858	10		9.00
			10	9.00
			10	9.00
15/12/2025	10:13:26.702	500		9.00
			500	9.00
			500	9.00
15/12/2025	10:13:25.270	600		9.00
			500	9.00
			100	9.00
			600	9.00
15/12/2025	10:10:46.150	500		8.835
			500	8.835
			500	8.835
15/12/2025	10:09:46.581	500		8.80
			500	8.80
			231	8.80
			261	8.80
			8	8.80
15/12/2025	10:07:11.381	500		8.71
			468	8.71
			32	8.71
			500	8.71
15/12/2025	10:06:50.225	2 982		8.62
			2	8.62
			1 482	8.62
			2 680	8.62
			300	8.62
			1 000	8.62
			500	8.62
15/12/2025	10:06:00.300	510		8.71
			500	8.71
			10	8.71
			510	8.71
15/12/2025	10:05:48.200	510		8.81
			510	8.81
			500	8.81
			10	8.81
15/12/2025	10:05:41.918	520		8.91
			500	8.91
			10	8.91
			520	8.91
			10	8.91
15/12/2025	10:02:08.502	510		8.91
			10	8.91
			510	8.91
			500	8.91
15/12/2025	10:02:00.899	270		9.00
			10	9.00
			250	9.00
			10	9.00
			270	9.00
15/12/2025	09:59:47.409	2 000		9.09
			2 000	9.09
			100	9.09
			1 892	9.09
			8	9.09
15/12/2025	09:56:12.440	1		9.45
			1	9.45
			1	9.45
15/12/2025	09:55:45.937	3		9.15
			3	9.15
			1	9.15
			2	9.15
15/12/2025	09:53:05.988	4		9.15
			1	9.15
			4	9.15
			3	9.15
15/12/2025	09:52:35.778	2 001		9.30
			2 000	9.30
			1	9.30
			1 000	9.30
			1	9.30
			1 000	9.30
15/12/2025	09:51:16.197	1		9.30
			1	9.30
			1	9.30
15/12/2025	09:51:00.997	32		9.30
			32	9.30
			32	9.30
15/12/2025	09:45:56.983	500		9.30
			500	9.30
			500	9.30
15/12/2025	09:45:56.948	150		9.30
			150	9.30
			150	9.30
15/12/2025	09:37:10.614	500		9.15
			500	9.15
			500	9.15
15/12/2025	09:34:50.326	500		9.195
			500	9.195
			500	9.195
15/12/2025	09:32:54.175	14		9.00
			14	9.00
			14	9.00
15/12/2025	09:31:28.281	159		9.29
			9	9.29
			10	9.29
			159	9.29
			140	9.29
15/12/2025	09:30:13.555	6		9.29
			6	9.29
			6	9.29
15/12/2025	09:26:49.398	506		9.095
			506	9.095
			506	9.095
15/12/2025	09:26:45.314	500		9.19
			500	9.19
			500	9.19
15/12/2025	09:25:27.818	3		9.19
			3	9.19
			3	9.19
15/12/2025	09:24:59.094	11		8.95
			11	8.95
			11	8.95
15/12/2025	09:24:05.153	108		9.19
			108	9.19
			108	9.19
15/12/2025	09:23:23.708	500		9.19
			100	9.19
			400	9.19
			500	9.19
15/12/2025	09:21:28.941	735		8.95
			635	8.95
			100	8.95
			735	8.95
15/12/2025	09:20:09.570	10		9.085
			10	9.085
			10	9.085
15/12/2025	09:18:43.213	33		9.085
			33	9.085
			33	9.085
15/12/2025	09:18:04.272	100		9.085
			100	9.085
			100	9.085
15/12/2025	09:17:27.831	1 600		9.00
			1 000	9.00
			600	9.00
			1 600	9.00
15/12/2025	09:16:44.423	500		9.085
			500	9.085
			500	9.085
15/12/2025	09:12:31.314	500		8.995
			500	8.995
			500	8.995
15/12/2025	09:12:11.783	200		9.05
			200	9.05
			200	9.05
15/12/2025	09:11:55.907	1		9.05
			1	9.05
			1	9.05
15/12/2025	09:11:03.651	450		9.00
			450	9.00
			450	9.00
15/12/2025	09:07:37.120	56		9.00
			56	9.00
			56	9.00
15/12/2025	09:07:01.583	100		8.95
			100	8.95
			100	8.95
15/12/2025	09:06:33.213	994		8.90
			994	8.90
			994	8.90
15/12/2025	09:06:29.321	6		8.90
			6	8.90
			6	8.90
15/12/2025	09:05:46.898	500		8.945
			500	8.945
			500	8.945
15/12/2025	09:04:00.164	150		8.94
			150	8.94
			150	8.94
15/12/2025	09:00:56.701	500		8.895
			500	8.895
			500	8.895
15/12/2025	09:00:51.233	500		8.89
			500	8.89
			500	8.89
15/12/2025	09:00:11.425	10		8.89
			10	8.89
			10	8.89
15/12/2025	08:59:09.468	1		8.89
			1	8.89
			1	8.89
15/12/2025	08:58:31.420	54		8.80
			54	8.80
			54	8.80
15/12/2025	08:57:23.468	500		8.85
			500	8.85
			500	8.85
15/12/2025	08:55:44.013	25		8.94
			25	8.94
			25	8.94
15/12/2025	08:50:56.486	80		8.85
			80	8.85
			80	8.85
15/12/2025	08:47:21.427	500		8.94
			500	8.94
			500	8.94
15/12/2025	08:46:30.121	1 000		8.85
			1 000	8.85
			1 000	8.85
15/12/2025	08:46:21.653	500		8.845
			500	8.845
			500	8.845
15/12/2025	08:45:00.525	3		8.80
			3	8.80
			3	8.80
15/12/2025	08:44:36.690	1		8.845
			1	8.845
			1	8.845
15/12/2025	08:43:59.720	200		8.80
			2	8.80
			150	8.80
			48	8.80
			200	8.80
15/12/2025	08:43:59.714	500		8.84
			500	8.84
			500	8.84
15/12/2025	08:41:46.317	500		8.845
			500	8.845
			500	8.845

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice