Tradegate Exchange

HOCHTIEF AG

377

318

321.20

Date	Time	Volume	Order Volume	Price
08/12/2025	21:58:20.846	8		321.20
			8	321.20
			8	321.20
08/12/2025	21:57:55.762	60		321.20
			60	321.20
			40	321.20
			20	321.20
08/12/2025	21:57:53.012	32		321.60
			32	321.60
			32	321.60
08/12/2025	21:49:30.863	1		323.40
			1	323.40
			1	323.40
08/12/2025	21:44:33.357	26		321.60
			26	321.60
			26	321.60
08/12/2025	21:44:24.522	24		321.60
			24	321.60
			24	321.60
08/12/2025	21:44:00.440	42		321.60
			42	321.60
			10	321.60
			32	321.60
08/12/2025	21:43:29.666	24		322.60
			14	322.60
			10	322.60
			24	322.60
08/12/2025	21:43:25.037	40		322.60
			40	322.60
			40	322.60
08/12/2025	21:43:12.070	40		322.80
			40	322.80
			40	322.80
08/12/2025	21:43:10.255	10		323.00
			10	323.00
			10	323.00
08/12/2025	21:16:46.645	50		324.40
			50	324.40
			50	324.40
08/12/2025	21:16:24.521	15		324.60
			15	324.60
			10	324.60
			5	324.60
08/12/2025	20:54:14.048	75		324.00
			75	324.00
			10	324.00
			50	324.00
			15	324.00
08/12/2025	20:52:57.288	30		323.80
			30	323.80
			30	323.80
08/12/2025	20:50:17.427	40		322.80
			20	322.80
			40	322.80
			20	322.80
08/12/2025	20:49:49.773	20		323.80
			20	323.80
			20	323.80
08/12/2025	20:48:43.891	30		323.80
			30	323.80
			30	323.80
08/12/2025	20:44:44.639	75		323.60
			75	323.60
			75	323.60
08/12/2025	20:44:37.554	6		323.40
			6	323.40
			6	323.40
08/12/2025	20:43:07.919	1		322.20
			1	322.20
			1	322.20
08/12/2025	20:35:23.907	10		323.40
			10	323.40
			10	323.40
08/12/2025	20:33:04.278	10		323.40
			10	323.40
			10	323.40
08/12/2025	20:07:13.172	10		322.60
			10	322.60
			10	322.60
08/12/2025	19:59:14.474	6		323.40
			6	323.40
			6	323.40
08/12/2025	19:53:35.642	10		323.00
			10	323.00
			10	323.00
08/12/2025	19:53:32.580	10		323.00
			10	323.00
			10	323.00
08/12/2025	19:53:17.929	20		322.20
			10	322.20
			10	322.20
			20	322.20
08/12/2025	19:53:12.758	21		321.80
			8	321.80
			10	321.80
			21	321.80
			3	321.80
08/12/2025	19:49:35.700	7		323.40
			7	323.40
			7	323.40
08/12/2025	19:40:31.669	40		323.40
			30	323.40
			40	323.40
			10	323.40
08/12/2025	19:39:32.720	31		323.20
			10	323.20
			21	323.20
			31	323.20
08/12/2025	19:30:43.863	2		323.20
			2	323.20
			2	323.20
08/12/2025	19:19:24.927	1		323.20
			1	323.20
			1	323.20
08/12/2025	19:18:06.103	18		322.20
			8	322.20
			10	322.20
			18	322.20
08/12/2025	18:55:03.532	10		323.00
			10	323.00
			10	323.00
08/12/2025	18:54:59.785	10		323.00
			10	323.00
			10	323.00
08/12/2025	18:51:35.333	40		323.40
			30	323.40
			40	323.40
			10	323.40
08/12/2025	18:51:17.235	31		322.80
			31	322.80
			10	322.80
			11	322.80
			10	322.80
08/12/2025	18:47:22.910	25		321.60
			10	321.60
			25	321.60
			15	321.60
08/12/2025	18:46:05.990	5		322.80
			5	322.80
			5	322.80
08/12/2025	18:44:34.590	50		321.60
			50	321.60
			10	321.60
			20	321.60
			10	321.60
			10	321.60
08/12/2025	18:38:42.755	21		323.40
			21	323.40
			21	323.40
08/12/2025	18:38:40.200	44		323.40
			44	323.40
			40	323.40
			4	323.40
08/12/2025	18:31:40.558	33		323.40
			33	323.40
			33	323.40
08/12/2025	18:30:04.408	2		321.60
			2	321.60
			2	321.60
08/12/2025	18:29:13.397	1		323.40
			1	323.40
			1	323.40
08/12/2025	18:28:59.216	1		322.00
			1	322.00
			1	322.00
08/12/2025	18:28:47.989	10		323.20
			10	323.20
			10	323.20
08/12/2025	18:28:02.409	25		323.40
			25	323.40
			25	323.40
08/12/2025	18:14:21.664	15		323.40
			15	323.40
			15	323.40
08/12/2025	18:08:34.468	20		321.60
			20	321.60
			20	321.60
08/12/2025	18:06:31.600	10		323.40
			10	323.40
			10	323.40
08/12/2025	17:54:33.633	12		323.40
			12	323.40
			12	323.40
08/12/2025	17:54:33.628	88		323.20
			88	323.20
			78	323.20
			10	323.20
08/12/2025	17:39:59.934	10		323.40
			10	323.40
			10	323.40
08/12/2025	17:39:55.187	40		323.40
			40	323.40
			40	323.40
08/12/2025	17:37:56.241	40		322.20
			40	322.20
			40	322.20
08/12/2025	17:37:31.758	40		323.20
			40	323.20
			40	323.20
08/12/2025	17:36:49.756	10		323.20
			10	323.20
			10	323.20
08/12/2025	17:36:24.141	25		323.20
			25	323.20
			25	323.20
08/12/2025	17:31:58.580	4		323.40
			4	323.40
			4	323.40
08/12/2025	17:29:18.769	11		323.00
			11	323.00
			11	323.00
08/12/2025	17:27:06.607	6		323.00
			6	323.00
			6	323.00
08/12/2025	17:25:43.893	7		322.80
			7	322.80
			7	322.80
08/12/2025	17:24:34.940	33		322.80
			33	322.80
			33	322.80
08/12/2025	17:16:45.653	6		322.20
			6	322.20
			6	322.20
08/12/2025	17:08:13.803	25		321.40
			25	321.40
			25	321.40
08/12/2025	17:07:50.451	20		321.40
			20	321.40
			20	321.40
08/12/2025	17:05:36.546	2		321.40
			2	321.40
			2	321.40
08/12/2025	17:01:20.268	49		321.20
			49	321.20
			5	321.20
			44	321.20
08/12/2025	17:01:09.281	10		320.80
			10	320.80
			10	320.80
08/12/2025	16:54:55.375	9		321.00
			9	321.00
			9	321.00
08/12/2025	16:50:11.869	3		321.20
			3	321.20
			3	321.20
08/12/2025	16:47:18.729	30		321.00
			30	321.00
			30	321.00
08/12/2025	16:44:30.971	11		319.80
			11	319.80
			11	319.80
08/12/2025	16:42:24.653	3		319.40
			3	319.40
			3	319.40
08/12/2025	16:38:28.638	13		319.40
			13	319.40
			13	319.40
08/12/2025	16:33:56.476	23		318.60
			23	318.60
			5	318.60
			18	318.60
08/12/2025	16:32:46.024	60		320.00
			60	320.00
			60	320.00
08/12/2025	16:32:45.732	70		320.00
			70	320.00
			70	320.00
08/12/2025	16:32:00.650	70		320.00
			70	320.00
			70	320.00
08/12/2025	16:31:20.281	7		320.80
			7	320.80
			7	320.80
08/12/2025	16:29:15.697	3		320.80
			3	320.80
			3	320.80
08/12/2025	16:27:46.904	3		320.80
			3	320.80
			3	320.80
08/12/2025	16:25:44.728	10		320.60
			10	320.60
			10	320.60
08/12/2025	16:25:22.972	20		321.20
			20	321.20
			20	321.20
08/12/2025	16:25:15.784	130		321.20
			130	321.20
			130	321.20
08/12/2025	16:24:06.546	20		320.80
			20	320.80
			20	320.80
08/12/2025	16:23:53.878	32		321.00
			32	321.00
			32	321.00
08/12/2025	16:21:48.262	100		321.20
			100	321.20
			100	321.20
08/12/2025	16:20:25.337	62		321.20
			62	321.20
			62	321.20
08/12/2025	16:18:46.498	50		321.40
			50	321.40
			50	321.40
08/12/2025	16:16:56.462	40		321.00
			40	321.00
			40	321.00
08/12/2025	16:16:13.981	3		321.00
			3	321.00
			3	321.00
08/12/2025	16:14:24.283	3		320.80
			3	320.80
			3	320.80
08/12/2025	16:13:05.536	20		320.80
			20	320.80
			20	320.80
08/12/2025	16:13:00.822	130		320.80
			130	320.80
			130	320.80
08/12/2025	16:08:04.319	25		320.60
			25	320.60
			25	320.60
08/12/2025	16:08:03.543	35		320.80
			35	320.80
			35	320.80
08/12/2025	16:00:33.868	29		320.60
			29	320.60
			29	320.60
08/12/2025	15:46:43.050	11		320.40
			10	320.40
			1	320.40
			11	320.40
08/12/2025	15:44:02.115	5		321.20
			5	321.20
			5	321.20
08/12/2025	15:43:50.192	5		320.80
			5	320.80
			5	320.80
08/12/2025	15:37:58.065	17		321.80
			17	321.80
			17	321.80
08/12/2025	15:37:07.479	50		322.00
			50	322.00
			50	322.00
08/12/2025	15:35:05.662	1		321.20
			1	321.20
			1	321.20
08/12/2025	15:33:11.039	3		321.60
			3	321.60
			3	321.60
08/12/2025	15:31:38.508	10		321.20
			10	321.20
			10	321.20
08/12/2025	15:30:17.757	5		321.20
			5	321.20
			5	321.20
08/12/2025	15:26:01.144	15		321.20
			5	321.20
			15	321.20
			10	321.20
08/12/2025	15:25:32.978	120		321.20
			120	321.20
			120	321.20
08/12/2025	15:23:32.359	4		321.80
			4	321.80
			4	321.80
08/12/2025	15:21:46.419	10		321.40
			10	321.40
			10	321.40
08/12/2025	15:20:15.492	7		321.80
			7	321.80
			7	321.80
08/12/2025	15:10:29.087	10		322.00
			10	322.00
			10	322.00
08/12/2025	15:10:02.085	70		322.00
			70	322.00
			70	322.00
08/12/2025	15:08:49.043	15		321.80
			15	321.80
			15	321.80
08/12/2025	15:04:58.798	70		321.60
			70	321.60
			70	321.60
08/12/2025	15:04:47.641	10		322.00
			10	322.00
			10	322.00
08/12/2025	15:03:41.456	10		321.60
			10	321.60
			10	321.60
08/12/2025	14:59:31.032	50		321.80
			50	321.80
			50	321.80
08/12/2025	14:52:34.500	7		321.40
			7	321.40
			7	321.40
08/12/2025	14:51:42.119	3		321.80
			3	321.80
			3	321.80
08/12/2025	14:50:23.423	10		321.40
			10	321.40
			10	321.40
08/12/2025	14:48:12.020	20		322.20
			20	322.20
			20	322.20
08/12/2025	14:45:00.010	32		322.40
			32	322.40
			32	322.40
08/12/2025	14:44:16.750	16		322.20
			16	322.20
			16	322.20
08/12/2025	14:36:22.178	70		322.20
			70	322.20
			70	322.20
08/12/2025	14:33:56.065	5		322.60
			5	322.60
			5	322.60
08/12/2025	14:31:16.589	1		322.80
			1	322.80
			1	322.80
08/12/2025	14:31:13.374	1		322.80
			1	322.80
			1	322.80
08/12/2025	14:31:00.592	7		322.40
			7	322.40
			7	322.40
08/12/2025	14:29:58.571	30		322.80
			30	322.80
			30	322.80
08/12/2025	14:29:56.289	50		323.00
			50	323.00
			50	323.00
08/12/2025	14:29:09.109	2		323.00
			2	323.00
			2	323.00
08/12/2025	14:27:50.533	25		322.60
			25	322.60
			25	322.60
08/12/2025	14:27:00.056	2		323.20
			2	323.20
			2	323.20
08/12/2025	14:22:38.738	5		323.00
			5	323.00
			5	323.00
08/12/2025	14:21:17.260	44		323.00
			44	323.00
			44	323.00
08/12/2025	14:21:16.957	5		323.00
			5	323.00
			5	323.00
08/12/2025	14:19:44.217	40		321.80
			40	321.80
			40	321.80
08/12/2025	14:14:42.274	5		322.00
			5	322.00
			5	322.00
08/12/2025	14:14:01.459	13		322.00
			13	322.00
			13	322.00
08/12/2025	14:12:33.416	5		321.60
			5	321.60
			5	321.60
08/12/2025	14:11:26.979	1		322.00
			1	322.00
			1	322.00
08/12/2025	14:09:22.061	10		321.40
			10	321.40
			10	321.40
08/12/2025	14:07:25.917	16		321.00
			16	321.00
			16	321.00
08/12/2025	14:05:00.870	7		321.40
			7	321.40
			7	321.40
08/12/2025	14:02:36.809	20		321.00
			20	321.00
			20	321.00
08/12/2025	13:57:50.923	3		321.00
			3	321.00
			3	321.00
08/12/2025	13:57:09.863	4		321.40
			4	321.40
			4	321.40
08/12/2025	13:57:09.615	110		321.40
			110	321.40
			110	321.40
08/12/2025	13:56:53.012	110		321.40
			110	321.40
			110	321.40
08/12/2025	13:54:29.946	70		321.20
			70	321.20
			70	321.20
08/12/2025	13:39:54.528	19		320.80
			19	320.80
			19	320.80
08/12/2025	13:38:30.062	50		321.00
			50	321.00
			50	321.00
08/12/2025	13:38:21.538	2		321.00
			2	321.00
			2	321.00
08/12/2025	13:33:55.234	6		320.40
			6	320.40
			6	320.40
08/12/2025	13:33:55.159	2		320.40
			2	320.40
			2	320.40
08/12/2025	13:31:09.937	19		320.80
			19	320.80
			19	320.80
08/12/2025	13:15:40.301	10		322.00
			10	322.00
			10	322.00
08/12/2025	13:14:54.443	26		322.00
			26	322.00
			26	322.00
08/12/2025	13:14:26.413	8		321.60
			8	321.60
			8	321.60
08/12/2025	13:13:38.830	3		322.00
			3	322.00
			3	322.00
08/12/2025	13:10:50.444	15		321.40
			15	321.40
			15	321.40
08/12/2025	13:09:46.672	71		321.60
			71	321.60
			71	321.60
08/12/2025	13:09:16.648	130		321.60
			130	321.60
			130	321.60
08/12/2025	12:57:38.556	3		321.60
			3	321.60
			3	321.60
08/12/2025	12:57:10.076	1		322.00
			1	322.00
			1	322.00
08/12/2025	12:46:27.812	17		321.40
			17	321.40
			17	321.40
08/12/2025	12:44:55.576	15		322.00
			7	322.00
			8	322.00
			15	322.00
08/12/2025	12:34:12.326	15		321.80
			15	321.80
			15	321.80
08/12/2025	12:32:53.142	9		321.40
			9	321.40
			9	321.40
08/12/2025	12:31:25.283	61		321.80
			61	321.80
			61	321.80
08/12/2025	12:26:43.299	5		321.60
			5	321.60
			5	321.60
08/12/2025	12:25:18.986	80		321.80
			80	321.80
			80	321.80
08/12/2025	12:22:48.117	10		321.60
			10	321.60
			10	321.60
08/12/2025	12:17:54.850	30		321.40
			30	321.40
			30	321.40
08/12/2025	12:17:48.629	130		321.40
			130	321.40
			130	321.40
08/12/2025	12:15:56.690	80		321.60
			80	321.60
			80	321.60
08/12/2025	12:14:53.049	27		322.00
			27	322.00
			27	322.00
08/12/2025	12:12:27.736	17		321.40
			17	321.40
			17	321.40
08/12/2025	12:10:04.971	25		321.20
			25	321.20
			25	321.20
08/12/2025	12:04:04.111	3		321.20
			3	321.20
			3	321.20
08/12/2025	12:02:05.362	4		321.20
			4	321.20
			4	321.20
08/12/2025	12:01:24.831	8		321.60
			8	321.60
			8	321.60
08/12/2025	12:00:52.330	1		321.60
			1	321.60
			1	321.60
08/12/2025	11:53:09.004	27		321.20
			27	321.20
			27	321.20
08/12/2025	11:52:44.567	10		321.60
			10	321.60
			10	321.60
08/12/2025	11:48:20.926	80		321.80
			80	321.80
			80	321.80
08/12/2025	11:47:59.702	1		321.60
			1	321.60
			1	321.60
08/12/2025	11:47:48.505	20		321.60
			20	321.60
			20	321.60
08/12/2025	11:45:59.457	16		322.00
			16	322.00
			16	322.00
08/12/2025	11:33:37.013	15		321.80
			15	321.80
			15	321.80
08/12/2025	11:31:53.833	1		321.20
			1	321.20
			1	321.20
08/12/2025	11:31:39.101	5		321.80
			5	321.80
			5	321.80
08/12/2025	11:31:29.428	3		321.80
			3	321.80
			3	321.80
08/12/2025	11:30:10.041	10		321.00
			10	321.00
			10	321.00
08/12/2025	11:26:55.277	10		321.60
			10	321.60
			10	321.60
08/12/2025	11:24:52.068	3		321.80
			3	321.80
			3	321.80
08/12/2025	11:24:17.823	50		321.60
			50	321.60
			50	321.60
08/12/2025	11:24:01.381	100		321.60
			100	321.60
			100	321.60
08/12/2025	11:23:28.129	1		321.60
			1	321.60
			1	321.60
08/12/2025	11:21:18.783	5		321.40
			5	321.40
			5	321.40
08/12/2025	11:20:33.233	19		321.40
			19	321.40
			19	321.40
08/12/2025	11:17:14.773	75		320.40
			75	320.40
			75	320.40
08/12/2025	11:16:10.402	40		321.20
			40	321.20
			40	321.20
08/12/2025	11:15:43.728	60		320.80
			60	320.80
			60	320.80
08/12/2025	11:15:28.077	50		321.20
			50	321.20
			50	321.20
08/12/2025	11:14:40.687	8		320.60
			8	320.60
			8	320.60
08/12/2025	11:13:18.772	70		320.20
			70	320.20
			70	320.20
08/12/2025	11:12:15.080	6		320.80
			6	320.80
			6	320.80
08/12/2025	11:09:34.783	31		319.00
			31	319.00
			31	319.00
08/12/2025	11:07:05.955	6		318.80
			6	318.80
			6	318.80
08/12/2025	11:00:11.621	55		320.20
			55	320.20
			55	320.20
08/12/2025	10:58:57.369	70		319.60
			70	319.60
			70	319.60
08/12/2025	10:57:40.903	20		319.00
			20	319.00
			20	319.00
08/12/2025	10:56:55.384	50		319.80
			50	319.80
			50	319.80
08/12/2025	10:54:57.333	4		318.40
			4	318.40
			4	318.40
08/12/2025	10:52:14.676	9		318.60
			9	318.60
			9	318.60
08/12/2025	10:51:36.487	90		318.40
			90	318.40
			90	318.40
08/12/2025	10:47:33.183	30		319.00
			30	319.00
			30	319.00
08/12/2025	10:47:12.627	70		319.00
			70	319.00
			70	319.00
08/12/2025	10:45:56.092	4		319.60
			4	319.60
			4	319.60
08/12/2025	10:44:27.898	19		319.60
			19	319.60
			19	319.60
08/12/2025	10:43:42.229	30		319.00
			30	319.00
			30	319.00
08/12/2025	10:41:19.280	70		319.60
			70	319.60
			70	319.60
08/12/2025	10:39:55.280	3		319.40
			3	319.40
			3	319.40
08/12/2025	10:39:20.649	15		319.80
			15	319.80
			15	319.80
08/12/2025	10:37:42.467	17		319.80
			17	319.80
			17	319.80
08/12/2025	10:36:21.155	20		319.80
			20	319.80
			20	319.80
08/12/2025	10:35:19.777	3		319.80
			3	319.80
			3	319.80
08/12/2025	10:32:28.250	106		319.40
			106	319.40
			95	319.40
			11	319.40
08/12/2025	10:32:04.515	50		320.20
			50	320.20
			50	320.20
08/12/2025	10:30:28.194	40		320.00
			40	320.00
			40	320.00
08/12/2025	10:29:11.996	70		319.60
			70	319.60
			70	319.60
08/12/2025	10:26:17.922	43		319.20
			43	319.20
			43	319.20
08/12/2025	10:24:03.203	80		319.00
			80	319.00
			80	319.00
08/12/2025	10:22:22.870	3		318.20
			3	318.20
			3	318.20
08/12/2025	10:22:09.785	20		319.00
			20	319.00
			20	319.00
08/12/2025	10:21:00.290	14		318.60
			14	318.60
			14	318.60
08/12/2025	10:17:26.896	28		319.20
			28	319.20
			28	319.20
08/12/2025	10:17:22.869	2		319.20
			2	319.20
			2	319.20
08/12/2025	10:16:26.289	70		319.20
			70	319.20
			70	319.20
08/12/2025	10:14:05.350	60		318.80
			60	318.80
			60	318.80
08/12/2025	10:13:33.085	80		318.80
			80	318.80
			80	318.80
08/12/2025	10:12:46.792	70		319.00
			70	319.00
			70	319.00
08/12/2025	10:10:49.733	12		319.20
			12	319.20
			12	319.20
08/12/2025	10:09:52.555	25		318.80
			25	318.80
			25	318.80
08/12/2025	10:09:38.067	70		318.80
			70	318.80
			70	318.80
08/12/2025	10:03:21.306	2		318.20
			2	318.20
			2	318.20
08/12/2025	10:03:07.991	10		318.80
			10	318.80
			10	318.80
08/12/2025	10:03:07.423	8		318.80
			8	318.80
			8	318.80
08/12/2025	10:02:04.757	3		318.20
			3	318.20
			3	318.20
08/12/2025	09:59:29.621	18		318.20
			18	318.20
			18	318.20
08/12/2025	09:58:50.113	99		318.00
			99	318.00
			99	318.00
08/12/2025	09:58:45.416	110		318.00
			10	318.00
			110	318.00
			100	318.00
08/12/2025	09:58:45.350	10		318.00
			10	318.00
			10	318.00
08/12/2025	09:57:05.690	8		319.00
			8	319.00
			8	319.00
08/12/2025	09:55:14.987	210		318.40
			4	318.40
			210	318.40
			206	318.40
08/12/2025	09:54:54.238	70		318.60
			70	318.60
			70	318.60
08/12/2025	09:53:31.641	130		318.40
			130	318.40
			130	318.40
08/12/2025	09:50:12.628	20		318.20
			20	318.20
			20	318.20
08/12/2025	09:49:08.963	10		318.20
			10	318.20
			10	318.20
08/12/2025	09:44:49.138	50		319.80
			50	319.80
			50	319.80
08/12/2025	09:44:36.688	5		319.80
			5	319.80
			5	319.80
08/12/2025	09:43:40.334	20		319.80
			20	319.80
			20	319.80
08/12/2025	09:42:22.175	1		321.40
			1	321.40
			1	321.40
08/12/2025	09:41:35.621	3		321.40
			3	321.40
			3	321.40
08/12/2025	09:41:21.303	12		321.40
			12	321.40
			12	321.40
08/12/2025	09:34:47.999	20		320.20
			20	320.20
			20	320.20
08/12/2025	09:32:27.078	20		321.40
			20	321.40
			20	321.40
08/12/2025	09:30:39.915	1		322.80
			1	322.80
			1	322.80
08/12/2025	09:30:17.647	14		322.80
			14	322.80
			14	322.80
08/12/2025	09:30:09.770	17		322.00
			10	322.00
			17	322.00
			7	322.00
08/12/2025	09:30:04.085	100		321.60
			100	321.60
			100	321.60
08/12/2025	09:28:59.366	6		320.80
			6	320.80
			6	320.80
08/12/2025	09:28:59.307	15		320.00
			15	320.00
			15	320.00
08/12/2025	09:27:36.496	30		319.80
			8	319.80
			30	319.80
			22	319.80
08/12/2025	09:27:33.604	70		319.80
			70	319.80
			70	319.80
08/12/2025	09:26:06.561	15		319.80
			15	319.80
			15	319.80
08/12/2025	09:24:26.289	1		319.80
			1	319.80
			1	319.80
08/12/2025	09:24:16.288	32		319.80
			32	319.80
			32	319.80
08/12/2025	09:22:31.440	15		319.80
			15	319.80
			15	319.80
08/12/2025	09:19:01.673	30		319.40
			30	319.40
			30	319.40
08/12/2025	09:17:51.811	12		318.80
			12	318.80
			12	318.80
08/12/2025	09:15:47.923	4		319.20
			4	319.20
			4	319.20
08/12/2025	09:09:16.197	16		318.60
			16	318.60
			16	318.60
08/12/2025	09:07:25.483	55		318.00
			35	318.00
			55	318.00
			20	318.00
08/12/2025	09:06:22.890	20		317.80
			20	317.80
			20	317.80
08/12/2025	09:05:06.677	5		317.80
			5	317.80
			5	317.80
08/12/2025	09:01:17.848	40		317.20
			10	317.20
			40	317.20
			30	317.20
08/12/2025	08:45:38.419	10		316.40
			10	316.40
			10	316.40
08/12/2025	08:39:11.990	16		316.40
			16	316.40
			16	316.40
08/12/2025	08:27:53.196	15		316.40
			15	316.40
			15	316.40
08/12/2025	08:26:15.687	22		316.40
			22	316.40
			22	316.40
08/12/2025	08:24:50.855	70		316.40
			40	316.40
			30	316.40
			70	316.40
08/12/2025	08:24:11.187	15		316.40
			15	316.40
			15	316.40
08/12/2025	08:22:36.236	75		316.40
			25	316.40
			25	316.40
			25	316.40
			75	316.40
08/12/2025	08:18:47.754	10		316.40
			10	316.40
			10	316.40
08/12/2025	08:16:17.206	3		316.40
			3	316.40
			3	316.40
08/12/2025	08:14:18.512	5		315.40
			5	315.40
			5	315.40
08/12/2025	08:13:22.913	13		315.40
			13	315.40
			13	315.40
08/12/2025	08:10:34.955	2		316.40
			2	316.40
			2	316.40
08/12/2025	08:09:35.358	40		315.40
			40	315.40
			40	315.40
08/12/2025	08:09:34.964	20		316.40
			20	316.40
			20	316.40
08/12/2025	08:09:34.197	40		315.40
			40	315.40
			40	315.40
08/12/2025	08:08:58.074	40		315.20
			40	315.20
			40	315.20
08/12/2025	08:06:10.827	4		315.20
			4	315.20
			4	315.20
08/12/2025	08:02:15.958	1		315.20
			1	315.20
			1	315.20
08/12/2025	08:01:20.211	3		314.40
			3	314.40
			3	314.40
08/12/2025	08:00:46.492	1		314.20
			1	314.20
			1	314.20
08/12/2025	08:00:18.329	1		315.20
			1	315.20
			1	315.20
08/12/2025	08:00:02.247	2		315.20
			2	315.20
			2	315.20
08/12/2025	07:33:05.347	1		314.00
			1	314.00
			1	314.00
08/12/2025	07:32:01.940	15		315.20
			1	315.20
			14	315.20
			7	315.20
			3	315.20
			2	315.20
			3	315.20
08/12/2025	07:30:19.019	60		315.20
			1	315.20
			1	315.20
			2	315.20
			4	315.20
			10	315.20
			29	315.20
			16	315.20
			3	315.20
			10	315.20
			4	315.20
			40	315.20

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: 1 610.50
Ask: 1 620.00
Volume: 68 012
+5.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice