Tradegate Exchange

PUMA SE

358

317

21.15

Date	Time	Volume	Order Volume	Price
11/12/2025	18:15:51.414	40		21.15
			40	21.15
			40	21.15
11/12/2025	18:12:24.367	236		21.16
			36	21.16
			236	21.16
			200	21.16
11/12/2025	18:11:07.951	18		21.16
			10	21.16
			8	21.16
			18	21.16
11/12/2025	18:06:02.768	100		21.14
			100	21.14
			100	21.14
11/12/2025	18:04:26.283	50		21.07
			50	21.07
			50	21.07
11/12/2025	18:02:32.621	100		21.07
			100	21.07
			100	21.07
11/12/2025	18:02:11.075	140		21.07
			140	21.07
			140	21.07
11/12/2025	18:02:07.634	280		21.07
			280	21.07
			280	21.07
11/12/2025	18:01:58.169	280		21.07
			280	21.07
			280	21.07
11/12/2025	18:01:29.276	500		21.10
			500	21.10
			500	21.10
11/12/2025	18:01:29.133	500		21.11
			500	21.11
			500	21.11
11/12/2025	17:59:35.762	20		21.07
			20	21.07
			20	21.07
11/12/2025	17:54:27.276	99		21.10
			79	21.10
			99	21.10
			20	21.10
11/12/2025	17:52:53.054	16		21.07
			16	21.07
			16	21.07
11/12/2025	17:51:44.242	142		21.19
			100	21.19
			42	21.19
			142	21.19
11/12/2025	17:51:20.255	100		21.07
			100	21.07
			100	21.07
11/12/2025	17:49:17.832	200		21.07
			200	21.07
			200	21.07
11/12/2025	17:46:53.852	5		21.07
			5	21.07
			5	21.07
11/12/2025	17:45:41.301	50		21.06
			50	21.06
			50	21.06
11/12/2025	17:42:16.825	1		21.19
			1	21.19
			1	21.19
11/12/2025	17:40:18.043	25		21.19
			25	21.19
			25	21.19
11/12/2025	17:37:42.758	200		21.02
			200	21.02
			200	21.02
11/12/2025	17:35:29.828	1 000		21.01
			1 000	21.01
			1 000	21.01
11/12/2025	17:35:22.619	2		21.01
			2	21.01
			2	21.01
11/12/2025	17:34:06.697	100		21.05
			100	21.05
			100	21.05
11/12/2025	17:29:17.766	1 200		21.03
			1 200	21.03
			1 200	21.03
11/12/2025	17:28:49.383	20		21.03
			20	21.03
			20	21.03
11/12/2025	17:28:01.347	100		21.05
			100	21.05
			100	21.05
11/12/2025	17:25:15.539	250		21.05
			250	21.05
			250	21.05
11/12/2025	17:22:20.157	1		21.08
			1	21.08
			1	21.08
11/12/2025	17:17:53.935	100		21.11
			100	21.11
			100	21.11
11/12/2025	17:17:15.028	50		21.12
			50	21.12
			50	21.12
11/12/2025	17:17:14.938	1 200		21.12
			1 200	21.12
			1 200	21.12
11/12/2025	17:16:53.210	865		21.12
			865	21.12
			865	21.12
11/12/2025	17:16:13.212	100		21.13
			100	21.13
			100	21.13
11/12/2025	17:15:09.753	1		21.14
			1	21.14
			1	21.14
11/12/2025	17:14:29.694	2		21.13
			2	21.13
			2	21.13
11/12/2025	17:14:05.117	100		21.14
			100	21.14
			100	21.14
11/12/2025	17:11:02.159	125		21.14
			125	21.14
			125	21.14
11/12/2025	17:08:15.186	550		21.20
			550	21.20
			550	21.20
11/12/2025	17:08:08.467	1 450		21.20
			1 450	21.20
			1 450	21.20
11/12/2025	17:07:28.948	630		21.20
			600	21.20
			630	21.20
			30	21.20
11/12/2025	17:07:23.087	10		21.19
			10	21.19
			10	21.19
11/12/2025	17:07:04.258	1 200		21.20
			1 200	21.20
			1 200	21.20
11/12/2025	17:07:04.185	1 200		21.20
			1 200	21.20
			1 200	21.20
11/12/2025	17:06:55.059	40		21.18
			40	21.18
			40	21.18
11/12/2025	17:06:44.909	95		21.18
			95	21.18
			95	21.18
11/12/2025	17:02:04.586	140		21.14
			140	21.14
			140	21.14
11/12/2025	17:01:24.249	500		21.16
			500	21.16
			500	21.16
11/12/2025	17:00:03.452	40		21.17
			40	21.17
			40	21.17
11/12/2025	16:58:55.813	450		21.15
			200	21.15
			450	21.15
			250	21.15
11/12/2025	16:58:41.260	355		21.13
			355	21.13
			355	21.13
11/12/2025	16:58:40.520	80		21.13
			80	21.13
			80	21.13
11/12/2025	16:58:11.913	102		21.14
			102	21.14
			102	21.14
11/12/2025	16:57:42.401	650		21.13
			650	21.13
			650	21.13
11/12/2025	16:57:42.097	100		21.13
			100	21.13
			100	21.13
11/12/2025	16:57:23.431	571		21.10
			71	21.10
			571	21.10
			500	21.10
11/12/2025	16:56:13.083	30		21.08
			30	21.08
			30	21.08
11/12/2025	16:55:14.473	250		21.06
			250	21.06
			250	21.06
11/12/2025	16:54:50.907	1 200		21.06
			1 200	21.06
			1 200	21.06
11/12/2025	16:53:00.833	150		21.05
			150	21.05
			150	21.05
11/12/2025	16:51:24.073	140		21.04
			140	21.04
			140	21.04
11/12/2025	16:50:45.689	21		21.06
			21	21.06
			21	21.06
11/12/2025	16:49:45.646	250		21.03
			250	21.03
			250	21.03
11/12/2025	16:49:01.606	1 200		21.04
			1 200	21.04
			1 200	21.04
11/12/2025	16:48:35.350	1 000		21.03
			1 000	21.03
			1 000	21.03
11/12/2025	16:46:09.633	1		21.06
			1	21.06
			1	21.06
11/12/2025	16:45:50.814	9		21.03
			9	21.03
			9	21.03
11/12/2025	16:43:34.261	1 000		21.04
			1 000	21.04
			1 000	21.04
11/12/2025	16:40:41.701	11		21.05
			11	21.05
			11	21.05
11/12/2025	16:40:33.432	30		21.04
			30	21.04
			30	21.04
11/12/2025	16:40:32.681	5		21.04
			5	21.04
			5	21.04
11/12/2025	16:39:01.723	100		21.03
			100	21.03
			100	21.03
11/12/2025	16:38:54.457	100		21.04
			100	21.04
			100	21.04
11/12/2025	16:38:21.571	25		21.03
			25	21.03
			25	21.03
11/12/2025	16:36:53.050	1 000		21.04
			1 000	21.04
			1 000	21.04
11/12/2025	16:36:06.231	1 200		21.06
			1 200	21.06
			1 200	21.06
11/12/2025	16:33:29.544	10		21.09
			10	21.09
			10	21.09
11/12/2025	16:33:03.828	1		21.08
			1	21.08
			1	21.08
11/12/2025	16:33:02.112	1 000		21.08
			1 000	21.08
			1 000	21.08
11/12/2025	16:32:51.308	1 250		21.08
			1 200	21.08
			1 250	21.08
			50	21.08
11/12/2025	16:32:08.542	300		21.05
			300	21.05
			300	21.05
11/12/2025	16:31:58.397	1 050		21.07
			1 050	21.07
			1 050	21.07
11/12/2025	16:29:58.391	356		21.09
			356	21.09
			356	21.09
11/12/2025	16:29:53.479	100		21.10
			100	21.10
			100	21.10
11/12/2025	16:29:26.395	100		21.10
			100	21.10
			100	21.10
11/12/2025	16:29:22.161	50		21.11
			50	21.11
			50	21.11
11/12/2025	16:29:19.401	1 450		21.11
			1 450	21.11
			1 450	21.11
11/12/2025	16:29:02.397	800		21.08
			800	21.08
			800	21.08
11/12/2025	16:28:54.547	2 200		21.08
			1 200	21.08
			2 200	21.08
			1 000	21.08
11/12/2025	16:28:43.905	10		21.07
			10	21.07
			10	21.07
11/12/2025	16:27:42.287	375		21.07
			375	21.07
			375	21.07
11/12/2025	16:27:14.684	300		21.07
			300	21.07
			300	21.07
11/12/2025	16:26:51.583	20		21.06
			20	21.06
			20	21.06
11/12/2025	16:26:26.623	50		21.05
			50	21.05
			50	21.05
11/12/2025	16:23:42.258	1 000		21.04
			1 000	21.04
			1 000	21.04
11/12/2025	16:23:37.622	100		21.04
			100	21.04
			100	21.04
11/12/2025	16:23:18.914	142		21.07
			142	21.07
			142	21.07
11/12/2025	16:23:13.533	60		21.07
			60	21.07
			60	21.07
11/12/2025	16:22:47.088	150		21.07
			150	21.07
			150	21.07
11/12/2025	16:20:49.138	1 200		21.05
			1 200	21.05
			1 200	21.05
11/12/2025	16:20:34.560	15		21.08
			15	21.08
			15	21.08
11/12/2025	16:17:53.990	275		21.08
			275	21.08
			275	21.08
11/12/2025	16:17:29.989	8		21.12
			8	21.12
			8	21.12
11/12/2025	16:17:27.673	40		21.10
			40	21.10
			40	21.10
11/12/2025	16:16:01.855	50		21.04
			50	21.04
			50	21.04
11/12/2025	16:13:56.689	200		21.05
			200	21.05
			200	21.05
11/12/2025	16:11:53.847	104		21.04
			104	21.04
			104	21.04
11/12/2025	16:11:42.939	1		21.05
			1	21.05
			1	21.05
11/12/2025	16:11:21.409	100		21.04
			100	21.04
			100	21.04
11/12/2025	16:10:58.900	35		21.04
			35	21.04
			35	21.04
11/12/2025	16:10:55.264	150		21.04
			150	21.04
			150	21.04
11/12/2025	16:10:50.676	600		21.05
			600	21.05
			600	21.05
11/12/2025	16:10:46.806	160		21.00
			160	21.00
			160	21.00
11/12/2025	16:10:06.303	1		20.99
			1	20.99
			1	20.99
11/12/2025	16:10:04.385	1 000		20.97
			1 000	20.97
			1 000	20.97
11/12/2025	16:09:41.590	1 000		20.98
			1 000	20.98
			1 000	20.98
11/12/2025	16:09:40.916	99		20.97
			99	20.97
			99	20.97
11/12/2025	16:08:48.474	43		20.98
			43	20.98
			43	20.98
11/12/2025	16:07:12.810	1 000		20.98
			1 000	20.98
			1 000	20.98
11/12/2025	16:05:21.184	200		20.97
			200	20.97
			200	20.97
11/12/2025	16:04:25.941	400		20.94
			400	20.94
			400	20.94
11/12/2025	16:04:11.986	7		21.01
			7	21.01
			7	21.01
11/12/2025	16:02:28.482	51		20.96
			51	20.96
			51	20.96
11/12/2025	16:01:50.533	1		20.96
			1	20.96
			1	20.96
11/12/2025	16:01:20.253	50		20.99
			50	20.99
			50	20.99
11/12/2025	16:00:18.581	25		21.03
			25	21.03
			25	21.03
11/12/2025	15:59:58.616	356		21.00
			132	21.00
			356	21.00
			50	21.00
			74	21.00
			100	21.00
11/12/2025	15:59:45.706	1 250		21.00
			150	21.00
			1 250	21.00
			400	21.00
			50	21.00
			200	21.00
			200	21.00
			250	21.00
11/12/2025	15:59:45.544	1 250		21.00
			40	21.00
			1 120	21.00
			1 250	21.00
			50	21.00
			40	21.00
11/12/2025	15:59:35.988	1		20.99
			1	20.99
			1	20.99
11/12/2025	15:59:11.969	50		20.99
			50	20.99
			50	20.99
11/12/2025	15:58:37.069	500		20.98
			500	20.98
			500	20.98
11/12/2025	15:57:45.104	250		20.98
			250	20.98
			250	20.98
11/12/2025	15:57:21.469	45		20.97
			45	20.97
			45	20.97
11/12/2025	15:56:43.313	300		20.97
			300	20.97
			300	20.97
11/12/2025	15:56:35.858	1		20.98
			1	20.98
			1	20.98
11/12/2025	15:56:11.304	1		20.94
			1	20.94
			1	20.94
11/12/2025	15:52:41.091	1 200		20.86
			1 200	20.86
			1 200	20.86
11/12/2025	15:52:39.394	1 200		20.86
			1 200	20.86
			1 200	20.86
11/12/2025	15:51:34.698	100		20.88
			100	20.88
			100	20.88
11/12/2025	15:49:15.319	17		20.87
			17	20.87
			17	20.87
11/12/2025	15:46:31.656	300		20.95
			300	20.95
			300	20.95
11/12/2025	15:45:31.564	1		20.86
			1	20.86
			1	20.86
11/12/2025	15:44:20.046	121		20.85
			121	20.85
			121	20.85
11/12/2025	15:43:47.274	100		20.84
			100	20.84
			100	20.84
11/12/2025	15:43:43.876	300		20.82
			300	20.82
			300	20.82
11/12/2025	15:43:39.300	155		20.80
			35	20.80
			70	20.80
			155	20.80
			50	20.80
11/12/2025	15:43:29.086	1 400		20.79
			1 400	20.79
			1 400	20.79
11/12/2025	15:43:09.908	200		20.79
			200	20.79
			200	20.79
11/12/2025	15:42:03.884	1 250		20.78
			1 250	20.78
			1 250	20.78
11/12/2025	15:41:58.829	3		20.77
			3	20.77
			3	20.77
11/12/2025	15:41:33.962	1		20.78
			1	20.78
			1	20.78
11/12/2025	15:40:04.542	18		20.75
			18	20.75
			18	20.75
11/12/2025	15:38:30.199	1 250		20.72
			1 250	20.72
			1 250	20.72
11/12/2025	15:38:15.473	100		20.73
			100	20.73
			100	20.73
11/12/2025	15:38:08.181	250		20.71
			250	20.71
			250	20.71
11/12/2025	15:37:59.194	400		20.72
			400	20.72
			400	20.72
11/12/2025	15:37:16.926	286		20.71
			286	20.71
			286	20.71
11/12/2025	15:36:24.030	1		20.69
			1	20.69
			1	20.69
11/12/2025	15:35:50.190	100		20.64
			100	20.64
			100	20.64
11/12/2025	15:35:22.106	100		20.64
			100	20.64
			100	20.64
11/12/2025	15:34:29.297	100		20.66
			100	20.66
			100	20.66
11/12/2025	15:34:09.473	55		20.65
			55	20.65
			55	20.65
11/12/2025	15:34:09.088	101		20.65
			101	20.65
			101	20.65
11/12/2025	15:31:40.046	255		20.64
			255	20.64
			255	20.64
11/12/2025	15:29:53.776	1		20.64
			1	20.64
			1	20.64
11/12/2025	15:29:16.852	100		20.64
			100	20.64
			100	20.64
11/12/2025	15:29:11.691	500		20.64
			500	20.64
			500	20.64
11/12/2025	15:25:04.582	250		20.62
			250	20.62
			250	20.62
11/12/2025	15:22:59.997	220		20.63
			220	20.63
			220	20.63
11/12/2025	15:14:52.006	100		20.56
			100	20.56
			100	20.56
11/12/2025	15:14:34.255	250		20.56
			250	20.56
			250	20.56
11/12/2025	15:13:42.697	3		20.59
			3	20.59
			3	20.59
11/12/2025	15:11:24.821	25		20.61
			25	20.61
			25	20.61
11/12/2025	15:11:04.057	9		20.65
			9	20.65
			9	20.65
11/12/2025	15:11:00.585	200		20.58
			200	20.58
			200	20.58
11/12/2025	15:10:44.164	20		20.56
			20	20.56
			20	20.56
11/12/2025	15:10:39.097	800		20.56
			800	20.56
			800	20.56
11/12/2025	15:10:37.798	1 250		20.56
			1 250	20.56
			1 250	20.56
11/12/2025	15:10:37.589	1 250		20.56
			1 250	20.56
			1 250	20.56
11/12/2025	15:10:37.461	1 250		20.56
			750	20.56
			1 250	20.56
			500	20.56
11/12/2025	15:10:37.412	1 000		20.55
			1 000	20.55
			1 000	20.55
11/12/2025	15:10:21.619	1 500		20.55
			1 500	20.55
			1 500	20.55
11/12/2025	15:09:15.984	610		20.54
			610	20.54
			610	20.54
11/12/2025	15:07:49.022	100		20.53
			100	20.53
			100	20.53
11/12/2025	15:07:25.867	50		20.53
			50	20.53
			50	20.53
11/12/2025	15:00:58.736	500		20.53
			500	20.53
			500	20.53
11/12/2025	14:59:09.068	1 250		20.51
			1 250	20.51
			1 250	20.51
11/12/2025	14:57:02.147	750		20.52
			750	20.52
			750	20.52
11/12/2025	14:54:42.340	1 250		20.53
			1 250	20.53
			1 250	20.53
11/12/2025	14:52:14.718	100		20.54
			100	20.54
			100	20.54
11/12/2025	14:52:11.023	22		20.52
			22	20.52
			22	20.52
11/12/2025	14:44:48.233	1 652		20.50
			70	20.50
			224	20.50
			1 078	20.50
			1 652	20.50
			280	20.50
11/12/2025	14:44:43.027	1 250		20.50
			1 250	20.50
			1 250	20.50
11/12/2025	14:44:30.523	8 750		20.46
			8 750	20.46
			8 750	20.46
11/12/2025	14:44:01.437	1 250		20.45
			1 250	20.45
			1 250	20.45
11/12/2025	14:36:33.048	10		20.43
			10	20.43
			10	20.43
11/12/2025	14:33:40.583	50		20.44
			50	20.44
			50	20.44
11/12/2025	14:22:00.120	1 000		20.40
			1 000	20.40
			1 000	20.40
11/12/2025	14:21:50.669	49		20.40
			49	20.40
			49	20.40
11/12/2025	14:18:32.254	100		20.40
			100	20.40
			100	20.40
11/12/2025	14:16:06.442	350		20.38
			350	20.38
			350	20.38
11/12/2025	14:15:38.455	169		20.36
			169	20.36
			169	20.36
11/12/2025	14:05:37.874	200		20.36
			200	20.36
			200	20.36
11/12/2025	13:59:10.472	1 250		20.35
			1 250	20.35
			1 250	20.35
11/12/2025	13:57:11.595	60		20.34
			60	20.34
			60	20.34
11/12/2025	13:55:02.213	50		20.35
			50	20.35
			50	20.35
11/12/2025	13:52:33.860	1 000		20.35
			1 000	20.35
			1 000	20.35
11/12/2025	13:44:02.825	9		20.32
			9	20.32
			9	20.32
11/12/2025	13:40:08.791	78		20.30
			78	20.30
			78	20.30
11/12/2025	13:38:51.397	1 000		20.30
			1 000	20.30
			1 000	20.30
11/12/2025	13:22:52.655	20		20.25
			20	20.25
			20	20.25
11/12/2025	13:22:46.006	25		20.26
			25	20.26
			25	20.26
11/12/2025	13:20:54.075	200		20.18
			200	20.18
			200	20.18
11/12/2025	13:18:00.778	2		20.18
			2	20.18
			2	20.18
11/12/2025	13:15:52.646	550		20.19
			550	20.19
			550	20.19
11/12/2025	13:10:52.199	100		20.17
			100	20.17
			100	20.17
11/12/2025	12:56:10.466	100		20.18
			100	20.18
			100	20.18
11/12/2025	12:56:10.384	290		20.20
			290	20.20
			90	20.20
			200	20.20
11/12/2025	12:55:18.098	10		20.22
			10	20.22
			10	20.22
11/12/2025	12:41:12.944	100		20.26
			100	20.26
			100	20.26
11/12/2025	12:35:34.013	25		20.30
			25	20.30
			25	20.30
11/12/2025	12:20:17.882	100		20.31
			100	20.31
			100	20.31
11/12/2025	12:18:57.559	280		20.31
			280	20.31
			280	20.31
11/12/2025	12:18:44.681	1 250		20.31
			1 250	20.31
			1 250	20.31
11/12/2025	12:14:22.631	50		20.29
			50	20.29
			50	20.29
11/12/2025	12:14:12.844	730		20.29
			730	20.29
			730	20.29
11/12/2025	12:14:11.943	1 250		20.29
			1 250	20.29
			1 250	20.29
11/12/2025	12:14:03.364	1 250		20.30
			1 250	20.30
			1 250	20.30
11/12/2025	12:12:24.416	320		20.29
			320	20.29
			320	20.29
11/12/2025	12:10:04.458	30		20.31
			30	20.31
			30	20.31
11/12/2025	12:04:17.351	1 500		20.29
			1 500	20.29
			1 500	20.29
11/12/2025	12:01:43.145	100		20.33
			100	20.33
			100	20.33
11/12/2025	11:58:43.801	100		20.35
			100	20.35
			100	20.35
11/12/2025	11:58:03.954	50		20.34
			50	20.34
			50	20.34
11/12/2025	11:56:18.625	37		20.33
			37	20.33
			37	20.33
11/12/2025	11:55:22.151	528		20.32
			528	20.32
			528	20.32
11/12/2025	11:55:13.872	250		20.31
			250	20.31
			250	20.31
11/12/2025	11:50:08.534	250		20.35
			250	20.35
			250	20.35
11/12/2025	11:47:34.455	100		20.30
			100	20.30
			100	20.30
11/12/2025	11:33:37.887	50		20.37
			50	20.37
			50	20.37
11/12/2025	11:28:47.845	300		20.39
			300	20.39
			300	20.39
11/12/2025	11:27:52.496	400		20.41
			400	20.41
			400	20.41
11/12/2025	11:25:30.976	86		20.40
			86	20.40
			86	20.40
11/12/2025	11:23:42.464	2		20.40
			2	20.40
			2	20.40
11/12/2025	11:20:11.084	314		20.40
			314	20.40
			314	20.40
11/12/2025	11:19:52.588	111		20.39
			111	20.39
			111	20.39
11/12/2025	11:18:28.847	75		20.40
			75	20.40
			75	20.40
11/12/2025	11:16:19.252	100		20.39
			100	20.39
			100	20.39
11/12/2025	11:13:52.051	75		20.40
			75	20.40
			75	20.40
11/12/2025	11:13:32.495	2		20.42
			2	20.42
			2	20.42
11/12/2025	11:12:30.845	60		20.39
			60	20.39
			60	20.39
11/12/2025	11:12:13.826	400		20.40
			400	20.40
			400	20.40
11/12/2025	11:11:20.046	544		20.33
			544	20.33
			544	20.33
11/12/2025	11:10:10.125	50		20.35
			50	20.35
			50	20.35
11/12/2025	11:06:00.075	130		20.32
			130	20.32
			130	20.32
11/12/2025	11:05:47.732	80		20.34
			80	20.34
			80	20.34
11/12/2025	10:54:57.076	500		20.32
			500	20.32
			500	20.32
11/12/2025	10:54:41.290	10		20.32
			10	20.32
			10	20.32
11/12/2025	10:52:12.374	1		20.32
			1	20.32
			1	20.32
11/12/2025	10:48:06.144	20		20.32
			20	20.32
			20	20.32
11/12/2025	10:46:25.248	2		20.30
			2	20.30
			2	20.30
11/12/2025	10:42:47.073	100		20.33
			100	20.33
			100	20.33
11/12/2025	10:39:33.908	1 000		20.31
			1 000	20.31
			1 000	20.31
11/12/2025	10:38:40.414	250		20.32
			250	20.32
			250	20.32
11/12/2025	10:38:35.057	1 250		20.32
			1 250	20.32
			1 250	20.32
11/12/2025	10:34:49.305	120		20.35
			120	20.35
			120	20.35
11/12/2025	10:32:06.063	1 250		20.36
			1 250	20.36
			1 250	20.36
11/12/2025	10:25:12.374	20		20.33
			20	20.33
			20	20.33
11/12/2025	10:25:04.220	120		20.33
			120	20.33
			120	20.33
11/12/2025	10:16:24.021	300		20.28
			300	20.28
			300	20.28
11/12/2025	10:16:05.758	1 250		20.30
			1 250	20.30
			1 250	20.30
11/12/2025	10:14:57.753	100		20.33
			100	20.33
			100	20.33
11/12/2025	10:13:43.217	15		20.34
			15	20.34
			15	20.34
11/12/2025	10:13:05.619	1 250		20.37
			1 250	20.37
			1 250	20.37
11/12/2025	10:05:23.792	25		20.43
			25	20.43
			25	20.43
11/12/2025	10:05:04.142	25		20.40
			25	20.40
			25	20.40
11/12/2025	10:04:42.655	145		20.40
			145	20.40
			145	20.40
11/12/2025	10:02:36.876	1 250		20.39
			1 250	20.39
			1 250	20.39
11/12/2025	10:01:59.357	12		20.40
			12	20.40
			12	20.40
11/12/2025	10:01:58.217	100		20.40
			100	20.40
			100	20.40
11/12/2025	10:01:54.041	1 250		20.40
			1 250	20.40
			1 250	20.40
11/12/2025	10:01:04.686	19		20.40
			19	20.40
			19	20.40
11/12/2025	09:59:32.413	250		20.34
			250	20.34
			250	20.34
11/12/2025	09:58:58.593	10 006		20.31
			500	20.31
			500	20.31
			10 006	20.31
			2 000	20.31
			3 006	20.31
			2 000	20.31
			2 000	20.31
11/12/2025	09:58:33.893	1 250		20.30
			1 250	20.30
			1 250	20.30
11/12/2025	09:57:36.666	1 250		20.30
			1 250	20.30
			1 250	20.30
11/12/2025	09:55:54.476	500		20.39
			500	20.39
			500	20.39
11/12/2025	09:53:23.481	1 250		20.50
			972	20.50
			1 250	20.50
			88	20.50
			50	20.50
			50	20.50
			90	20.50
11/12/2025	09:52:20.788	700		20.48
			700	20.48
			700	20.48
11/12/2025	09:48:13.970	4		20.36
			4	20.36
			4	20.36
11/12/2025	09:47:37.011	243		20.34
			243	20.34
			243	20.34
11/12/2025	09:41:55.058	300		20.33
			300	20.33
			300	20.33
11/12/2025	09:36:53.759	500		20.29
			500	20.29
			500	20.29
11/12/2025	09:32:46.487	750		20.27
			750	20.27
			750	20.27
11/12/2025	09:30:17.471	1		20.29
			1	20.29
			1	20.29
11/12/2025	09:25:32.451	50		20.29
			50	20.29
			50	20.29
11/12/2025	09:21:27.096	74		20.31
			74	20.31
			74	20.31
11/12/2025	09:21:00.563	99		20.28
			99	20.28
			99	20.28
11/12/2025	09:18:42.523	80		20.26
			80	20.26
			80	20.26
11/12/2025	09:15:32.169	25		20.30
			25	20.30
			25	20.30
11/12/2025	09:11:35.450	500		20.12
			500	20.12
			500	20.12
11/12/2025	09:08:07.246	600		20.12
			600	20.12
			600	20.12
11/12/2025	09:07:46.638	90		20.15
			90	20.15
			90	20.15
11/12/2025	09:02:49.467	465		20.21
			465	20.21
			465	20.21
11/12/2025	08:47:10.707	40		20.30
			15	20.30
			40	20.30
			25	20.30
11/12/2025	08:30:51.401	500		20.13
			100	20.13
			400	20.13
			500	20.13
11/12/2025	08:29:58.643	125		20.20
			125	20.20
			125	20.20
11/12/2025	08:26:07.145	1		20.27
			1	20.27
			1	20.27
11/12/2025	08:25:32.120	4		20.13
			4	20.13
			4	20.13
11/12/2025	08:00:41.323	1		20.16
			1	20.16
			1	20.16
11/12/2025	08:00:16.583	1		20.13
			1	20.13
			1	20.13
11/12/2025	08:00:07.078	16		20.13
			16	20.13
			16	20.13
11/12/2025	07:47:11.849	350		20.13
			350	20.13
			350	20.13
11/12/2025	07:30:21.647	44		20.13
			44	20.13
			44	20.13
11/12/2025	07:30:08.450	340		20.16
			87	20.16
			253	20.16
			340	20.16

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: 1 609.50
Ask: 1 610.50
Volume: 37 943
+0.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 18:18:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice