Tradegate Exchange

PUMA SE

409

718

21.86

Date	Time	Volume	Order Volume	Price
12/12/2025	10:33:59.756	60		21.75
			60	21.75
			60	21.75
12/12/2025	10:33:43.330	270		21.75
			270	21.75
			270	21.75
12/12/2025	10:33:29.124	140		21.75
			140	21.75
			140	21.75
12/12/2025	10:32:58.560	1 150		21.76
			1 150	21.76
			1 150	21.76
12/12/2025	10:32:38.111	200		21.75
			200	21.75
			200	21.75
12/12/2025	10:30:00.248	1		21.79
			1	21.79
			1	21.79
12/12/2025	10:29:58.389	474		21.80
			474	21.80
			474	21.80
12/12/2025	10:29:08.066	25		21.79
			25	21.79
			25	21.79
12/12/2025	10:28:42.848	50		21.80
			50	21.80
			50	21.80
12/12/2025	10:27:24.792	1		21.86
			1	21.86
			1	21.86
12/12/2025	10:26:52.552	1 150		21.84
			1 150	21.84
			1 150	21.84
12/12/2025	10:26:00.524	30		21.83
			30	21.83
			30	21.83
12/12/2025	10:24:48.394	500		21.81
			500	21.81
			500	21.81
12/12/2025	10:24:23.997	55		21.80
			55	21.80
			55	21.80
12/12/2025	10:23:50.823	300		21.80
			300	21.80
			300	21.80
12/12/2025	10:23:15.158	230		21.80
			230	21.80
			230	21.80
12/12/2025	10:22:37.989	600		21.78
			600	21.78
			600	21.78
12/12/2025	10:21:55.864	760		21.83
			760	21.83
			760	21.83
12/12/2025	10:21:14.801	105		21.85
			105	21.85
			105	21.85
12/12/2025	10:20:49.882	600		21.87
			600	21.87
			600	21.87
12/12/2025	10:20:46.252	1 651		21.81
			1 651	21.81
			1 150	21.81
			501	21.81
12/12/2025	10:20:41.628	1 150		21.81
			1 150	21.81
			1 150	21.81
12/12/2025	10:20:24.320	3		21.83
			3	21.83
			3	21.83
12/12/2025	10:20:22.854	500		21.85
			500	21.85
			500	21.85
12/12/2025	10:19:23.440	1		21.92
			1	21.92
			1	21.92
12/12/2025	10:19:09.189	10		21.92
			10	21.92
			10	21.92
12/12/2025	10:18:54.770	50		21.92
			50	21.92
			50	21.92
12/12/2025	10:17:21.820	23		21.95
			23	21.95
			23	21.95
12/12/2025	10:16:41.807	1 150		21.92
			1 150	21.92
			1 150	21.92
12/12/2025	10:15:23.316	130		21.93
			130	21.93
			130	21.93
12/12/2025	10:14:53.176	200		21.90
			200	21.90
			200	21.90
12/12/2025	10:14:43.116	100		21.89
			100	21.89
			100	21.89
12/12/2025	10:13:41.695	1 150		21.83
			1 150	21.83
			1 150	21.83
12/12/2025	10:13:31.948	1 105		21.85
			1 105	21.85
			1 105	21.85
12/12/2025	10:13:15.006	440		21.80
			440	21.80
			440	21.80
12/12/2025	10:13:13.182	1 150		21.80
			1 150	21.80
			200	21.80
			950	21.80
12/12/2025	10:12:57.511	1 150		21.80
			110	21.80
			1 150	21.80
			1 040	21.80
12/12/2025	10:12:57.274	1 150		21.80
			1 150	21.80
			1 150	21.80
12/12/2025	10:12:56.858	60		21.80
			60	21.80
			60	21.80
12/12/2025	10:12:33.451	1 150		21.80
			1 150	21.80
			1 150	21.80
12/12/2025	10:11:59.488	1 150		21.80
			1 150	21.80
			1 150	21.80
12/12/2025	10:11:34.274	1 150		21.80
			1 150	21.80
			1 150	21.80
12/12/2025	10:11:19.208	1 150		21.80
			1 150	21.80
			1 150	21.80
12/12/2025	10:10:51.274	1 000		21.76
			1 000	21.76
			1 000	21.76
12/12/2025	10:10:00.240	1 150		21.80
			1 150	21.80
			1 150	21.80
12/12/2025	10:09:29.976	1		21.81
			1	21.81
			1	21.81
12/12/2025	10:09:15.210	500		21.81
			500	21.81
			500	21.81
12/12/2025	10:08:49.387	1 000		21.79
			1 000	21.79
			1 000	21.79
12/12/2025	10:08:39.519	85		21.76
			85	21.76
			35	21.76
			50	21.76
12/12/2025	10:07:57.769	800		21.88
			800	21.88
			800	21.88
12/12/2025	10:07:01.143	1 150		21.95
			1 150	21.95
			1 150	21.95
12/12/2025	10:06:21.883	180		21.94
			180	21.94
			180	21.94
12/12/2025	10:05:08.784	50		21.96
			50	21.96
			50	21.96
12/12/2025	10:05:03.374	200		21.96
			200	21.96
			200	21.96
12/12/2025	10:04:36.948	200		21.96
			200	21.96
			200	21.96
12/12/2025	10:04:03.144	423		21.96
			200	21.96
			23	21.96
			423	21.96
			200	21.96
12/12/2025	10:03:30.669	108		21.94
			108	21.94
			108	21.94
12/12/2025	10:03:29.177	150		21.93
			150	21.93
			150	21.93
12/12/2025	10:02:51.405	9		21.94
			9	21.94
			9	21.94
12/12/2025	10:02:36.259	45		21.94
			45	21.94
			45	21.94
12/12/2025	10:01:58.918	50		21.92
			50	21.92
			50	21.92
12/12/2025	10:01:32.809	1		21.92
			1	21.92
			1	21.92
12/12/2025	10:01:20.526	1		21.92
			1	21.92
			1	21.92
12/12/2025	10:00:43.522	200		21.90
			200	21.90
			200	21.90
12/12/2025	09:59:16.921	54		21.84
			54	21.84
			54	21.84
12/12/2025	09:58:32.991	50		21.84
			50	21.84
			50	21.84
12/12/2025	09:58:31.544	50		21.84
			50	21.84
			50	21.84
12/12/2025	09:57:19.076	10		21.90
			10	21.90
			10	21.90
12/12/2025	09:57:18.879	250		21.99
			250	21.99
			250	21.99
12/12/2025	09:57:00.304	1 150		21.98
			1 150	21.98
			1 150	21.98
12/12/2025	09:56:34.524	300		21.96
			300	21.96
			300	21.96
12/12/2025	09:56:24.902	55		21.97
			55	21.97
			55	21.97
12/12/2025	09:56:20.338	120		21.97
			120	21.97
			120	21.97
12/12/2025	09:56:16.308	800		21.99
			800	21.99
			800	21.99
12/12/2025	09:56:08.715	1 150		21.99
			1 150	21.99
			1 150	21.99
12/12/2025	09:56:08.621	1 150		21.99
			1 150	21.99
			1 150	21.99
12/12/2025	09:56:02.709	36		22.00
			36	22.00
			36	22.00
12/12/2025	09:56:00.673	9		22.02
			9	22.02
			9	22.02
12/12/2025	09:55:31.464	361		22.01
			361	22.01
			361	22.01
12/12/2025	09:54:30.434	10		22.02
			10	22.02
			10	22.02
12/12/2025	09:54:26.784	10		22.04
			10	22.04
			10	22.04
12/12/2025	09:54:18.084	200		22.02
			200	22.02
			200	22.02
12/12/2025	09:53:29.482	1 200		22.04
			1 200	22.04
			1 200	22.04
12/12/2025	09:53:04.945	400		22.04
			400	22.04
			400	22.04
12/12/2025	09:53:04.525	50		22.02
			50	22.02
			50	22.02
12/12/2025	09:51:48.809	250		22.01
			250	22.01
			250	22.01
12/12/2025	09:50:56.709	1 400		21.99
			1 400	21.99
			1 400	21.99
12/12/2025	09:50:55.219	45		21.99
			45	21.99
			45	21.99
12/12/2025	09:50:28.444	1 150		22.02
			1 150	22.02
			1 150	22.02
12/12/2025	09:50:03.793	50		21.99
			50	21.99
			50	21.99
12/12/2025	09:50:02.566	500		21.96
			500	21.96
			500	21.96
12/12/2025	09:49:51.042	100		21.96
			100	21.96
			100	21.96
12/12/2025	09:48:50.157	100		21.89
			100	21.89
			100	21.89
12/12/2025	09:48:50.022	600		21.90
			100	21.90
			500	21.90
			600	21.90
12/12/2025	09:47:32.642	10		21.96
			10	21.96
			10	21.96
12/12/2025	09:46:38.904	50		21.91
			50	21.91
			50	21.91
12/12/2025	09:46:32.803	20		21.96
			20	21.96
			20	21.96
12/12/2025	09:46:32.234	500		21.93
			500	21.93
			500	21.93
12/12/2025	09:45:50.696	352		22.00
			100	22.00
			25	22.00
			352	22.00
			150	22.00
			77	22.00
12/12/2025	09:45:48.700	350		22.02
			350	22.02
			350	22.02
12/12/2025	09:45:39.541	1 150		22.02
			1 150	22.02
			1 150	22.02
12/12/2025	09:45:22.924	300		22.08
			300	22.08
			300	22.08
12/12/2025	09:44:56.177	3		22.09
			3	22.09
			3	22.09
12/12/2025	09:44:40.982	1 099		22.06
			1 099	22.06
			1 099	22.06
12/12/2025	09:44:06.585	560		22.09
			560	22.09
			560	22.09
12/12/2025	09:43:53.762	3		22.06
			3	22.06
			3	22.06
12/12/2025	09:43:27.506	52		22.04
			52	22.04
			52	22.04
12/12/2025	09:43:07.499	100		22.06
			100	22.06
			100	22.06
12/12/2025	09:42:58.308	54		22.03
			54	22.03
			54	22.03
12/12/2025	09:42:38.508	1		22.06
			1	22.06
			1	22.06
12/12/2025	09:42:32.098	50		22.05
			50	22.05
			50	22.05
12/12/2025	09:42:19.828	1 150		22.05
			1 150	22.05
			1 150	22.05
12/12/2025	09:42:17.601	15		22.05
			15	22.05
			15	22.05
12/12/2025	09:42:14.312	3		22.05
			3	22.05
			3	22.05
12/12/2025	09:42:03.174	3		22.03
			3	22.03
			3	22.03
12/12/2025	09:41:52.188	20		22.04
			20	22.04
			20	22.04
12/12/2025	09:41:38.532	318		22.03
			318	22.03
			318	22.03
12/12/2025	09:41:24.914	100		22.03
			100	22.03
			100	22.03
12/12/2025	09:41:14.997	5		22.03
			5	22.03
			5	22.03
12/12/2025	09:40:52.811	1 195		22.10
			1 150	22.10
			45	22.10
			1 195	22.10
12/12/2025	09:40:51.502	1 150		22.10
			1 150	22.10
			1 150	22.10
12/12/2025	09:40:43.681	1 000		22.08
			1 000	22.08
			1 000	22.08
12/12/2025	09:40:35.715	200		22.07
			200	22.07
			200	22.07
12/12/2025	09:40:07.001	400		22.06
			400	22.06
			400	22.06
12/12/2025	09:39:39.099	550		22.09
			550	22.09
			550	22.09
12/12/2025	09:38:41.595	2		22.08
			2	22.08
			2	22.08
12/12/2025	09:38:29.352	500		22.08
			500	22.08
			500	22.08
12/12/2025	09:38:20.217	35		22.06
			35	22.06
			35	22.06
12/12/2025	09:37:57.605	3 761		22.09
			1 150	22.09
			3 761	22.09
			2 611	22.09
12/12/2025	09:37:40.131	1 150		22.09
			1 150	22.09
			1 150	22.09
12/12/2025	09:37:40.058	75		22.08
			75	22.08
			75	22.08
12/12/2025	09:37:01.251	20		22.06
			20	22.06
			20	22.06
12/12/2025	09:36:56.550	45		22.08
			45	22.08
			45	22.08
12/12/2025	09:36:55.837	250		22.06
			250	22.06
			250	22.06
12/12/2025	09:36:48.781	60		22.09
			60	22.09
			60	22.09
12/12/2025	09:36:23.078	3 450		22.04
			1 000	22.04
			3 450	22.04
			2 450	22.04
12/12/2025	09:36:10.827	1 150		22.08
			1 150	22.08
			1 150	22.08
12/12/2025	09:35:51.355	1 150		22.08
			1 150	22.08
			1 150	22.08
12/12/2025	09:35:46.798	1 000		22.08
			1 000	22.08
			1 000	22.08
12/12/2025	09:35:29.696	1 150		22.10
			1 150	22.10
			1 150	22.10
12/12/2025	09:34:25.451	500		22.07
			500	22.07
			500	22.07
12/12/2025	09:33:57.489	500		22.04
			500	22.04
			450	22.04
			50	22.04
12/12/2025	09:33:11.638	200		22.04
			200	22.04
			200	22.04
12/12/2025	09:33:10.560	1 000		22.04
			1 000	22.04
			1 000	22.04
12/12/2025	09:32:51.422	200		22.04
			200	22.04
			200	22.04
12/12/2025	09:32:37.857	1		22.06
			1	22.06
			1	22.06
12/12/2025	09:32:12.493	17		22.05
			17	22.05
			17	22.05
12/12/2025	09:32:06.455	1		22.05
			1	22.05
			1	22.05
12/12/2025	09:31:19.909	200		21.99
			200	21.99
			200	21.99
12/12/2025	09:31:18.702	25		21.99
			25	21.99
			25	21.99
12/12/2025	09:31:18.375	100		21.98
			100	21.98
			100	21.98
12/12/2025	09:31:17.837	100		21.97
			100	21.97
			100	21.97
12/12/2025	09:31:03.737	1		21.99
			1	21.99
			1	21.99
12/12/2025	09:30:31.296	110		22.00
			110	22.00
			110	22.00
12/12/2025	09:29:56.100	10		22.07
			10	22.07
			10	22.07
12/12/2025	09:29:51.233	40		22.07
			40	22.07
			40	22.07
12/12/2025	09:29:18.406	500		22.05
			500	22.05
			500	22.05
12/12/2025	09:29:18.343	1 000		22.05
			1 000	22.05
			1 000	22.05
12/12/2025	09:28:51.598	500		22.03
			500	22.03
			500	22.03
12/12/2025	09:27:55.173	6 285		22.00
			50	22.00
			90	22.00
			704	22.00
			6 285	22.00
			400	22.00
			2 000	22.00
			300	22.00
			15	22.00
			60	22.00
			178	22.00
			55	22.00
			17	22.00
			80	22.00
			35	22.00
			268	22.00
			229	22.00
			115	22.00
			182	22.00
			7	22.00
			100	22.00
			14	22.00
			100	22.00
			100	22.00
			250	22.00
			391	22.00
			100	22.00
			200	22.00
			12	22.00
			233	22.00
12/12/2025	09:27:29.265	1 150		21.99
			350	21.99
			800	21.99
			1 150	21.99
12/12/2025	09:27:15.334	9		21.97
			9	21.97
			9	21.97
12/12/2025	09:27:02.128	30		21.95
			30	21.95
			30	21.95
12/12/2025	09:26:26.650	500		21.98
			500	21.98
			500	21.98
12/12/2025	09:26:12.547	50		21.92
			50	21.92
			50	21.92
12/12/2025	09:26:01.939	500		21.91
			500	21.91
			500	21.91
12/12/2025	09:25:20.591	600		21.90
			600	21.90
			600	21.90
12/12/2025	09:25:14.046	200		21.90
			200	21.90
			200	21.90
12/12/2025	09:25:06.230	20		21.93
			20	21.93
			20	21.93
12/12/2025	09:25:03.410	50		21.90
			50	21.90
			50	21.90
12/12/2025	09:24:43.136	1 150		21.89
			1 150	21.89
			1 150	21.89
12/12/2025	09:24:35.771	40		21.89
			40	21.89
			40	21.89
12/12/2025	09:24:05.149	96		21.95
			96	21.95
			96	21.95
12/12/2025	09:23:53.679	850		21.96
			850	21.96
			850	21.96
12/12/2025	09:23:38.938	8		21.96
			8	21.96
			8	21.96
12/12/2025	09:23:30.051	740		21.95
			250	21.95
			740	21.95
			420	21.95
			70	21.95
12/12/2025	09:23:29.965	150		21.91
			150	21.91
			150	21.91
12/12/2025	09:23:29.876	100		21.91
			100	21.91
			100	21.91
12/12/2025	09:23:10.397	1 150		21.91
			1 150	21.91
			1 150	21.91
12/12/2025	09:22:40.357	590		21.90
			590	21.90
			590	21.90
12/12/2025	09:22:02.670	25		21.87
			25	21.87
			25	21.87
12/12/2025	09:21:28.831	590		21.89
			590	21.89
			590	21.89
12/12/2025	09:21:19.365	150		21.89
			150	21.89
			150	21.89
12/12/2025	09:21:08.266	100		21.87
			100	21.87
			100	21.87
12/12/2025	09:20:37.747	175		21.89
			175	21.89
			175	21.89
12/12/2025	09:20:04.711	350		21.83
			350	21.83
			350	21.83
12/12/2025	09:20:03.012	20		21.83
			20	21.83
			20	21.83
12/12/2025	09:19:48.386	144		21.84
			144	21.84
			144	21.84
12/12/2025	09:19:47.904	80		21.85
			80	21.85
			80	21.85
12/12/2025	09:19:21.692	250		21.78
			250	21.78
			250	21.78
12/12/2025	09:19:21.636	1 000		21.78
			1 000	21.78
			1 000	21.78
12/12/2025	09:18:31.477	1 150		21.90
			60	21.90
			1 150	21.90
			10	21.90
			50	21.90
			500	21.90
			500	21.90
			30	21.90
12/12/2025	09:18:31.362	250		21.89
			250	21.89
			250	21.89
12/12/2025	09:18:31.225	250		21.88
			250	21.88
			250	21.88
12/12/2025	09:18:28.736	1 150		21.86
			1 150	21.86
			1 150	21.86
12/12/2025	09:18:18.886	1 147		21.85
			1 147	21.85
			1 000	21.85
			115	21.85
			32	21.85
12/12/2025	09:18:14.903	500		21.84
			500	21.84
			500	21.84
12/12/2025	09:17:56.641	300		21.80
			300	21.80
			300	21.80
12/12/2025	09:17:55.817	2 700		21.80
			1 550	21.80
			2 400	21.80
			1 150	21.80
			300	21.80
12/12/2025	09:17:55.101	1 150		21.80
			1 000	21.80
			150	21.80
			1 150	21.80
12/12/2025	09:17:55.025	46		21.78
			46	21.78
			46	21.78
12/12/2025	09:17:54.886	101		21.75
			7	21.75
			101	21.75
			94	21.75
12/12/2025	09:17:46.710	200		21.73
			200	21.73
			200	21.73
12/12/2025	09:16:55.770	30		21.72
			30	21.72
			30	21.72
12/12/2025	09:16:52.747	150		21.69
			150	21.69
			150	21.69
12/12/2025	09:16:41.904	365		21.74
			365	21.74
			310	21.74
			55	21.74
12/12/2025	09:15:27.978	400		21.68
			400	21.68
			400	21.68
12/12/2025	09:14:50.798	100		21.72
			100	21.72
			100	21.72
12/12/2025	09:14:36.159	200		21.74
			200	21.74
			200	21.74
12/12/2025	09:14:33.667	50		21.74
			50	21.74
			50	21.74
12/12/2025	09:14:31.960	100		21.71
			100	21.71
			100	21.71
12/12/2025	09:13:51.660	140		21.74
			140	21.74
			140	21.74
12/12/2025	09:13:42.009	132		21.70
			60	21.70
			132	21.70
			10	21.70
			12	21.70
			50	21.70
12/12/2025	09:13:41.896	50		21.68
			50	21.68
			50	21.68
12/12/2025	09:13:11.546	318		21.66
			318	21.66
			318	21.66
12/12/2025	09:13:00.294	300		21.64
			300	21.64
			300	21.64
12/12/2025	09:12:55.331	50		21.66
			50	21.66
			3	21.66
			47	21.66
12/12/2025	09:12:23.327	400		21.65
			400	21.65
			400	21.65
12/12/2025	09:11:48.191	100		21.60
			100	21.60
			100	21.60
12/12/2025	09:11:35.990	800		21.62
			800	21.62
			800	21.62
12/12/2025	09:11:35.926	1 200		21.62
			1 200	21.62
			1 200	21.62
12/12/2025	09:11:34.912	100		21.60
			100	21.60
			100	21.60
12/12/2025	09:11:22.126	1 030		21.60
			300	21.60
			200	21.60
			530	21.60
			1 030	21.60
12/12/2025	09:08:42.804	100		21.56
			100	21.56
			100	21.56
12/12/2025	09:08:32.972	44		21.54
			44	21.54
			44	21.54
12/12/2025	09:07:25.490	10		21.55
			10	21.55
			10	21.55
12/12/2025	09:07:25.080	120		21.52
			120	21.52
			120	21.52
12/12/2025	09:07:24.963	1 108		21.50
			300	21.50
			90	21.50
			25	21.50
			40	21.50
			40	21.50
			90	21.50
			500	21.50
			1 108	21.50
			23	21.50
12/12/2025	09:07:20.779	1 200		21.50
			100	21.50
			20	21.50
			100	21.50
			100	21.50
			150	21.50
			100	21.50
			30	21.50
			300	21.50
			50	21.50
			1 200	21.50
			100	21.50
			150	21.50
12/12/2025	09:06:33.014	11		21.49
			11	21.49
			11	21.49
12/12/2025	09:06:18.662	17		21.49
			17	21.49
			17	21.49
12/12/2025	09:06:09.121	1 000		21.45
			1 000	21.45
			1 000	21.45
12/12/2025	09:05:47.349	500		21.49
			500	21.49
			500	21.49
12/12/2025	09:05:47.225	1 000		21.48
			1 000	21.48
			1 000	21.48
12/12/2025	09:05:45.299	1 000		21.48
			1 000	21.48
			1 000	21.48
12/12/2025	09:05:43.153	500		21.47
			500	21.47
			500	21.47
12/12/2025	09:05:38.330	930		21.45
			930	21.45
			930	21.45
12/12/2025	09:05:33.398	1 200		21.45
			50	21.45
			1 200	21.45
			570	21.45
			330	21.45
			250	21.45
12/12/2025	09:04:44.726	1 000		21.43
			1 000	21.43
			1 000	21.43
12/12/2025	09:04:21.427	1 000		21.44
			1 000	21.44
			1 000	21.44
12/12/2025	09:04:21.364	150		21.42
			150	21.42
			150	21.42
12/12/2025	09:03:25.651	210		21.40
			210	21.40
			160	21.40
			50	21.40
12/12/2025	09:03:25.503	500		21.39
			500	21.39
			500	21.39
12/12/2025	09:03:21.790	111		21.38
			111	21.38
			111	21.38
12/12/2025	09:02:39.816	1 100		21.36
			1 100	21.36
			1 100	21.36
12/12/2025	09:02:33.696	1		21.36
			1	21.36
			1	21.36
12/12/2025	09:02:20.843	100		21.35
			100	21.35
			100	21.35
12/12/2025	09:00:44.100	400		21.38
			400	21.38
			400	21.38
12/12/2025	08:58:43.229	6		21.38
			6	21.38
			6	21.38
12/12/2025	08:57:25.628	250		21.38
			250	21.38
			250	21.38
12/12/2025	08:56:25.649	10		21.38
			10	21.38
			10	21.38
12/12/2025	08:55:38.094	100		21.38
			100	21.38
			100	21.38
12/12/2025	08:53:11.215	160		21.38
			50	21.38
			160	21.38
			110	21.38
12/12/2025	08:46:05.252	1 500		21.33
			1 500	21.33
			1 500	21.33
12/12/2025	08:45:37.158	500		21.34
			500	21.34
			500	21.34
12/12/2025	08:45:32.553	400		21.34
			400	21.34
			400	21.34
12/12/2025	08:44:51.458	50		21.34
			50	21.34
			50	21.34
12/12/2025	08:41:08.836	100		21.34
			100	21.34
			100	21.34
12/12/2025	08:40:56.617	500		21.34
			500	21.34
			500	21.34
12/12/2025	08:40:53.002	1		21.38
			1	21.38
			1	21.38
12/12/2025	08:39:18.906	60		21.34
			60	21.34
			60	21.34
12/12/2025	08:39:18.690	500		21.34
			500	21.34
			500	21.34
12/12/2025	08:39:18.454	500		21.34
			500	21.34
			500	21.34
12/12/2025	08:39:18.309	500		21.34
			500	21.34
			500	21.34
12/12/2025	08:38:17.329	500		21.34
			500	21.34
			500	21.34
12/12/2025	08:36:27.798	240		21.38
			240	21.38
			240	21.38
12/12/2025	08:35:35.584	150		21.34
			150	21.34
			150	21.34
12/12/2025	08:34:42.764	485		21.34
			485	21.34
			485	21.34
12/12/2025	08:33:05.775	111		21.38
			111	21.38
			111	21.38
12/12/2025	08:32:57.194	111		21.38
			111	21.38
			111	21.38
12/12/2025	08:32:52.945	121		21.38
			121	21.38
			121	21.38
12/12/2025	08:29:25.364	30		21.34
			30	21.34
			30	21.34
12/12/2025	08:28:42.272	300		21.38
			150	21.38
			25	21.38
			300	21.38
			125	21.38
12/12/2025	08:24:54.024	200		21.35
			200	21.35
			200	21.35
12/12/2025	08:24:50.514	1 665		21.34
			1 000	21.34
			1 665	21.34
			400	21.34
			70	21.34
			100	21.34
			10	21.34
			60	21.34
			25	21.34
12/12/2025	08:24:10.547	500		21.29
			500	21.29
			500	21.29
12/12/2025	08:22:34.359	500		21.29
			500	21.29
			500	21.29
12/12/2025	08:22:21.110	500		21.29
			500	21.29
			500	21.29
12/12/2025	08:20:50.677	500		21.29
			500	21.29
			500	21.29
12/12/2025	08:20:39.409	475		21.25
			475	21.25
			100	21.25
			375	21.25
12/12/2025	08:19:55.217	1		21.29
			1	21.29
			1	21.29
12/12/2025	08:19:45.081	453		21.29
			200	21.29
			253	21.29
			453	21.29
12/12/2025	08:17:22.360	2		21.29
			2	21.29
			2	21.29
12/12/2025	08:16:35.496	200		21.28
			200	21.28
			160	21.28
			40	21.28
12/12/2025	08:09:28.502	50		21.29
			50	21.29
			50	21.29
12/12/2025	08:07:33.511	101		21.17
			101	21.17
			61	21.17
			40	21.17
12/12/2025	08:00:36.469	200		21.29
			200	21.29
			200	21.29
12/12/2025	08:00:16.437	3		21.17
			3	21.17
			3	21.17
12/12/2025	08:00:08.578	7		21.29
			7	21.29
			7	21.29
12/12/2025	08:00:07.479	1		21.17
			1	21.17
			1	21.17
12/12/2025	08:00:02.555	7		21.29
			7	21.29
			7	21.29
12/12/2025	07:57:31.604	60		21.29
			60	21.29
			60	21.29
12/12/2025	07:53:15.545	500		21.29
			500	21.29
			500	21.29
12/12/2025	07:48:09.522	500		21.29
			275	21.29
			100	21.29
			125	21.29
			500	21.29
12/12/2025	07:40:39.620	10		21.20
			10	21.20
			10	21.20
12/12/2025	07:32:26.394	1 743		21.25
			200	21.25
			8	21.25
			1 000	21.25
			100	21.25
			50	21.25
			200	21.25
			50	21.25
			235	21.25
			200	21.25
			80	21.25
			270	21.25
			44	21.25
			500	21.25
			200	21.25
			99	21.25
			20	21.25
			230	21.25

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