Tradegate Exchange

PUMA SE

906

718

21.86

Date	Time	Volume	Order Volume	Price
12/12/2025	21:59:06.307	80		21.86
			80	21.86
			15	21.86
			5	21.86
			60	21.86
12/12/2025	21:56:02.403	150		21.79
			25	21.79
			125	21.79
			150	21.79
12/12/2025	21:52:31.762	80		21.68
			80	21.68
			80	21.68
12/12/2025	21:45:40.839	50		21.68
			50	21.68
			50	21.68
12/12/2025	21:34:43.431	250		21.68
			250	21.68
			250	21.68
12/12/2025	21:34:28.056	250		21.68
			250	21.68
			250	21.68
12/12/2025	21:12:58.571	240		21.68
			5	21.68
			99	21.68
			15	21.68
			121	21.68
			240	21.68
12/12/2025	21:04:56.621	25		21.79
			15	21.79
			5	21.79
			5	21.79
			25	21.79
12/12/2025	20:54:39.620	115		21.70
			15	21.70
			100	21.70
			115	21.70
12/12/2025	20:54:36.870	250		21.72
			250	21.72
			250	21.72
12/12/2025	20:53:21.050	110		21.73
			110	21.73
			110	21.73
12/12/2025	20:53:17.127	200		21.73
			200	21.73
			200	21.73
12/12/2025	20:49:13.050	152		21.73
			152	21.73
			152	21.73
12/12/2025	20:49:06.644	420		21.73
			5	21.73
			25	21.73
			250	21.73
			420	21.73
			125	21.73
			15	21.73
12/12/2025	20:44:48.513	400		21.83
			400	21.83
			34	21.83
			206	21.83
			25	21.83
			125	21.83
			10	21.83
12/12/2025	20:44:26.586	21		21.73
			21	21.73
			21	21.73
12/12/2025	20:34:55.140	5		21.79
			5	21.79
			5	21.79
12/12/2025	20:28:09.493	6		21.83
			6	21.83
			1	21.83
			5	21.83
12/12/2025	20:22:47.956	1		21.83
			1	21.83
			1	21.83
12/12/2025	20:20:14.281	50		21.73
			30	21.73
			50	21.73
			15	21.73
			5	21.73
12/12/2025	20:17:54.356	1		21.73
			1	21.73
			1	21.73
12/12/2025	20:17:20.230	28		21.83
			15	21.83
			13	21.83
			28	21.83
12/12/2025	20:16:24.828	30		21.73
			30	21.73
			30	21.73
12/12/2025	20:15:12.748	150		21.73
			150	21.73
			150	21.73
12/12/2025	20:00:16.285	300		21.73
			175	21.73
			300	21.73
			125	21.73
12/12/2025	19:59:59.524	40		21.73
			40	21.73
			40	21.73
12/12/2025	19:59:07.280	42		21.86
			37	21.86
			42	21.86
			5	21.86
12/12/2025	19:59:04.914	160		21.73
			160	21.73
			160	21.73
12/12/2025	19:58:34.888	100		21.69
			15	21.69
			5	21.69
			55	21.69
			100	21.69
			25	21.69
12/12/2025	19:54:52.601	25		21.86
			5	21.86
			25	21.86
			15	21.86
			5	21.86
12/12/2025	19:53:09.773	1		21.86
			1	21.86
			1	21.86
12/12/2025	19:52:41.892	23		21.70
			23	21.70
			23	21.70
12/12/2025	19:51:47.133	24		21.70
			5	21.70
			24	21.70
			4	21.70
			15	21.70
12/12/2025	19:43:20.143	357		21.83
			15	21.83
			222	21.83
			357	21.83
			120	21.83
12/12/2025	19:43:20.077	331		21.79
			98	21.79
			233	21.79
			331	21.79
12/12/2025	19:43:12.943	1		21.79
			1	21.79
			1	21.79
12/12/2025	19:41:53.878	100		21.78
			100	21.78
			70	21.78
			5	21.78
			25	21.78
12/12/2025	19:39:19.121	25		21.70
			25	21.70
			20	21.70
			5	21.70
12/12/2025	19:27:37.375	1		21.84
			1	21.84
			1	21.84
12/12/2025	19:26:46.619	50		21.84
			5	21.84
			45	21.84
			50	21.84
12/12/2025	19:23:09.631	190		21.69
			125	21.69
			40	21.69
			25	21.69
			190	21.69
12/12/2025	19:18:01.409	200		21.71
			80	21.71
			120	21.71
			200	21.71
12/12/2025	19:04:01.932	100		21.68
			100	21.68
			80	21.68
			5	21.68
			15	21.68
12/12/2025	19:02:50.472	70		21.71
			70	21.71
			70	21.71
12/12/2025	18:57:53.113	235		21.92
			229	21.92
			235	21.92
			6	21.92
12/12/2025	18:57:42.697	665		21.82
			665	21.82
			15	21.82
			70	21.82
			500	21.82
			80	21.82
12/12/2025	18:34:15.591	4		21.63
			4	21.63
			4	21.63
12/12/2025	18:33:30.198	10		21.63
			10	21.63
			10	21.63
12/12/2025	18:28:54.656	4		21.80
			4	21.80
			4	21.80
12/12/2025	18:26:03.125	20		21.63
			5	21.63
			20	21.63
			15	21.63
12/12/2025	18:20:14.232	71		21.83
			45	21.83
			71	21.83
			26	21.83
12/12/2025	18:09:11.189	80		21.63
			80	21.63
			80	21.63
12/12/2025	18:04:42.670	100		21.63
			100	21.63
			2	21.63
			98	21.63
12/12/2025	18:03:28.074	10		21.80
			10	21.80
			10	21.80
12/12/2025	17:53:09.528	1		21.77
			1	21.77
			1	21.77
12/12/2025	17:53:04.400	50		21.77
			50	21.77
			50	21.77
12/12/2025	17:52:53.121	13		21.61
			13	21.61
			13	21.61
12/12/2025	17:47:09.609	19		21.61
			19	21.61
			19	21.61
12/12/2025	17:39:40.342	30		21.56
			30	21.56
			30	21.56
12/12/2025	17:39:40.056	50		21.56
			50	21.56
			50	21.56
12/12/2025	17:38:01.605	100		21.76
			58	21.76
			42	21.76
			100	21.76
12/12/2025	17:37:52.013	220		21.56
			220	21.56
			220	21.56
12/12/2025	17:37:47.994	600		21.56
			360	21.56
			240	21.56
			600	21.56
12/12/2025	17:36:55.973	100		21.62
			100	21.62
			100	21.62
12/12/2025	17:36:20.714	50		21.62
			50	21.62
			50	21.62
12/12/2025	17:36:20.655	365		21.62
			365	21.62
			365	21.62
12/12/2025	17:35:26.715	100		21.76
			92	21.76
			100	21.76
			8	21.76
12/12/2025	17:27:12.126	46		21.78
			46	21.78
			46	21.78
12/12/2025	17:25:51.343	100		21.77
			100	21.77
			100	21.77
12/12/2025	17:25:49.450	1 650		21.77
			1 650	21.77
			1 650	21.77
12/12/2025	17:25:13.991	1 350		21.76
			1 350	21.76
			1 350	21.76
12/12/2025	17:25:11.678	2		21.77
			2	21.77
			2	21.77
12/12/2025	17:21:45.931	1 150		21.77
			1 150	21.77
			1 150	21.77
12/12/2025	17:21:23.141	400		21.76
			400	21.76
			400	21.76
12/12/2025	17:19:32.188	427		21.64
			427	21.64
			427	21.64
12/12/2025	17:18:47.978	25		21.67
			25	21.67
			25	21.67
12/12/2025	17:18:27.532	30		21.67
			30	21.67
			30	21.67
12/12/2025	17:13:06.083	5		21.70
			5	21.70
			5	21.70
12/12/2025	17:12:21.038	75		21.71
			75	21.71
			75	21.71
12/12/2025	17:10:44.760	1 090		21.71
			1 090	21.71
			1 090	21.71
12/12/2025	17:09:02.611	100		21.70
			100	21.70
			100	21.70
12/12/2025	17:08:37.598	200		21.68
			200	21.68
			200	21.68
12/12/2025	17:07:18.717	800		21.66
			800	21.66
			800	21.66
12/12/2025	17:07:18.606	1 081		21.66
			81	21.66
			1 000	21.66
			1 081	21.66
12/12/2025	17:07:18.505	101		21.68
			101	21.68
			101	21.68
12/12/2025	17:04:59.911	150		21.76
			150	21.76
			150	21.76
12/12/2025	17:04:02.802	1 200		21.76
			1 200	21.76
			1 200	21.76
12/12/2025	17:03:30.647	25		21.76
			25	21.76
			25	21.76
12/12/2025	17:03:05.586	100		21.78
			100	21.78
			100	21.78
12/12/2025	17:01:47.427	500		21.78
			500	21.78
			500	21.78
12/12/2025	17:00:57.691	140		21.80
			140	21.80
			140	21.80
12/12/2025	17:00:00.757	251		21.80
			1	21.80
			251	21.80
			250	21.80
12/12/2025	16:58:42.702	1 150		21.81
			1 150	21.81
			1 150	21.81
12/12/2025	16:57:47.166	31		21.82
			31	21.82
			31	21.82
12/12/2025	16:54:29.844	100		21.82
			100	21.82
			100	21.82
12/12/2025	16:53:39.544	600		21.81
			600	21.81
			600	21.81
12/12/2025	16:52:17.106	1 000		21.86
			1 000	21.86
			1 000	21.86
12/12/2025	16:52:04.660	100		21.87
			100	21.87
			100	21.87
12/12/2025	16:49:45.744	150		21.87
			150	21.87
			150	21.87
12/12/2025	16:49:10.737	250		21.89
			250	21.89
			250	21.89
12/12/2025	16:47:12.237	50		21.87
			50	21.87
			50	21.87
12/12/2025	16:42:13.451	1		21.95
			1	21.95
			1	21.95
12/12/2025	16:41:53.826	11		21.94
			11	21.94
			11	21.94
12/12/2025	16:41:45.435	627		21.94
			227	21.94
			627	21.94
			400	21.94
12/12/2025	16:40:05.963	100		21.92
			100	21.92
			100	21.92
12/12/2025	16:37:16.038	455		21.92
			455	21.92
			455	21.92
12/12/2025	16:36:28.536	150		21.92
			150	21.92
			150	21.92
12/12/2025	16:35:27.945	1 050		21.87
			1 050	21.87
			1 050	21.87
12/12/2025	16:32:52.846	1 000		21.87
			1 000	21.87
			1 000	21.87
12/12/2025	16:29:53.138	50		21.94
			50	21.94
			50	21.94
12/12/2025	16:27:17.686	350		21.94
			350	21.94
			350	21.94
12/12/2025	16:26:50.536	37		21.93
			37	21.93
			37	21.93
12/12/2025	16:25:22.305	1 150		21.94
			1 150	21.94
			1 150	21.94
12/12/2025	16:24:30.515	100		21.94
			100	21.94
			100	21.94
12/12/2025	16:23:42.320	23		21.94
			23	21.94
			23	21.94
12/12/2025	16:20:03.049	1 271		21.95
			1 271	21.95
			1 271	21.95
12/12/2025	16:19:48.846	90		21.95
			90	21.95
			90	21.95
12/12/2025	16:19:45.695	1		21.94
			1	21.94
			1	21.94
12/12/2025	16:18:50.252	1 000		21.94
			1 000	21.94
			1 000	21.94
12/12/2025	16:18:31.025	1		21.95
			1	21.95
			1	21.95
12/12/2025	16:16:12.563	90		21.95
			90	21.95
			90	21.95
12/12/2025	16:16:10.457	50		21.94
			50	21.94
			50	21.94
12/12/2025	16:14:32.575	150		21.93
			150	21.93
			150	21.93
12/12/2025	16:11:46.873	441		21.96
			441	21.96
			64	21.96
			377	21.96
12/12/2025	16:09:33.909	51		21.92
			51	21.92
			51	21.92
12/12/2025	16:09:26.255	33		21.92
			33	21.92
			33	21.92
12/12/2025	16:07:22.998	100		21.93
			100	21.93
			100	21.93
12/12/2025	16:06:14.036	150		21.95
			150	21.95
			150	21.95
12/12/2025	16:05:11.070	200		21.94
			200	21.94
			200	21.94
12/12/2025	15:59:41.506	1		21.93
			1	21.93
			1	21.93
12/12/2025	15:58:40.336	388		21.95
			388	21.95
			100	21.95
			288	21.95
12/12/2025	15:58:37.963	1 150		21.94
			1 150	21.94
			1 150	21.94
12/12/2025	15:57:59.040	400		21.92
			400	21.92
			400	21.92
12/12/2025	15:57:56.118	610		21.92
			610	21.92
			610	21.92
12/12/2025	15:55:49.624	1 150		21.92
			1 150	21.92
			1 150	21.92
12/12/2025	15:55:05.912	500		21.91
			500	21.91
			500	21.91
12/12/2025	15:53:21.127	45		21.87
			45	21.87
			45	21.87
12/12/2025	15:46:23.258	50		21.91
			50	21.91
			50	21.91
12/12/2025	15:46:17.818	42		21.90
			42	21.90
			42	21.90
12/12/2025	15:44:52.081	210		21.91
			210	21.91
			210	21.91
12/12/2025	15:44:38.810	10		21.91
			10	21.91
			10	21.91
12/12/2025	15:44:08.370	230		21.92
			230	21.92
			230	21.92
12/12/2025	15:42:48.721	500		21.92
			500	21.92
			500	21.92
12/12/2025	15:42:05.750	500		21.92
			500	21.92
			500	21.92
12/12/2025	15:41:05.910	50		21.94
			50	21.94
			50	21.94
12/12/2025	15:37:22.125	300		21.89
			300	21.89
			300	21.89
12/12/2025	15:37:09.574	1		21.89
			1	21.89
			1	21.89
12/12/2025	15:36:53.274	13		21.88
			13	21.88
			13	21.88
12/12/2025	15:36:30.231	2		21.89
			2	21.89
			2	21.89
12/12/2025	15:35:48.551	24		21.88
			24	21.88
			24	21.88
12/12/2025	15:34:58.760	200		21.87
			200	21.87
			200	21.87
12/12/2025	15:30:30.918	15		21.92
			15	21.92
			15	21.92
12/12/2025	15:28:44.785	410		21.93
			410	21.93
			410	21.93
12/12/2025	15:27:58.171	8		21.92
			8	21.92
			8	21.92
12/12/2025	15:25:21.787	200		21.94
			200	21.94
			200	21.94
12/12/2025	15:21:17.686	75		21.95
			75	21.95
			75	21.95
12/12/2025	15:20:44.131	200		21.94
			200	21.94
			200	21.94
12/12/2025	15:13:00.526	100		21.91
			100	21.91
			100	21.91
12/12/2025	15:08:32.563	100		21.88
			100	21.88
			100	21.88
12/12/2025	15:07:22.310	68		21.91
			68	21.91
			68	21.91
12/12/2025	15:06:58.704	40		21.90
			40	21.90
			40	21.90
12/12/2025	15:05:11.497	150		21.91
			150	21.91
			150	21.91
12/12/2025	15:02:59.106	200		21.89
			200	21.89
			200	21.89
12/12/2025	15:02:42.747	136		21.90
			136	21.90
			136	21.90
12/12/2025	15:01:43.293	800		21.89
			800	21.89
			800	21.89
12/12/2025	14:58:12.397	100		21.93
			100	21.93
			100	21.93
12/12/2025	14:56:54.126	480		21.93
			480	21.93
			480	21.93
12/12/2025	14:56:26.262	150		21.92
			150	21.92
			150	21.92
12/12/2025	14:56:17.592	502		21.92
			502	21.92
			502	21.92
12/12/2025	14:53:52.265	300		21.93
			200	21.93
			300	21.93
			100	21.93
12/12/2025	14:51:37.434	60		21.93
			60	21.93
			60	21.93
12/12/2025	14:49:29.665	580		21.92
			580	21.92
			580	21.92
12/12/2025	14:47:45.828	45		21.89
			45	21.89
			45	21.89
12/12/2025	14:41:31.789	1 000		21.83
			1 000	21.83
			1 000	21.83
12/12/2025	14:38:07.444	30		21.89
			30	21.89
			30	21.89
12/12/2025	14:33:28.604	100		21.92
			100	21.92
			100	21.92
12/12/2025	14:33:15.955	228		21.92
			228	21.92
			228	21.92
12/12/2025	14:31:17.921	460		21.91
			460	21.91
			460	21.91
12/12/2025	14:30:34.984	150		21.90
			150	21.90
			150	21.90
12/12/2025	14:30:28.267	910		21.91
			910	21.91
			910	21.91
12/12/2025	14:30:00.994	125		21.91
			125	21.91
			125	21.91
12/12/2025	14:29:42.811	120		21.90
			120	21.90
			120	21.90
12/12/2025	14:29:27.308	1 150		21.90
			1 150	21.90
			1 150	21.90
12/12/2025	14:28:31.309	1		21.94
			1	21.94
			1	21.94
12/12/2025	14:27:10.288	300		21.92
			300	21.92
			300	21.92
12/12/2025	14:26:57.748	32		21.93
			32	21.93
			32	21.93
12/12/2025	14:25:09.847	30		21.92
			30	21.92
			30	21.92
12/12/2025	14:21:03.637	1		21.93
			1	21.93
			1	21.93
12/12/2025	14:20:46.950	165		21.92
			165	21.92
			165	21.92
12/12/2025	14:16:33.454	200		21.93
			200	21.93
			200	21.93
12/12/2025	14:16:28.553	60		21.93
			60	21.93
			60	21.93
12/12/2025	14:12:08.743	180		21.91
			180	21.91
			180	21.91
12/12/2025	14:09:32.059	300		21.91
			300	21.91
			300	21.91
12/12/2025	14:07:39.470	170		21.90
			170	21.90
			170	21.90
12/12/2025	14:05:50.284	300		21.90
			300	21.90
			300	21.90
12/12/2025	14:05:31.833	250		21.92
			250	21.92
			250	21.92
12/12/2025	14:01:43.435	247		21.91
			247	21.91
			247	21.91
12/12/2025	14:01:43.326	1 150		21.91
			1 150	21.91
			1 150	21.91
12/12/2025	14:00:48.533	100		21.91
			100	21.91
			100	21.91
12/12/2025	14:00:22.700	100		21.88
			100	21.88
			100	21.88
12/12/2025	14:00:06.712	25		21.88
			25	21.88
			25	21.88
12/12/2025	13:58:11.681	4		21.89
			4	21.89
			4	21.89
12/12/2025	13:56:40.626	100		21.89
			100	21.89
			100	21.89
12/12/2025	13:56:37.079	26		21.90
			26	21.90
			26	21.90
12/12/2025	13:56:16.500	250		21.91
			250	21.91
			250	21.91
12/12/2025	13:55:31.593	30		21.91
			30	21.91
			30	21.91
12/12/2025	13:54:17.953	300		21.90
			300	21.90
			300	21.90
12/12/2025	13:53:54.082	31		21.90
			31	21.90
			31	21.90
12/12/2025	13:45:44.383	1 150		21.87
			1 150	21.87
			1 150	21.87
12/12/2025	13:45:05.248	150		21.89
			150	21.89
			150	21.89
12/12/2025	13:41:15.302	1 000		21.95
			1 000	21.95
			1 000	21.95
12/12/2025	13:40:36.313	91		21.95
			91	21.95
			91	21.95
12/12/2025	13:40:04.125	100		21.94
			100	21.94
			100	21.94
12/12/2025	13:39:31.169	80		21.95
			80	21.95
			80	21.95
12/12/2025	13:38:19.103	1		21.91
			1	21.91
			1	21.91
12/12/2025	13:38:12.327	250		21.92
			250	21.92
			250	21.92
12/12/2025	13:36:46.453	3		21.96
			3	21.96
			3	21.96
12/12/2025	13:36:01.263	35		21.95
			35	21.95
			35	21.95
12/12/2025	13:34:28.277	108		21.94
			108	21.94
			108	21.94
12/12/2025	13:33:47.870	5		21.95
			5	21.95
			5	21.95
12/12/2025	13:33:15.022	100		21.98
			100	21.98
			100	21.98
12/12/2025	13:30:16.509	100		21.96
			100	21.96
			100	21.96
12/12/2025	13:28:59.983	10		21.97
			10	21.97
			10	21.97
12/12/2025	13:28:26.244	200		21.96
			200	21.96
			200	21.96
12/12/2025	13:27:36.031	3		21.97
			3	21.97
			3	21.97
12/12/2025	13:27:16.520	177		21.96
			177	21.96
			177	21.96
12/12/2025	13:26:48.636	41		21.96
			41	21.96
			41	21.96
12/12/2025	13:24:47.077	30		21.96
			30	21.96
			30	21.96
12/12/2025	13:24:21.301	9		21.96
			9	21.96
			9	21.96
12/12/2025	13:22:23.167	20		21.96
			20	21.96
			20	21.96
12/12/2025	13:22:09.825	95		21.95
			95	21.95
			95	21.95
12/12/2025	13:21:41.768	100		21.94
			100	21.94
			100	21.94
12/12/2025	13:19:36.872	20		21.90
			20	21.90
			20	21.90
12/12/2025	13:17:42.334	228		21.91
			26	21.91
			202	21.91
			228	21.91
12/12/2025	13:16:02.545	200		21.91
			200	21.91
			200	21.91
12/12/2025	13:15:52.525	175		21.90
			175	21.90
			175	21.90
12/12/2025	13:15:48.787	100		21.90
			100	21.90
			100	21.90
12/12/2025	13:14:25.188	200		21.92
			200	21.92
			200	21.92
12/12/2025	13:13:45.350	200		21.92
			200	21.92
			200	21.92
12/12/2025	13:13:21.870	20		21.91
			20	21.91
			20	21.91
12/12/2025	13:10:52.117	300		21.90
			300	21.90
			300	21.90
12/12/2025	13:10:10.544	1 150		21.91
			1 150	21.91
			1 150	21.91
12/12/2025	13:09:16.458	25		21.90
			25	21.90
			25	21.90
12/12/2025	13:08:52.006	35		21.91
			35	21.91
			35	21.91
12/12/2025	13:07:51.012	504		21.90
			504	21.90
			504	21.90
12/12/2025	13:07:44.106	76		21.90
			76	21.90
			76	21.90
12/12/2025	13:07:37.054	55		21.90
			55	21.90
			55	21.90
12/12/2025	13:05:54.147	854		21.90
			854	21.90
			854	21.90
12/12/2025	13:05:36.299	1 150		21.91
			1 150	21.91
			1 150	21.91
12/12/2025	13:04:58.837	200		21.90
			200	21.90
			200	21.90
12/12/2025	13:04:33.475	226		21.91
			226	21.91
			226	21.91
12/12/2025	13:04:33.393	7		21.91
			7	21.91
			7	21.91
12/12/2025	13:04:04.134	894		21.96
			230	21.96
			664	21.96
			894	21.96
12/12/2025	13:02:47.010	1 150		21.96
			1 150	21.96
			1 150	21.96
12/12/2025	13:02:46.958	1 150		21.96
			1 150	21.96
			1 150	21.96
12/12/2025	13:02:37.760	112		21.95
			112	21.95
			112	21.95
12/12/2025	13:02:37.661	300		21.93
			300	21.93
			300	21.93
12/12/2025	13:02:19.072	300		21.92
			300	21.92
			300	21.92
12/12/2025	12:56:34.143	30		21.92
			30	21.92
			30	21.92
12/12/2025	12:55:24.464	1		21.92
			1	21.92
			1	21.92
12/12/2025	12:54:51.030	50		21.92
			50	21.92
			50	21.92
12/12/2025	12:54:17.228	27		21.93
			27	21.93
			27	21.93
12/12/2025	12:52:37.045	165		21.93
			165	21.93
			165	21.93
12/12/2025	12:52:06.845	100		21.93
			100	21.93
			100	21.93
12/12/2025	12:51:59.279	20		21.94
			20	21.94
			20	21.94
12/12/2025	12:51:41.284	60		21.94
			60	21.94
			60	21.94
12/12/2025	12:50:35.301	1		21.93
			1	21.93
			1	21.93
12/12/2025	12:45:13.428	50		21.93
			50	21.93
			50	21.93
12/12/2025	12:41:01.338	100		21.92
			100	21.92
			100	21.92
12/12/2025	12:38:44.101	20		21.96
			20	21.96
			20	21.96
12/12/2025	12:37:06.945	25		21.95
			25	21.95
			25	21.95
12/12/2025	12:36:45.965	50		21.95
			50	21.95
			50	21.95
12/12/2025	12:35:56.797	1 000		21.95
			1 000	21.95
			1 000	21.95
12/12/2025	12:34:20.638	228		21.96
			228	21.96
			228	21.96
12/12/2025	12:34:12.545	1 000		21.95
			1 000	21.95
			1 000	21.95
12/12/2025	12:33:16.940	71		21.95
			71	21.95
			71	21.95
12/12/2025	12:31:07.549	140		21.92
			140	21.92
			140	21.92
12/12/2025	12:29:01.566	300		21.86
			300	21.86
			300	21.86
12/12/2025	12:28:10.776	1		21.87
			1	21.87
			1	21.87
12/12/2025	12:26:18.757	400		21.86
			400	21.86
			400	21.86
12/12/2025	12:22:31.881	10		21.86
			10	21.86
			10	21.86
12/12/2025	12:22:06.141	300		21.86
			300	21.86
			300	21.86
12/12/2025	12:19:08.852	6		21.86
			6	21.86
			6	21.86
12/12/2025	12:16:49.250	20		21.89
			20	21.89
			20	21.89
12/12/2025	12:16:28.921	1 000		21.89
			1 000	21.89
			1 000	21.89
12/12/2025	12:16:22.449	300		21.90
			300	21.90
			300	21.90
12/12/2025	12:15:56.511	375		21.89
			375	21.89
			375	21.89
12/12/2025	12:14:44.684	50		21.90
			50	21.90
			50	21.90
12/12/2025	12:14:14.264	1 150		21.87
			1 150	21.87
			1 150	21.87
12/12/2025	12:14:03.344	914		21.88
			914	21.88
			914	21.88
12/12/2025	12:13:15.531	10		21.85
			10	21.85
			10	21.85
12/12/2025	12:12:48.725	700		21.87
			700	21.87
			700	21.87
12/12/2025	12:12:28.801	1 150		21.85
			1 150	21.85
			1 150	21.85
12/12/2025	12:12:28.724	1 150		21.85
			1 150	21.85
			1 150	21.85
12/12/2025	12:11:57.692	70		21.86
			70	21.86
			70	21.86
12/12/2025	12:11:38.369	400		21.83
			400	21.83
			400	21.83
12/12/2025	12:11:22.434	17		21.81
			17	21.81
			17	21.81
12/12/2025	12:10:50.267	10		21.83
			10	21.83
			10	21.83
12/12/2025	12:10:33.858	15		21.81
			15	21.81
			15	21.81
12/12/2025	12:08:48.627	400		21.82
			400	21.82
			400	21.82
12/12/2025	12:08:38.939	200		21.82
			200	21.82
			200	21.82
12/12/2025	12:08:19.452	150		21.82
			150	21.82
			150	21.82
12/12/2025	12:07:52.424	100		21.82
			100	21.82
			100	21.82
12/12/2025	12:05:36.208	1 150		21.82
			1 150	21.82
			1 150	21.82
12/12/2025	12:05:12.789	100		21.83
			100	21.83
			100	21.83
12/12/2025	12:04:49.472	25		21.82
			25	21.82
			25	21.82
12/12/2025	12:03:10.613	6		21.84
			6	21.84
			6	21.84
12/12/2025	12:02:10.990	1 000		21.84
			1 000	21.84
			1 000	21.84
12/12/2025	12:01:40.626	1 000		21.84
			1 000	21.84
			1 000	21.84
12/12/2025	11:59:17.271	92		21.82
			92	21.82
			92	21.82
12/12/2025	11:59:06.592	120		21.80
			120	21.80
			120	21.80
12/12/2025	11:58:41.071	150		21.80
			150	21.80
			150	21.80
12/12/2025	11:58:22.313	40		21.79
			30	21.79
			10	21.79
			40	21.79

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice