Tradegate Exchange

PUMA SE

3154

2113

22.95

Date	Time	Volume	Order Volume	Price
17/09/2025	21:59:56.377	50		22.95
			50	22.95
			50	22.95
17/09/2025	21:59:52.288	50		22.95
			50	22.95
			50	22.95
17/09/2025	21:58:50.406	2 787		22.82
			2 787	22.82
			2 787	22.82
17/09/2025	21:58:34.961	177		22.80
			177	22.80
			17	22.80
			160	22.80
17/09/2025	21:58:32.801	1 000		22.80
			1 000	22.80
			1 000	22.80
17/09/2025	21:58:14.797	100		22.84
			100	22.84
			100	22.84
17/09/2025	21:58:12.868	1 500		22.82
			1 000	22.82
			1 500	22.82
			500	22.82
17/09/2025	21:57:41.435	5		22.92
			5	22.92
			5	22.92
17/09/2025	21:57:14.714	4 000		22.84
			4 000	22.84
			4 000	22.84
17/09/2025	21:57:11.977	150		22.85
			150	22.85
			150	22.85
17/09/2025	21:57:10.226	1 000		22.88
			1 000	22.88
			1 000	22.88
17/09/2025	21:57:08.771	499		22.89
			499	22.89
			499	22.89
17/09/2025	21:57:03.001	300		22.89
			300	22.89
			300	22.89
17/09/2025	21:56:41.231	64		22.89
			64	22.89
			64	22.89
17/09/2025	21:56:31.770	520		22.89
			320	22.89
			520	22.89
			200	22.89
17/09/2025	21:56:16.663	143		22.89
			143	22.89
			43	22.89
			100	22.89
17/09/2025	21:56:09.416	63		22.89
			63	22.89
			63	22.89
17/09/2025	21:54:27.641	60		22.89
			60	22.89
			60	22.89
17/09/2025	21:53:27.304	100		22.89
			100	22.89
			100	22.89
17/09/2025	21:53:11.170	154		22.86
			154	22.86
			154	22.86
17/09/2025	21:53:10.654	99		22.86
			99	22.86
			99	22.86
17/09/2025	21:52:26.002	50		22.84
			50	22.84
			50	22.84
17/09/2025	21:49:28.084	296		22.83
			171	22.83
			296	22.83
			125	22.83
17/09/2025	21:49:01.862	219		22.94
			125	22.94
			94	22.94
			219	22.94
17/09/2025	21:48:53.324	130		22.83
			30	22.83
			130	22.83
			100	22.83
17/09/2025	21:48:49.303	100		22.94
			100	22.94
			100	22.94
17/09/2025	21:48:47.021	244		22.84
			199	22.84
			20	22.84
			5	22.84
			239	22.84
			25	22.84
17/09/2025	21:47:26.661	725		22.83
			725	22.83
			600	22.83
			125	22.83
17/09/2025	21:46:44.092	100		22.81
			100	22.81
			100	22.81
17/09/2025	21:46:28.949	200		22.93
			125	22.93
			75	22.93
			200	22.93
17/09/2025	21:45:25.970	60		22.93
			60	22.93
			60	22.93
17/09/2025	21:44:10.183	699		22.83
			300	22.83
			399	22.83
			699	22.83
17/09/2025	21:44:04.582	50		22.84
			50	22.84
			50	22.84
17/09/2025	21:44:00.251	30		22.94
			30	22.94
			30	22.94
17/09/2025	21:43:47.188	325		22.84
			325	22.84
			200	22.84
			125	22.84
17/09/2025	21:43:05.809	20		22.94
			20	22.94
			20	22.94
17/09/2025	21:42:32.953	31		22.94
			31	22.94
			31	22.94
17/09/2025	21:41:38.479	170		22.93
			125	22.93
			45	22.93
			170	22.93
17/09/2025	21:41:14.344	555		22.84
			256	22.84
			555	22.84
			299	22.84
17/09/2025	21:40:01.976	40		22.84
			40	22.84
			40	22.84
17/09/2025	21:39:20.666	250		22.84
			250	22.84
			250	22.84
17/09/2025	21:34:33.702	2		22.84
			2	22.84
			2	22.84
17/09/2025	21:34:19.209	24		22.84
			24	22.84
			24	22.84
17/09/2025	21:33:56.341	95		22.94
			95	22.94
			95	22.94
17/09/2025	21:32:15.109	300		22.81
			175	22.81
			125	22.81
			300	22.81
17/09/2025	21:32:04.046	195		22.94
			195	22.94
			195	22.94
17/09/2025	21:31:58.652	500		22.94
			261	22.94
			114	22.94
			500	22.94
			125	22.94
17/09/2025	21:31:49.297	350		22.83
			350	22.83
			350	22.83
17/09/2025	21:30:40.590	174		22.83
			174	22.83
			174	22.83
17/09/2025	21:30:19.271	395		22.83
			195	22.83
			395	22.83
			200	22.83
17/09/2025	21:29:23.007	20		22.83
			20	22.83
			20	22.83
17/09/2025	21:26:47.361	7		22.83
			7	22.83
			7	22.83
17/09/2025	21:24:37.049	400		22.81
			400	22.81
			400	22.81
17/09/2025	21:24:35.653	4 500		22.82
			4 500	22.82
			500	22.82
			4 000	22.82
17/09/2025	21:23:38.640	1 140		22.83
			340	22.83
			600	22.83
			1 140	22.83
			200	22.83
17/09/2025	21:23:08.590	150		22.83
			150	22.83
			150	22.83
17/09/2025	21:22:36.450	100		22.83
			100	22.83
			100	22.83
17/09/2025	21:22:23.326	12		22.94
			12	22.94
			12	22.94
17/09/2025	21:21:56.918	1		22.94
			1	22.94
			1	22.94
17/09/2025	21:21:21.754	13		22.94
			13	22.94
			13	22.94
17/09/2025	21:21:01.961	30		22.83
			30	22.83
			30	22.83
17/09/2025	21:19:46.490	100		22.94
			100	22.94
			100	22.94
17/09/2025	21:19:16.469	150		22.83
			125	22.83
			25	22.83
			150	22.83
17/09/2025	21:18:28.464	746		22.92
			746	22.92
			746	22.92
17/09/2025	21:16:05.517	1 440		22.90
			90	22.90
			1 350	22.90
			1 440	22.90
17/09/2025	21:15:59.057	100		22.88
			100	22.88
			100	22.88
17/09/2025	21:15:55.752	150		22.90
			150	22.90
			150	22.90
17/09/2025	21:15:13.764	125		22.88
			125	22.88
			125	22.88
17/09/2025	21:13:47.619	120		22.87
			120	22.87
			120	22.87
17/09/2025	21:13:44.928	80		22.85
			80	22.85
			80	22.85
17/09/2025	21:11:52.492	600		22.85
			400	22.85
			600	22.85
			200	22.85
17/09/2025	21:10:48.110	50		22.87
			50	22.87
			50	22.87
17/09/2025	21:10:47.555	220		22.81
			220	22.81
			220	22.81
17/09/2025	21:10:42.751	299		22.82
			299	22.82
			299	22.82
17/09/2025	21:10:19.209	100		22.85
			100	22.85
			100	22.85
17/09/2025	21:10:05.037	250		22.81
			250	22.81
			125	22.81
			125	22.81
17/09/2025	21:09:56.704	75		22.81
			75	22.81
			75	22.81
17/09/2025	21:08:03.936	200		22.81
			200	22.81
			200	22.81
17/09/2025	21:07:05.828	200		22.81
			200	22.81
			200	22.81
17/09/2025	21:06:40.828	275		22.81
			275	22.81
			275	22.81
17/09/2025	21:06:05.803	725		22.81
			600	22.81
			125	22.81
			725	22.81
17/09/2025	21:04:14.193	300		22.85
			300	22.85
			175	22.85
			125	22.85
17/09/2025	21:03:41.919	87		22.86
			87	22.86
			87	22.86
17/09/2025	21:02:04.430	10		22.81
			10	22.81
			10	22.81
17/09/2025	21:01:53.752	1 775		22.81
			352	22.81
			1	22.81
			717	22.81
			50	22.81
			100	22.81
			1	22.81
			655	22.81
			30	22.81
			45	22.81
			600	22.81
			999	22.81
17/09/2025	20:58:58.015	600		22.81
			600	22.81
			600	22.81
17/09/2025	20:58:41.993	3		22.81
			3	22.81
			3	22.81
17/09/2025	20:57:51.975	2		22.81
			2	22.81
			2	22.81
17/09/2025	20:57:48.205	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:57:08.769	210		22.81
			200	22.81
			10	22.81
			210	22.81
17/09/2025	20:56:21.923	20		22.81
			20	22.81
			20	22.81
17/09/2025	20:56:01.383	3		22.81
			3	22.81
			3	22.81
17/09/2025	20:55:41.064	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:55:33.512	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:55:20.373	150		22.81
			150	22.81
			150	22.81
17/09/2025	20:55:09.542	200		22.81
			200	22.81
			200	22.81
17/09/2025	20:55:09.452	140		22.80
			140	22.80
			140	22.80
17/09/2025	20:55:03.429	1		22.85
			1	22.85
			1	22.85
17/09/2025	20:54:25.236	45		22.83
			45	22.83
			45	22.83
17/09/2025	20:53:39.337	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:53:03.416	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:52:54.061	10		22.86
			10	22.86
			10	22.86
17/09/2025	20:52:33.045	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:52:30.130	3		22.77
			3	22.77
			3	22.77
17/09/2025	20:51:36.195	10		22.77
			10	22.77
			10	22.77
17/09/2025	20:51:14.501	20		22.77
			20	22.77
			20	22.77
17/09/2025	20:50:39.558	2		22.77
			2	22.77
			2	22.77
17/09/2025	20:50:09.772	50		22.77
			50	22.77
			50	22.77
17/09/2025	20:50:03.278	5		22.86
			5	22.86
			5	22.86
17/09/2025	20:49:46.929	100		22.80
			100	22.80
			100	22.80
17/09/2025	20:49:20.124	100		22.77
			100	22.77
			100	22.77
17/09/2025	20:48:58.136	10		22.77
			10	22.77
			10	22.77
17/09/2025	20:48:04.818	3		22.77
			3	22.77
			3	22.77
17/09/2025	20:47:37.764	6		22.86
			6	22.86
			6	22.86
17/09/2025	20:47:30.651	20		22.86
			20	22.86
			20	22.86
17/09/2025	20:47:26.709	290		22.77
			290	22.77
			290	22.77
17/09/2025	20:47:13.542	150		22.77
			150	22.77
			150	22.77
17/09/2025	20:46:57.497	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:46:57.298	25		22.77
			25	22.77
			25	22.77
17/09/2025	20:46:39.532	50		22.86
			50	22.86
			50	22.86
17/09/2025	20:45:32.921	150		22.77
			150	22.77
			150	22.77
17/09/2025	20:44:58.436	150		22.77
			150	22.77
			150	22.77
17/09/2025	20:44:32.646	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:44:09.478	50		22.86
			50	22.86
			50	22.86
17/09/2025	20:42:49.847	50		22.86
			50	22.86
			50	22.86
17/09/2025	20:42:40.319	25		22.77
			25	22.77
			25	22.77
17/09/2025	20:42:33.245	90		22.77
			90	22.77
			90	22.77
17/09/2025	20:42:04.603	50		22.77
			50	22.77
			50	22.77
17/09/2025	20:42:03.985	90		22.77
			90	22.77
			90	22.77
17/09/2025	20:41:14.088	200		22.77
			200	22.77
			200	22.77
17/09/2025	20:40:57.905	625		22.78
			125	22.78
			625	22.78
			500	22.78
17/09/2025	20:40:42.020	600		22.79
			600	22.79
			600	22.79
17/09/2025	20:39:55.326	250		22.79
			200	22.79
			250	22.79
			50	22.79
17/09/2025	20:39:49.787	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:39:47.214	600		22.81
			600	22.81
			100	22.81
			500	22.81
17/09/2025	20:39:38.715	9		22.86
			9	22.86
			9	22.86
17/09/2025	20:39:31.669	3		22.81
			3	22.81
			3	22.81
17/09/2025	20:39:31.016	75		22.86
			75	22.86
			75	22.86
17/09/2025	20:39:29.458	40		22.86
			40	22.86
			40	22.86
17/09/2025	20:39:00.888	21		22.86
			21	22.86
			21	22.86
17/09/2025	20:38:17.731	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:37:50.253	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:37:37.629	300		22.86
			50	22.86
			50	22.86
			200	22.86
			300	22.86
17/09/2025	20:37:36.163	131		22.81
			131	22.81
			131	22.81
17/09/2025	20:36:12.547	150		22.79
			150	22.79
			150	22.79
17/09/2025	20:36:09.305	20		22.86
			20	22.86
			20	22.86
17/09/2025	20:35:46.399	33		22.79
			33	22.79
			33	22.79
17/09/2025	20:35:23.489	70		22.79
			70	22.79
			70	22.79
17/09/2025	20:35:13.514	550		22.79
			550	22.79
			550	22.79
17/09/2025	20:34:12.605	656		22.79
			200	22.79
			456	22.79
			656	22.79
17/09/2025	20:33:53.251	5		22.86
			5	22.86
			5	22.86
17/09/2025	20:32:04.943	160		22.79
			160	22.79
			160	22.79
17/09/2025	20:32:02.340	10		22.79
			10	22.79
			10	22.79
17/09/2025	20:30:59.659	2		22.86
			2	22.86
			2	22.86
17/09/2025	20:30:38.768	30		22.79
			30	22.79
			30	22.79
17/09/2025	20:30:30.964	2		22.86
			2	22.86
			2	22.86
17/09/2025	20:30:30.162	9		22.79
			9	22.79
			9	22.79
17/09/2025	20:30:02.638	100		22.79
			100	22.79
			100	22.79
17/09/2025	20:29:51.640	58		22.79
			58	22.79
			58	22.79
17/09/2025	20:29:45.641	138		22.79
			138	22.79
			88	22.79
			50	22.79
17/09/2025	20:29:44.120	2		22.86
			2	22.86
			2	22.86
17/09/2025	20:29:40.497	345		22.86
			345	22.86
			345	22.86
17/09/2025	20:29:27.508	655		22.86
			655	22.86
			55	22.86
			600	22.86
17/09/2025	20:28:17.580	14		22.79
			14	22.79
			14	22.79
17/09/2025	20:26:53.108	21		22.79
			21	22.79
			21	22.79
17/09/2025	20:25:37.561	5		22.79
			5	22.79
			5	22.79
17/09/2025	20:24:54.621	100		22.86
			100	22.86
			100	22.86
17/09/2025	20:23:26.728	100		22.79
			100	22.79
			100	22.79
17/09/2025	20:23:08.454	40		22.79
			40	22.79
			40	22.79
17/09/2025	20:22:59.701	50		22.79
			50	22.79
			50	22.79
17/09/2025	20:21:18.027	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:21:17.227	437		22.86
			72	22.86
			437	22.86
			200	22.86
			165	22.86
17/09/2025	20:20:44.490	100		22.85
			100	22.85
			100	22.85
17/09/2025	20:20:36.275	31		22.79
			31	22.79
			31	22.79
17/09/2025	20:19:49.976	605		22.80
			150	22.80
			235	22.80
			220	22.80
			405	22.80
			200	22.80
17/09/2025	20:18:42.405	1		22.86
			1	22.86
			1	22.86
17/09/2025	20:18:33.710	15		22.79
			15	22.79
			15	22.79
17/09/2025	20:18:01.008	10		22.79
			10	22.79
			10	22.79
17/09/2025	20:17:55.737	2		22.86
			2	22.86
			2	22.86
17/09/2025	20:16:20.374	75		22.87
			75	22.87
			75	22.87
17/09/2025	20:16:04.877	120		22.79
			120	22.79
			120	22.79
17/09/2025	20:15:44.382	2		22.88
			2	22.88
			2	22.88
17/09/2025	20:15:43.375	1		22.88
			1	22.88
			1	22.88
17/09/2025	20:15:35.529	46		22.79
			46	22.79
			46	22.79
17/09/2025	20:14:53.767	100		22.80
			100	22.80
			100	22.80
17/09/2025	20:14:42.974	90		22.81
			90	22.81
			90	22.81
17/09/2025	20:14:40.084	10		22.79
			9	22.79
			1	22.79
			10	22.79
17/09/2025	20:13:43.710	1 090		22.80
			1 090	22.80
			590	22.80
			500	22.80
17/09/2025	20:13:41.607	5		22.80
			5	22.80
			5	22.80
17/09/2025	20:13:25.358	2		22.79
			2	22.79
			2	22.79
17/09/2025	20:13:14.448	400		22.79
			101	22.79
			299	22.79
			400	22.79
17/09/2025	20:13:11.151	11		22.79
			11	22.79
			11	22.79
17/09/2025	20:12:25.582	77		22.79
			77	22.79
			77	22.79
17/09/2025	20:12:05.334	40		22.79
			40	22.79
			40	22.79
17/09/2025	20:12:03.194	5		22.79
			5	22.79
			5	22.79
17/09/2025	20:12:00.933	600		22.88
			200	22.88
			210	22.88
			30	22.88
			160	22.88
			600	22.88
17/09/2025	20:11:49.954	150		22.79
			150	22.79
			150	22.79
17/09/2025	20:10:39.477	100		22.77
			100	22.77
			100	22.77
17/09/2025	20:10:27.554	500		22.79
			500	22.79
			200	22.79
			300	22.79
17/09/2025	20:10:11.196	50		22.79
			50	22.79
			50	22.79
17/09/2025	20:09:26.187	7		22.79
			7	22.79
			7	22.79
17/09/2025	20:09:18.639	16		22.79
			16	22.79
			16	22.79
17/09/2025	20:08:14.540	100		22.88
			100	22.88
			100	22.88
17/09/2025	20:07:53.667	118		22.77
			118	22.77
			118	22.77
17/09/2025	20:07:37.422	1 025		22.77
			500	22.77
			25	22.77
			525	22.77
			1 000	22.77
17/09/2025	20:06:32.872	600		22.88
			600	22.88
			600	22.88
17/09/2025	20:06:25.070	300		22.88
			300	22.88
			300	22.88
17/09/2025	20:06:20.060	6		22.88
			6	22.88
			6	22.88
17/09/2025	20:06:07.402	912		22.86
			912	22.86
			912	22.86
17/09/2025	20:06:04.023	50		22.80
			50	22.80
			50	22.80
17/09/2025	20:06:04.008	400		22.82
			400	22.82
			400	22.82
17/09/2025	20:04:56.951	600		22.85
			600	22.85
			600	22.85
17/09/2025	20:04:41.995	500		22.85
			500	22.85
			270	22.85
			230	22.85
17/09/2025	20:03:49.343	3		22.77
			3	22.77
			3	22.77
17/09/2025	20:02:44.649	600		22.84
			600	22.84
			100	22.84
			500	22.84
17/09/2025	20:01:50.925	20		22.77
			20	22.77
			20	22.77
17/09/2025	20:01:45.692	68		22.77
			68	22.77
			68	22.77
17/09/2025	20:01:41.765	10		22.77
			10	22.77
			10	22.77
17/09/2025	20:00:32.747	600		22.85
			600	22.85
			600	22.85
17/09/2025	20:00:23.729	30		22.77
			30	22.77
			30	22.77
17/09/2025	19:59:09.515	600		22.85
			600	22.85
			600	22.85
17/09/2025	19:59:02.503	90		22.85
			90	22.85
			90	22.85
17/09/2025	19:58:40.315	100		22.85
			100	22.85
			100	22.85
17/09/2025	19:58:30.018	350		22.77
			200	22.77
			150	22.77
			350	22.77
17/09/2025	19:58:26.614	100		22.77
			100	22.77
			70	22.77
			30	22.77
17/09/2025	19:58:14.650	500		22.85
			375	22.85
			125	22.85
			500	22.85
17/09/2025	19:57:22.689	200		22.77
			125	22.77
			75	22.77
			200	22.77
17/09/2025	19:56:04.558	100		22.77
			100	22.77
			100	22.77
17/09/2025	19:55:45.391	65		22.77
			65	22.77
			65	22.77
17/09/2025	19:55:44.354	200		22.85
			200	22.85
			200	22.85
17/09/2025	19:54:27.628	218		22.85
			218	22.85
			93	22.85
			125	22.85
17/09/2025	19:53:57.865	350		22.80
			350	22.80
			125	22.80
			225	22.80
17/09/2025	19:53:30.611	500		22.85
			500	22.85
			500	22.85
17/09/2025	19:53:29.860	90		22.85
			90	22.85
			90	22.85
17/09/2025	19:53:02.594	218		22.85
			218	22.85
			93	22.85
			125	22.85
17/09/2025	19:51:52.774	200		22.85
			125	22.85
			200	22.85
			75	22.85
17/09/2025	19:51:15.258	133		22.85
			133	22.85
			133	22.85
17/09/2025	19:51:02.772	5		22.85
			5	22.85
			5	22.85
17/09/2025	19:50:57.444	1 780		22.77
			1 680	22.77
			100	22.77
			855	22.77
			500	22.77
			300	22.77
			125	22.77
17/09/2025	19:49:52.358	500		22.85
			500	22.85
			500	22.85
17/09/2025	19:49:51.966	30		22.85
			30	22.85
			30	22.85
17/09/2025	19:49:44.997	100		22.85
			100	22.85
			100	22.85
17/09/2025	19:49:20.754	125		22.85
			125	22.85
			125	22.85
17/09/2025	19:49:16.545	500		22.85
			500	22.85
			500	22.85
17/09/2025	19:48:12.200	5		22.80
			5	22.80
			5	22.80
17/09/2025	19:47:28.818	15		22.85
			15	22.85
			15	22.85
17/09/2025	19:46:26.891	100		22.89
			100	22.89
			100	22.89
17/09/2025	19:46:19.544	30		22.89
			30	22.89
			30	22.89
17/09/2025	19:45:30.112	220		22.89
			220	22.89
			220	22.89
17/09/2025	19:44:31.014	100		22.83
			100	22.83
			100	22.83
17/09/2025	19:44:06.677	100		22.89
			100	22.89
			100	22.89
17/09/2025	19:43:53.226	200		22.89
			200	22.89
			200	22.89
17/09/2025	19:42:56.321	100		22.83
			100	22.83
			100	22.83
17/09/2025	19:42:34.991	400		22.83
			400	22.83
			400	22.83
17/09/2025	19:42:07.495	40		22.89
			40	22.89
			40	22.89
17/09/2025	19:41:18.100	10		22.83
			10	22.83
			10	22.83
17/09/2025	19:41:09.066	16		22.83
			16	22.83
			16	22.83
17/09/2025	19:40:33.745	100		22.83
			100	22.83
			100	22.83
17/09/2025	19:37:33.543	210		22.89
			210	22.89
			210	22.89
17/09/2025	19:37:26.776	218		22.89
			218	22.89
			68	22.89
			150	22.89
17/09/2025	19:36:10.348	900		22.79
			900	22.79
			900	22.79
17/09/2025	19:36:00.821	5 100		22.78
			5 100	22.78
			1 000	22.78
			100	22.78
			4 000	22.78
17/09/2025	19:35:25.010	1 100		22.79
			600	22.79
			500	22.79
			1 100	22.79
17/09/2025	19:35:14.501	100		22.82
			100	22.82
			100	22.82
17/09/2025	19:34:04.378	18		22.79
			18	22.79
			18	22.79
17/09/2025	19:34:03.122	1		22.82
			1	22.82
			1	22.82
17/09/2025	19:33:22.218	7		22.89
			7	22.89
			7	22.89
17/09/2025	19:32:44.397	225		22.79
			225	22.79
			225	22.79
17/09/2025	19:32:01.345	100		22.89
			100	22.89
			100	22.89
17/09/2025	19:31:40.647	250		22.82
			250	22.82
			250	22.82
17/09/2025	19:31:19.128	248		22.82
			248	22.82
			248	22.82
17/09/2025	19:31:17.565	70		22.80
			70	22.80
			70	22.80
17/09/2025	19:31:14.964	635		22.81
			625	22.81
			10	22.81
			30	22.81
			600	22.81
			5	22.81
17/09/2025	19:30:29.063	949		22.82
			349	22.82
			949	22.82
			600	22.82
17/09/2025	19:30:11.630	180		22.82
			180	22.82
			180	22.82
17/09/2025	19:29:38.087	14		22.82
			14	22.82
			14	22.82
17/09/2025	19:29:13.433	50		22.89
			50	22.89
			50	22.89
17/09/2025	19:29:07.690	1 000		22.82
			1 000	22.82
			500	22.82
			500	22.82
17/09/2025	19:28:34.860	1 000		22.82
			500	22.82
			500	22.82
			1 000	22.82
17/09/2025	19:28:30.544	120		22.82
			120	22.82
			120	22.82
17/09/2025	19:25:27.642	200		22.82
			200	22.82
			200	22.82
17/09/2025	19:24:50.477	84		22.82
			84	22.82
			84	22.82
17/09/2025	19:24:45.209	125		22.86
			125	22.86
			125	22.86
17/09/2025	19:24:41.040	500		22.83
			500	22.83
			500	22.83
17/09/2025	19:24:35.660	75		22.89
			75	22.89
			75	22.89
17/09/2025	19:24:19.207	725		22.89
			125	22.89
			600	22.89
			725	22.89
17/09/2025	19:21:49.797	40		22.89
			40	22.89
			40	22.89
17/09/2025	19:21:16.777	3 484		22.82
			3 272	22.82
			3 235	22.82
			249	22.82
			212	22.82
17/09/2025	19:20:22.711	1 100		22.82
			1 100	22.82
			600	22.82
			500	22.82
17/09/2025	19:19:44.875	300		22.84
			300	22.84
			300	22.84
17/09/2025	19:19:43.116	120		22.85
			120	22.85
			120	22.85
17/09/2025	19:19:40.783	97		22.83
			97	22.83
			97	22.83
17/09/2025	19:19:23.767	500		22.89
			500	22.89
			500	22.89
17/09/2025	19:19:11.854	1 403		22.83
			125	22.83
			1 403	22.83
			600	22.83
			500	22.83
			178	22.83
17/09/2025	19:18:39.689	8		22.89
			8	22.89
			8	22.89
17/09/2025	19:18:22.038	500		22.84
			500	22.84
			500	22.84
17/09/2025	19:18:19.714	200		22.89
			200	22.89
			75	22.89
			125	22.89
17/09/2025	19:18:09.363	20		22.84
			20	22.84
			20	22.84
17/09/2025	19:17:56.118	2		22.84
			2	22.84
			2	22.84
17/09/2025	19:17:23.514	2		22.89
			2	22.89
			2	22.89
17/09/2025	19:17:19.112	248		22.83
			248	22.83
			248	22.83
17/09/2025	19:17:19.065	160		22.83
			35	22.83
			125	22.83
			160	22.83

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice