Tradegate Exchange

RWE AG

292

256

43.16

Date	Time	Volume	Order Volume	Price
11/12/2025	15:53:17.782	23		43.16
			23	43.16
			23	43.16
11/12/2025	15:52:50.621	30		43.19
			30	43.19
			30	43.19
11/12/2025	15:47:30.772	107		43.16
			107	43.16
			107	43.16
11/12/2025	15:45:39.765	42		43.14
			42	43.14
			42	43.14
11/12/2025	15:43:53.237	150		43.14
			150	43.14
			150	43.14
11/12/2025	15:43:39.020	100		43.13
			100	43.13
			100	43.13
11/12/2025	15:43:19.628	50		43.15
			50	43.15
			50	43.15
11/12/2025	15:43:07.957	100		43.16
			100	43.16
			100	43.16
11/12/2025	15:41:06.900	3		43.19
			3	43.19
			3	43.19
11/12/2025	15:41:02.465	1		43.19
			1	43.19
			1	43.19
11/12/2025	15:40:41.361	6		43.20
			6	43.20
			6	43.20
11/12/2025	15:40:04.799	138		43.20
			138	43.20
			138	43.20
11/12/2025	15:37:51.166	20		43.17
			20	43.17
			20	43.17
11/12/2025	15:37:14.329	230		43.13
			230	43.13
			230	43.13
11/12/2025	15:36:34.579	9		43.11
			9	43.11
			9	43.11
11/12/2025	15:32:38.290	10		43.07
			10	43.07
			10	43.07
11/12/2025	15:25:59.307	59		43.09
			59	43.09
			59	43.09
11/12/2025	15:22:00.944	500		43.09
			500	43.09
			500	43.09
11/12/2025	15:21:05.924	210		43.10
			210	43.10
			210	43.10
11/12/2025	15:20:55.824	50		43.09
			50	43.09
			50	43.09
11/12/2025	15:19:01.633	72		43.16
			72	43.16
			72	43.16
11/12/2025	15:19:01.494	421		43.16
			198	43.16
			421	43.16
			79	43.16
			78	43.16
			66	43.16
11/12/2025	15:19:01.395	51		43.16
			51	43.16
			51	43.16
11/12/2025	15:19:01.271	41		43.16
			41	43.16
			41	43.16
11/12/2025	15:18:59.530	174		43.16
			12	43.16
			174	43.16
			140	43.16
			15	43.16
			7	43.16
11/12/2025	15:18:59.491	7		43.16
			7	43.16
			7	43.16
11/12/2025	15:16:20.498	300		43.09
			300	43.09
			300	43.09
11/12/2025	15:07:50.132	250		43.11
			250	43.11
			250	43.11
11/12/2025	15:06:15.549	70		43.07
			70	43.07
			70	43.07
11/12/2025	15:02:30.956	16		43.02
			16	43.02
			16	43.02
11/12/2025	15:01:48.222	160		43.00
			160	43.00
			160	43.00
11/12/2025	15:00:02.460	50		43.01
			50	43.01
			50	43.01
11/12/2025	14:58:53.486	1		43.01
			1	43.01
			1	43.01
11/12/2025	14:53:10.257	100		42.96
			100	42.96
			100	42.96
11/12/2025	14:52:14.530	750		42.96
			750	42.96
			750	42.96
11/12/2025	14:51:20.993	13		42.95
			13	42.95
			13	42.95
11/12/2025	14:49:35.466	45		42.91
			45	42.91
			45	42.91
11/12/2025	14:48:00.001	20		42.93
			20	42.93
			20	42.93
11/12/2025	14:47:52.504	90		42.93
			90	42.93
			90	42.93
11/12/2025	14:47:28.984	347		42.93
			347	42.93
			347	42.93
11/12/2025	14:42:15.649	50		42.92
			50	42.92
			50	42.92
11/12/2025	14:41:17.711	9		42.94
			9	42.94
			9	42.94
11/12/2025	14:40:00.921	25		42.91
			25	42.91
			25	42.91
11/12/2025	14:39:53.388	750		42.91
			750	42.91
			750	42.91
11/12/2025	14:39:30.198	38		42.91
			38	42.91
			38	42.91
11/12/2025	14:39:30.070	550		42.92
			500	42.92
			550	42.92
			50	42.92
11/12/2025	14:36:13.916	20		42.94
			20	42.94
			20	42.94
11/12/2025	14:36:13.801	50		42.95
			50	42.95
			30	42.95
			20	42.95
11/12/2025	14:36:08.069	750		42.95
			750	42.95
			750	42.95
11/12/2025	14:36:07.873	750		42.96
			750	42.96
			750	42.96
11/12/2025	14:34:45.595	501		43.00
			501	43.00
			501	43.00
11/12/2025	14:34:43.155	1 250		43.00
			550	43.00
			200	43.00
			1 250	43.00
			300	43.00
			50	43.00
			150	43.00
11/12/2025	14:34:33.718	750		43.00
			12	43.00
			50	43.00
			99	43.00
			50	43.00
			80	43.00
			13	43.00
			25	43.00
			75	43.00
			146	43.00
			200	43.00
			750	43.00
11/12/2025	14:34:03.284	464		43.02
			464	43.02
			464	43.02
11/12/2025	14:31:31.656	5		43.00
			2	43.00
			5	43.00
			3	43.00
11/12/2025	14:31:08.580	1		43.01
			1	43.01
			1	43.01
11/12/2025	14:30:52.968	350		43.01
			350	43.01
			350	43.01
11/12/2025	14:30:52.817	750		43.01
			750	43.01
			650	43.01
			100	43.01
11/12/2025	14:29:59.106	100		43.02
			100	43.02
			100	43.02
11/12/2025	14:29:15.897	100		43.04
			100	43.04
			100	43.04
11/12/2025	14:27:44.742	250		43.04
			250	43.04
			250	43.04
11/12/2025	14:27:30.199	400		43.04
			400	43.04
			400	43.04
11/12/2025	14:26:45.464	464		43.05
			464	43.05
			464	43.05
11/12/2025	14:26:25.930	1 000		43.06
			1 000	43.06
			1 000	43.06
11/12/2025	14:26:24.410	300		43.06
			300	43.06
			300	43.06
11/12/2025	14:23:26.214	100		43.08
			100	43.08
			100	43.08
11/12/2025	14:20:06.812	49		43.10
			49	43.10
			49	43.10
11/12/2025	14:19:09.223	40		43.09
			40	43.09
			40	43.09
11/12/2025	14:18:22.806	750		43.12
			750	43.12
			750	43.12
11/12/2025	14:17:31.239	127		43.11
			127	43.11
			127	43.11
11/12/2025	14:17:25.826	100		43.12
			100	43.12
			100	43.12
11/12/2025	14:16:30.999	70		43.12
			70	43.12
			70	43.12
11/12/2025	14:13:03.497	200		43.14
			200	43.14
			200	43.14
11/12/2025	14:09:37.431	300		43.22
			300	43.22
			300	43.22
11/12/2025	14:08:13.330	230		43.19
			230	43.19
			230	43.19
11/12/2025	14:06:33.843	24		43.16
			24	43.16
			24	43.16
11/12/2025	14:05:45.763	3		43.15
			3	43.15
			3	43.15
11/12/2025	14:03:35.169	415		43.16
			415	43.16
			415	43.16
11/12/2025	14:03:20.195	50		43.16
			50	43.16
			50	43.16
11/12/2025	14:01:56.699	410		43.15
			410	43.15
			410	43.15
11/12/2025	13:59:30.450	35		43.18
			35	43.18
			35	43.18
11/12/2025	13:59:22.204	70		43.18
			70	43.18
			70	43.18
11/12/2025	13:59:13.619	11		43.18
			11	43.18
			11	43.18
11/12/2025	13:59:12.529	160		43.17
			160	43.17
			160	43.17
11/12/2025	13:55:10.896	320		43.16
			320	43.16
			320	43.16
11/12/2025	13:53:35.525	400		43.17
			400	43.17
			400	43.17
11/12/2025	13:51:55.899	700		43.19
			700	43.19
			700	43.19
11/12/2025	13:51:47.750	140		43.19
			140	43.19
			140	43.19
11/12/2025	13:51:38.909	800		43.19
			800	43.19
			800	43.19
11/12/2025	13:51:29.648	800		43.19
			800	43.19
			800	43.19
11/12/2025	13:51:23.915	800		43.19
			800	43.19
			800	43.19
11/12/2025	13:49:52.260	10		43.20
			10	43.20
			10	43.20
11/12/2025	13:45:58.655	40		43.21
			40	43.21
			40	43.21
11/12/2025	13:45:13.117	100		43.22
			100	43.22
			100	43.22
11/12/2025	13:41:15.126	100		43.21
			100	43.21
			100	43.21
11/12/2025	13:40:31.895	465		43.21
			465	43.21
			465	43.21
11/12/2025	13:39:46.839	77		43.22
			77	43.22
			77	43.22
11/12/2025	13:32:52.060	3		43.21
			3	43.21
			3	43.21
11/12/2025	13:31:34.421	601		43.22
			601	43.22
			601	43.22
11/12/2025	13:31:34.312	750		43.22
			750	43.22
			750	43.22
11/12/2025	13:31:29.125	750		43.22
			750	43.22
			750	43.22
11/12/2025	13:30:36.131	100		43.23
			100	43.23
			100	43.23
11/12/2025	13:29:33.457	1 000		43.23
			1 000	43.23
			1 000	43.23
11/12/2025	13:23:02.295	30		43.28
			30	43.28
			30	43.28
11/12/2025	13:15:14.069	2		43.21
			2	43.21
			2	43.21
11/12/2025	13:11:07.556	12		43.21
			12	43.21
			12	43.21
11/12/2025	13:10:10.857	25		43.22
			25	43.22
			25	43.22
11/12/2025	13:08:27.559	50		43.22
			50	43.22
			50	43.22
11/12/2025	13:06:13.784	46		43.21
			46	43.21
			46	43.21
11/12/2025	13:05:05.389	2		43.21
			2	43.21
			2	43.21
11/12/2025	13:01:01.878	5		43.06
			5	43.06
			5	43.06
11/12/2025	13:00:33.998	1		43.06
			1	43.06
			1	43.06
11/12/2025	12:54:18.235	130		43.18
			130	43.18
			130	43.18
11/12/2025	12:53:53.800	2		43.19
			2	43.19
			2	43.19
11/12/2025	12:49:56.851	83		43.22
			83	43.22
			83	43.22
11/12/2025	12:48:20.823	3		43.23
			3	43.23
			3	43.23
11/12/2025	12:48:05.707	12		43.22
			12	43.22
			12	43.22
11/12/2025	12:44:56.966	138		43.21
			138	43.21
			138	43.21
11/12/2025	12:43:33.548	312		43.24
			312	43.24
			312	43.24
11/12/2025	12:30:17.523	22		43.25
			22	43.25
			22	43.25
11/12/2025	12:26:10.857	5		43.21
			5	43.21
			5	43.21
11/12/2025	12:24:22.041	80		43.20
			80	43.20
			80	43.20
11/12/2025	12:22:26.618	10		43.21
			10	43.21
			10	43.21
11/12/2025	12:21:35.080	272		43.24
			272	43.24
			272	43.24
11/12/2025	12:18:30.909	80		43.21
			80	43.21
			80	43.21
11/12/2025	12:17:21.926	5		43.22
			5	43.22
			5	43.22
11/12/2025	12:08:57.704	20		43.29
			20	43.29
			20	43.29
11/12/2025	12:08:55.205	46		43.29
			46	43.29
			46	43.29
11/12/2025	12:08:50.477	100		43.27
			100	43.27
			100	43.27
11/12/2025	12:07:32.428	55		43.30
			55	43.30
			55	43.30
11/12/2025	12:03:52.599	64		43.25
			64	43.25
			64	43.25
11/12/2025	11:57:13.487	60		43.20
			60	43.20
			60	43.20
11/12/2025	11:56:37.737	173		43.21
			173	43.21
			173	43.21
11/12/2025	11:56:07.857	60		43.21
			60	43.21
			60	43.21
11/12/2025	11:55:25.757	15		43.18
			15	43.18
			15	43.18
11/12/2025	11:50:53.055	50		43.21
			50	43.21
			50	43.21
11/12/2025	11:49:40.544	200		43.22
			200	43.22
			200	43.22
11/12/2025	11:48:42.097	50		43.24
			50	43.24
			50	43.24
11/12/2025	11:44:14.831	24		43.25
			24	43.25
			24	43.25
11/12/2025	11:40:01.535	25		43.24
			25	43.24
			25	43.24
11/12/2025	11:39:20.887	30		43.21
			30	43.21
			30	43.21
11/12/2025	11:37:17.122	400		43.24
			400	43.24
			400	43.24
11/12/2025	11:34:31.909	1 000		43.27
			1 000	43.27
			1 000	43.27
11/12/2025	11:27:26.822	115		43.31
			115	43.31
			115	43.31
11/12/2025	11:26:37.876	13		43.29
			13	43.29
			13	43.29
11/12/2025	11:14:44.591	310		43.31
			310	43.31
			310	43.31
11/12/2025	11:13:54.758	20		43.31
			20	43.31
			20	43.31
11/12/2025	11:13:34.467	750		43.31
			750	43.31
			750	43.31
11/12/2025	11:11:14.555	100		43.26
			100	43.26
			100	43.26
11/12/2025	11:11:07.036	100		43.26
			100	43.26
			100	43.26
11/12/2025	11:10:35.302	100		43.29
			100	43.29
			100	43.29
11/12/2025	11:09:09.278	10		43.31
			10	43.31
			10	43.31
11/12/2025	11:06:59.615	130		43.29
			130	43.29
			130	43.29
11/12/2025	11:04:21.808	10		43.32
			10	43.32
			10	43.32
11/12/2025	11:04:15.230	54		43.31
			54	43.31
			54	43.31
11/12/2025	11:03:35.112	300		43.32
			300	43.32
			300	43.32
11/12/2025	11:00:44.958	200		43.34
			200	43.34
			200	43.34
11/12/2025	11:00:04.206	7		43.33
			7	43.33
			7	43.33
11/12/2025	10:56:24.351	400		43.24
			400	43.24
			400	43.24
11/12/2025	10:53:43.786	240		43.21
			240	43.21
			240	43.21
11/12/2025	10:51:52.506	100		43.24
			100	43.24
			100	43.24
11/12/2025	10:51:36.849	1		43.24
			1	43.24
			1	43.24
11/12/2025	10:49:38.131	500		43.26
			500	43.26
			500	43.26
11/12/2025	10:46:36.835	50		43.21
			50	43.21
			50	43.21
11/12/2025	10:44:55.995	50		43.21
			50	43.21
			50	43.21
11/12/2025	10:44:08.969	1		43.23
			1	43.23
			1	43.23
11/12/2025	10:39:13.301	20		43.25
			20	43.25
			20	43.25
11/12/2025	10:38:21.238	52		43.23
			52	43.23
			52	43.23
11/12/2025	10:38:02.752	55		43.24
			55	43.24
			55	43.24
11/12/2025	10:28:11.137	43		43.21
			43	43.21
			43	43.21
11/12/2025	10:27:52.480	70		43.21
			70	43.21
			70	43.21
11/12/2025	10:25:39.570	113		43.21
			113	43.21
			113	43.21
11/12/2025	10:25:15.368	96		43.19
			96	43.19
			96	43.19
11/12/2025	10:24:40.833	150		43.20
			150	43.20
			150	43.20
11/12/2025	10:24:40.285	20		43.19
			20	43.19
			20	43.19
11/12/2025	10:22:52.587	200		43.20
			200	43.20
			200	43.20
11/12/2025	10:22:28.020	240		43.20
			240	43.20
			240	43.20
11/12/2025	10:21:23.742	75		43.21
			75	43.21
			75	43.21
11/12/2025	10:21:20.963	1		43.21
			1	43.21
			1	43.21
11/12/2025	10:20:45.731	40		43.20
			40	43.20
			40	43.20
11/12/2025	10:19:41.927	125		43.20
			125	43.20
			125	43.20
11/12/2025	10:15:45.748	30		43.20
			30	43.20
			30	43.20
11/12/2025	10:10:22.543	60		43.22
			60	43.22
			60	43.22
11/12/2025	10:08:11.092	250		43.15
			250	43.15
			250	43.15
11/12/2025	10:08:01.420	12		43.18
			12	43.18
			12	43.18
11/12/2025	10:08:01.241	3		43.17
			3	43.17
			3	43.17
11/12/2025	10:05:56.812	140		43.21
			140	43.21
			140	43.21
11/12/2025	10:05:04.580	40		43.20
			40	43.20
			40	43.20
11/12/2025	10:03:34.900	3		43.18
			3	43.18
			3	43.18
11/12/2025	10:02:56.106	1		43.21
			1	43.21
			1	43.21
11/12/2025	10:00:03.116	2		43.15
			2	43.15
			2	43.15
11/12/2025	09:58:21.999	926		43.17
			926	43.17
			926	43.17
11/12/2025	09:56:32.049	360		43.16
			360	43.16
			360	43.16
11/12/2025	09:54:29.308	23		43.17
			23	43.17
			23	43.17
11/12/2025	09:52:35.225	56		43.22
			56	43.22
			56	43.22
11/12/2025	09:49:52.435	5		43.17
			5	43.17
			5	43.17
11/12/2025	09:48:29.373	3		43.16
			3	43.16
			3	43.16
11/12/2025	09:48:02.291	1		43.17
			1	43.17
			1	43.17
11/12/2025	09:46:51.741	6		43.12
			6	43.12
			6	43.12
11/12/2025	09:46:16.100	750		43.14
			750	43.14
			750	43.14
11/12/2025	09:45:41.043	250		43.08
			250	43.08
			250	43.08
11/12/2025	09:43:56.080	1 100		43.06
			1 100	43.06
			1 100	43.06
11/12/2025	09:41:42.314	750		43.12
			750	43.12
			750	43.12
11/12/2025	09:41:09.684	750		43.12
			750	43.12
			750	43.12
11/12/2025	09:41:07.137	300		43.13
			300	43.13
			300	43.13
11/12/2025	09:40:35.658	77		43.12
			77	43.12
			77	43.12
11/12/2025	09:40:13.804	1		43.14
			1	43.14
			1	43.14
11/12/2025	09:39:59.025	1		43.13
			1	43.13
			1	43.13
11/12/2025	09:37:05.330	200		43.15
			200	43.15
			200	43.15
11/12/2025	09:34:12.261	20		43.11
			20	43.11
			20	43.11
11/12/2025	09:31:44.191	750		43.08
			750	43.08
			750	43.08
11/12/2025	09:30:17.473	3		43.12
			3	43.12
			3	43.12
11/12/2025	09:29:33.217	465		43.11
			465	43.11
			465	43.11
11/12/2025	09:29:30.653	100		43.10
			100	43.10
			100	43.10
11/12/2025	09:29:00.178	30		43.12
			30	43.12
			30	43.12
11/12/2025	09:27:57.400	115		43.16
			115	43.16
			115	43.16
11/12/2025	09:24:17.119	10		43.18
			10	43.18
			10	43.18
11/12/2025	09:23:38.044	90		43.16
			90	43.16
			90	43.16
11/12/2025	09:21:16.525	300		43.19
			300	43.19
			300	43.19
11/12/2025	09:17:35.038	5		43.17
			5	43.17
			5	43.17
11/12/2025	09:17:22.087	100		43.14
			100	43.14
			100	43.14
11/12/2025	09:16:43.977	50		43.12
			50	43.12
			50	43.12
11/12/2025	09:16:28.314	150		43.12
			150	43.12
			150	43.12
11/12/2025	09:14:13.611	30		43.15
			30	43.15
			30	43.15
11/12/2025	09:12:46.073	250		43.16
			250	43.16
			250	43.16
11/12/2025	09:10:44.614	133		43.10
			118	43.10
			15	43.10
			133	43.10
11/12/2025	09:09:45.327	93		43.14
			93	43.14
			93	43.14
11/12/2025	09:08:01.369	120		43.14
			120	43.14
			120	43.14
11/12/2025	09:06:43.697	50		43.13
			50	43.13
			50	43.13
11/12/2025	09:06:25.459	250		43.13
			250	43.13
			250	43.13
11/12/2025	09:03:13.449	50		43.20
			50	43.20
			50	43.20
11/12/2025	09:02:49.371	183		43.17
			115	43.17
			68	43.17
			183	43.17
11/12/2025	09:02:49.292	102		43.20
			2	43.20
			102	43.20
			100	43.20
11/12/2025	09:02:49.193	25		43.22
			25	43.22
			25	43.22
11/12/2025	09:01:52.575	600		43.25
			600	43.25
			600	43.25
11/12/2025	09:01:50.775	458		43.29
			458	43.29
			458	43.29
11/12/2025	09:01:15.247	750		43.30
			750	43.30
			8	43.30
			742	43.30
11/12/2025	09:01:02.969	55		43.31
			55	43.31
			55	43.31
11/12/2025	09:01:01.133	7		43.55
			7	43.55
			7	43.55
11/12/2025	08:58:21.805	100		43.55
			100	43.55
			100	43.55
11/12/2025	08:57:45.247	36		43.43
			36	43.43
			36	43.43
11/12/2025	08:57:29.490	230		43.55
			230	43.55
			60	43.55
			170	43.55
11/12/2025	08:57:05.097	70		43.55
			45	43.55
			25	43.55
			70	43.55
11/12/2025	08:55:35.899	170		43.43
			170	43.43
			170	43.43
11/12/2025	08:49:08.112	25		43.53
			25	43.53
			25	43.53
11/12/2025	08:28:16.429	500		43.50
			500	43.50
			500	43.50
11/12/2025	08:28:03.246	20		43.39
			20	43.39
			20	43.39
11/12/2025	08:23:25.976	8		43.39
			8	43.39
			8	43.39
11/12/2025	08:22:46.766	3		43.48
			3	43.48
			3	43.48
11/12/2025	08:21:03.355	230		43.48
			230	43.48
			20	43.48
			59	43.48
			79	43.48
			12	43.48
			60	43.48
11/12/2025	08:14:13.375	10		43.47
			10	43.47
			10	43.47
11/12/2025	08:06:01.427	147		43.39
			147	43.39
			147	43.39
11/12/2025	08:02:53.394	150		43.39
			12	43.39
			20	43.39
			150	43.39
			59	43.39
			59	43.39
11/12/2025	08:00:03.255	3		43.49
			3	43.49
			3	43.49
11/12/2025	07:30:07.589	59		43.39
			59	43.39
			59	43.39
11/12/2025	07:30:03.233	40		43.44
			40	43.44
			40	43.44

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

Oracle Corp.

Bid: 162.16 / Ask: 162.32
Volume: 117 077
-15.11%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 15:57:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice