Tradegate Exchange

freenet AG

314

247

27.86

Date	Time	Volume	Order Volume	Price
17/11/2025	21:51:31.788	200		27.86
			130	27.86
			200	27.86
			70	27.86
17/11/2025	21:51:15.074	500		28.02
			500	28.02
			5	28.02
			70	28.02
			300	28.02
			125	28.02
17/11/2025	21:41:08.700	80		27.80
			75	27.80
			80	27.80
			5	27.80
17/11/2025	21:34:56.272	100		28.00
			25	28.00
			75	28.00
			100	28.00
17/11/2025	21:34:43.590	200		27.92
			200	27.92
			200	27.92
17/11/2025	21:27:25.120	6		27.92
			6	27.92
			6	27.92
17/11/2025	21:25:30.294	125		27.92
			125	27.92
			5	27.92
			120	27.92
17/11/2025	21:16:22.891	159		27.80
			159	27.80
			159	27.80
17/11/2025	21:15:48.716	200		27.80
			200	27.80
			200	27.80
17/11/2025	21:03:53.570	100		27.80
			100	27.80
			100	27.80
17/11/2025	21:03:47.327	200		27.80
			200	27.80
			200	27.80
17/11/2025	20:54:46.798	200		27.76
			200	27.76
			200	27.76
17/11/2025	20:53:27.381	26		27.76
			26	27.76
			26	27.76
17/11/2025	20:52:58.349	60		27.76
			60	27.76
			60	27.76
17/11/2025	20:39:58.201	1		27.68
			1	27.68
			1	27.68
17/11/2025	20:36:04.009	381		27.70
			381	27.70
			381	27.70
17/11/2025	20:32:50.533	150		27.70
			150	27.70
			50	27.70
			100	27.70
17/11/2025	20:31:27.976	200		27.72
			200	27.72
			200	27.72
17/11/2025	20:31:27.686	130		27.72
			100	27.72
			130	27.72
			30	27.72
17/11/2025	20:31:27.584	922		27.74
			922	27.74
			500	27.74
			322	27.74
			50	27.74
			50	27.74
17/11/2025	20:30:09.151	3		27.74
			3	27.74
			3	27.74
17/11/2025	20:30:01.405	1		27.78
			1	27.78
			1	27.78
17/11/2025	20:29:10.033	200		27.74
			25	27.74
			175	27.74
			200	27.74
17/11/2025	20:28:20.984	200		27.78
			200	27.78
			200	27.78
17/11/2025	20:28:20.657	65		27.78
			65	27.78
			55	27.78
			10	27.78
17/11/2025	20:28:20.577	547		27.80
			547	27.80
			547	27.80
17/11/2025	20:26:27.807	3		27.80
			3	27.80
			3	27.80
17/11/2025	20:26:27.797	200		27.80
			150	27.80
			50	27.80
			200	27.80
17/11/2025	20:10:57.252	12		27.88
			12	27.88
			12	27.88
17/11/2025	20:10:17.487	200		27.82
			50	27.82
			200	27.82
			150	27.82
17/11/2025	20:03:11.365	150		27.84
			150	27.84
			150	27.84
17/11/2025	19:56:51.157	150		27.90
			80	27.90
			70	27.90
			150	27.90
17/11/2025	19:46:57.079	80		27.84
			80	27.84
			80	27.84
17/11/2025	19:39:38.342	345		27.84
			200	27.84
			5	27.84
			140	27.84
			345	27.84
17/11/2025	19:18:10.144	5		27.88
			5	27.88
			5	27.88
17/11/2025	19:17:18.715	12		27.82
			7	27.82
			12	27.82
			5	27.82
17/11/2025	18:39:59.910	60		28.02
			5	28.02
			25	28.02
			60	28.02
			30	28.02
17/11/2025	18:34:41.434	100		27.92
			100	27.92
			100	27.92
17/11/2025	18:23:00.011	200		27.86
			200	27.86
			200	27.86
17/11/2025	18:22:21.827	100		28.02
			100	28.02
			100	28.02
17/11/2025	18:22:09.748	200		27.86
			200	27.86
			5	27.86
			95	27.86
			70	27.86
			30	27.86
17/11/2025	18:20:55.101	200		27.90
			100	27.90
			100	27.90
			200	27.90
17/11/2025	18:19:07.183	50		27.90
			50	27.90
			50	27.90
17/11/2025	18:06:37.738	100		28.04
			100	28.04
			100	28.04
17/11/2025	17:55:46.091	35		28.02
			35	28.02
			35	28.02
17/11/2025	17:51:55.971	100		28.04
			100	28.04
			100	28.04
17/11/2025	17:49:40.207	89		28.02
			89	28.02
			89	28.02
17/11/2025	17:48:39.595	50		28.02
			50	28.02
			50	28.02
17/11/2025	17:48:39.562	20		28.02
			20	28.02
			20	28.02
17/11/2025	17:35:57.865	100		27.98
			100	27.98
			100	27.98
17/11/2025	17:27:13.268	300		27.88
			300	27.88
			300	27.88
17/11/2025	17:26:00.118	20		27.86
			20	27.86
			20	27.86
17/11/2025	17:25:12.781	2 230		27.88
			2 230	27.88
			2 230	27.88
17/11/2025	17:25:09.041	300		27.88
			300	27.88
			300	27.88
17/11/2025	17:24:12.903	300		27.88
			300	27.88
			300	27.88
17/11/2025	17:23:49.744	78		27.88
			78	27.88
			78	27.88
17/11/2025	17:23:32.337	700		27.88
			700	27.88
			700	27.88
17/11/2025	17:23:02.416	300		27.86
			300	27.86
			300	27.86
17/11/2025	17:22:47.628	1		27.86
			1	27.86
			1	27.86
17/11/2025	17:20:59.331	95		27.86
			95	27.86
			95	27.86
17/11/2025	17:20:32.787	30		27.86
			30	27.86
			30	27.86
17/11/2025	17:19:54.929	300		27.86
			300	27.86
			300	27.86
17/11/2025	17:15:17.664	200		27.86
			200	27.86
			200	27.86
17/11/2025	17:07:54.277	200		27.86
			200	27.86
			200	27.86
17/11/2025	17:05:48.273	170		27.84
			170	27.84
			170	27.84
17/11/2025	17:00:16.379	300		27.84
			100	27.84
			200	27.84
			300	27.84
17/11/2025	16:55:06.700	35		27.90
			35	27.90
			35	27.90
17/11/2025	16:53:30.875	14		27.88
			14	27.88
			14	27.88
17/11/2025	16:50:52.089	1		27.86
			1	27.86
			1	27.86
17/11/2025	16:48:17.818	18		27.88
			18	27.88
			18	27.88
17/11/2025	16:48:07.199	200		27.86
			200	27.86
			200	27.86
17/11/2025	16:46:03.088	35		27.88
			35	27.88
			35	27.88
17/11/2025	16:44:10.428	1 199		27.86
			1 199	27.86
			1 199	27.86
17/11/2025	16:43:15.201	300		27.86
			300	27.86
			300	27.86
17/11/2025	16:41:49.988	10		27.88
			10	27.88
			10	27.88
17/11/2025	16:39:50.422	35		27.88
			35	27.88
			35	27.88
17/11/2025	16:34:35.245	180		27.92
			180	27.92
			180	27.92
17/11/2025	16:29:02.438	300		27.92
			300	27.92
			300	27.92
17/11/2025	16:28:11.292	60		27.94
			60	27.94
			60	27.94
17/11/2025	16:28:05.864	50		27.94
			50	27.94
			50	27.94
17/11/2025	16:26:53.484	50		27.94
			50	27.94
			50	27.94
17/11/2025	16:20:33.372	200		27.92
			195	27.92
			200	27.92
			5	27.92
17/11/2025	16:18:34.578	100		27.92
			100	27.92
			100	27.92
17/11/2025	16:14:30.022	300		27.90
			300	27.90
			300	27.90
17/11/2025	16:14:24.115	1 700		27.88
			1 700	27.88
			1 700	27.88
17/11/2025	16:13:57.254	300		27.90
			300	27.90
			300	27.90
17/11/2025	16:06:48.002	14		27.92
			14	27.92
			14	27.92
17/11/2025	16:06:47.926	50		27.92
			50	27.92
			50	27.92
17/11/2025	16:04:45.281	300		27.90
			300	27.90
			300	27.90
17/11/2025	16:00:12.755	7		27.92
			7	27.92
			7	27.92
17/11/2025	15:47:58.088	40		27.90
			40	27.90
			40	27.90
17/11/2025	15:47:32.273	1		27.90
			1	27.90
			1	27.90
17/11/2025	15:47:25.797	150		27.90
			150	27.90
			150	27.90
17/11/2025	15:38:41.187	1		27.86
			1	27.86
			1	27.86
17/11/2025	15:36:20.632	286		27.88
			286	27.88
			286	27.88
17/11/2025	15:27:01.937	20		27.84
			20	27.84
			20	27.84
17/11/2025	15:21:35.772	150		27.88
			150	27.88
			150	27.88
17/11/2025	15:18:52.642	270		27.88
			270	27.88
			270	27.88
17/11/2025	15:12:57.040	250		27.88
			250	27.88
			250	27.88
17/11/2025	15:04:18.184	300		27.88
			300	27.88
			300	27.88
17/11/2025	15:00:47.734	300		27.90
			300	27.90
			300	27.90
17/11/2025	14:47:13.730	400		27.86
			400	27.86
			400	27.86
17/11/2025	14:47:05.853	300		27.86
			300	27.86
			300	27.86
17/11/2025	14:46:26.177	300		27.86
			300	27.86
			300	27.86
17/11/2025	14:44:48.358	3		27.84
			3	27.84
			3	27.84
17/11/2025	14:41:12.655	100		27.86
			100	27.86
			100	27.86
17/11/2025	14:33:36.470	300		27.88
			300	27.88
			300	27.88
17/11/2025	14:33:12.302	2 680		27.90
			2 680	27.90
			2 680	27.90
17/11/2025	14:33:08.426	300		27.90
			300	27.90
			300	27.90
17/11/2025	14:33:00.465	300		27.90
			300	27.90
			300	27.90
17/11/2025	14:29:58.102	300		27.90
			300	27.90
			300	27.90
17/11/2025	14:17:05.479	110		27.92
			110	27.92
			110	27.92
17/11/2025	14:17:05.021	300		27.92
			300	27.92
			300	27.92
17/11/2025	14:16:54.829	300		27.92
			300	27.92
			300	27.92
17/11/2025	14:13:18.330	50		27.92
			50	27.92
			50	27.92
17/11/2025	14:13:12.993	300		27.92
			300	27.92
			300	27.92
17/11/2025	14:08:28.545	300		27.92
			300	27.92
			300	27.92
17/11/2025	14:00:42.480	12		27.90
			12	27.90
			12	27.90
17/11/2025	14:00:27.084	100		27.92
			100	27.92
			100	27.92
17/11/2025	14:00:26.490	200		27.92
			200	27.92
			200	27.92
17/11/2025	14:00:22.364	300		27.92
			300	27.92
			300	27.92
17/11/2025	13:57:40.863	28		27.92
			28	27.92
			28	27.92
17/11/2025	13:51:57.444	50		27.92
			50	27.92
			50	27.92
17/11/2025	13:46:46.405	200		27.90
			200	27.90
			200	27.90
17/11/2025	13:46:23.532	268		27.90
			90	27.90
			268	27.90
			178	27.90
17/11/2025	13:32:43.702	300		27.94
			300	27.94
			300	27.94
17/11/2025	13:22:27.303	300		27.94
			300	27.94
			300	27.94
17/11/2025	13:22:01.176	100		27.94
			100	27.94
			100	27.94
17/11/2025	13:21:49.839	300		27.94
			300	27.94
			300	27.94
17/11/2025	13:21:41.707	20		27.94
			20	27.94
			20	27.94
17/11/2025	13:19:27.198	300		27.94
			300	27.94
			300	27.94
17/11/2025	13:14:52.804	300		27.96
			300	27.96
			300	27.96
17/11/2025	13:11:32.621	100		27.96
			100	27.96
			100	27.96
17/11/2025	13:10:18.271	72		27.96
			72	27.96
			72	27.96
17/11/2025	13:03:15.690	200		27.96
			200	27.96
			200	27.96
17/11/2025	13:03:12.905	100		27.96
			100	27.96
			100	27.96
17/11/2025	13:02:11.388	300		27.98
			300	27.98
			300	27.98
17/11/2025	13:00:26.128	400		27.98
			400	27.98
			400	27.98
17/11/2025	13:00:17.876	300		27.98
			300	27.98
			300	27.98
17/11/2025	13:00:14.850	300		27.98
			300	27.98
			300	27.98
17/11/2025	12:59:02.171	178		27.98
			178	27.98
			178	27.98
17/11/2025	12:50:50.807	100		28.00
			100	28.00
			100	28.00
17/11/2025	12:49:01.704	300		28.02
			300	28.02
			300	28.02
17/11/2025	12:47:12.068	50		28.02
			50	28.02
			50	28.02
17/11/2025	12:45:32.906	200		28.02
			200	28.02
			200	28.02
17/11/2025	12:41:22.593	200		28.00
			200	28.00
			200	28.00
17/11/2025	12:41:12.699	300		28.00
			300	28.00
			300	28.00
17/11/2025	12:36:57.843	800		28.04
			800	28.04
			800	28.04
17/11/2025	12:36:49.668	200		28.04
			200	28.04
			200	28.04
17/11/2025	12:29:43.517	125		28.04
			125	28.04
			125	28.04
17/11/2025	12:21:41.656	4 490		28.00
			4 490	28.00
			4 490	28.00
17/11/2025	12:21:24.265	300		28.00
			300	28.00
			300	28.00
17/11/2025	12:20:48.656	210		28.00
			210	28.00
			210	28.00
17/11/2025	12:11:55.194	100		27.98
			100	27.98
			100	27.98
17/11/2025	12:11:41.062	300		27.98
			300	27.98
			300	27.98
17/11/2025	12:05:13.413	67		27.98
			67	27.98
			67	27.98
17/11/2025	12:01:18.409	60		27.96
			60	27.96
			60	27.96
17/11/2025	11:57:17.000	22		27.98
			22	27.98
			22	27.98
17/11/2025	11:55:48.957	200		28.00
			200	28.00
			200	28.00
17/11/2025	11:55:06.774	300		28.00
			300	28.00
			300	28.00
17/11/2025	11:53:28.307	300		28.00
			300	28.00
			300	28.00
17/11/2025	11:50:45.111	3		28.00
			3	28.00
			3	28.00
17/11/2025	11:50:43.768	50		28.00
			50	28.00
			50	28.00
17/11/2025	11:43:30.065	50		28.02
			50	28.02
			50	28.02
17/11/2025	11:41:53.216	10		28.02
			10	28.02
			10	28.02
17/11/2025	11:39:18.178	100		28.00
			100	28.00
			100	28.00
17/11/2025	11:34:44.905	100		28.00
			100	28.00
			100	28.00
17/11/2025	11:34:41.536	300		28.00
			300	28.00
			300	28.00
17/11/2025	11:34:41.152	300		28.00
			300	28.00
			300	28.00
17/11/2025	11:34:39.754	300		28.00
			300	28.00
			300	28.00
17/11/2025	11:31:54.514	2		27.96
			2	27.96
			2	27.96
17/11/2025	11:31:43.714	100		27.96
			100	27.96
			100	27.96
17/11/2025	11:24:52.794	200		27.94
			200	27.94
			175	27.94
			25	27.94
17/11/2025	11:23:36.204	150		27.96
			150	27.96
			150	27.96
17/11/2025	11:16:15.553	100		28.00
			100	28.00
			100	28.00
17/11/2025	11:16:02.432	26		27.98
			26	27.98
			26	27.98
17/11/2025	11:16:02.392	20		27.98
			20	27.98
			20	27.98
17/11/2025	11:14:09.366	9		28.04
			9	28.04
			9	28.04
17/11/2025	11:11:42.460	100		28.04
			100	28.04
			100	28.04
17/11/2025	11:10:09.911	22		28.04
			22	28.04
			22	28.04
17/11/2025	11:03:50.623	250		28.06
			250	28.06
			250	28.06
17/11/2025	11:03:46.445	5		28.06
			5	28.06
			5	28.06
17/11/2025	10:55:19.394	10		28.04
			10	28.04
			10	28.04
17/11/2025	10:54:08.602	143		28.04
			143	28.04
			143	28.04
17/11/2025	10:50:17.984	200		28.08
			200	28.08
			200	28.08
17/11/2025	10:46:13.176	10		28.08
			10	28.08
			10	28.08
17/11/2025	10:43:46.376	200		28.06
			200	28.06
			200	28.06
17/11/2025	10:43:35.514	300		28.08
			300	28.08
			300	28.08
17/11/2025	10:43:19.395	300		28.08
			300	28.08
			300	28.08
17/11/2025	10:38:43.829	80		28.10
			80	28.10
			80	28.10
17/11/2025	10:38:38.886	33		28.10
			33	28.10
			33	28.10
17/11/2025	10:37:26.151	100		28.10
			100	28.10
			100	28.10
17/11/2025	10:36:28.207	250		28.10
			250	28.10
			250	28.10
17/11/2025	10:34:16.480	200		28.08
			200	28.08
			200	28.08
17/11/2025	10:33:31.431	50		28.10
			50	28.10
			50	28.10
17/11/2025	10:31:53.311	117		28.12
			117	28.12
			117	28.12
17/11/2025	10:30:42.354	2		28.12
			2	28.12
			2	28.12
17/11/2025	10:29:19.541	300		28.12
			300	28.12
			300	28.12
17/11/2025	10:29:08.531	250		28.12
			250	28.12
			250	28.12
17/11/2025	10:10:55.542	200		28.02
			200	28.02
			200	28.02
17/11/2025	10:10:06.901	300		28.02
			300	28.02
			300	28.02
17/11/2025	10:10:00.432	178		28.04
			178	28.04
			178	28.04
17/11/2025	10:04:35.797	300		28.04
			300	28.04
			300	28.04
17/11/2025	10:03:53.880	200		28.04
			200	28.04
			200	28.04
17/11/2025	10:03:21.056	300		28.04
			300	28.04
			300	28.04
17/11/2025	09:57:13.438	200		28.10
			200	28.10
			200	28.10
17/11/2025	09:55:49.649	300		28.08
			300	28.08
			300	28.08
17/11/2025	09:55:22.020	300		28.08
			300	28.08
			300	28.08
17/11/2025	09:55:05.912	40		28.10
			40	28.10
			40	28.10
17/11/2025	09:45:33.119	20		28.10
			20	28.10
			20	28.10
17/11/2025	09:40:24.374	600		28.14
			600	28.14
			600	28.14
17/11/2025	09:40:15.473	300		28.14
			300	28.14
			300	28.14
17/11/2025	09:37:28.273	30		28.12
			30	28.12
			30	28.12
17/11/2025	09:34:35.757	10		28.08
			10	28.08
			10	28.08
17/11/2025	09:32:22.974	80		28.08
			80	28.08
			80	28.08
17/11/2025	09:31:38.636	24		28.08
			24	28.08
			24	28.08
17/11/2025	09:31:26.511	206		28.08
			206	28.08
			206	28.08
17/11/2025	09:30:51.410	21		28.08
			21	28.08
			21	28.08
17/11/2025	09:30:27.278	35		28.06
			35	28.06
			35	28.06
17/11/2025	09:27:25.324	100		28.04
			100	28.04
			100	28.04
17/11/2025	09:23:16.404	7		28.04
			7	28.04
			7	28.04
17/11/2025	09:21:35.884	250		28.04
			250	28.04
			250	28.04
17/11/2025	09:21:04.064	20		28.06
			20	28.06
			20	28.06
17/11/2025	09:20:23.237	200		28.04
			200	28.04
			200	28.04
17/11/2025	09:16:25.252	200		27.98
			200	27.98
			200	27.98
17/11/2025	09:16:04.384	1 477		28.00
			320	28.00
			1 477	28.00
			90	28.00
			10	28.00
			640	28.00
			192	28.00
			50	28.00
			175	28.00
17/11/2025	09:15:54.173	200		28.00
			35	28.00
			200	28.00
			165	28.00
17/11/2025	09:11:00.108	200		28.06
			200	28.06
			200	28.06
17/11/2025	09:10:57.927	300		28.06
			300	28.06
			300	28.06
17/11/2025	09:09:15.219	60		28.08
			60	28.08
			60	28.08
17/11/2025	08:57:01.252	35		28.14
			35	28.14
			35	28.14
17/11/2025	08:56:19.204	9		28.02
			9	28.02
			9	28.02
17/11/2025	08:56:15.359	35		28.14
			35	28.14
			35	28.14
17/11/2025	08:55:10.828	140		28.14
			92	28.14
			140	28.14
			48	28.14
17/11/2025	08:52:55.128	250		28.02
			92	28.02
			158	28.02
			250	28.02
17/11/2025	08:18:40.909	50		28.12
			50	28.12
			50	28.12
17/11/2025	08:18:35.440	200		28.12
			200	28.12
			200	28.12
17/11/2025	08:12:00.452	70		28.10
			70	28.10
			70	28.10
17/11/2025	08:07:31.398	17		28.02
			17	28.02
			17	28.02
17/11/2025	08:06:16.500	100		28.02
			100	28.02
			100	28.02
17/11/2025	08:01:41.130	200		28.08
			200	28.08
			200	28.08
17/11/2025	07:36:28.067	200		28.02
			200	28.02
			200	28.02
17/11/2025	07:33:01.598	50		28.08
			50	28.08
			50	28.08
17/11/2025	07:32:19.520	155		28.10
			155	28.10
			155	28.10
17/11/2025	07:30:17.938	200		28.10
			200	28.10
			200	28.10
17/11/2025	07:30:14.207	36		28.10
			36	28.10
			36	28.10
17/11/2025	07:30:14.044	755		28.10
			18	28.10
			9	28.10
			75	28.10
			400	28.10
			53	28.10
			17	28.10
			75	28.10
			100	28.10
			20	28.10
			50	28.10
			28	28.10
			200	28.10
			10	28.10
			90	28.10
			100	28.10
			100	28.10
			15	28.10
			30	28.10
			20	28.10
			100	28.10

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

Nvidia Corp.

Bid: 160.76 / Ask: 160.84
Volume: 287 572
-1.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice