Tradegate Exchange

Nestlé S.A.

355

478

76.97

Date	Time	Volume	Order Volume	Price
17/09/2025	15:59:01.739	3		76.78
			3	76.78
			3	76.78
17/09/2025	15:58:26.925	2		76.78
			2	76.78
			2	76.78
17/09/2025	15:58:07.366	100		76.78
			100	76.78
			100	76.78
17/09/2025	15:56:26.315	2		76.79
			2	76.79
			2	76.79
17/09/2025	15:55:36.357	155		76.80
			155	76.80
			155	76.80
17/09/2025	15:52:01.150	150		76.85
			150	76.85
			150	76.85
17/09/2025	15:51:58.176	150		76.86
			150	76.86
			150	76.86
17/09/2025	15:48:17.399	200		76.96
			200	76.96
			200	76.96
17/09/2025	15:45:59.227	25		77.04
			25	77.04
			25	77.04
17/09/2025	15:45:33.749	125		77.02
			125	77.02
			125	77.02
17/09/2025	15:45:11.212	300		77.04
			300	77.04
			300	77.04
17/09/2025	15:40:10.620	35		77.00
			35	77.00
			35	77.00
17/09/2025	15:33:53.569	2		76.89
			2	76.89
			2	76.89
17/09/2025	15:31:41.317	1		76.83
			1	76.83
			1	76.83
17/09/2025	15:25:57.690	350		76.77
			300	76.77
			20	76.77
			330	76.77
			50	76.77
17/09/2025	15:25:44.778	300		76.73
			300	76.73
			300	76.73
17/09/2025	15:19:11.011	19		76.80
			19	76.80
			19	76.80
17/09/2025	15:16:52.898	3		76.78
			3	76.78
			3	76.78
17/09/2025	15:16:46.457	1		76.81
			1	76.81
			1	76.81
17/09/2025	15:11:09.289	6		76.79
			6	76.79
			6	76.79
17/09/2025	15:01:45.580	1		76.83
			1	76.83
			1	76.83
17/09/2025	15:01:17.130	11		76.83
			11	76.83
			11	76.83
17/09/2025	14:58:50.591	31		76.80
			31	76.80
			31	76.80
17/09/2025	14:58:05.374	130		76.82
			130	76.82
			130	76.82
17/09/2025	14:48:41.837	64		76.85
			64	76.85
			64	76.85
17/09/2025	14:48:39.232	5		76.82
			5	76.82
			5	76.82
17/09/2025	14:47:13.073	62		76.83
			62	76.83
			62	76.83
17/09/2025	14:47:01.516	4		76.86
			4	76.86
			4	76.86
17/09/2025	14:43:58.770	8		76.81
			8	76.81
			8	76.81
17/09/2025	14:42:48.838	20		76.81
			20	76.81
			20	76.81
17/09/2025	14:38:48.900	64		76.77
			64	76.77
			64	76.77
17/09/2025	14:38:39.215	25		76.80
			25	76.80
			25	76.80
17/09/2025	14:38:28.394	5		76.81
			5	76.81
			5	76.81
17/09/2025	14:37:55.443	394		76.80
			394	76.80
			394	76.80
17/09/2025	14:35:00.489	60		76.85
			60	76.85
			60	76.85
17/09/2025	14:33:31.849	7		76.85
			7	76.85
			7	76.85
17/09/2025	14:29:11.934	2		76.85
			2	76.85
			2	76.85
17/09/2025	14:27:28.673	4		76.85
			4	76.85
			4	76.85
17/09/2025	14:27:01.512	250		76.84
			250	76.84
			250	76.84
17/09/2025	14:25:50.037	10		76.84
			10	76.84
			10	76.84
17/09/2025	14:25:08.896	4		76.84
			4	76.84
			4	76.84
17/09/2025	14:24:53.569	50		76.84
			50	76.84
			50	76.84
17/09/2025	14:24:43.325	16		76.81
			16	76.81
			16	76.81
17/09/2025	14:23:48.836	52		76.82
			52	76.82
			52	76.82
17/09/2025	14:23:18.923	6		76.80
			6	76.80
			6	76.80
17/09/2025	14:23:02.775	500		76.80
			500	76.80
			500	76.80
17/09/2025	14:23:02.709	70		76.81
			70	76.81
			70	76.81
17/09/2025	14:22:41.269	3		76.84
			3	76.84
			3	76.84
17/09/2025	14:17:00.955	7		76.86
			7	76.86
			7	76.86
17/09/2025	14:12:39.763	1 500		76.85
			1 500	76.85
			1 500	76.85
17/09/2025	14:12:03.314	500		76.85
			500	76.85
			500	76.85
17/09/2025	14:05:29.093	7		76.86
			7	76.86
			7	76.86
17/09/2025	14:04:00.516	10		76.90
			10	76.90
			10	76.90
17/09/2025	14:00:36.927	13		76.84
			13	76.84
			13	76.84
17/09/2025	14:00:27.508	65		76.85
			65	76.85
			65	76.85
17/09/2025	13:53:02.504	100		76.90
			100	76.90
			100	76.90
17/09/2025	13:52:04.575	2		76.90
			2	76.90
			2	76.90
17/09/2025	13:51:22.955	105		76.86
			105	76.86
			105	76.86
17/09/2025	13:50:55.285	10		76.88
			10	76.88
			10	76.88
17/09/2025	13:49:27.727	18		76.90
			18	76.90
			18	76.90
17/09/2025	13:45:59.079	70		76.89
			70	76.89
			70	76.89
17/09/2025	13:42:28.493	19		76.89
			19	76.89
			19	76.89
17/09/2025	13:41:33.555	20		76.89
			20	76.89
			20	76.89
17/09/2025	13:41:23.029	7		76.88
			7	76.88
			7	76.88
17/09/2025	13:40:12.405	3		76.90
			3	76.90
			3	76.90
17/09/2025	13:36:19.897	5		76.90
			5	76.90
			5	76.90
17/09/2025	13:35:10.320	20		76.89
			20	76.89
			20	76.89
17/09/2025	13:35:02.645	15		76.89
			15	76.89
			15	76.89
17/09/2025	13:34:47.935	15		76.89
			15	76.89
			15	76.89
17/09/2025	13:34:07.746	200		76.89
			200	76.89
			200	76.89
17/09/2025	13:34:02.752	1		76.87
			1	76.87
			1	76.87
17/09/2025	13:33:49.258	7		76.88
			7	76.88
			7	76.88
17/09/2025	13:33:44.209	50		76.89
			50	76.89
			50	76.89
17/09/2025	13:31:52.297	20		76.90
			20	76.90
			20	76.90
17/09/2025	13:28:28.748	13		76.90
			13	76.90
			13	76.90
17/09/2025	13:26:35.590	120		76.85
			120	76.85
			120	76.85
17/09/2025	13:25:49.211	20		76.89
			20	76.89
			20	76.89
17/09/2025	13:25:33.374	100		76.89
			100	76.89
			100	76.89
17/09/2025	13:25:20.274	10		76.89
			10	76.89
			10	76.89
17/09/2025	13:23:45.656	3		76.95
			3	76.95
			3	76.95
17/09/2025	13:23:24.320	3		76.93
			3	76.93
			3	76.93
17/09/2025	13:19:23.422	50		76.82
			50	76.82
			50	76.82
17/09/2025	13:17:38.545	10		76.83
			10	76.83
			10	76.83
17/09/2025	13:16:16.290	200		76.80
			200	76.80
			200	76.80
17/09/2025	13:14:55.382	1		76.81
			1	76.81
			1	76.81
17/09/2025	13:14:32.733	155		76.78
			155	76.78
			155	76.78
17/09/2025	13:06:06.599	21		76.73
			21	76.73
			21	76.73
17/09/2025	13:00:09.027	3		76.98
			3	76.98
			3	76.98
17/09/2025	13:00:00.636	30		76.89
			30	76.89
			30	76.89
17/09/2025	12:55:04.910	189		76.71
			189	76.71
			189	76.71
17/09/2025	12:54:58.348	152		76.74
			152	76.74
			152	76.74
17/09/2025	12:54:42.713	500		76.73
			500	76.73
			500	76.73
17/09/2025	12:54:05.044	3		76.69
			3	76.69
			3	76.69
17/09/2025	12:53:44.708	1		76.73
			1	76.73
			1	76.73
17/09/2025	12:48:30.659	200		76.69
			200	76.69
			200	76.69
17/09/2025	12:47:42.682	25		76.70
			25	76.70
			25	76.70
17/09/2025	12:47:29.103	30		76.71
			30	76.71
			30	76.71
17/09/2025	12:45:26.847	2		76.74
			2	76.74
			2	76.74
17/09/2025	12:44:07.766	150		76.75
			150	76.75
			150	76.75
17/09/2025	12:41:42.001	40		76.73
			40	76.73
			40	76.73
17/09/2025	12:40:27.256	10		76.74
			10	76.74
			10	76.74
17/09/2025	12:38:14.478	30		76.73
			30	76.73
			30	76.73
17/09/2025	12:36:36.646	300		76.67
			300	76.67
			260	76.67
			40	76.67
17/09/2025	12:36:34.484	200		76.73
			200	76.73
			200	76.73
17/09/2025	12:36:33.824	60		76.73
			60	76.73
			60	76.73
17/09/2025	12:35:55.718	120		76.75
			120	76.75
			120	76.75
17/09/2025	12:35:29.919	30		76.74
			30	76.74
			30	76.74
17/09/2025	12:27:57.687	150		76.72
			150	76.72
			150	76.72
17/09/2025	12:26:32.696	129		76.71
			129	76.71
			129	76.71
17/09/2025	12:26:18.778	115		76.66
			115	76.66
			115	76.66
17/09/2025	12:24:50.731	170		76.65
			170	76.65
			170	76.65
17/09/2025	12:24:30.070	100		76.70
			100	76.70
			100	76.70
17/09/2025	12:22:39.217	1		76.73
			1	76.73
			1	76.73
17/09/2025	12:22:03.280	230		76.67
			230	76.67
			230	76.67
17/09/2025	12:20:29.476	100		76.73
			100	76.73
			100	76.73
17/09/2025	12:20:09.286	130		76.70
			130	76.70
			130	76.70
17/09/2025	12:18:42.823	100		76.64
			100	76.64
			100	76.64
17/09/2025	12:17:21.189	1		76.64
			1	76.64
			1	76.64
17/09/2025	12:15:41.658	20		76.63
			20	76.63
			20	76.63
17/09/2025	12:13:05.212	15		76.62
			15	76.62
			15	76.62
17/09/2025	12:12:33.900	69		76.60
			5	76.60
			69	76.60
			10	76.60
			54	76.60
17/09/2025	12:12:23.185	116		76.61
			116	76.61
			116	76.61
17/09/2025	12:03:52.815	143		76.66
			68	76.66
			75	76.66
			143	76.66
17/09/2025	12:03:26.773	500		76.66
			500	76.66
			500	76.66
17/09/2025	11:59:34.231	150		76.65
			150	76.65
			150	76.65
17/09/2025	11:59:06.884	3		76.69
			3	76.69
			3	76.69
17/09/2025	11:57:38.192	100		76.69
			100	76.69
			100	76.69
17/09/2025	11:55:30.633	65		76.67
			65	76.67
			65	76.67
17/09/2025	11:52:21.042	130		76.69
			130	76.69
			130	76.69
17/09/2025	11:45:31.619	100		76.66
			100	76.66
			100	76.66
17/09/2025	11:45:03.664	40		76.61
			40	76.61
			40	76.61
17/09/2025	11:42:57.005	7		76.66
			7	76.66
			7	76.66
17/09/2025	11:39:54.577	53		76.66
			53	76.66
			53	76.66
17/09/2025	11:39:31.371	7		76.68
			7	76.68
			7	76.68
17/09/2025	11:39:31.281	10		76.68
			10	76.68
			10	76.68
17/09/2025	11:36:05.386	20		76.62
			20	76.62
			20	76.62
17/09/2025	11:32:23.518	1		76.71
			1	76.71
			1	76.71
17/09/2025	11:31:50.413	1		76.69
			1	76.69
			1	76.69
17/09/2025	11:30:49.748	2		76.67
			2	76.67
			2	76.67
17/09/2025	11:30:31.430	32		76.69
			32	76.69
			32	76.69
17/09/2025	11:29:50.650	10		76.72
			10	76.72
			10	76.72
17/09/2025	11:25:30.098	3		76.69
			3	76.69
			3	76.69
17/09/2025	11:25:08.351	10		76.74
			10	76.74
			10	76.74
17/09/2025	11:24:44.696	29		76.69
			29	76.69
			29	76.69
17/09/2025	11:24:40.975	7		76.72
			7	76.72
			7	76.72
17/09/2025	11:23:37.781	100		76.70
			100	76.70
			100	76.70
17/09/2025	11:22:45.287	5		76.72
			5	76.72
			5	76.72
17/09/2025	11:20:46.457	3		76.72
			3	76.72
			3	76.72
17/09/2025	11:20:14.658	20		76.72
			20	76.72
			20	76.72
17/09/2025	11:19:51.193	15		76.74
			15	76.74
			15	76.74
17/09/2025	11:16:38.886	4		76.81
			4	76.81
			4	76.81
17/09/2025	11:16:32.400	15		76.82
			15	76.82
			15	76.82
17/09/2025	11:16:08.460	15		76.77
			15	76.77
			15	76.77
17/09/2025	11:09:42.900	324		76.78
			324	76.78
			324	76.78
17/09/2025	11:07:59.980	100		76.79
			100	76.79
			100	76.79
17/09/2025	11:05:32.966	500		76.81
			500	76.81
			500	76.81
17/09/2025	11:05:09.106	2		76.81
			2	76.81
			2	76.81
17/09/2025	11:03:43.355	7		76.79
			7	76.79
			7	76.79
17/09/2025	11:03:03.679	29		76.73
			29	76.73
			29	76.73
17/09/2025	10:58:49.495	170		76.80
			170	76.80
			170	76.80
17/09/2025	10:58:43.586	500		76.80
			500	76.80
			500	76.80
17/09/2025	10:58:43.015	99		76.80
			69	76.80
			30	76.80
			99	76.80
17/09/2025	10:57:40.332	20		76.76
			20	76.76
			20	76.76
17/09/2025	10:57:30.177	30		76.77
			30	76.77
			30	76.77
17/09/2025	10:56:51.402	300		76.75
			300	76.75
			300	76.75
17/09/2025	10:56:27.105	3		76.76
			3	76.76
			3	76.76
17/09/2025	10:54:37.880	40		76.75
			40	76.75
			40	76.75
17/09/2025	10:54:18.773	50		76.74
			50	76.74
			50	76.74
17/09/2025	10:53:11.625	50		76.75
			50	76.75
			50	76.75
17/09/2025	10:51:53.468	3		76.73
			3	76.73
			3	76.73
17/09/2025	10:49:20.161	100		76.75
			100	76.75
			100	76.75
17/09/2025	10:48:06.144	700		76.76
			700	76.76
			700	76.76
17/09/2025	10:47:58.414	300		76.76
			300	76.76
			300	76.76
17/09/2025	10:47:35.207	50		76.76
			50	76.76
			50	76.76
17/09/2025	10:46:35.718	100		76.79
			100	76.79
			100	76.79
17/09/2025	10:42:44.133	250		76.68
			250	76.68
			250	76.68
17/09/2025	10:41:42.502	5		76.72
			5	76.72
			5	76.72
17/09/2025	10:40:51.958	14		76.72
			14	76.72
			14	76.72
17/09/2025	10:39:26.011	100		76.71
			100	76.71
			100	76.71
17/09/2025	10:38:05.837	25		76.72
			25	76.72
			25	76.72
17/09/2025	10:37:48.773	30		76.74
			30	76.74
			30	76.74
17/09/2025	10:37:39.885	14		76.75
			14	76.75
			14	76.75
17/09/2025	10:35:26.327	40		76.67
			40	76.67
			40	76.67
17/09/2025	10:32:46.857	100		76.71
			100	76.71
			100	76.71
17/09/2025	10:30:23.919	195		76.71
			195	76.71
			195	76.71
17/09/2025	10:29:55.208	1		76.72
			1	76.72
			1	76.72
17/09/2025	10:29:37.927	65		76.71
			65	76.71
			65	76.71
17/09/2025	10:29:31.847	10		76.67
			10	76.67
			10	76.67
17/09/2025	10:29:06.311	7		76.72
			7	76.72
			7	76.72
17/09/2025	10:28:48.713	200		76.72
			200	76.72
			200	76.72
17/09/2025	10:28:22.748	55		76.70
			55	76.70
			55	76.70
17/09/2025	10:26:39.393	19		76.75
			19	76.75
			19	76.75
17/09/2025	10:23:11.337	100		76.72
			100	76.72
			100	76.72
17/09/2025	10:20:45.046	50		76.70
			50	76.70
			50	76.70
17/09/2025	10:20:28.442	13		76.72
			13	76.72
			13	76.72
17/09/2025	10:19:21.134	3		76.71
			3	76.71
			3	76.71
17/09/2025	10:19:07.589	20		76.64
			20	76.64
			20	76.64
17/09/2025	10:18:06.137	7		76.69
			7	76.69
			7	76.69
17/09/2025	10:16:16.327	25		76.69
			25	76.69
			25	76.69
17/09/2025	10:15:44.963	50		76.71
			50	76.71
			50	76.71
17/09/2025	10:15:32.706	100		76.67
			100	76.67
			100	76.67
17/09/2025	10:14:29.613	40		76.69
			40	76.69
			40	76.69
17/09/2025	10:13:14.994	65		76.67
			65	76.67
			65	76.67
17/09/2025	10:12:16.290	6		76.70
			6	76.70
			6	76.70
17/09/2025	10:11:51.739	25		76.69
			25	76.69
			25	76.69
17/09/2025	10:11:40.018	3		76.65
			3	76.65
			3	76.65
17/09/2025	10:11:26.126	203		76.70
			203	76.70
			203	76.70
17/09/2025	10:10:37.787	33		76.70
			33	76.70
			33	76.70
17/09/2025	10:09:47.642	30		76.72
			30	76.72
			30	76.72
17/09/2025	10:07:56.438	47		76.64
			47	76.64
			47	76.64
17/09/2025	10:07:07.191	12		76.70
			12	76.70
			12	76.70
17/09/2025	10:05:57.421	200		76.70
			200	76.70
			200	76.70
17/09/2025	10:05:50.233	300		76.70
			300	76.70
			300	76.70
17/09/2025	10:05:28.054	150		76.70
			150	76.70
			150	76.70
17/09/2025	10:05:22.705	30		76.70
			30	76.70
			30	76.70
17/09/2025	10:04:33.209	39		76.70
			39	76.70
			39	76.70
17/09/2025	10:04:18.065	7		76.73
			7	76.73
			7	76.73
17/09/2025	10:02:30.182	50		76.74
			50	76.74
			50	76.74
17/09/2025	10:01:47.945	1		76.73
			1	76.73
			1	76.73
17/09/2025	09:59:23.035	200		76.68
			200	76.68
			200	76.68
17/09/2025	09:59:05.539	15		76.70
			15	76.70
			15	76.70
17/09/2025	09:57:16.705	250		76.64
			250	76.64
			250	76.64
17/09/2025	09:56:42.022	300		76.67
			300	76.67
			300	76.67
17/09/2025	09:55:43.709	30		76.69
			30	76.69
			30	76.69
17/09/2025	09:55:11.017	20		76.69
			20	76.69
			20	76.69
17/09/2025	09:50:25.185	5		76.68
			5	76.68
			5	76.68
17/09/2025	09:48:59.028	32		76.67
			32	76.67
			32	76.67
17/09/2025	09:46:21.378	25		76.66
			25	76.66
			25	76.66
17/09/2025	09:45:24.195	3		76.59
			3	76.59
			3	76.59
17/09/2025	09:45:18.460	1		76.66
			1	76.66
			1	76.66
17/09/2025	09:45:09.814	7		76.66
			7	76.66
			7	76.66
17/09/2025	09:44:11.061	25		76.64
			25	76.64
			25	76.64
17/09/2025	09:41:58.498	33		76.68
			33	76.68
			33	76.68
17/09/2025	09:38:47.635	13		76.70
			13	76.70
			13	76.70
17/09/2025	09:37:34.546	1		76.75
			1	76.75
			1	76.75
17/09/2025	09:37:03.963	1		76.72
			1	76.72
			1	76.72
17/09/2025	09:36:10.633	1		76.69
			1	76.69
			1	76.69
17/09/2025	09:31:14.207	125		76.67
			125	76.67
			125	76.67
17/09/2025	09:30:32.186	75		76.60
			6	76.60
			69	76.60
			75	76.60
17/09/2025	09:30:19.673	7		76.66
			7	76.66
			7	76.66
17/09/2025	09:28:23.432	20		76.66
			20	76.66
			20	76.66
17/09/2025	09:25:37.754	39		76.70
			39	76.70
			39	76.70
17/09/2025	09:24:17.400	25		76.71
			25	76.71
			25	76.71
17/09/2025	09:24:05.928	10		76.70
			10	76.70
			10	76.70
17/09/2025	09:22:15.091	20		76.72
			20	76.72
			20	76.72
17/09/2025	09:21:36.730	20		76.75
			20	76.75
			20	76.75
17/09/2025	09:21:08.675	13		76.74
			13	76.74
			13	76.74
17/09/2025	09:21:07.664	30		76.74
			30	76.74
			30	76.74
17/09/2025	09:19:58.550	300		76.70
			300	76.70
			300	76.70
17/09/2025	09:18:26.067	100		76.70
			100	76.70
			100	76.70
17/09/2025	09:17:59.744	3		76.66
			3	76.66
			3	76.66
17/09/2025	09:17:52.799	4		76.73
			4	76.73
			4	76.73
17/09/2025	09:17:15.403	50		76.70
			50	76.70
			50	76.70
17/09/2025	09:15:50.951	100		76.73
			100	76.73
			100	76.73
17/09/2025	09:15:50.655	60		76.81
			60	76.81
			60	76.81
17/09/2025	09:15:36.827	300		76.75
			300	76.75
			300	76.75
17/09/2025	09:15:33.453	10		76.81
			10	76.81
			10	76.81
17/09/2025	09:12:53.562	14		76.74
			14	76.74
			14	76.74
17/09/2025	09:12:15.503	45		76.78
			45	76.78
			45	76.78
17/09/2025	09:10:24.713	50		76.78
			50	76.78
			50	76.78
17/09/2025	09:09:56.672	1		76.84
			1	76.84
			1	76.84
17/09/2025	09:09:00.056	14		76.84
			14	76.84
			14	76.84
17/09/2025	09:07:49.520	10		76.99
			10	76.99
			10	76.99
17/09/2025	09:07:36.158	150		77.01
			150	77.01
			150	77.01
17/09/2025	09:06:50.354	13		76.92
			13	76.92
			13	76.92
17/09/2025	09:05:40.811	1		76.96
			1	76.96
			1	76.96
17/09/2025	09:05:07.920	1		76.98
			1	76.98
			1	76.98
17/09/2025	09:04:57.536	20		76.97
			20	76.97
			20	76.97
17/09/2025	09:04:51.914	29		77.00
			5	77.00
			24	77.00
			29	77.00
17/09/2025	09:04:43.528	300		77.00
			40	77.00
			300	77.00
			260	77.00
17/09/2025	09:03:58.681	13		77.01
			13	77.01
			13	77.01
17/09/2025	09:03:57.735	100		77.05
			100	77.05
			100	77.05
17/09/2025	09:03:32.561	65		77.10
			65	77.10
			65	77.10
17/09/2025	09:02:39.661	300		77.14
			300	77.14
			300	77.14
17/09/2025	09:02:36.274	129		77.15
			129	77.15
			129	77.15
17/09/2025	09:02:25.700	15		77.21
			15	77.21
			15	77.21
17/09/2025	09:01:53.643	30		77.19
			30	77.19
			30	77.19
17/09/2025	09:01:51.406	200		77.20
			200	77.20
			200	77.20
17/09/2025	09:01:50.200	440		77.20
			155	77.20
			440	77.20
			285	77.20
17/09/2025	08:53:39.824	500		77.45
			500	77.45
			500	77.45
17/09/2025	08:53:17.176	70		77.46
			70	77.46
			70	77.46
17/09/2025	08:53:05.998	50		77.80
			50	77.80
			50	77.80
17/09/2025	08:52:57.468	10		77.80
			10	77.80
			10	77.80
17/09/2025	08:52:01.444	70		77.60
			70	77.60
			70	77.60
17/09/2025	08:49:37.030	3		77.60
			3	77.60
			3	77.60
17/09/2025	08:49:18.827	11		78.04
			11	78.04
			11	78.04
17/09/2025	08:47:45.823	40		77.60
			40	77.60
			40	77.60
17/09/2025	08:45:45.250	80		77.90
			80	77.90
			80	77.90
17/09/2025	08:45:42.401	100		77.90
			20	77.90
			100	77.90
			80	77.90
17/09/2025	08:45:42.337	70		78.04
			70	78.04
			70	78.04
17/09/2025	08:32:51.242	45		77.91
			45	77.91
			45	77.91
17/09/2025	08:30:12.412	200		78.00
			200	78.00
			200	78.00
17/09/2025	08:29:57.980	780		78.18
			500	78.18
			280	78.18
			780	78.18
17/09/2025	08:28:57.601	70		78.17
			70	78.17
			70	78.17
17/09/2025	08:28:55.323	70		77.91
			70	77.91
			70	77.91
17/09/2025	08:27:46.103	12		78.17
			12	78.17
			12	78.17
17/09/2025	08:27:38.534	40		78.17
			40	78.17
			40	78.17
17/09/2025	08:27:16.322	6		78.17
			6	78.17
			6	78.17
17/09/2025	08:24:52.657	200		78.09
			200	78.09
			200	78.09
17/09/2025	08:24:49.539	30		78.17
			30	78.17
			30	78.17
17/09/2025	08:24:40.475	70		78.17
			70	78.17
			70	78.17
17/09/2025	08:24:13.980	10		78.17
			10	78.17
			10	78.17
17/09/2025	08:22:00.628	38		78.17
			38	78.17
			38	78.17
17/09/2025	08:20:34.627	20		78.17
			20	78.17
			20	78.17
17/09/2025	08:20:28.445	20		78.17
			20	78.17
			20	78.17
17/09/2025	08:16:37.255	5		78.17
			5	78.17
			5	78.17
17/09/2025	08:16:00.079	5		78.19
			5	78.19
			5	78.19
17/09/2025	08:14:16.412	13		78.01
			13	78.01
			13	78.01
17/09/2025	08:13:56.297	12		78.00
			12	78.00
			12	78.00
17/09/2025	08:12:32.088	49		77.77
			49	77.77
			49	77.77
17/09/2025	08:12:17.369	71		77.77
			71	77.77
			1	77.77
			70	77.77
17/09/2025	08:12:03.469	200		77.69
			200	77.69
			200	77.69
17/09/2025	08:11:45.283	70		77.77
			70	77.77
			70	77.77
17/09/2025	08:10:57.405	43		77.50
			43	77.50
			43	77.50
17/09/2025	08:10:37.031	795		77.77
			795	77.77
			795	77.77
17/09/2025	08:10:31.212	1 135		77.59
			1 000	77.59
			70	77.59
			65	77.59
			1 135	77.59
17/09/2025	08:09:51.995	70		77.50
			70	77.50
			70	77.50
17/09/2025	08:02:04.834	2		77.50
			2	77.50
			2	77.50
17/09/2025	08:00:57.034	4		77.37
			4	77.37
			4	77.37
17/09/2025	08:00:17.317	456		77.48
			452	77.48
			200	77.48
			255	77.48
			4	77.48
			1	77.48
17/09/2025	08:00:04.129	70		77.47
			70	77.47
			70	77.47
17/09/2025	07:58:07.674	70		77.47
			70	77.47
			70	77.47
17/09/2025	07:39:59.187	26		77.47
			26	77.47
			26	77.47
17/09/2025	07:31:29.242	600		77.50
			150	77.50
			150	77.50
			100	77.50
			40	77.50
			20	77.50
			70	77.50
			40	77.50
			30	77.50
			100	77.50
			50	77.50
			7	77.50
			293	77.50
			150	77.50

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

Rheinmetall AG

Bid: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice