Tradegate Exchange

PUMA SE

333

307

20.43

Date	Time	Volume	Order Volume	Price
09/12/2025	18:08:57.183	6		20.43
			6	20.43
			6	20.43
09/12/2025	18:04:17.030	100		20.52
			100	20.52
			75	20.52
			25	20.52
09/12/2025	18:00:36.358	70		20.43
			70	20.43
			70	20.43
09/12/2025	17:55:01.058	25		20.43
			25	20.43
			25	20.43
09/12/2025	17:53:38.541	100		20.43
			25	20.43
			100	20.43
			75	20.43
09/12/2025	17:49:43.140	19		20.42
			19	20.42
			19	20.42
09/12/2025	17:49:06.336	1		20.53
			1	20.53
			1	20.53
09/12/2025	17:48:37.670	1		20.42
			1	20.42
			1	20.42
09/12/2025	17:47:42.977	97		20.52
			47	20.52
			97	20.52
			50	20.52
09/12/2025	17:46:22.332	50		20.41
			50	20.41
			50	20.41
09/12/2025	17:40:34.192	250		20.41
			250	20.41
			200	20.41
			50	20.41
09/12/2025	17:37:25.939	190		20.41
			190	20.41
			190	20.41
09/12/2025	17:24:57.703	586		20.54
			586	20.54
			586	20.54
09/12/2025	17:23:30.853	100		20.53
			100	20.53
			100	20.53
09/12/2025	17:21:05.321	35		20.53
			35	20.53
			35	20.53
09/12/2025	17:17:58.328	9		20.55
			9	20.55
			9	20.55
09/12/2025	17:12:46.572	1 000		20.54
			1 000	20.54
			1 000	20.54
09/12/2025	17:08:39.656	3		20.54
			3	20.54
			3	20.54
09/12/2025	17:08:32.596	245		20.53
			245	20.53
			245	20.53
09/12/2025	17:04:02.172	100		20.52
			100	20.52
			100	20.52
09/12/2025	17:02:09.722	220		20.53
			220	20.53
			220	20.53
09/12/2025	17:01:04.716	100		20.50
			100	20.50
			100	20.50
09/12/2025	16:58:07.493	15		20.49
			15	20.49
			15	20.49
09/12/2025	16:56:41.578	500		20.53
			500	20.53
			500	20.53
09/12/2025	16:55:37.036	300		20.53
			300	20.53
			300	20.53
09/12/2025	16:55:29.747	500		20.52
			500	20.52
			500	20.52
09/12/2025	16:55:08.408	300		20.52
			300	20.52
			300	20.52
09/12/2025	16:53:32.771	500		20.54
			500	20.54
			500	20.54
09/12/2025	16:53:32.678	1 000		20.54
			1 000	20.54
			1 000	20.54
09/12/2025	16:52:59.440	20		20.52
			20	20.52
			20	20.52
09/12/2025	16:46:42.505	25		20.49
			25	20.49
			25	20.49
09/12/2025	16:45:00.504	1 250		20.49
			1 250	20.49
			1 250	20.49
09/12/2025	16:44:26.449	38		20.49
			38	20.49
			38	20.49
09/12/2025	16:42:42.584	30		20.48
			30	20.48
			30	20.48
09/12/2025	16:42:00.657	58		20.49
			58	20.49
			58	20.49
09/12/2025	16:40:12.380	200		20.47
			200	20.47
			200	20.47
09/12/2025	16:40:04.700	30		20.46
			30	20.46
			30	20.46
09/12/2025	16:38:11.629	125		20.45
			125	20.45
			125	20.45
09/12/2025	16:34:13.907	951		20.43
			951	20.43
			951	20.43
09/12/2025	16:31:57.432	1		20.43
			1	20.43
			1	20.43
09/12/2025	16:31:20.863	100		20.46
			100	20.46
			100	20.46
09/12/2025	16:30:11.142	100		20.44
			100	20.44
			100	20.44
09/12/2025	16:26:51.910	45		20.43
			45	20.43
			45	20.43
09/12/2025	16:25:52.050	37		20.43
			37	20.43
			37	20.43
09/12/2025	16:18:27.712	20		20.50
			20	20.50
			20	20.50
09/12/2025	16:17:33.587	200		20.50
			200	20.50
			200	20.50
09/12/2025	16:15:03.534	56		20.45
			56	20.45
			56	20.45
09/12/2025	16:13:47.534	300		20.47
			300	20.47
			300	20.47
09/12/2025	16:12:30.892	159		20.46
			159	20.46
			159	20.46
09/12/2025	16:11:06.236	5		20.48
			5	20.48
			5	20.48
09/12/2025	16:09:22.806	100		20.43
			100	20.43
			100	20.43
09/12/2025	16:07:05.402	100		20.44
			100	20.44
			100	20.44
09/12/2025	16:05:23.221	100		20.43
			100	20.43
			100	20.43
09/12/2025	16:04:32.784	30		20.45
			30	20.45
			30	20.45
09/12/2025	16:03:55.035	22		20.46
			22	20.46
			22	20.46
09/12/2025	16:02:35.932	26		20.47
			26	20.47
			26	20.47
09/12/2025	16:02:25.588	10		20.47
			10	20.47
			10	20.47
09/12/2025	16:02:15.695	8		20.45
			8	20.45
			8	20.45
09/12/2025	16:00:55.088	1		20.45
			1	20.45
			1	20.45
09/12/2025	16:00:35.971	4		20.45
			4	20.45
			4	20.45
09/12/2025	15:57:26.586	70		20.45
			70	20.45
			70	20.45
09/12/2025	15:54:56.044	145		20.45
			145	20.45
			145	20.45
09/12/2025	15:53:47.140	310		20.41
			310	20.41
			310	20.41
09/12/2025	15:52:06.504	1		20.42
			1	20.42
			1	20.42
09/12/2025	15:50:04.412	25		20.41
			25	20.41
			25	20.41
09/12/2025	15:49:01.842	61		20.43
			61	20.43
			61	20.43
09/12/2025	15:47:38.861	100		20.40
			100	20.40
			100	20.40
09/12/2025	15:46:34.205	72		20.40
			72	20.40
			72	20.40
09/12/2025	15:46:12.720	310		20.40
			310	20.40
			310	20.40
09/12/2025	15:45:58.883	330		20.40
			330	20.40
			330	20.40
09/12/2025	15:45:10.629	1 500		20.38
			1 500	20.38
			1 500	20.38
09/12/2025	15:45:09.347	10		20.37
			10	20.37
			10	20.37
09/12/2025	15:43:50.421	1		20.39
			1	20.39
			1	20.39
09/12/2025	15:43:38.973	1		20.38
			1	20.38
			1	20.38
09/12/2025	15:43:21.398	50		20.41
			50	20.41
			50	20.41
09/12/2025	15:42:46.928	50		20.42
			50	20.42
			50	20.42
09/12/2025	15:41:06.188	1		20.40
			1	20.40
			1	20.40
09/12/2025	15:40:27.729	1		20.41
			1	20.41
			1	20.41
09/12/2025	15:36:28.654	1		20.40
			1	20.40
			1	20.40
09/12/2025	15:28:12.989	114		20.39
			114	20.39
			114	20.39
09/12/2025	15:25:19.450	110		20.37
			110	20.37
			110	20.37
09/12/2025	15:24:09.439	20		20.40
			20	20.40
			20	20.40
09/12/2025	15:23:03.567	1		20.40
			1	20.40
			1	20.40
09/12/2025	15:13:54.221	100		20.42
			100	20.42
			100	20.42
09/12/2025	15:10:07.448	123		20.42
			123	20.42
			123	20.42
09/12/2025	15:08:20.701	200		20.42
			200	20.42
			200	20.42
09/12/2025	14:58:46.983	10		20.52
			10	20.52
			10	20.52
09/12/2025	14:56:50.122	51		20.51
			51	20.51
			51	20.51
09/12/2025	14:51:57.671	10		20.52
			10	20.52
			10	20.52
09/12/2025	14:49:42.406	200		20.51
			200	20.51
			200	20.51
09/12/2025	14:46:59.500	1 250		20.54
			1 250	20.54
			1 250	20.54
09/12/2025	14:45:33.307	770		20.55
			770	20.55
			770	20.55
09/12/2025	14:44:32.892	250		20.54
			250	20.54
			250	20.54
09/12/2025	14:42:58.903	299		20.55
			299	20.55
			299	20.55
09/12/2025	14:42:43.786	600		20.55
			600	20.55
			600	20.55
09/12/2025	14:39:58.564	296		20.56
			296	20.56
			296	20.56
09/12/2025	14:37:27.278	770		20.56
			770	20.56
			770	20.56
09/12/2025	14:37:11.507	880		20.57
			880	20.57
			880	20.57
09/12/2025	14:28:59.990	100		20.53
			100	20.53
			100	20.53
09/12/2025	14:28:43.573	436		20.52
			436	20.52
			436	20.52
09/12/2025	14:27:59.904	6		20.52
			6	20.52
			6	20.52
09/12/2025	14:27:47.025	200		20.52
			200	20.52
			200	20.52
09/12/2025	14:27:31.124	21		20.52
			21	20.52
			21	20.52
09/12/2025	14:25:29.955	380		20.51
			380	20.51
			380	20.51
09/12/2025	14:24:07.413	300		20.50
			50	20.50
			300	20.50
			250	20.50
09/12/2025	14:23:43.599	314		20.48
			314	20.48
			314	20.48
09/12/2025	14:22:11.698	1		20.49
			1	20.49
			1	20.49
09/12/2025	14:17:29.080	85		20.43
			85	20.43
			85	20.43
09/12/2025	14:17:24.943	71		20.43
			71	20.43
			71	20.43
09/12/2025	14:15:32.530	210		20.40
			210	20.40
			210	20.40
09/12/2025	14:12:00.039	110		20.37
			110	20.37
			110	20.37
09/12/2025	13:56:53.266	1		20.35
			1	20.35
			1	20.35
09/12/2025	13:54:14.334	150		20.33
			150	20.33
			150	20.33
09/12/2025	13:49:37.402	147		20.34
			147	20.34
			147	20.34
09/12/2025	13:44:39.813	50		20.35
			50	20.35
			50	20.35
09/12/2025	13:38:28.245	300		20.32
			300	20.32
			300	20.32
09/12/2025	13:37:02.393	1 250		20.32
			1 250	20.32
			1 250	20.32
09/12/2025	13:34:46.779	100		20.32
			100	20.32
			100	20.32
09/12/2025	13:32:37.493	1 220		20.31
			1 220	20.31
			1 220	20.31
09/12/2025	13:30:13.220	238		20.29
			238	20.29
			238	20.29
09/12/2025	13:29:44.254	1 262		20.29
			1 262	20.29
			12	20.29
			1 250	20.29
09/12/2025	13:28:45.510	780		20.30
			780	20.30
			780	20.30
09/12/2025	13:28:45.442	1 220		20.30
			1 220	20.30
			1 220	20.30
09/12/2025	13:26:19.982	147		20.28
			147	20.28
			147	20.28
09/12/2025	13:23:58.575	3		20.30
			3	20.30
			3	20.30
09/12/2025	13:23:48.310	3		20.31
			3	20.31
			3	20.31
09/12/2025	13:23:34.924	3		20.31
			3	20.31
			3	20.31
09/12/2025	13:23:22.410	45		20.30
			45	20.30
			45	20.30
09/12/2025	13:21:34.087	45		20.26
			45	20.26
			45	20.26
09/12/2025	13:19:50.129	100		20.27
			100	20.27
			100	20.27
09/12/2025	13:18:05.290	1 000		20.30
			1 000	20.30
			1 000	20.30
09/12/2025	13:17:25.709	300		20.31
			300	20.31
			300	20.31
09/12/2025	13:14:03.122	600		20.37
			600	20.37
			600	20.37
09/12/2025	13:12:43.999	9		20.33
			9	20.33
			9	20.33
09/12/2025	13:12:18.803	500		20.35
			500	20.35
			500	20.35
09/12/2025	13:10:18.465	1 250		20.34
			1 250	20.34
			1 250	20.34
09/12/2025	13:08:48.573	200		20.34
			200	20.34
			200	20.34
09/12/2025	13:04:21.171	300		20.35
			300	20.35
			300	20.35
09/12/2025	13:02:24.607	100		20.35
			100	20.35
			100	20.35
09/12/2025	13:01:21.123	100		20.39
			100	20.39
			100	20.39
09/12/2025	12:57:06.039	50		20.34
			50	20.34
			50	20.34
09/12/2025	12:52:36.291	100		20.36
			100	20.36
			100	20.36
09/12/2025	12:45:33.463	15		20.34
			15	20.34
			15	20.34
09/12/2025	12:44:48.617	15		20.33
			15	20.33
			15	20.33
09/12/2025	12:38:36.450	100		20.35
			100	20.35
			100	20.35
09/12/2025	12:38:11.084	250		20.30
			200	20.30
			250	20.30
			50	20.30
09/12/2025	12:36:56.226	700		20.27
			700	20.27
			700	20.27
09/12/2025	12:32:18.591	72		20.29
			72	20.29
			72	20.29
09/12/2025	12:32:01.227	31		20.29
			31	20.29
			31	20.29
09/12/2025	12:23:55.677	284		20.26
			284	20.26
			284	20.26
09/12/2025	12:19:47.351	48		20.26
			48	20.26
			48	20.26
09/12/2025	12:18:42.347	10		20.26
			10	20.26
			10	20.26
09/12/2025	12:15:20.448	50		20.26
			50	20.26
			50	20.26
09/12/2025	12:12:45.695	70		20.25
			70	20.25
			70	20.25
09/12/2025	12:12:33.877	380		20.25
			380	20.25
			380	20.25
09/12/2025	12:10:38.451	91		20.23
			91	20.23
			91	20.23
09/12/2025	12:08:59.545	900		20.24
			900	20.24
			900	20.24
09/12/2025	12:05:24.603	2		20.22
			2	20.22
			2	20.22
09/12/2025	12:01:00.340	30		20.22
			30	20.22
			30	20.22
09/12/2025	12:00:09.754	250		20.23
			250	20.23
			250	20.23
09/12/2025	11:57:43.271	1		20.22
			1	20.22
			1	20.22
09/12/2025	11:48:17.175	500		20.28
			500	20.28
			500	20.28
09/12/2025	11:46:54.520	350		20.29
			350	20.29
			350	20.29
09/12/2025	11:45:19.434	150		20.30
			150	20.30
			150	20.30
09/12/2025	11:43:40.701	55		20.26
			55	20.26
			55	20.26
09/12/2025	11:43:32.132	150		20.28
			150	20.28
			150	20.28
09/12/2025	11:42:03.783	50		20.26
			50	20.26
			50	20.26
09/12/2025	11:38:48.328	490		20.30
			490	20.30
			490	20.30
09/12/2025	11:34:59.045	1 250		20.32
			1 250	20.32
			1 250	20.32
09/12/2025	11:33:14.200	390		20.34
			390	20.34
			390	20.34
09/12/2025	11:31:00.476	157		20.33
			157	20.33
			157	20.33
09/12/2025	11:29:18.757	100		20.29
			100	20.29
			100	20.29
09/12/2025	11:18:04.257	300		20.30
			300	20.30
			300	20.30
09/12/2025	11:17:50.062	885		20.29
			885	20.29
			885	20.29
09/12/2025	11:16:41.409	100		20.30
			100	20.30
			100	20.30
09/12/2025	11:15:25.801	250		20.33
			250	20.33
			250	20.33
09/12/2025	11:15:06.403	1 250		20.33
			1 250	20.33
			1 250	20.33
09/12/2025	11:14:58.558	6		20.33
			6	20.33
			6	20.33
09/12/2025	11:13:54.017	100		20.35
			100	20.35
			100	20.35
09/12/2025	11:13:15.221	425		20.34
			425	20.34
			425	20.34
09/12/2025	11:06:59.594	320		20.33
			320	20.33
			320	20.33
09/12/2025	11:06:52.255	100		20.35
			100	20.35
			100	20.35
09/12/2025	10:55:33.722	100		20.32
			100	20.32
			100	20.32
09/12/2025	10:54:15.391	1 000		20.35
			1 000	20.35
			1 000	20.35
09/12/2025	10:48:17.932	1 000		20.30
			1 000	20.30
			1 000	20.30
09/12/2025	10:48:04.404	3		20.31
			3	20.31
			3	20.31
09/12/2025	10:47:41.748	5		20.32
			5	20.32
			5	20.32
09/12/2025	10:46:34.654	1		20.32
			1	20.32
			1	20.32
09/12/2025	10:46:26.776	353		20.32
			353	20.32
			353	20.32
09/12/2025	10:46:13.531	5		20.32
			5	20.32
			5	20.32
09/12/2025	10:46:13.200	281		20.32
			281	20.32
			281	20.32
09/12/2025	10:45:28.247	1		20.32
			1	20.32
			1	20.32
09/12/2025	10:45:07.264	8		20.32
			8	20.32
			8	20.32
09/12/2025	10:45:06.856	2		20.32
			2	20.32
			2	20.32
09/12/2025	10:45:04.343	3		20.32
			3	20.32
			3	20.32
09/12/2025	10:45:04.007	2		20.32
			2	20.32
			2	20.32
09/12/2025	10:40:17.112	5		20.36
			5	20.36
			5	20.36
09/12/2025	10:38:39.951	374		20.38
			374	20.38
			374	20.38
09/12/2025	10:37:48.295	500		20.39
			500	20.39
			500	20.39
09/12/2025	10:37:42.444	2		20.39
			2	20.39
			2	20.39
09/12/2025	10:37:18.951	5		20.39
			5	20.39
			5	20.39
09/12/2025	10:35:18.228	2		20.39
			2	20.39
			2	20.39
09/12/2025	10:34:59.319	3		20.37
			3	20.37
			3	20.37
09/12/2025	10:29:58.568	10		20.38
			10	20.38
			10	20.38
09/12/2025	10:22:09.971	5		20.47
			5	20.47
			5	20.47
09/12/2025	10:21:18.539	40		20.46
			40	20.46
			40	20.46
09/12/2025	10:20:19.385	224		20.46
			224	20.46
			224	20.46
09/12/2025	10:18:07.968	30		20.44
			30	20.44
			30	20.44
09/12/2025	10:14:59.605	15		20.43
			15	20.43
			15	20.43
09/12/2025	10:13:28.649	1 250		20.43
			1 250	20.43
			1 250	20.43
09/12/2025	10:12:47.110	50		20.42
			50	20.42
			50	20.42
09/12/2025	10:12:13.525	250		20.42
			250	20.42
			250	20.42
09/12/2025	10:10:32.352	370		20.46
			370	20.46
			370	20.46
09/12/2025	10:10:02.123	318		20.45
			318	20.45
			318	20.45
09/12/2025	10:10:01.889	14		20.46
			14	20.46
			14	20.46
09/12/2025	10:07:34.746	200		20.44
			200	20.44
			200	20.44
09/12/2025	10:01:44.230	200		20.37
			200	20.37
			200	20.37
09/12/2025	10:00:54.157	250		20.35
			250	20.35
			250	20.35
09/12/2025	10:00:11.419	250		20.36
			250	20.36
			250	20.36
09/12/2025	09:55:20.650	1		20.51
			1	20.51
			1	20.51
09/12/2025	09:53:32.930	50		20.53
			50	20.53
			50	20.53
09/12/2025	09:52:04.867	70		20.54
			70	20.54
			70	20.54
09/12/2025	09:50:13.981	1		20.48
			1	20.48
			1	20.48
09/12/2025	09:50:00.101	12		20.47
			12	20.47
			12	20.47
09/12/2025	09:49:28.290	500		20.47
			500	20.47
			500	20.47
09/12/2025	09:48:08.212	3		20.44
			3	20.44
			3	20.44
09/12/2025	09:47:46.157	30		20.44
			30	20.44
			30	20.44
09/12/2025	09:43:46.562	20		20.48
			20	20.48
			20	20.48
09/12/2025	09:43:26.789	1 000		20.47
			1 000	20.47
			1 000	20.47
09/12/2025	09:43:18.792	1 250		20.49
			1 250	20.49
			1 250	20.49
09/12/2025	09:43:03.792	1 250		20.49
			1 250	20.49
			1 250	20.49
09/12/2025	09:41:18.923	35		20.44
			35	20.44
			35	20.44
09/12/2025	09:40:37.491	470		20.45
			470	20.45
			470	20.45
09/12/2025	09:40:10.148	470		20.46
			470	20.46
			470	20.46
09/12/2025	09:38:40.870	100		20.42
			100	20.42
			100	20.42
09/12/2025	09:38:26.764	198		20.42
			198	20.42
			198	20.42
09/12/2025	09:35:26.151	1 350		20.45
			1 350	20.45
			1 350	20.45
09/12/2025	09:35:05.778	1 250		20.51
			1 250	20.51
			1 250	20.51
09/12/2025	09:34:54.389	35		20.49
			35	20.49
			35	20.49
09/12/2025	09:34:11.235	500		20.49
			500	20.49
			500	20.49
09/12/2025	09:33:32.086	2		20.50
			2	20.50
			2	20.50
09/12/2025	09:32:57.405	1 250		20.49
			1 250	20.49
			1 250	20.49
09/12/2025	09:32:39.067	1 750		20.53
			1 750	20.53
			1 750	20.53
09/12/2025	09:32:25.693	1 250		20.50
			1 250	20.50
			1 250	20.50
09/12/2025	09:30:21.412	2		20.50
			2	20.50
			2	20.50
09/12/2025	09:26:54.039	20		20.55
			20	20.55
			20	20.55
09/12/2025	09:26:38.494	500		20.55
			500	20.55
			500	20.55
09/12/2025	09:24:47.361	1 750		20.70
			1 750	20.70
			1 750	20.70
09/12/2025	09:24:29.516	1 250		20.69
			1 250	20.69
			1 250	20.69
09/12/2025	09:21:43.758	100		20.76
			100	20.76
			100	20.76
09/12/2025	09:21:13.013	10		20.76
			10	20.76
			10	20.76
09/12/2025	09:20:27.368	250		20.73
			250	20.73
			250	20.73
09/12/2025	09:20:18.338	200		20.69
			200	20.69
			200	20.69
09/12/2025	09:20:17.677	500		20.65
			500	20.65
			500	20.65
09/12/2025	09:20:12.336	100		20.60
			100	20.60
			100	20.60
09/12/2025	09:20:09.107	120		20.56
			120	20.56
			120	20.56
09/12/2025	09:20:07.277	50		20.55
			50	20.55
			50	20.55
09/12/2025	09:20:03.566	400		20.50
			400	20.50
			400	20.50
09/12/2025	09:19:09.793	25		20.52
			25	20.52
			25	20.52
09/12/2025	09:19:09.142	400		20.49
			400	20.49
			400	20.49
09/12/2025	09:18:48.969	200		20.45
			200	20.45
			200	20.45
09/12/2025	09:18:30.292	100		20.43
			100	20.43
			100	20.43
09/12/2025	09:18:28.454	600		20.42
			600	20.42
			600	20.42
09/12/2025	09:18:28.340	300		20.42
			300	20.42
			300	20.42
09/12/2025	09:17:46.375	60		20.40
			60	20.40
			60	20.40
09/12/2025	09:17:01.053	1		20.26
			1	20.26
			1	20.26
09/12/2025	09:16:59.022	480		20.26
			480	20.26
			480	20.26
09/12/2025	09:11:13.693	100		20.35
			100	20.35
			100	20.35
09/12/2025	09:09:40.014	1 250		20.35
			1 250	20.35
			1 250	20.35
09/12/2025	09:09:11.878	400		20.38
			400	20.38
			400	20.38
09/12/2025	09:09:11.392	1 000		20.38
			1 000	20.38
			1 000	20.38
09/12/2025	09:08:41.209	800		20.44
			800	20.44
			790	20.44
			10	20.44
09/12/2025	09:07:02.926	30		20.43
			30	20.43
			30	20.43
09/12/2025	09:06:39.565	750		20.48
			750	20.48
			750	20.48
09/12/2025	09:06:29.831	1 250		20.43
			1 250	20.43
			1 250	20.43
09/12/2025	09:05:37.236	1 000		20.41
			1 000	20.41
			1 000	20.41
09/12/2025	09:04:40.572	25		20.44
			25	20.44
			25	20.44
09/12/2025	09:03:06.968	300		20.36
			300	20.36
			300	20.36
09/12/2025	09:01:11.760	50		20.39
			50	20.39
			50	20.39
09/12/2025	09:00:41.922	10		20.26
			10	20.26
			10	20.26
09/12/2025	09:00:24.964	2 098		20.09
			2 000	20.09
			1 998	20.09
			98	20.09
			100	20.09
09/12/2025	08:39:00.441	149		19.98
			130	19.98
			19	19.98
			149	19.98
09/12/2025	08:35:21.596	140		19.96
			90	19.96
			50	19.96
			140	19.96
09/12/2025	08:33:55.221	50		20.05
			50	20.05
			50	20.05
09/12/2025	08:31:29.901	1		20.07
			1	20.07
			1	20.07
09/12/2025	08:29:58.689	500		20.01
			500	20.01
			500	20.01
09/12/2025	08:28:42.930	500		20.06
			130	20.06
			370	20.06
			500	20.06
09/12/2025	08:28:18.473	250		19.965
			22	19.965
			250	19.965
			130	19.965
			98	19.965
09/12/2025	08:21:01.378	299		20.06
			299	20.06
			299	20.06
09/12/2025	08:12:47.157	50		20.06
			50	20.06
			50	20.06
09/12/2025	08:12:32.408	59		19.965
			59	19.965
			59	19.965
09/12/2025	08:02:28.927	50		20.07
			50	20.07
			50	20.07
09/12/2025	08:00:08.915	10		20.07
			10	20.07
			10	20.07
09/12/2025	08:00:08.709	4		19.945
			4	19.945
			4	19.945
09/12/2025	08:00:08.416	2		19.945
			2	19.945
			2	19.945
09/12/2025	07:57:48.723	500		20.04
			500	20.04
			500	20.04
09/12/2025	07:57:02.248	500		20.03
			500	20.03
			500	20.03
09/12/2025	07:56:59.021	500		20.03
			500	20.03
			98	20.03
			100	20.03
			302	20.03
09/12/2025	07:42:22.510	100		20.03
			100	20.03
			40	20.03
			60	20.03
09/12/2025	07:34:50.093	500		20.03
			500	20.03
			500	20.03
09/12/2025	07:34:43.084	300		20.00
			300	20.00
			300	20.00
09/12/2025	07:34:40.674	500		19.995
			500	19.995
			500	19.995
09/12/2025	07:34:32.399	500		19.99
			500	19.99
			500	19.99
09/12/2025	07:34:22.219	500		19.99
			500	19.99
			410	19.99
			90	19.99
09/12/2025	07:34:09.936	500		19.865
			98	19.865
			500	19.865
			40	19.865
			362	19.865
09/12/2025	07:32:21.764	500		19.99
			500	19.99
			200	19.99
			300	19.99
09/12/2025	07:32:21.305	280		19.99
			145	19.99
			45	19.99
			150	19.99
			90	19.99
			100	19.99
			30	19.99

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: 1 647.00
Ask: 1 649.00
Volume: 61 560
+1.95%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 18:21:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice