Tradegate Exchange

HOCHTIEF AG

559

365

318.20

Date	Time	Volume	Order Volume	Price
09/12/2025	21:57:47.502	5		318.20
			5	318.20
			5	318.20
09/12/2025	21:46:04.064	7		319.60
			7	319.60
			7	319.60
09/12/2025	21:42:21.835	23		318.20
			23	318.20
			10	318.20
			13	318.20
09/12/2025	21:42:14.076	13		318.60
			13	318.60
			13	318.60
09/12/2025	21:42:11.452	8		318.80
			8	318.80
			8	318.80
09/12/2025	21:42:08.845	8		318.80
			8	318.80
			8	318.80
09/12/2025	21:42:00.823	6		318.80
			6	318.80
			6	318.80
09/12/2025	21:29:53.393	25		319.00
			25	319.00
			25	319.00
09/12/2025	21:16:52.986	28		320.20
			28	320.20
			19	320.20
			9	320.20
09/12/2025	21:16:29.936	42		320.00
			32	320.00
			10	320.00
			42	320.00
09/12/2025	20:51:20.939	30		318.80
			10	318.80
			30	318.80
			20	318.80
09/12/2025	20:45:24.885	13		318.80
			13	318.80
			13	318.80
09/12/2025	20:45:20.345	5		318.20
			5	318.20
			5	318.20
09/12/2025	20:45:20.337	45		318.80
			45	318.80
			45	318.80
09/12/2025	20:45:18.498	40		318.20
			40	318.20
			40	318.20
09/12/2025	20:45:14.699	40		319.00
			40	319.00
			40	319.00
09/12/2025	20:45:10.917	40		320.00
			40	320.00
			40	320.00
09/12/2025	20:45:09.969	60		320.00
			10	320.00
			10	320.00
			31	320.00
			9	320.00
			60	320.00
09/12/2025	20:44:46.474	10		321.00
			10	321.00
			10	321.00
09/12/2025	20:41:13.499	27		321.00
			27	321.00
			22	321.00
			5	321.00
09/12/2025	20:35:59.302	1		321.00
			1	321.00
			1	321.00
09/12/2025	20:32:57.334	10		323.00
			10	323.00
			10	323.00
09/12/2025	20:25:17.258	9		323.20
			6	323.20
			3	323.20
			9	323.20
09/12/2025	20:24:35.369	50		321.80
			10	321.80
			25	321.80
			5	321.80
			10	321.80
			50	321.80
09/12/2025	20:09:15.922	40		320.00
			10	320.00
			5	320.00
			10	320.00
			15	320.00
			40	320.00
09/12/2025	20:08:36.456	1		320.20
			1	320.20
			1	320.20
09/12/2025	20:05:32.139	3		320.20
			3	320.20
			3	320.20
09/12/2025	20:02:10.664	10		321.00
			10	321.00
			10	321.00
09/12/2025	19:56:22.141	31		321.00
			31	321.00
			26	321.00
			5	321.00
09/12/2025	19:49:43.676	10		321.00
			10	321.00
			5	321.00
			5	321.00
09/12/2025	19:40:15.980	5		321.00
			5	321.00
			5	321.00
09/12/2025	19:37:34.348	10		321.00
			10	321.00
			10	321.00
09/12/2025	19:33:26.908	10		321.00
			10	321.00
			10	321.00
09/12/2025	19:32:03.491	20		320.80
			20	320.80
			10	320.80
			10	320.80
09/12/2025	19:25:23.985	10		320.20
			10	320.20
			10	320.20
09/12/2025	19:23:35.696	40		320.20
			30	320.20
			10	320.20
			40	320.20
09/12/2025	18:58:22.553	9		320.00
			9	320.00
			9	320.00
09/12/2025	18:53:55.392	9		321.00
			9	321.00
			9	321.00
09/12/2025	18:44:36.060	40		320.00
			40	320.00
			40	320.00
09/12/2025	18:38:41.155	40		320.00
			10	320.00
			30	320.00
			40	320.00
09/12/2025	18:34:42.298	10		322.00
			10	322.00
			7	322.00
			3	322.00
09/12/2025	18:30:25.563	6		322.40
			6	322.40
			6	322.40
09/12/2025	18:28:14.141	10		320.40
			10	320.40
			10	320.40
09/12/2025	18:27:40.568	25		320.60
			10	320.60
			3	320.60
			12	320.60
			25	320.60
09/12/2025	18:09:01.512	1		320.20
			1	320.20
			1	320.20
09/12/2025	18:03:58.082	13		322.40
			13	322.40
			10	322.40
			3	322.40
09/12/2025	18:03:19.994	42		322.20
			32	322.20
			10	322.20
			42	322.20
09/12/2025	18:03:07.234	3		322.20
			3	322.20
			3	322.20
09/12/2025	17:58:42.733	10		320.00
			10	320.00
			10	320.00
09/12/2025	17:58:09.361	1		320.00
			1	320.00
			1	320.00
09/12/2025	17:56:56.587	12		322.00
			10	322.00
			2	322.00
			12	322.00
09/12/2025	17:55:17.721	8		322.20
			8	322.20
			8	322.20
09/12/2025	17:54:53.210	12		321.80
			10	321.80
			12	321.80
			2	321.80
09/12/2025	17:53:12.717	38		320.00
			10	320.00
			18	320.00
			38	320.00
			10	320.00
09/12/2025	17:53:00.289	42		320.60
			10	320.60
			32	320.60
			42	320.60
09/12/2025	17:48:13.052	35		322.40
			10	322.40
			25	322.40
			35	322.40
09/12/2025	17:40:51.955	5		322.20
			5	322.20
			5	322.20
09/12/2025	17:39:21.611	10		321.20
			10	321.20
			10	321.20
09/12/2025	17:36:36.430	83		320.00
			83	320.00
			10	320.00
			13	320.00
			60	320.00
09/12/2025	17:36:07.857	60		320.20
			12	320.20
			12	320.20
			60	320.20
			1	320.20
			35	320.20
09/12/2025	17:32:00.382	40		321.40
			40	321.40
			40	321.40
09/12/2025	17:29:10.649	37		320.40
			37	320.40
			37	320.40
09/12/2025	17:27:18.967	6		320.00
			6	320.00
			6	320.00
09/12/2025	17:26:13.908	70		320.20
			70	320.20
			70	320.20
09/12/2025	17:10:18.898	130		320.80
			130	320.80
			130	320.80
09/12/2025	17:09:09.101	7		321.40
			7	321.40
			7	321.40
09/12/2025	17:07:49.794	12		321.00
			12	321.00
			12	321.00
09/12/2025	17:05:45.750	100		321.20
			100	321.20
			100	321.20
09/12/2025	17:03:38.217	45		321.60
			45	321.60
			45	321.60
09/12/2025	16:54:05.735	21		322.20
			21	322.20
			21	322.20
09/12/2025	16:53:44.152	15		323.00
			15	323.00
			15	323.00
09/12/2025	16:52:56.562	2		323.20
			2	323.20
			2	323.20
09/12/2025	16:52:31.238	6		323.20
			6	323.20
			6	323.20
09/12/2025	16:51:54.584	75		322.80
			75	322.80
			75	322.80
09/12/2025	16:50:56.586	1		322.80
			1	322.80
			1	322.80
09/12/2025	16:40:08.430	30		323.60
			30	323.60
			30	323.60
09/12/2025	16:39:59.966	8		323.60
			8	323.60
			8	323.60
09/12/2025	16:38:09.870	35		323.20
			35	323.20
			35	323.20
09/12/2025	16:35:23.921	4		323.00
			4	323.00
			4	323.00
09/12/2025	16:29:42.395	9		322.80
			9	322.80
			9	322.80
09/12/2025	16:27:56.242	70		323.20
			70	323.20
			70	323.20
09/12/2025	16:24:01.366	16		323.00
			16	323.00
			16	323.00
09/12/2025	16:21:33.915	7		323.60
			7	323.60
			7	323.60
09/12/2025	16:20:37.299	100		322.80
			100	322.80
			100	322.80
09/12/2025	16:13:24.462	60		323.40
			60	323.40
			60	323.40
09/12/2025	16:11:08.440	4		323.80
			4	323.80
			4	323.80
09/12/2025	16:04:15.553	10		323.80
			10	323.80
			10	323.80
09/12/2025	16:03:16.496	20		323.60
			20	323.60
			20	323.60
09/12/2025	16:02:56.629	65		323.60
			65	323.60
			65	323.60
09/12/2025	16:02:46.764	30		324.20
			30	324.20
			5	324.20
			25	324.20
09/12/2025	16:00:05.062	1		323.60
			1	323.60
			1	323.60
09/12/2025	15:57:50.843	31		323.40
			31	323.40
			31	323.40
09/12/2025	15:48:48.854	20		323.20
			20	323.20
			20	323.20
09/12/2025	15:45:53.000	41		323.60
			41	323.60
			41	323.60
09/12/2025	15:43:06.102	70		323.20
			70	323.20
			70	323.20
09/12/2025	15:42:40.951	18		323.00
			18	323.00
			18	323.00
09/12/2025	15:38:13.811	30		322.20
			30	322.20
			30	322.20
09/12/2025	15:37:03.399	10		322.20
			10	322.20
			10	322.20
09/12/2025	15:36:28.331	1		322.00
			1	322.00
			1	322.00
09/12/2025	15:33:56.235	12		323.20
			12	323.20
			12	323.20
09/12/2025	15:32:45.029	103		323.00
			103	323.00
			13	323.00
			90	323.00
09/12/2025	15:25:18.347	10		322.40
			10	322.40
			10	322.40
09/12/2025	15:24:57.080	30		321.60
			30	321.60
			30	321.60
09/12/2025	15:24:49.971	70		321.60
			70	321.60
			70	321.60
09/12/2025	15:21:06.586	70		321.60
			70	321.60
			70	321.60
09/12/2025	15:18:51.872	20		321.20
			20	321.20
			20	321.20
09/12/2025	15:18:03.720	70		321.20
			70	321.20
			70	321.20
09/12/2025	15:14:11.210	40		321.40
			40	321.40
			40	321.40
09/12/2025	15:13:55.835	180		321.00
			180	321.00
			180	321.00
09/12/2025	15:13:13.031	70		321.20
			70	321.20
			70	321.20
09/12/2025	15:10:54.528	4		321.60
			4	321.60
			4	321.60
09/12/2025	15:09:10.840	180		321.40
			180	321.40
			180	321.40
09/12/2025	15:09:00.454	70		321.40
			70	321.40
			70	321.40
09/12/2025	15:07:46.382	7		321.40
			7	321.40
			7	321.40
09/12/2025	15:04:12.218	5		322.00
			5	322.00
			5	322.00
09/12/2025	14:56:00.511	26		322.80
			26	322.80
			26	322.80
09/12/2025	14:55:49.159	70		322.80
			70	322.80
			70	322.80
09/12/2025	14:54:47.630	13		322.60
			13	322.60
			13	322.60
09/12/2025	14:53:46.275	60		322.80
			60	322.80
			60	322.80
09/12/2025	14:53:19.357	5		322.80
			5	322.80
			5	322.80
09/12/2025	14:53:05.761	30		322.80
			30	322.80
			30	322.80
09/12/2025	14:48:17.755	16		323.00
			16	323.00
			16	323.00
09/12/2025	14:47:00.201	35		322.80
			35	322.80
			35	322.80
09/12/2025	14:45:38.777	32		322.80
			32	322.80
			32	322.80
09/12/2025	14:43:54.716	6		322.80
			6	322.80
			6	322.80
09/12/2025	14:43:35.702	12		322.40
			12	322.40
			12	322.40
09/12/2025	14:43:32.474	20		322.40
			10	322.40
			10	322.40
			20	322.40
09/12/2025	14:42:10.798	90		322.40
			90	322.40
			90	322.40
09/12/2025	14:36:03.685	5		323.80
			5	323.80
			5	323.80
09/12/2025	14:33:49.087	92		323.80
			92	323.80
			92	323.80
09/12/2025	14:25:58.947	10		324.00
			10	324.00
			10	324.00
09/12/2025	14:22:57.752	90		324.20
			90	324.20
			90	324.20
09/12/2025	14:17:54.701	15		324.00
			15	324.00
			15	324.00
09/12/2025	14:16:44.753	38		323.60
			38	323.60
			38	323.60
09/12/2025	14:08:23.938	70		323.40
			70	323.40
			70	323.40
09/12/2025	14:07:24.820	22		323.40
			22	323.40
			22	323.40
09/12/2025	13:57:15.058	30		322.60
			30	322.60
			30	322.60
09/12/2025	13:56:40.839	70		322.60
			70	322.60
			70	322.60
09/12/2025	13:55:08.542	10		323.20
			10	323.20
			10	323.20
09/12/2025	13:54:43.577	10		323.20
			10	323.20
			10	323.20
09/12/2025	13:50:11.113	10		321.60
			10	321.60
			10	321.60
09/12/2025	13:47:06.324	7		322.00
			7	322.00
			7	322.00
09/12/2025	13:45:50.370	15		321.40
			15	321.40
			15	321.40
09/12/2025	13:37:43.878	8		322.00
			8	322.00
			8	322.00
09/12/2025	13:35:44.546	12		322.40
			12	322.40
			12	322.40
09/12/2025	13:29:36.884	4		322.00
			3	322.00
			1	322.00
			4	322.00
09/12/2025	13:24:38.334	14		321.20
			14	321.20
			14	321.20
09/12/2025	13:24:28.703	18		321.40
			18	321.40
			18	321.40
09/12/2025	13:14:40.656	15		321.60
			15	321.60
			15	321.60
09/12/2025	12:56:42.637	20		320.80
			20	320.80
			20	320.80
09/12/2025	12:41:19.522	3		321.00
			3	321.00
			3	321.00
09/12/2025	12:33:52.135	20		320.60
			20	320.60
			20	320.60
09/12/2025	12:33:12.566	10		320.80
			10	320.80
			10	320.80
09/12/2025	12:29:58.451	70		320.80
			70	320.80
			70	320.80
09/12/2025	12:29:36.015	1		321.20
			1	321.20
			1	321.20
09/12/2025	12:29:22.682	30		320.60
			30	320.60
			30	320.60
09/12/2025	12:28:56.274	2		320.60
			2	320.60
			2	320.60
09/12/2025	12:19:29.622	3		320.00
			3	320.00
			3	320.00
09/12/2025	12:18:55.903	1		320.40
			1	320.40
			1	320.40
09/12/2025	12:14:28.277	3		320.20
			3	320.20
			3	320.20
09/12/2025	12:12:28.524	110		319.60
			110	319.60
			110	319.60
09/12/2025	12:12:17.072	400		319.20
			400	319.20
			400	319.20
09/12/2025	12:12:08.508	100		319.60
			100	319.60
			100	319.60
09/12/2025	12:09:28.452	110		320.80
			110	320.80
			110	320.80
09/12/2025	12:08:09.304	5		320.80
			5	320.80
			5	320.80
09/12/2025	12:05:34.180	20		320.40
			20	320.40
			20	320.40
09/12/2025	12:05:22.079	80		320.60
			80	320.60
			80	320.60
09/12/2025	12:01:52.169	2		320.40
			2	320.40
			2	320.40
09/12/2025	11:58:03.340	60		320.80
			30	320.80
			30	320.80
			60	320.80
09/12/2025	11:55:07.362	60		320.00
			60	320.00
			60	320.00
09/12/2025	11:37:18.742	47		320.60
			47	320.60
			47	320.60
09/12/2025	11:35:32.205	80		321.20
			80	321.20
			80	321.20
09/12/2025	11:34:28.379	50		321.80
			10	321.80
			40	321.80
			50	321.80
09/12/2025	11:30:46.432	4		321.40
			4	321.40
			4	321.40
09/12/2025	11:28:21.722	20		321.40
			20	321.40
			20	321.40
09/12/2025	11:27:55.862	20		321.40
			20	321.40
			20	321.40
09/12/2025	11:26:32.140	110		320.60
			110	320.60
			110	320.60
09/12/2025	11:23:57.199	10		320.00
			10	320.00
			10	320.00
09/12/2025	11:23:44.326	3		319.40
			3	319.40
			3	319.40
09/12/2025	11:23:05.627	10		319.80
			10	319.80
			10	319.80
09/12/2025	11:20:18.666	56		319.80
			56	319.80
			56	319.80
09/12/2025	11:18:41.290	70		318.80
			70	318.80
			70	318.80
09/12/2025	11:18:27.604	9		318.80
			9	318.80
			9	318.80
09/12/2025	11:15:06.142	2		319.40
			2	319.40
			2	319.40
09/12/2025	11:13:24.084	1		319.40
			1	319.40
			1	319.40
09/12/2025	11:10:11.773	70		319.00
			70	319.00
			70	319.00
09/12/2025	11:10:11.375	20		319.00
			20	319.00
			20	319.00
09/12/2025	11:09:44.588	80		319.00
			80	319.00
			80	319.00
09/12/2025	11:08:44.336	20		319.20
			20	319.20
			20	319.20
09/12/2025	11:07:12.802	1		319.20
			1	319.20
			1	319.20
09/12/2025	11:06:24.585	70		318.80
			70	318.80
			70	318.80
09/12/2025	11:04:20.837	8		319.80
			8	319.80
			8	319.80
09/12/2025	11:00:00.021	8		320.40
			8	320.40
			8	320.40
09/12/2025	10:59:05.265	35		320.00
			35	320.00
			35	320.00
09/12/2025	10:58:03.694	70		320.00
			70	320.00
			25	320.00
			45	320.00
09/12/2025	10:56:25.719	100		320.00
			100	320.00
			100	320.00
09/12/2025	10:48:47.731	2		319.80
			2	319.80
			2	319.80
09/12/2025	10:42:41.130	110		319.00
			100	319.00
			10	319.00
			110	319.00
09/12/2025	10:41:34.570	1		319.00
			1	319.00
			1	319.00
09/12/2025	10:35:35.814	6		319.40
			6	319.40
			6	319.40
09/12/2025	10:33:30.430	8		319.80
			8	319.80
			8	319.80
09/12/2025	10:29:36.822	30		319.80
			30	319.80
			30	319.80
09/12/2025	10:29:04.659	34		320.00
			34	320.00
			34	320.00
09/12/2025	10:24:57.757	54		320.80
			54	320.80
			54	320.80
09/12/2025	10:24:52.580	110		320.60
			110	320.60
			110	320.60
09/12/2025	10:24:09.771	70		319.60
			70	319.60
			70	319.60
09/12/2025	10:23:58.120	50		319.80
			50	319.80
			50	319.80
09/12/2025	10:23:39.381	6		319.80
			6	319.80
			6	319.80
09/12/2025	10:22:05.244	100		320.20
			100	320.20
			100	320.20
09/12/2025	10:20:47.637	4		320.20
			4	320.20
			4	320.20
09/12/2025	10:17:45.104	100		320.40
			100	320.40
			100	320.40
09/12/2025	10:17:18.308	31		320.40
			31	320.40
			31	320.40
09/12/2025	10:11:50.483	5		320.40
			5	320.40
			5	320.40
09/12/2025	10:10:33.757	1		320.00
			1	320.00
			1	320.00
09/12/2025	10:09:39.713	10		320.40
			10	320.40
			10	320.40
09/12/2025	10:08:58.282	61		320.00
			61	320.00
			61	320.00
09/12/2025	10:06:16.961	130		320.60
			130	320.60
			130	320.60
09/12/2025	10:05:17.133	4		321.40
			4	321.40
			4	321.40
09/12/2025	10:03:48.805	32		321.40
			32	321.40
			32	321.40
09/12/2025	10:03:15.573	20		320.60
			20	320.60
			20	320.60
09/12/2025	10:03:06.177	760		320.20
			760	320.20
			760	320.20
09/12/2025	10:02:57.511	70		320.80
			70	320.80
			70	320.80
09/12/2025	10:02:56.386	70		320.80
			70	320.80
			70	320.80
09/12/2025	10:02:00.335	30		321.40
			30	321.40
			30	321.40
09/12/2025	10:01:23.244	5		320.60
			5	320.60
			5	320.60
09/12/2025	09:45:11.099	5		319.60
			5	319.60
			5	319.60
09/12/2025	09:44:42.040	25		319.60
			25	319.60
			25	319.60
09/12/2025	09:40:43.015	15		318.20
			15	318.20
			15	318.20
09/12/2025	09:40:37.085	3		318.40
			3	318.40
			3	318.40
09/12/2025	09:39:56.775	5		318.20
			5	318.20
			5	318.20
09/12/2025	09:33:34.688	3		318.40
			3	318.40
			3	318.40
09/12/2025	09:32:59.053	30		317.40
			30	317.40
			30	317.40
09/12/2025	09:30:20.746	1		317.40
			1	317.40
			1	317.40
09/12/2025	09:29:58.220	5		318.40
			5	318.40
			5	318.40
09/12/2025	09:29:12.210	9		318.40
			9	318.40
			9	318.40
09/12/2025	09:24:36.312	9		319.40
			9	319.40
			9	319.40
09/12/2025	09:23:22.795	4		320.00
			4	320.00
			4	320.00
09/12/2025	09:21:11.877	64		318.80
			64	318.80
			34	318.80
			30	318.80
09/12/2025	09:20:42.411	13		318.80
			13	318.80
			13	318.80
09/12/2025	09:19:33.768	20		318.20
			20	318.20
			20	318.20
09/12/2025	09:19:28.215	5		318.60
			5	318.60
			1	318.60
			4	318.60
09/12/2025	09:17:00.378	39		317.80
			39	317.80
			39	317.80
09/12/2025	09:16:52.279	40		317.20
			40	317.20
			40	317.20
09/12/2025	09:14:57.941	50		316.40
			50	316.40
			50	316.40
09/12/2025	09:14:05.965	50		316.40
			50	316.40
			50	316.40
09/12/2025	09:13:53.817	3		316.00
			3	316.00
			3	316.00
09/12/2025	09:13:33.650	20		315.80
			20	315.80
			20	315.80
09/12/2025	09:12:54.575	2		316.40
			2	316.40
			2	316.40
09/12/2025	09:09:53.685	4		316.40
			4	316.40
			4	316.40
09/12/2025	09:09:24.056	90		316.40
			90	316.40
			90	316.40
09/12/2025	09:08:54.883	100		316.40
			100	316.40
			100	316.40
09/12/2025	09:07:28.876	50		316.40
			50	316.40
			50	316.40
09/12/2025	09:06:45.632	30		316.60
			30	316.60
			30	316.60
09/12/2025	09:06:04.363	7		315.60
			7	315.60
			7	315.60
09/12/2025	09:05:04.951	70		317.00
			70	317.00
			70	317.00
09/12/2025	09:02:45.664	50		314.40
			50	314.40
			50	314.40
09/12/2025	09:02:45.609	50		314.40
			50	314.40
			49	314.40
			1	314.40
09/12/2025	09:01:47.903	50		316.00
			50	316.00
			50	316.00
09/12/2025	09:00:22.206	205		310.20
			3	310.20
			50	310.20
			41	310.20
			90	310.20
			205	310.20
			13	310.20
			8	310.20
09/12/2025	09:00:10.472	58		310.00
			2	310.00
			3	310.00
			10	310.00
			21	310.00
			58	310.00
			10	310.00
			12	310.00
09/12/2025	09:00:07.072	50		312.00
			50	312.00
			50	312.00
09/12/2025	09:00:06.960	50		312.00
			50	312.00
			40	312.00
			10	312.00
09/12/2025	08:59:59.789	75		314.00
			55	314.00
			20	314.00
			60	314.00
			15	314.00
09/12/2025	08:58:06.298	10		315.80
			10	315.80
			10	315.80
09/12/2025	08:54:16.701	10		314.20
			10	314.20
			10	314.20
09/12/2025	08:53:05.077	1		314.20
			1	314.20
			1	314.20
09/12/2025	08:51:40.590	40		314.20
			10	314.20
			30	314.20
			40	314.20
09/12/2025	08:51:40.579	110		314.60
			110	314.60
			80	314.60
			10	314.60
			20	314.60
09/12/2025	08:51:35.594	170		315.00
			10	315.00
			100	315.00
			170	315.00
			10	315.00
			50	315.00
09/12/2025	08:51:18.646	47		315.20
			47	315.20
			47	315.20
09/12/2025	08:51:09.964	50		315.20
			8	315.20
			42	315.20
			50	315.20
09/12/2025	08:50:58.633	7		316.60
			7	316.60
			2	316.60
			5	316.60
09/12/2025	08:50:44.824	65		315.80
			35	315.80
			8	315.80
			7	315.80
			50	315.80
			30	315.80
09/12/2025	08:49:00.149	50		315.20
			50	315.20
			50	315.20
09/12/2025	08:46:35.186	50		315.20
			50	315.20
			50	315.20
09/12/2025	08:46:21.600	2		315.20
			2	315.20
			2	315.20
09/12/2025	08:46:21.246	50		315.20
			40	315.20
			10	315.20
			50	315.20
09/12/2025	08:43:36.281	50		315.20
			50	315.20
			50	315.20
09/12/2025	08:40:34.203	17		314.80
			7	314.80
			17	314.80
			10	314.80
09/12/2025	08:39:24.451	30		315.20
			8	315.20
			10	315.20
			12	315.20
			30	315.20
09/12/2025	08:39:22.372	10		315.40
			10	315.40
			10	315.40
09/12/2025	08:38:23.295	50		315.80
			50	315.80
			50	315.80
09/12/2025	08:36:57.549	70		316.20
			10	316.20
			25	316.20
			10	316.20
			25	316.20
			70	316.20
09/12/2025	08:34:48.877	3		316.00
			3	316.00
			3	316.00
09/12/2025	08:34:29.564	20		315.20
			10	315.20
			10	315.20
			20	315.20
09/12/2025	08:33:33.183	1		316.20
			1	316.20
			1	316.20
09/12/2025	08:33:05.118	25		315.40
			25	315.40
			25	315.40
09/12/2025	08:32:47.137	40		316.00
			40	316.00
			40	316.00
09/12/2025	08:32:46.221	40		316.00
			25	316.00
			15	316.00
			40	316.00
09/12/2025	08:32:34.306	40		316.00
			40	316.00
			40	316.00
09/12/2025	08:32:33.259	40		316.00
			40	316.00
			25	316.00
			15	316.00
09/12/2025	08:30:55.925	40		316.00
			30	316.00
			10	316.00
			40	316.00
09/12/2025	08:30:53.989	40		316.00
			8	316.00
			7	316.00
			25	316.00
			40	316.00
09/12/2025	08:29:58.150	38		315.00
			20	315.00
			8	315.00
			38	315.00
			10	315.00
09/12/2025	08:28:38.615	50		316.00
			50	316.00
			39	316.00
			11	316.00
09/12/2025	08:28:30.728	40		316.00
			12	316.00
			10	316.00
			10	316.00
			8	316.00
			40	316.00
09/12/2025	08:25:53.082	2		315.60
			2	315.60
			2	315.60
09/12/2025	08:24:47.858	40		316.20
			40	316.20
			40	316.20
09/12/2025	08:24:41.128	40		316.00
			10	316.00
			40	316.00
			20	316.00
			10	316.00
09/12/2025	08:22:16.750	186		315.00
			50	315.00
			136	315.00
			50	315.00
			50	315.00
			75	315.00
			5	315.00
			6	315.00
09/12/2025	08:22:13.439	150		315.40
			50	315.40
			50	315.40
			50	315.40
			50	315.40
			100	315.40

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: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice