Tradegate Exchange

Heidelberger Druckmaschinen AG

471

326

1.982

Date	Time	Volume	Order Volume	Price
20/08/2025	18:58:25.364	500		1.974
			500	1.974
			500	1.974
20/08/2025	18:52:10.512	700		1.98
			700	1.98
			200	1.98
			500	1.98
20/08/2025	18:50:34.393	245		2.00
			245	2.00
			245	2.00
20/08/2025	18:43:35.068	200		2.00
			200	2.00
			200	2.00
20/08/2025	18:42:29.421	150		2.00
			150	2.00
			150	2.00
20/08/2025	18:39:30.770	5		1.974
			5	1.974
			5	1.974
20/08/2025	18:38:57.842	4 000		2.00
			4 000	2.00
			4 000	2.00
20/08/2025	18:38:46.746	50		2.00
			50	2.00
			50	2.00
20/08/2025	18:38:03.961	2 895		1.976
			895	1.976
			2 895	1.976
			1 000	1.976
			1 000	1.976
20/08/2025	18:37:59.274	2 900		1.976
			1 000	1.976
			1 000	1.976
			50	1.976
			300	1.976
			2 900	1.976
			200	1.976
			150	1.976
			100	1.976
			100	1.976
20/08/2025	18:37:47.041	1 876		1.976
			1 366	1.976
			26	1.976
			510	1.976
			1 000	1.976
			300	1.976
			50	1.976
			500	1.976
20/08/2025	18:37:47.004	1 000		1.99
			500	1.99
			500	1.99
			1 000	1.99
20/08/2025	18:37:46.896	446		1.976
			271	1.976
			446	1.976
			30	1.976
			100	1.976
			5	1.976
			40	1.976
20/08/2025	18:31:00.805	19 540		2.00
			300	2.00
			500	2.00
			100	2.00
			600	2.00
			13 740	2.00
			13 540	2.00
			6 000	2.00
			300	2.00
			4 000	2.00
20/08/2025	18:30:35.069	4 000		2.005
			4 000	2.005
			4 000	2.005
20/08/2025	18:28:08.108	500		2.005
			500	2.005
			500	2.005
20/08/2025	18:21:00.255	13		2.005
			13	2.005
			13	2.005
20/08/2025	18:18:32.554	5		2.03
			5	2.03
			5	2.03
20/08/2025	18:16:27.216	800		2.00
			800	2.00
			800	2.00
20/08/2025	18:16:11.363	1		2.00
			1	2.00
			1	2.00
20/08/2025	18:10:54.427	10 000		2.00
			10 000	2.00
			100	2.00
			500	2.00
			5 300	2.00
			100	2.00
			2 000	2.00
			2 000	2.00
20/08/2025	18:09:19.908	30		2.00
			30	2.00
			10	2.00
			20	2.00
20/08/2025	18:04:42.942	1 500		2.00
			222	2.00
			1 500	2.00
			490	2.00
			200	2.00
			88	2.00
			500	2.00
20/08/2025	17:56:34.107	1 000		2.00
			1 000	2.00
			1 000	2.00
20/08/2025	17:55:50.052	500		2.00
			500	2.00
			200	2.00
			100	2.00
			200	2.00
20/08/2025	17:55:33.474	1 000		2.00
			1 000	2.00
			1 000	2.00
20/08/2025	17:53:28.999	1 000		2.01
			1 000	2.01
			1 000	2.01
20/08/2025	17:46:18.348	12 130		2.00
			1 225	2.00
			600	2.00
			10	2.00
			1 000	2.00
			60	2.00
			850	2.00
			210	2.00
			1 000	2.00
			1 500	2.00
			50	2.00
			5 000	2.00
			500	2.00
			1 000	2.00
			100	2.00
			800	2.00
			300	2.00
			500	2.00
			100	2.00
			150	2.00
			150	2.00
			1 000	2.00
			2 650	2.00
			3 244	2.00
			1 000	2.00
			1 000	2.00
			61	2.00
			200	2.00
20/08/2025	17:46:18.277	4 500		2.00
			2 000	2.00
			2 000	2.00
			4 500	2.00
			500	2.00
20/08/2025	17:38:45.987	6 000		2.005
			750	2.005
			6 000	2.005
			1 000	2.005
			2 250	2.005
			2 000	2.005
20/08/2025	17:36:58.815	1 000		2.01
			1 000	2.01
			1 000	2.01
20/08/2025	17:36:50.322	6		2.005
			6	2.005
			6	2.005
20/08/2025	17:36:36.554	1 500		2.005
			200	2.005
			750	2.005
			550	2.005
			500	2.005
			500	2.005
			500	2.005
20/08/2025	17:36:36.515	800		2.005
			500	2.005
			100	2.005
			200	2.005
			800	2.005
20/08/2025	17:36:20.809	9 496		2.03
			9 296	2.03
			9 496	2.03
			200	2.03
20/08/2025	17:28:27.811	700		2.02
			700	2.02
			700	2.02
20/08/2025	17:27:10.079	600		2.025
			600	2.025
			600	2.025
20/08/2025	17:24:58.752	25		2.025
			25	2.025
			25	2.025
20/08/2025	17:23:55.392	750		2.02
			750	2.02
			750	2.02
20/08/2025	17:23:13.697	1		2.025
			1	2.025
			1	2.025
20/08/2025	17:22:40.889	1		2.025
			1	2.025
			1	2.025
20/08/2025	17:21:55.017	40		2.02
			40	2.02
			40	2.02
20/08/2025	17:21:42.783	1 960		2.02
			1 960	2.02
			1 960	2.02
20/08/2025	17:18:30.420	1 519		2.025
			1 519	2.025
			1 519	2.025
20/08/2025	17:18:30.063	1 000		2.025
			1 000	2.025
			1 000	2.025
20/08/2025	17:18:29.505	4 000		2.025
			4 000	2.025
			4 000	2.025
20/08/2025	17:18:09.356	4 000		2.03
			4 000	2.03
			4 000	2.03
20/08/2025	17:14:34.392	2 000		2.02
			2 000	2.02
			2 000	2.02
20/08/2025	17:10:46.657	3 940		2.03
			3 940	2.03
			3 940	2.03
20/08/2025	17:10:01.245	3 665		2.03
			3 665	2.03
			3 665	2.03
20/08/2025	17:10:00.376	1 500		2.025
			1 500	2.025
			1 500	2.025
20/08/2025	17:08:56.220	16 692		2.03
			16 692	2.03
			16 692	2.03
20/08/2025	17:08:36.250	530		2.025
			530	2.025
			530	2.025
20/08/2025	17:00:28.491	500		2.025
			500	2.025
			500	2.025
20/08/2025	16:58:12.068	1 424		2.025
			1 424	2.025
			1 424	2.025
20/08/2025	16:56:57.093	200		2.03
			200	2.03
			200	2.03
20/08/2025	16:56:12.854	300		2.03
			300	2.03
			300	2.03
20/08/2025	16:55:24.911	93		2.03
			93	2.03
			93	2.03
20/08/2025	16:55:17.933	50		2.03
			50	2.03
			50	2.03
20/08/2025	16:51:46.299	750		2.025
			750	2.025
			750	2.025
20/08/2025	16:50:40.826	3 843		2.02
			1 500	2.02
			3 843	2.02
			2 343	2.02
20/08/2025	16:50:38.169	4 000		2.02
			4 000	2.02
			4 000	2.02
20/08/2025	16:50:38.077	10 157		2.02
			111	2.02
			6 000	2.02
			46	2.02
			10 157	2.02
			4 000	2.02
20/08/2025	16:50:37.904	2 250		2.025
			2 000	2.025
			250	2.025
			14	2.025
			2 236	2.025
20/08/2025	16:48:59.028	4 000		2.03
			4 000	2.03
			4 000	2.03
20/08/2025	16:42:31.492	200		2.03
			200	2.03
			200	2.03
20/08/2025	16:39:21.028	800		2.03
			800	2.03
			800	2.03
20/08/2025	16:37:19.974	993		2.03
			993	2.03
			993	2.03
20/08/2025	16:36:15.135	4 007		2.03
			4 000	2.03
			7	2.03
			4 007	2.03
20/08/2025	16:33:11.949	1 000		2.03
			1 000	2.03
			1 000	2.03
20/08/2025	16:32:33.690	350		2.03
			350	2.03
			350	2.03
20/08/2025	16:31:23.126	4 000		2.03
			4 000	2.03
			4 000	2.03
20/08/2025	16:31:01.207	100		2.035
			100	2.035
			100	2.035
20/08/2025	16:29:20.441	10		2.03
			10	2.03
			10	2.03
20/08/2025	16:26:21.361	1 500		2.03
			1 500	2.03
			1 500	2.03
20/08/2025	16:23:09.232	50		2.04
			50	2.04
			50	2.04
20/08/2025	16:22:53.396	4 000		2.035
			4 000	2.035
			4 000	2.035
20/08/2025	16:20:46.140	2 000		2.04
			2 000	2.04
			2 000	2.04
20/08/2025	16:08:42.594	3 000		2.03
			3 000	2.03
			3 000	2.03
20/08/2025	16:08:32.224	4 000		2.035
			4 000	2.035
			4 000	2.035
20/08/2025	16:06:10.689	3		2.035
			3	2.035
			3	2.035
20/08/2025	16:05:09.998	332		2.035
			332	2.035
			332	2.035
20/08/2025	16:05:06.550	50		2.035
			50	2.035
			50	2.035
20/08/2025	16:03:52.941	200		2.03
			200	2.03
			200	2.03
20/08/2025	15:59:57.571	1 000		2.03
			1 000	2.03
			1 000	2.03
20/08/2025	15:59:53.066	4 000		2.03
			4 000	2.03
			4 000	2.03
20/08/2025	15:58:34.726	4 500		2.03
			3 935	2.03
			4 500	2.03
			450	2.03
			115	2.03
20/08/2025	15:56:41.675	9		2.03
			9	2.03
			9	2.03
20/08/2025	15:54:27.682	3 510		2.04
			3 000	2.04
			510	2.04
			3 510	2.04
20/08/2025	15:54:20.807	160		2.05
			160	2.05
			160	2.05
20/08/2025	15:52:42.719	1		2.05
			1	2.05
			1	2.05
20/08/2025	15:52:09.411	1		2.05
			1	2.05
			1	2.05
20/08/2025	15:51:05.125	20		2.045
			20	2.045
			20	2.045
20/08/2025	15:50:56.903	40		2.045
			40	2.045
			40	2.045
20/08/2025	15:38:10.420	30		2.06
			30	2.06
			30	2.06
20/08/2025	15:38:05.982	2 000		2.045
			2 000	2.045
			2 000	2.045
20/08/2025	15:36:32.116	600		2.045
			600	2.045
			600	2.045
20/08/2025	15:34:24.311	7		2.045
			7	2.045
			7	2.045
20/08/2025	15:29:58.483	4 000		2.05
			4 000	2.05
			4 000	2.05
20/08/2025	15:28:02.593	128		2.055
			128	2.055
			128	2.055
20/08/2025	15:25:34.704	2		2.055
			2	2.055
			2	2.055
20/08/2025	15:09:18.582	33		2.045
			33	2.045
			33	2.045
20/08/2025	15:08:28.346	100		2.05
			100	2.05
			100	2.05
20/08/2025	14:59:32.882	2 400		2.06
			2 400	2.06
			2 400	2.06
20/08/2025	14:56:47.267	250		2.05
			250	2.05
			250	2.05
20/08/2025	14:55:18.521	3 020		2.05
			3 020	2.05
			3 020	2.05
20/08/2025	14:46:26.040	1 200		2.05
			1 200	2.05
			1 200	2.05
20/08/2025	14:42:59.467	3		2.05
			3	2.05
			3	2.05
20/08/2025	14:42:24.133	500		2.05
			500	2.05
			500	2.05
20/08/2025	14:36:57.991	1		2.06
			1	2.06
			1	2.06
20/08/2025	14:36:21.353	1		2.07
			1	2.07
			1	2.07
20/08/2025	14:36:09.135	500		2.06
			500	2.06
			500	2.06
20/08/2025	14:35:20.877	1		2.06
			1	2.06
			1	2.06
20/08/2025	14:28:10.311	1 500		2.06
			1 500	2.06
			1 500	2.06
20/08/2025	14:26:00.240	1 000		2.06
			1 000	2.06
			1 000	2.06
20/08/2025	14:22:49.257	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	14:21:50.670	2 225		2.06
			2 225	2.06
			2 225	2.06
20/08/2025	14:15:41.500	200		2.06
			200	2.06
			200	2.06
20/08/2025	14:15:32.034	3 000		2.06
			3 000	2.06
			3 000	2.06
20/08/2025	14:15:00.960	2 499		2.06
			2 499	2.06
			2 499	2.06
20/08/2025	14:08:26.586	1 000		2.065
			1 000	2.065
			1 000	2.065
20/08/2025	14:04:24.150	2 000		2.065
			2 000	2.065
			1 000	2.065
			1 000	2.065
20/08/2025	14:02:41.796	600		2.07
			600	2.07
			600	2.07
20/08/2025	13:50:23.319	3		2.065
			3	2.065
			3	2.065
20/08/2025	13:49:49.299	49		2.075
			49	2.075
			49	2.075
20/08/2025	13:44:45.051	200		2.065
			200	2.065
			200	2.065
20/08/2025	13:29:58.632	4 000		2.07
			4 000	2.07
			4 000	2.07
20/08/2025	13:27:36.334	1 000		2.065
			1 000	2.065
			1 000	2.065
20/08/2025	13:23:58.118	4 000		2.075
			4 000	2.075
			4 000	2.075
20/08/2025	13:22:59.183	49		2.075
			49	2.075
			49	2.075
20/08/2025	13:15:19.898	4		2.06
			4	2.06
			4	2.06
20/08/2025	13:11:23.394	4 000		2.075
			4 000	2.075
			4 000	2.075
20/08/2025	13:08:23.124	4 000		2.075
			4 000	2.075
			4 000	2.075
20/08/2025	13:06:58.260	59		2.075
			59	2.075
			59	2.075
20/08/2025	13:05:22.629	4 000		2.075
			4 000	2.075
			4 000	2.075
20/08/2025	13:01:13.198	20		2.05
			20	2.05
			20	2.05
20/08/2025	13:00:33.658	50		2.075
			50	2.075
			50	2.075
20/08/2025	12:58:25.122	16 000		2.055
			16 000	2.055
			16 000	2.055
20/08/2025	12:57:55.124	4 000		2.065
			4 000	2.065
			4 000	2.065
20/08/2025	12:55:07.593	500		2.065
			500	2.065
			500	2.065
20/08/2025	12:52:01.970	117		2.06
			117	2.06
			117	2.06
20/08/2025	12:47:10.933	100		2.065
			100	2.065
			100	2.065
20/08/2025	12:46:59.738	1 000		2.065
			1 000	2.065
			1 000	2.065
20/08/2025	12:40:20.809	400		2.06
			400	2.06
			400	2.06
20/08/2025	12:38:09.832	1		2.075
			1	2.075
			1	2.075
20/08/2025	12:37:39.464	1		2.075
			1	2.075
			1	2.075
20/08/2025	12:36:57.526	5		2.07
			5	2.07
			5	2.07
20/08/2025	12:33:37.184	400		2.075
			400	2.075
			400	2.075
20/08/2025	12:27:36.056	420		2.07
			420	2.07
			420	2.07
20/08/2025	12:26:02.175	200		2.07
			200	2.07
			200	2.07
20/08/2025	12:24:59.220	2 000		2.07
			2 000	2.07
			2 000	2.07
20/08/2025	12:21:00.640	4 000		2.075
			4 000	2.075
			4 000	2.075
20/08/2025	12:18:13.800	246		2.07
			246	2.07
			246	2.07
20/08/2025	12:13:36.960	4 000		2.08
			4 000	2.08
			4 000	2.08
20/08/2025	12:09:53.964	500		2.06
			500	2.06
			500	2.06
20/08/2025	12:08:43.028	1 400		2.05
			1 400	2.05
			1 400	2.05
20/08/2025	12:06:24.934	137		2.06
			137	2.06
			137	2.06
20/08/2025	12:01:24.340	3 000		2.045
			3 000	2.045
			3 000	2.045
20/08/2025	11:56:38.082	900		2.045
			900	2.045
			900	2.045
20/08/2025	11:56:37.886	4 000		2.045
			4 000	2.045
			4 000	2.045
20/08/2025	11:56:32.608	5 100		2.045
			4 000	2.045
			5 100	2.045
			1 100	2.045
20/08/2025	11:55:25.400	500		2.06
			500	2.06
			500	2.06
20/08/2025	11:54:15.165	730		2.045
			730	2.045
			730	2.045
20/08/2025	11:52:27.903	4 000		2.045
			1 000	2.045
			4 000	2.045
			1 000	2.045
			2 000	2.045
20/08/2025	11:49:14.353	500		2.07
			30	2.07
			500	2.07
			470	2.07
20/08/2025	11:36:29.182	1 000		2.065
			1 000	2.065
			1 000	2.065
20/08/2025	11:36:25.241	3 913		2.065
			2 913	2.065
			1 000	2.065
			3 913	2.065
20/08/2025	11:29:36.336	1 000		2.055
			1 000	2.055
			1 000	2.055
20/08/2025	11:28:24.842	1 000		2.055
			1 000	2.055
			1 000	2.055
20/08/2025	11:19:55.205	2 000		2.055
			2 000	2.055
			2 000	2.055
20/08/2025	11:19:51.559	15		2.055
			15	2.055
			15	2.055
20/08/2025	11:19:47.769	1 500		2.055
			1 500	2.055
			1 500	2.055
20/08/2025	11:17:43.760	4 000		2.055
			150	2.055
			4 000	2.055
			3 850	2.055
20/08/2025	11:08:08.723	4 000		2.055
			4 000	2.055
			4 000	2.055
20/08/2025	11:05:34.692	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	11:04:32.624	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	11:03:30.374	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	11:02:48.674	150		2.07
			150	2.07
			150	2.07
20/08/2025	11:00:57.798	2 600		2.055
			2 600	2.055
			2 600	2.055
20/08/2025	10:59:48.696	1 000		2.06
			1 000	2.06
			1 000	2.06
20/08/2025	10:58:49.946	54		2.06
			54	2.06
			54	2.06
20/08/2025	10:54:19.337	250		2.06
			250	2.06
			250	2.06
20/08/2025	10:53:13.391	100		2.06
			100	2.06
			100	2.06
20/08/2025	10:52:13.313	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	10:51:42.842	400		2.07
			400	2.07
			400	2.07
20/08/2025	10:51:20.824	100		2.075
			100	2.075
			100	2.075
20/08/2025	10:51:02.808	4 000		2.065
			4 000	2.065
			4 000	2.065
20/08/2025	10:48:52.904	1 700		2.075
			1 700	2.075
			1 700	2.075
20/08/2025	10:48:24.107	130		2.065
			130	2.065
			130	2.065
20/08/2025	10:46:24.361	1 300		2.065
			1 300	2.065
			1 300	2.065
20/08/2025	10:45:58.333	12 500		2.065
			12 500	2.065
			12 500	2.065
20/08/2025	10:45:48.711	4 000		2.065
			4 000	2.065
			4 000	2.065
20/08/2025	10:45:48.168	3 000		2.06
			3 000	2.06
			3 000	2.06
20/08/2025	10:45:41.532	20 000		2.055
			17 000	2.055
			20 000	2.055
			3 000	2.055
20/08/2025	10:45:28.320	4 000		2.065
			4 000	2.065
			4 000	2.065
20/08/2025	10:45:18.238	150		2.065
			150	2.065
			150	2.065
20/08/2025	10:43:04.091	460		2.065
			460	2.065
			460	2.065
20/08/2025	10:42:11.106	4 000		2.065
			4 000	2.065
			4 000	2.065
20/08/2025	10:35:14.456	1		2.06
			1	2.06
			1	2.06
20/08/2025	10:35:12.750	3		2.06
			3	2.06
			3	2.06
20/08/2025	10:30:18.307	1 000		2.06
			1 000	2.06
			1 000	2.06
20/08/2025	10:29:25.045	3 000		2.06
			3 000	2.06
			3 000	2.06
20/08/2025	10:22:05.403	700		2.06
			699	2.06
			700	2.06
			1	2.06
20/08/2025	10:15:28.907	1 000		2.06
			1 000	2.06
			1 000	2.06
20/08/2025	10:14:35.672	160		2.06
			160	2.06
			160	2.06
20/08/2025	10:13:46.061	25		2.075
			25	2.075
			25	2.075
20/08/2025	10:11:04.661	4 000		2.08
			4 000	2.08
			1 700	2.08
			2 300	2.08
20/08/2025	10:09:27.580	400		2.08
			400	2.08
			400	2.08
20/08/2025	10:07:27.697	1 800		2.06
			1 800	2.06
			1 800	2.06
20/08/2025	10:03:47.500	1 000		2.06
			1 000	2.06
			1 000	2.06
20/08/2025	10:03:38.917	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	10:03:14.660	4 000		2.055
			4 000	2.055
			4 000	2.055
20/08/2025	10:03:13.490	5 000		2.055
			5 000	2.055
			5 000	2.055
20/08/2025	10:02:02.575	3 000		2.06
			3 000	2.06
			3 000	2.06
20/08/2025	10:02:02.373	4 000		2.06
			2 000	2.06
			4 000	2.06
			2 000	2.06
20/08/2025	10:01:55.999	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	10:01:32.401	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	10:01:11.834	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	09:58:27.950	200		2.08
			200	2.08
			200	2.08
20/08/2025	09:47:44.921	2 000		2.06
			2 000	2.06
			2 000	2.06
20/08/2025	09:45:47.918	1		2.07
			1	2.07
			1	2.07
20/08/2025	09:45:14.827	1		2.07
			1	2.07
			1	2.07
20/08/2025	09:44:12.372	5		2.06
			5	2.06
			5	2.06
20/08/2025	09:43:17.915	500		2.06
			500	2.06
			500	2.06
20/08/2025	09:38:03.579	22		2.06
			22	2.06
			22	2.06
20/08/2025	09:37:09.317	200		2.06
			200	2.06
			200	2.06
20/08/2025	09:34:42.677	500		2.06
			500	2.06
			500	2.06
20/08/2025	09:32:55.754	600		2.07
			600	2.07
			600	2.07
20/08/2025	09:31:28.869	2 000		2.055
			2 000	2.055
			2 000	2.055
20/08/2025	09:30:46.687	147		2.055
			147	2.055
			147	2.055
20/08/2025	09:29:58.458	4 000		2.06
			4 000	2.06
			4 000	2.06
20/08/2025	09:29:22.603	850		2.07
			600	2.07
			850	2.07
			250	2.07
20/08/2025	09:27:31.039	1 000		2.055
			1 000	2.055
			1 000	2.055
20/08/2025	09:24:35.605	2 000		2.05
			2 000	2.05
			2 000	2.05
20/08/2025	09:24:29.588	4 000		2.05
			4 000	2.05
			4 000	2.05
20/08/2025	09:24:27.905	3 000		2.05
			3 000	2.05
			3 000	2.05
20/08/2025	09:23:00.612	2 400		2.05
			2 400	2.05
			2 400	2.05
20/08/2025	09:21:33.691	200		2.05
			200	2.05
			200	2.05
20/08/2025	09:20:55.231	1 500		2.05
			1 500	2.05
			1 500	2.05
20/08/2025	09:17:45.806	1 370		2.055
			1 370	2.055
			1 370	2.055
20/08/2025	09:13:53.774	2 468		2.055
			2 468	2.055
			2 468	2.055
20/08/2025	09:12:57.453	1 000		2.065
			1 000	2.065
			1 000	2.065
20/08/2025	09:07:25.875	1 000		2.05
			1 000	2.05
			1 000	2.05
20/08/2025	09:05:39.614	50		2.065
			50	2.065
			50	2.065
20/08/2025	09:04:05.377	1 000		2.045
			1 000	2.045
			1 000	2.045
20/08/2025	09:04:00.967	500		2.065
			500	2.065
			500	2.065
20/08/2025	09:03:12.804	4 000		2.045
			4 000	2.045
			4 000	2.045
20/08/2025	09:01:42.534	4 000		2.035
			4 000	2.035
			4 000	2.035
20/08/2025	09:01:39.797	3 000		2.035
			504	2.035
			3 000	2.035
			2 496	2.035
20/08/2025	09:01:34.982	3 000		2.04
			400	2.04
			2 504	2.04
			96	2.04
			3 000	2.04
20/08/2025	09:01:30.792	2 138		2.045
			2 138	2.045
			2 138	2.045
20/08/2025	09:01:26.509	4 000		2.045
			4 000	2.045
			138	2.045
			2 862	2.045
			1 000	2.045
20/08/2025	09:01:08.418	4 000		2.045
			4 000	2.045
			4 000	2.045
20/08/2025	09:00:53.122	4 107		2.045
			500	2.045
			998	2.045
			1 000	2.045
			1 463	2.045
			146	2.045
			4 000	2.045
			7	2.045
			100	2.045
20/08/2025	08:57:01.714	500		2.05
			500	2.05
			500	2.05
20/08/2025	08:52:14.608	4 000		2.07
			4 000	2.07
			454	2.07
			2 546	2.07
			500	2.07
			500	2.07
20/08/2025	08:52:13.595	5		2.07
			5	2.07
			5	2.07
20/08/2025	08:46:58.878	1 000		2.05
			1 000	2.05
			1 000	2.05
20/08/2025	08:45:24.320	1 500		2.05
			1 500	2.05
			1 500	2.05
20/08/2025	08:42:11.158	2 000		2.05
			2 000	2.05
			2 000	2.05
20/08/2025	08:41:14.665	224		2.05
			224	2.05
			224	2.05
20/08/2025	08:40:23.935	1 500		2.055
			1 500	2.055
			1 500	2.055
20/08/2025	08:38:39.243	25		2.07
			25	2.07
			25	2.07
20/08/2025	08:33:41.890	500		2.055
			500	2.055
			500	2.055
20/08/2025	08:32:56.803	780		2.055
			780	2.055
			780	2.055
20/08/2025	08:32:43.348	7 500		2.05
			7 500	2.05
			7 500	2.05
20/08/2025	08:32:27.985	5 700		2.055
			4 000	2.055
			1 700	2.055
			5 700	2.055
20/08/2025	08:31:16.449	436		2.055
			436	2.055
			436	2.055
20/08/2025	08:26:57.471	1 075		2.055
			500	2.055
			575	2.055
			1 075	2.055
20/08/2025	08:26:44.405	150		2.055
			150	2.055
			150	2.055
20/08/2025	08:23:37.363	500		2.055
			500	2.055
			500	2.055
20/08/2025	08:22:18.979	899		2.055
			899	2.055
			899	2.055
20/08/2025	08:21:20.662	500		2.055
			500	2.055
			500	2.055
20/08/2025	08:18:44.915	6 150		2.05
			700	2.05
			1 500	2.05
			10	2.05
			1 350	2.05
			6 140	2.05
			2 500	2.05
			100	2.05
20/08/2025	08:18:38.260	27 000		2.05
			100	2.05
			1 250	2.05
			500	2.05
			3 000	2.05
			24 000	2.05
			4 900	2.05
			1 000	2.05
			2 500	2.05
			4 890	2.05
			500	2.05
			4 900	2.05
			1 460	2.05
			5 000	2.05
20/08/2025	08:18:07.628	4 500		2.055
			4 000	2.055
			4 500	2.055
			500	2.055
20/08/2025	08:17:27.462	1 000		2.085
			1 000	2.085
			1 000	2.085
20/08/2025	08:16:11.223	3 500		2.055
			3 500	2.055
			1 500	2.055
			2 000	2.055
20/08/2025	08:11:55.302	4 000		2.055
			2 000	2.055
			2 000	2.055
			4 000	2.055
20/08/2025	08:09:26.519	100		2.06
			100	2.06
			100	2.06
20/08/2025	08:01:36.382	1 000		2.055
			1 000	2.055
			1 000	2.055
20/08/2025	08:00:36.007	29		2.055
			29	2.055
			29	2.055
20/08/2025	08:00:34.707	3		2.07
			3	2.07
			3	2.07
20/08/2025	08:00:23.938	6		2.055
			6	2.055
			6	2.055
20/08/2025	08:00:18.014	1 720		2.055
			1 720	2.055
			1 720	2.055
20/08/2025	08:00:10.901	946		2.07
			946	2.07
			946	2.07
20/08/2025	07:59:49.266	500		2.07
			500	2.07
			500	2.07
20/08/2025	07:58:04.629	800		2.065
			800	2.065
			317	2.065
			483	2.065
20/08/2025	07:50:32.128	48		2.065
			48	2.065
			48	2.065

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: 1 555.00
Ask: 1 566.00
Volume: 89 139
-0.48%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice