Tradegate Exchange

freenet AG

313

265

27.56

Date	Time	Volume	Order Volume	Price
24/11/2025	21:43:53.069	72		27.56
			72	27.56
			72	27.56
24/11/2025	21:37:35.123	100		27.54
			100	27.54
			100	27.54
24/11/2025	21:37:12.479	200		27.54
			200	27.54
			200	27.54
24/11/2025	21:35:51.582	50		27.54
			50	27.54
			45	27.54
			5	27.54
24/11/2025	21:14:00.870	115		27.36
			110	27.36
			115	27.36
			5	27.36
24/11/2025	20:29:32.094	1		27.40
			1	27.40
			1	27.40
24/11/2025	20:13:52.452	100		27.42
			100	27.42
			100	27.42
24/11/2025	19:55:58.544	37		27.56
			37	27.56
			37	27.56
24/11/2025	19:35:52.417	72		27.56
			72	27.56
			72	27.56
24/11/2025	19:25:28.071	25		27.58
			25	27.58
			25	27.58
24/11/2025	19:21:10.742	200		27.60
			200	27.60
			200	27.60
24/11/2025	19:06:27.188	200		27.48
			200	27.48
			200	27.48
24/11/2025	18:59:05.448	200		27.48
			200	27.48
			200	27.48
24/11/2025	18:58:58.013	100		27.48
			100	27.48
			100	27.48
24/11/2025	18:58:53.521	200		27.50
			200	27.50
			200	27.50
24/11/2025	18:58:29.750	200		27.50
			200	27.50
			200	27.50
24/11/2025	18:53:58.311	200		27.58
			200	27.58
			200	27.58
24/11/2025	18:49:16.985	110		27.56
			110	27.56
			110	27.56
24/11/2025	18:45:08.416	70		27.54
			70	27.54
			70	27.54
24/11/2025	18:35:12.785	200		27.50
			200	27.50
			200	27.50
24/11/2025	18:32:07.009	30		27.52
			30	27.52
			30	27.52
24/11/2025	18:29:43.658	200		27.52
			200	27.52
			200	27.52
24/11/2025	18:29:33.628	200		27.52
			200	27.52
			200	27.52
24/11/2025	18:28:37.965	90		27.50
			90	27.50
			90	27.50
24/11/2025	18:15:51.889	36		27.50
			36	27.50
			36	27.50
24/11/2025	18:14:19.627	15		27.42
			15	27.42
			15	27.42
24/11/2025	18:12:28.358	200		27.50
			10	27.50
			35	27.50
			5	27.50
			100	27.50
			40	27.50
			10	27.50
			200	27.50
24/11/2025	18:05:05.575	165		27.34
			165	27.34
			165	27.34
24/11/2025	18:05:04.719	225		27.34
			5	27.34
			225	27.34
			20	27.34
			200	27.34
24/11/2025	18:04:58.499	340		27.44
			340	27.44
			200	27.44
			100	27.44
			40	27.44
24/11/2025	18:04:18.872	270		27.50
			70	27.50
			200	27.50
			270	27.50
24/11/2025	17:47:00.156	500		27.60
			500	27.60
			500	27.60
24/11/2025	17:40:41.267	40		27.64
			40	27.64
			40	27.64
24/11/2025	17:39:24.364	200		27.66
			200	27.66
			200	27.66
24/11/2025	17:37:52.866	200		27.50
			200	27.50
			200	27.50
24/11/2025	17:37:20.463	200		27.36
			200	27.36
			200	27.36
24/11/2025	17:37:19.433	200		27.36
			200	27.36
			200	27.36
24/11/2025	17:37:13.500	200		27.42
			200	27.42
			200	27.42
24/11/2025	17:36:43.072	200		27.48
			200	27.48
			200	27.48
24/11/2025	17:36:36.742	200		27.48
			200	27.48
			200	27.48
24/11/2025	17:24:26.350	1 811		27.56
			1 811	27.56
			1 811	27.56
24/11/2025	17:20:03.538	300		27.56
			300	27.56
			300	27.56
24/11/2025	17:04:46.065	150		27.60
			150	27.60
			150	27.60
24/11/2025	17:00:18.176	300		27.62
			300	27.62
			300	27.62
24/11/2025	16:55:16.919	200		27.64
			200	27.64
			200	27.64
24/11/2025	16:46:59.435	50		27.60
			50	27.60
			50	27.60
24/11/2025	16:44:53.245	300		27.58
			300	27.58
			300	27.58
24/11/2025	16:41:45.277	5		27.58
			5	27.58
			5	27.58
24/11/2025	16:37:13.349	300		27.60
			300	27.60
			300	27.60
24/11/2025	16:36:02.352	50		27.60
			50	27.60
			50	27.60
24/11/2025	16:34:41.440	150		27.58
			150	27.58
			150	27.58
24/11/2025	16:33:49.804	150		27.58
			150	27.58
			150	27.58
24/11/2025	16:29:58.931	300		27.58
			300	27.58
			300	27.58
24/11/2025	16:27:14.624	40		27.58
			40	27.58
			40	27.58
24/11/2025	16:26:45.381	20		27.60
			20	27.60
			20	27.60
24/11/2025	16:21:12.049	18		27.62
			18	27.62
			18	27.62
24/11/2025	16:15:14.702	130		27.60
			130	27.60
			130	27.60
24/11/2025	16:14:49.569	21		27.60
			21	27.60
			21	27.60
24/11/2025	16:13:10.897	250		27.62
			250	27.62
			250	27.62
24/11/2025	16:12:53.106	1 400		27.62
			1 400	27.62
			1 400	27.62
24/11/2025	16:12:45.663	300		27.62
			300	27.62
			300	27.62
24/11/2025	16:12:41.648	300		27.62
			300	27.62
			300	27.62
24/11/2025	16:11:56.195	100		27.62
			100	27.62
			100	27.62
24/11/2025	16:10:22.323	50		27.62
			50	27.62
			50	27.62
24/11/2025	16:00:12.344	1		27.62
			1	27.62
			1	27.62
24/11/2025	15:58:51.974	105		27.64
			100	27.64
			105	27.64
			5	27.64
24/11/2025	15:58:43.455	300		27.64
			300	27.64
			300	27.64
24/11/2025	15:58:20.553	300		27.64
			300	27.64
			300	27.64
24/11/2025	15:58:13.448	300		27.64
			300	27.64
			300	27.64
24/11/2025	15:55:09.218	30		27.60
			30	27.60
			30	27.60
24/11/2025	15:53:22.572	1 120		27.56
			1 120	27.56
			1 120	27.56
24/11/2025	15:53:03.784	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:53:03.444	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:53:03.127	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:53:02.766	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:53:01.850	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:53:00.923	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:52:43.645	200		27.58
			200	27.58
			200	27.58
24/11/2025	15:51:37.050	50		27.58
			50	27.58
			50	27.58
24/11/2025	15:49:13.530	50		27.58
			50	27.58
			50	27.58
24/11/2025	15:46:30.390	179		27.56
			179	27.56
			179	27.56
24/11/2025	15:46:25.759	301		27.56
			1	27.56
			301	27.56
			300	27.56
24/11/2025	15:45:14.263	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:43:13.301	580		27.56
			580	27.56
			220	27.56
			360	27.56
24/11/2025	15:42:56.148	50		27.58
			50	27.58
			50	27.58
24/11/2025	15:39:51.359	300		27.58
			300	27.58
			300	27.58
24/11/2025	15:38:21.051	1		27.58
			1	27.58
			1	27.58
24/11/2025	15:36:19.156	279		27.60
			279	27.60
			279	27.60
24/11/2025	15:31:38.040	100		27.56
			100	27.56
			100	27.56
24/11/2025	15:30:50.378	150		27.58
			150	27.58
			150	27.58
24/11/2025	15:22:09.921	125		27.56
			125	27.56
			125	27.56
24/11/2025	15:22:09.625	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:22:02.970	300		27.56
			300	27.56
			300	27.56
24/11/2025	15:15:37.666	26		27.52
			26	27.52
			26	27.52
24/11/2025	15:14:34.969	36		27.54
			36	27.54
			36	27.54
24/11/2025	15:14:32.288	54		27.54
			54	27.54
			54	27.54
24/11/2025	15:11:12.282	206		27.52
			206	27.52
			206	27.52
24/11/2025	15:11:12.132	300		27.52
			300	27.52
			300	27.52
24/11/2025	15:11:11.984	300		27.52
			300	27.52
			300	27.52
24/11/2025	15:11:11.828	300		27.52
			300	27.52
			300	27.52
24/11/2025	15:11:11.660	300		27.52
			300	27.52
			300	27.52
24/11/2025	15:11:11.517	300		27.52
			300	27.52
			300	27.52
24/11/2025	15:10:53.920	200		27.54
			200	27.54
			200	27.54
24/11/2025	15:07:31.302	30		27.56
			30	27.56
			30	27.56
24/11/2025	14:54:52.901	50		27.60
			50	27.60
			31	27.60
			19	27.60
24/11/2025	14:39:25.438	181		27.60
			181	27.60
			181	27.60
24/11/2025	14:35:27.043	300		27.60
			300	27.60
			300	27.60
24/11/2025	14:32:58.572	300		27.60
			300	27.60
			300	27.60
24/11/2025	14:32:34.784	200		27.62
			200	27.62
			200	27.62
24/11/2025	14:32:32.911	300		27.62
			300	27.62
			300	27.62
24/11/2025	14:32:20.387	300		27.60
			300	27.60
			300	27.60
24/11/2025	14:32:11.127	300		27.60
			300	27.60
			300	27.60
24/11/2025	14:29:58.531	300		27.54
			300	27.54
			300	27.54
24/11/2025	14:17:40.543	100		27.56
			100	27.56
			100	27.56
24/11/2025	14:16:56.705	20		27.56
			20	27.56
			20	27.56
24/11/2025	14:15:08.273	244		27.56
			244	27.56
			244	27.56
24/11/2025	14:15:02.342	300		27.54
			300	27.54
			300	27.54
24/11/2025	14:14:42.981	15		27.54
			15	27.54
			15	27.54
24/11/2025	14:13:15.801	7		27.54
			7	27.54
			7	27.54
24/11/2025	14:13:14.727	300		27.54
			300	27.54
			300	27.54
24/11/2025	14:11:55.320	300		27.54
			300	27.54
			300	27.54
24/11/2025	14:11:43.321	300		27.54
			300	27.54
			300	27.54
24/11/2025	14:00:45.845	9		27.52
			9	27.52
			9	27.52
24/11/2025	13:52:45.349	150		27.54
			150	27.54
			150	27.54
24/11/2025	13:49:06.702	40		27.52
			40	27.52
			40	27.52
24/11/2025	13:48:55.297	300		27.52
			300	27.52
			300	27.52
24/11/2025	13:46:19.748	7		27.52
			7	27.52
			7	27.52
24/11/2025	13:44:16.266	50		27.54
			50	27.54
			50	27.54
24/11/2025	13:43:35.209	85		27.52
			85	27.52
			85	27.52
24/11/2025	13:35:21.265	200		27.54
			200	27.54
			200	27.54
24/11/2025	13:35:13.294	200		27.54
			200	27.54
			200	27.54
24/11/2025	13:32:57.739	200		27.52
			200	27.52
			200	27.52
24/11/2025	13:30:17.785	250		27.54
			250	27.54
			250	27.54
24/11/2025	13:25:33.965	25		27.56
			25	27.56
			25	27.56
24/11/2025	13:25:31.826	300		27.56
			300	27.56
			300	27.56
24/11/2025	13:24:25.428	69		27.56
			69	27.56
			69	27.56
24/11/2025	13:07:45.147	200		27.54
			200	27.54
			200	27.54
24/11/2025	13:07:36.945	120		27.56
			120	27.56
			120	27.56
24/11/2025	13:06:36.884	50		27.56
			50	27.56
			50	27.56
24/11/2025	13:02:17.219	300		27.58
			300	27.58
			300	27.58
24/11/2025	13:00:57.982	300		27.58
			300	27.58
			300	27.58
24/11/2025	12:59:46.671	300		27.56
			300	27.56
			300	27.56
24/11/2025	12:58:42.592	200		27.56
			200	27.56
			200	27.56
24/11/2025	12:58:33.932	12		27.54
			12	27.54
			12	27.54
24/11/2025	12:53:45.540	200		27.56
			200	27.56
			200	27.56
24/11/2025	12:52:01.549	50		27.54
			50	27.54
			50	27.54
24/11/2025	12:51:26.154	300		27.56
			300	27.56
			300	27.56
24/11/2025	12:44:13.647	140		27.54
			140	27.54
			140	27.54
24/11/2025	12:44:06.819	200		27.54
			200	27.54
			200	27.54
24/11/2025	12:41:32.883	60		27.54
			60	27.54
			60	27.54
24/11/2025	12:37:24.614	300		27.54
			300	27.54
			300	27.54
24/11/2025	12:36:28.020	14		27.54
			14	27.54
			14	27.54
24/11/2025	12:35:01.784	14		27.54
			14	27.54
			14	27.54
24/11/2025	12:34:24.651	300		27.54
			300	27.54
			300	27.54
24/11/2025	12:33:58.212	14		27.54
			14	27.54
			14	27.54
24/11/2025	12:31:23.861	200		27.54
			200	27.54
			200	27.54
24/11/2025	12:27:45.513	300		27.54
			300	27.54
			300	27.54
24/11/2025	12:23:53.738	80		27.58
			80	27.58
			80	27.58
24/11/2025	12:22:05.782	300		27.56
			300	27.56
			300	27.56
24/11/2025	12:21:36.683	200		27.56
			200	27.56
			200	27.56
24/11/2025	12:20:51.429	6 200		27.56
			6 200	27.56
			6 200	27.56
24/11/2025	12:20:42.563	300		27.56
			300	27.56
			300	27.56
24/11/2025	12:20:42.307	300		27.56
			300	27.56
			300	27.56
24/11/2025	12:20:23.815	300		27.56
			300	27.56
			300	27.56
24/11/2025	12:14:49.467	120		27.54
			120	27.54
			120	27.54
24/11/2025	12:14:40.243	300		27.54
			300	27.54
			300	27.54
24/11/2025	12:03:10.547	50		27.54
			50	27.54
			50	27.54
24/11/2025	12:01:46.909	75		27.52
			75	27.52
			75	27.52
24/11/2025	12:00:01.703	200		27.54
			200	27.54
			200	27.54
24/11/2025	11:53:00.450	200		27.54
			200	27.54
			200	27.54
24/11/2025	11:50:21.918	300		27.56
			300	27.56
			300	27.56
24/11/2025	11:50:20.239	300		27.56
			300	27.56
			300	27.56
24/11/2025	11:49:41.692	300		27.56
			300	27.56
			300	27.56
24/11/2025	11:45:49.353	232		27.56
			232	27.56
			232	27.56
24/11/2025	11:44:54.039	50		27.58
			50	27.58
			50	27.58
24/11/2025	11:33:52.276	300		27.54
			300	27.54
			300	27.54
24/11/2025	11:32:16.321	181		27.54
			181	27.54
			181	27.54
24/11/2025	11:30:22.726	300		27.56
			300	27.56
			300	27.56
24/11/2025	11:29:22.655	100		27.56
			100	27.56
			100	27.56
24/11/2025	11:28:14.408	40		27.60
			40	27.60
			40	27.60
24/11/2025	11:27:04.333	36		27.60
			36	27.60
			36	27.60
24/11/2025	11:18:00.621	245		27.58
			245	27.58
			245	27.58
24/11/2025	11:15:42.925	37		27.60
			37	27.60
			37	27.60
24/11/2025	11:15:13.315	300		27.58
			300	27.58
			300	27.58
24/11/2025	11:15:08.695	300		27.60
			300	27.60
			300	27.60
24/11/2025	11:13:11.064	20		27.58
			20	27.58
			20	27.58
24/11/2025	11:09:35.289	100		27.58
			100	27.58
			100	27.58
24/11/2025	11:09:29.129	200		27.58
			200	27.58
			200	27.58
24/11/2025	11:07:31.274	250		27.58
			250	27.58
			250	27.58
24/11/2025	11:05:12.581	300		27.58
			300	27.58
			300	27.58
24/11/2025	11:03:13.997	100		27.60
			100	27.60
			100	27.60
24/11/2025	11:03:13.814	300		27.60
			300	27.60
			300	27.60
24/11/2025	11:03:13.658	300		27.60
			300	27.60
			300	27.60
24/11/2025	11:02:46.773	300		27.60
			300	27.60
			300	27.60
24/11/2025	11:02:18.482	1 200		27.60
			100	27.60
			1 100	27.60
			1 200	27.60
24/11/2025	11:02:13.316	300		27.60
			300	27.60
			300	27.60
24/11/2025	11:02:11.674	500		27.60
			200	27.60
			300	27.60
			500	27.60
24/11/2025	11:00:48.373	300		27.58
			300	27.58
			300	27.58
24/11/2025	10:54:22.086	20		27.58
			20	27.58
			20	27.58
24/11/2025	10:54:14.401	1		27.58
			1	27.58
			1	27.58
24/11/2025	10:52:57.557	1		27.58
			1	27.58
			1	27.58
24/11/2025	10:52:49.091	200		27.56
			200	27.56
			200	27.56
24/11/2025	10:45:47.330	100		27.46
			100	27.46
			100	27.46
24/11/2025	10:45:46.994	300		27.46
			300	27.46
			300	27.46
24/11/2025	10:45:46.689	300		27.46
			300	27.46
			300	27.46
24/11/2025	10:45:37.133	300		27.46
			300	27.46
			300	27.46
24/11/2025	10:42:54.106	100		27.46
			100	27.46
			100	27.46
24/11/2025	10:34:42.553	2		27.46
			2	27.46
			2	27.46
24/11/2025	10:30:34.326	360		27.42
			360	27.42
			360	27.42
24/11/2025	10:29:59.174	200		27.40
			200	27.40
			200	27.40
24/11/2025	10:22:59.972	100		27.42
			100	27.42
			100	27.42
24/11/2025	10:22:56.688	200		27.42
			200	27.42
			200	27.42
24/11/2025	10:22:09.302	200		27.42
			200	27.42
			200	27.42
24/11/2025	10:15:42.997	100		27.44
			100	27.44
			100	27.44
24/11/2025	10:10:54.549	100		27.44
			100	27.44
			100	27.44
24/11/2025	10:09:45.457	300		27.46
			300	27.46
			300	27.46
24/11/2025	10:09:39.439	700		27.46
			200	27.46
			300	27.46
			200	27.46
			700	27.46
24/11/2025	10:08:56.654	300		27.44
			300	27.44
			300	27.44
24/11/2025	10:06:51.747	100		27.46
			100	27.46
			100	27.46
24/11/2025	10:01:29.844	40		27.44
			40	27.44
			40	27.44
24/11/2025	10:00:44.868	1		27.42
			1	27.42
			1	27.42
24/11/2025	09:57:48.354	200		27.44
			200	27.44
			200	27.44
24/11/2025	09:57:33.834	109		27.48
			109	27.48
			109	27.48
24/11/2025	09:51:41.487	1		27.48
			1	27.48
			1	27.48
24/11/2025	09:47:54.017	30		27.46
			30	27.46
			30	27.46
24/11/2025	09:47:21.923	142		27.48
			142	27.48
			142	27.48
24/11/2025	09:47:09.144	300		27.48
			300	27.48
			300	27.48
24/11/2025	09:39:19.862	30		27.44
			30	27.44
			30	27.44
24/11/2025	09:35:15.056	200		27.38
			200	27.38
			200	27.38
24/11/2025	09:31:35.245	100		27.40
			100	27.40
			100	27.40
24/11/2025	09:30:47.506	102		27.40
			102	27.40
			99	27.40
			3	27.40
24/11/2025	09:30:10.545	200		27.38
			200	27.38
			200	27.38
24/11/2025	09:28:32.619	60		27.40
			60	27.40
			60	27.40
24/11/2025	09:28:20.197	300		27.40
			300	27.40
			300	27.40
24/11/2025	09:26:25.367	100		27.46
			100	27.46
			100	27.46
24/11/2025	09:26:22.020	300		27.46
			300	27.46
			300	27.46
24/11/2025	09:25:48.760	9		27.46
			9	27.46
			9	27.46
24/11/2025	09:24:27.537	72		27.44
			72	27.44
			72	27.44
24/11/2025	09:21:20.417	200		27.40
			200	27.40
			200	27.40
24/11/2025	09:18:55.217	40		27.42
			40	27.42
			40	27.42
24/11/2025	09:14:02.790	40		27.36
			40	27.36
			40	27.36
24/11/2025	09:10:41.197	100		27.32
			100	27.32
			100	27.32
24/11/2025	09:10:34.293	300		27.32
			300	27.32
			300	27.32
24/11/2025	09:08:32.109	100		27.34
			100	27.34
			100	27.34
24/11/2025	09:08:14.417	300		27.34
			300	27.34
			300	27.34
24/11/2025	09:08:05.600	300		27.34
			300	27.34
			300	27.34
24/11/2025	09:03:34.024	63		27.40
			63	27.40
			63	27.40
24/11/2025	09:03:23.403	335		27.40
			35	27.40
			300	27.40
			335	27.40
24/11/2025	08:56:50.641	75		27.58
			75	27.58
			75	27.58
24/11/2025	08:48:02.171	100		27.44
			100	27.44
			32	27.44
			68	27.44
24/11/2025	08:44:12.685	1 500		27.58
			1 500	27.58
			1 500	27.58
24/11/2025	08:34:48.720	10		27.44
			10	27.44
			10	27.44
24/11/2025	08:29:58.726	200		27.54
			200	27.54
			200	27.54
24/11/2025	08:22:46.793	800		27.64
			800	27.64
			800	27.64
24/11/2025	08:22:40.506	200		27.64
			200	27.64
			200	27.64
24/11/2025	08:00:41.404	1		27.66
			1	27.66
			1	27.66
24/11/2025	07:56:42.292	40		27.38
			40	27.38
			40	27.38
24/11/2025	07:56:38.948	2 800		27.40
			1 958	27.40
			398	27.40
			2 800	27.40
			4	27.40
			400	27.40
			40	27.40
24/11/2025	07:56:28.697	200		27.52
			200	27.52
			200	27.52
24/11/2025	07:42:37.945	20		27.52
			20	27.52
			20	27.52
24/11/2025	07:41:18.573	590		27.64
			590	27.64
			590	27.64
24/11/2025	07:33:01.445	10		27.64
			10	27.64
			10	27.64
24/11/2025	07:31:23.338	131		27.68
			131	27.68
			131	27.68
24/11/2025	07:31:22.012	201		27.68
			1	27.68
			201	27.68
			200	27.68
24/11/2025	07:30:10.469	899		27.68
			40	27.68
			24	27.68
			35	27.68
			50	27.68
			100	27.68
			20	27.68
			110	27.68
			10	27.68
			1	27.68
			200	27.68
			500	27.68
			100	27.68
			20	27.68
			8	27.68
			140	27.68
			390	27.68
			50	27.68

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: 1 405.00
Ask: 1 412.00
Volume: 224 375
-6.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice