Tradegate Exchange

SUSS MicroTec SE

1023

736

30.28

Date	Time	Volume	Order Volume	Price
06/11/2025	15:52:24.700	120		30.28
			120	30.28
			120	30.28
06/11/2025	15:52:16.432	100		30.34
			100	30.34
			100	30.34
06/11/2025	15:52:11.528	6		30.26
			6	30.26
			6	30.26
06/11/2025	15:51:14.313	500		30.26
			500	30.26
			500	30.26
06/11/2025	15:49:35.865	30		30.22
			30	30.22
			30	30.22
06/11/2025	15:48:54.860	18		30.44
			18	30.44
			18	30.44
06/11/2025	15:46:55.511	3		30.46
			3	30.46
			3	30.46
06/11/2025	15:45:36.734	100		30.36
			100	30.36
			100	30.36
06/11/2025	15:45:10.926	20		30.36
			20	30.36
			20	30.36
06/11/2025	15:45:00.385	43		30.24
			43	30.24
			43	30.24
06/11/2025	15:43:22.569	165		30.12
			33	30.12
			132	30.12
			165	30.12
06/11/2025	15:43:19.737	101		30.22
			101	30.22
			101	30.22
06/11/2025	15:43:12.410	200		30.28
			200	30.28
			200	30.28
06/11/2025	15:42:51.588	347		30.14
			347	30.14
			307	30.14
			40	30.14
06/11/2025	15:41:28.803	120		30.50
			120	30.50
			120	30.50
06/11/2025	15:40:50.897	80		30.60
			80	30.60
			80	30.60
06/11/2025	15:40:47.493	100		30.50
			100	30.50
			100	30.50
06/11/2025	15:39:52.937	1		30.64
			1	30.64
			1	30.64
06/11/2025	15:39:52.536	19		30.54
			19	30.54
			19	30.54
06/11/2025	15:38:01.160	5		30.54
			5	30.54
			5	30.54
06/11/2025	15:37:16.989	500		30.58
			500	30.58
			500	30.58
06/11/2025	15:36:37.564	500		30.58
			500	30.58
			500	30.58
06/11/2025	15:35:07.809	139		30.78
			139	30.78
			139	30.78
06/11/2025	15:34:05.473	100		30.58
			100	30.58
			100	30.58
06/11/2025	15:34:03.017	301		30.48
			301	30.48
			301	30.48
06/11/2025	15:33:57.531	500		30.48
			500	30.48
			500	30.48
06/11/2025	15:33:57.439	180		30.48
			50	30.48
			100	30.48
			180	30.48
			26	30.48
			4	30.48
06/11/2025	15:33:57.368	98		30.52
			55	30.52
			98	30.52
			23	30.52
			20	30.52
06/11/2025	15:33:01.709	1 500		30.60
			1 500	30.60
			1 500	30.60
06/11/2025	15:32:10.166	500		30.66
			500	30.66
			500	30.66
06/11/2025	15:29:11.678	10		30.74
			10	30.74
			10	30.74
06/11/2025	15:29:00.041	65		30.70
			65	30.70
			65	30.70
06/11/2025	15:28:41.292	123		30.70
			70	30.70
			53	30.70
			123	30.70
06/11/2025	15:25:48.580	250		30.80
			150	30.80
			250	30.80
			100	30.80
06/11/2025	15:22:24.094	540		30.80
			40	30.80
			540	30.80
			500	30.80
06/11/2025	15:21:07.502	400		30.86
			400	30.86
			400	30.86
06/11/2025	15:19:35.276	60		30.82
			60	30.82
			60	30.82
06/11/2025	15:18:50.131	250		30.82
			250	30.82
			250	30.82
06/11/2025	15:18:43.851	148		30.82
			38	30.82
			10	30.82
			100	30.82
			148	30.82
06/11/2025	15:16:20.391	500		31.00
			500	31.00
			500	31.00
06/11/2025	15:14:26.763	500		31.12
			500	31.12
			500	31.12
06/11/2025	15:14:20.813	1		31.18
			1	31.18
			1	31.18
06/11/2025	15:13:58.469	1		31.12
			1	31.12
			1	31.12
06/11/2025	15:11:54.472	33		31.04
			33	31.04
			33	31.04
06/11/2025	15:11:30.887	100		31.10
			100	31.10
			100	31.10
06/11/2025	15:11:28.471	200		31.10
			200	31.10
			200	31.10
06/11/2025	15:11:23.655	180		30.98
			180	30.98
			180	30.98
06/11/2025	15:11:23.608	252		30.90
			180	30.90
			252	30.90
			72	30.90
06/11/2025	15:11:21.166	10 983		30.90
			100	30.90
			10 983	30.90
			6 083	30.90
			4 500	30.90
			300	30.90
06/11/2025	15:09:45.483	500		31.10
			500	31.10
			500	31.10
06/11/2025	15:08:52.154	100		31.20
			100	31.20
			100	31.20
06/11/2025	15:08:51.579	60		31.14
			60	31.14
			60	31.14
06/11/2025	15:08:51.238	58		31.50
			15	31.50
			43	31.50
			58	31.50
06/11/2025	15:06:07.384	45		31.52
			45	31.52
			45	31.52
06/11/2025	15:05:46.123	20		31.52
			20	31.52
			20	31.52
06/11/2025	15:05:46.077	70		31.60
			70	31.60
			70	31.60
06/11/2025	15:04:49.471	15		31.68
			15	31.68
			15	31.68
06/11/2025	14:55:17.919	17		31.62
			17	31.62
			14	31.62
			3	31.62
06/11/2025	14:52:02.881	50		31.68
			50	31.68
			50	31.68
06/11/2025	14:49:17.323	151		31.62
			151	31.62
			151	31.62
06/11/2025	14:47:13.660	3		31.62
			3	31.62
			3	31.62
06/11/2025	14:45:39.054	500		31.70
			500	31.70
			500	31.70
06/11/2025	14:45:35.308	500		31.70
			500	31.70
			500	31.70
06/11/2025	14:43:02.208	16		31.68
			16	31.68
			16	31.68
06/11/2025	14:42:30.322	100		31.68
			100	31.68
			100	31.68
06/11/2025	14:40:40.986	5		31.70
			5	31.70
			5	31.70
06/11/2025	14:39:52.255	40		31.76
			40	31.76
			40	31.76
06/11/2025	14:38:12.009	1		31.72
			1	31.72
			1	31.72
06/11/2025	14:37:35.814	30		31.76
			30	31.76
			30	31.76
06/11/2025	14:31:56.017	20		31.86
			20	31.86
			20	31.86
06/11/2025	14:26:47.591	210		31.86
			210	31.86
			210	31.86
06/11/2025	14:26:12.379	4		31.92
			4	31.92
			4	31.92
06/11/2025	14:26:02.583	2		31.92
			2	31.92
			2	31.92
06/11/2025	14:25:05.432	400		31.92
			400	31.92
			400	31.92
06/11/2025	14:24:47.100	10		31.92
			10	31.92
			10	31.92
06/11/2025	14:24:44.192	100		31.86
			100	31.86
			100	31.86
06/11/2025	14:20:42.098	10		31.90
			10	31.90
			10	31.90
06/11/2025	14:18:13.925	125		31.94
			125	31.94
			125	31.94
06/11/2025	14:16:55.139	20		31.92
			20	31.92
			20	31.92
06/11/2025	14:16:24.628	100		31.84
			100	31.84
			100	31.84
06/11/2025	14:15:43.533	18		31.80
			18	31.80
			18	31.80
06/11/2025	14:15:43.469	220		31.78
			220	31.78
			220	31.78
06/11/2025	14:14:03.092	180		31.76
			180	31.76
			180	31.76
06/11/2025	14:13:47.735	10		31.82
			10	31.82
			10	31.82
06/11/2025	14:08:40.743	8		31.72
			8	31.72
			8	31.72
06/11/2025	14:07:35.327	85		31.72
			85	31.72
			85	31.72
06/11/2025	14:05:52.628	150		31.84
			100	31.84
			50	31.84
			150	31.84
06/11/2025	14:04:28.221	115		31.76
			25	31.76
			115	31.76
			90	31.76
06/11/2025	14:04:02.987	165		31.72
			165	31.72
			165	31.72
06/11/2025	14:03:21.708	500		31.72
			500	31.72
			500	31.72
06/11/2025	14:02:51.241	1		31.78
			1	31.78
			1	31.78
06/11/2025	14:01:32.954	40		31.68
			40	31.68
			40	31.68
06/11/2025	14:00:37.167	26		31.64
			26	31.64
			26	31.64
06/11/2025	13:58:37.086	180		31.66
			180	31.66
			180	31.66
06/11/2025	13:58:01.096	80		31.66
			80	31.66
			80	31.66
06/11/2025	13:57:24.680	50		31.60
			50	31.60
			50	31.60
06/11/2025	13:57:24.626	7		31.60
			7	31.60
			7	31.60
06/11/2025	13:54:10.520	130		31.70
			130	31.70
			130	31.70
06/11/2025	13:51:56.074	30		31.70
			30	31.70
			30	31.70
06/11/2025	13:51:21.468	35		31.66
			35	31.66
			35	31.66
06/11/2025	13:50:36.523	70		31.48
			70	31.48
			70	31.48
06/11/2025	13:50:17.455	60		31.52
			50	31.52
			10	31.52
			60	31.52
06/11/2025	13:48:25.746	10		31.38
			10	31.38
			10	31.38
06/11/2025	13:47:47.194	35		31.38
			35	31.38
			35	31.38
06/11/2025	13:47:31.864	100		31.46
			100	31.46
			100	31.46
06/11/2025	13:46:32.483	40		31.38
			40	31.38
			40	31.38
06/11/2025	13:45:57.246	394		31.38
			394	31.38
			394	31.38
06/11/2025	13:43:23.734	500		31.38
			500	31.38
			500	31.38
06/11/2025	13:42:04.323	70		31.38
			70	31.38
			70	31.38
06/11/2025	13:36:16.436	10		31.26
			10	31.26
			10	31.26
06/11/2025	13:34:42.758	107		31.20
			107	31.20
			107	31.20
06/11/2025	13:33:29.912	100		31.20
			100	31.20
			100	31.20
06/11/2025	13:33:26.072	300		31.20
			300	31.20
			300	31.20
06/11/2025	13:33:23.403	70		31.24
			70	31.24
			70	31.24
06/11/2025	13:33:00.115	75		31.20
			75	31.20
			75	31.20
06/11/2025	13:30:45.042	200		31.16
			200	31.16
			200	31.16
06/11/2025	13:28:25.392	300		31.12
			300	31.12
			300	31.12
06/11/2025	13:24:59.028	50		31.22
			50	31.22
			50	31.22
06/11/2025	13:24:43.526	50		31.22
			50	31.22
			50	31.22
06/11/2025	13:16:26.466	90		31.32
			90	31.32
			90	31.32
06/11/2025	13:15:54.061	400		31.32
			400	31.32
			400	31.32
06/11/2025	13:15:46.168	16		31.40
			16	31.40
			16	31.40
06/11/2025	13:15:30.721	55		31.32
			55	31.32
			55	31.32
06/11/2025	13:14:42.032	100		31.44
			100	31.44
			100	31.44
06/11/2025	13:12:59.856	50		31.36
			50	31.36
			50	31.36
06/11/2025	13:10:14.093	3		31.62
			3	31.62
			3	31.62
06/11/2025	13:09:31.948	1		31.56
			1	31.56
			1	31.56
06/11/2025	13:08:56.155	300		31.56
			300	31.56
			300	31.56
06/11/2025	13:07:23.772	199		31.58
			199	31.58
			199	31.58
06/11/2025	13:06:36.197	80		31.58
			80	31.58
			80	31.58
06/11/2025	13:05:29.258	300		31.50
			100	31.50
			300	31.50
			200	31.50
06/11/2025	13:05:23.675	403		31.48
			403	31.48
			403	31.48
06/11/2025	13:04:53.493	500		31.48
			500	31.48
			500	31.48
06/11/2025	13:03:51.676	95		31.48
			95	31.48
			95	31.48
06/11/2025	13:03:10.876	25		31.44
			25	31.44
			25	31.44
06/11/2025	13:02:34.120	54		31.42
			54	31.42
			54	31.42
06/11/2025	13:02:15.716	200		31.24
			200	31.24
			200	31.24
06/11/2025	13:02:15.691	32		31.24
			32	31.24
			32	31.24
06/11/2025	13:01:56.661	20		31.46
			20	31.46
			20	31.46
06/11/2025	13:01:48.280	2		31.36
			2	31.36
			2	31.36
06/11/2025	13:00:48.337	240		31.36
			150	31.36
			240	31.36
			40	31.36
			30	31.36
			20	31.36
06/11/2025	13:00:48.224	132		31.36
			107	31.36
			132	31.36
			25	31.36
06/11/2025	13:00:42.877	61		31.64
			61	31.64
			61	31.64
06/11/2025	12:59:53.287	30		31.54
			30	31.54
			30	31.54
06/11/2025	12:57:16.034	30		31.60
			30	31.60
			30	31.60
06/11/2025	12:56:48.632	170		31.60
			170	31.60
			170	31.60
06/11/2025	12:55:31.265	15		31.66
			15	31.66
			15	31.66
06/11/2025	12:53:24.271	60		31.60
			60	31.60
			60	31.60
06/11/2025	12:53:24.220	170		31.60
			170	31.60
			170	31.60
06/11/2025	12:53:04.885	100		31.66
			100	31.66
			100	31.66
06/11/2025	12:49:54.964	120		31.64
			120	31.64
			120	31.64
06/11/2025	12:49:26.207	20		31.70
			20	31.70
			20	31.70
06/11/2025	12:46:44.652	20		31.72
			20	31.72
			20	31.72
06/11/2025	12:45:59.398	150		31.68
			150	31.68
			150	31.68
06/11/2025	12:43:51.703	1 230		31.60
			1 230	31.60
			1 230	31.60
06/11/2025	12:43:27.644	170		31.64
			170	31.64
			170	31.64
06/11/2025	12:41:00.547	50		31.54
			50	31.54
			50	31.54
06/11/2025	12:41:00.521	101		31.54
			101	31.54
			101	31.54
06/11/2025	12:39:50.299	120		31.70
			120	31.70
			120	31.70
06/11/2025	12:39:50.141	190		31.70
			190	31.70
			190	31.70
06/11/2025	12:39:49.354	190		31.70
			190	31.70
			190	31.70
06/11/2025	12:38:31.862	220		31.72
			220	31.72
			220	31.72
06/11/2025	12:33:11.193	150		31.72
			150	31.72
			150	31.72
06/11/2025	12:33:08.563	2		31.74
			2	31.74
			2	31.74
06/11/2025	12:31:51.271	36		31.68
			36	31.68
			36	31.68
06/11/2025	12:30:59.374	1		31.76
			1	31.76
			1	31.76
06/11/2025	12:29:58.371	170		31.72
			170	31.72
			170	31.72
06/11/2025	12:25:21.220	50		31.68
			50	31.68
			50	31.68
06/11/2025	12:22:05.210	150		31.62
			150	31.62
			150	31.62
06/11/2025	12:21:53.485	14		31.68
			14	31.68
			14	31.68
06/11/2025	12:21:47.614	186		31.68
			16	31.68
			170	31.68
			186	31.68
06/11/2025	12:20:34.290	150		31.56
			150	31.56
			150	31.56
06/11/2025	12:19:43.398	100		31.56
			100	31.56
			100	31.56
06/11/2025	12:19:36.193	21		31.66
			21	31.66
			21	31.66
06/11/2025	12:18:10.115	30		31.62
			30	31.62
			30	31.62
06/11/2025	12:18:09.952	170		31.62
			170	31.62
			170	31.62
06/11/2025	12:18:05.988	170		31.62
			170	31.62
			170	31.62
06/11/2025	12:16:47.584	110		31.68
			110	31.68
			110	31.68
06/11/2025	12:16:42.724	100		31.60
			100	31.60
			100	31.60
06/11/2025	12:16:17.164	100		31.60
			100	31.60
			100	31.60
06/11/2025	12:15:42.570	230		31.60
			230	31.60
			230	31.60
06/11/2025	12:14:36.184	129		31.66
			129	31.66
			129	31.66
06/11/2025	12:14:23.586	170		31.70
			170	31.70
			170	31.70
06/11/2025	12:13:26.894	11		31.70
			11	31.70
			11	31.70
06/11/2025	12:13:12.160	49		31.66
			49	31.66
			49	31.66
06/11/2025	12:13:09.339	1 246		31.66
			109	31.66
			1 126	31.66
			1 082	31.66
			120	31.66
			55	31.66
06/11/2025	12:11:46.877	180		31.80
			180	31.80
			180	31.80
06/11/2025	12:10:01.814	35		31.76
			35	31.76
			35	31.76
06/11/2025	12:09:38.338	2 234		31.92
			2 096	31.92
			2 234	31.92
			138	31.92
06/11/2025	12:09:11.976	510		31.86
			510	31.86
			90	31.86
			200	31.86
			220	31.86
06/11/2025	12:06:41.622	420		31.94
			200	31.94
			220	31.94
			420	31.94
06/11/2025	12:06:38.156	100		31.94
			100	31.94
			100	31.94
06/11/2025	12:06:21.892	50		31.86
			50	31.86
			50	31.86
06/11/2025	12:06:17.914	90		31.86
			90	31.86
			90	31.86
06/11/2025	12:06:17.829	100		31.84
			100	31.84
			40	31.84
			60	31.84
06/11/2025	12:05:12.491	160		31.86
			160	31.86
			160	31.86
06/11/2025	12:05:06.945	57		31.84
			57	31.84
			57	31.84
06/11/2025	12:02:33.241	100		31.80
			100	31.80
			100	31.80
06/11/2025	12:02:24.264	150		31.80
			150	31.80
			150	31.80
06/11/2025	12:01:47.114	20		31.76
			20	31.76
			20	31.76
06/11/2025	12:01:36.200	60		31.72
			60	31.72
			60	31.72
06/11/2025	12:00:49.414	100		31.68
			100	31.68
			100	31.68
06/11/2025	11:59:24.610	36		31.68
			36	31.68
			36	31.68
06/11/2025	11:58:55.727	345		31.74
			60	31.74
			105	31.74
			180	31.74
			230	31.74
			115	31.74
06/11/2025	11:58:37.981	370		31.68
			370	31.68
			220	31.68
			150	31.68
06/11/2025	11:58:31.538	36		31.60
			36	31.60
			36	31.60
06/11/2025	11:57:07.864	100		31.60
			100	31.60
			100	31.60
06/11/2025	11:56:43.507	138		31.66
			138	31.66
			88	31.66
			50	31.66
06/11/2025	11:56:23.764	100		31.66
			100	31.66
			100	31.66
06/11/2025	11:54:35.255	100		31.60
			100	31.60
			100	31.60
06/11/2025	11:51:51.261	1		31.66
			1	31.66
			1	31.66
06/11/2025	11:51:28.047	30		31.60
			30	31.60
			30	31.60
06/11/2025	11:51:17.667	1		31.60
			1	31.60
			1	31.60
06/11/2025	11:51:15.252	1		31.60
			1	31.60
			1	31.60
06/11/2025	11:50:49.282	12		31.60
			12	31.60
			12	31.60
06/11/2025	11:50:27.572	640		31.56
			640	31.56
			50	31.56
			590	31.56
06/11/2025	11:50:17.878	170		31.60
			170	31.60
			120	31.60
			50	31.60
06/11/2025	11:47:49.516	170		31.56
			170	31.56
			170	31.56
06/11/2025	11:47:42.248	50		31.56
			50	31.56
			50	31.56
06/11/2025	11:47:28.963	200		31.54
			200	31.54
			200	31.54
06/11/2025	11:44:24.594	70		31.56
			70	31.56
			70	31.56
06/11/2025	11:43:25.334	230		31.60
			230	31.60
			230	31.60
06/11/2025	11:43:18.428	100		31.62
			100	31.62
			100	31.62
06/11/2025	11:41:59.942	140		31.56
			140	31.56
			140	31.56
06/11/2025	11:41:47.613	53		31.56
			53	31.56
			53	31.56
06/11/2025	11:41:22.489	4 048		31.60
			50	31.60
			4 048	31.60
			3 998	31.60
06/11/2025	11:41:14.405	170		31.60
			2	31.60
			170	31.60
			168	31.60
06/11/2025	11:41:14.358	54		31.56
			54	31.56
			54	31.56
06/11/2025	11:41:07.995	170		31.56
			170	31.56
			170	31.56
06/11/2025	11:39:50.532	1		31.56
			1	31.56
			1	31.56
06/11/2025	11:39:31.332	1		31.58
			1	31.58
			1	31.58
06/11/2025	11:39:24.096	1		31.50
			1	31.50
			1	31.50
06/11/2025	11:39:07.178	10		31.50
			10	31.50
			10	31.50
06/11/2025	11:38:04.200	10		31.52
			10	31.52
			10	31.52
06/11/2025	11:37:58.194	100		31.52
			100	31.52
			100	31.52
06/11/2025	11:34:38.670	30		31.56
			30	31.56
			30	31.56
06/11/2025	11:33:49.391	130		31.56
			130	31.56
			130	31.56
06/11/2025	11:33:49.229	170		31.56
			170	31.56
			170	31.56
06/11/2025	11:31:34.940	690		31.44
			590	31.44
			100	31.44
			690	31.44
06/11/2025	11:31:24.928	200		31.42
			200	31.42
			200	31.42
06/11/2025	11:30:42.622	210		31.44
			210	31.44
			210	31.44
06/11/2025	11:30:40.275	19		31.60
			19	31.60
			19	31.60
06/11/2025	11:29:31.572	130		31.60
			130	31.60
			130	31.60
06/11/2025	11:29:27.940	25		31.52
			25	31.52
			25	31.52
06/11/2025	11:28:38.955	200		31.52
			200	31.52
			200	31.52
06/11/2025	11:26:54.344	40		31.56
			40	31.56
			40	31.56
06/11/2025	11:25:58.951	150		31.56
			150	31.56
			150	31.56
06/11/2025	11:24:32.753	150		31.56
			150	31.56
			150	31.56
06/11/2025	11:24:11.712	19		31.48
			19	31.48
			19	31.48
06/11/2025	11:22:34.275	200		31.48
			200	31.48
			200	31.48
06/11/2025	11:21:29.800	45		31.50
			45	31.50
			45	31.50
06/11/2025	11:21:29.013	230		31.50
			5	31.50
			230	31.50
			225	31.50
06/11/2025	11:21:01.895	230		31.50
			230	31.50
			230	31.50
06/11/2025	11:21:01.080	10		31.58
			10	31.58
			10	31.58
06/11/2025	11:19:38.545	130		31.54
			130	31.54
			130	31.54
06/11/2025	11:19:21.115	170		31.54
			170	31.54
			170	31.54
06/11/2025	11:19:08.096	105		31.54
			105	31.54
			105	31.54
06/11/2025	11:18:18.360	125		31.60
			80	31.60
			5	31.60
			125	31.60
			40	31.60
06/11/2025	11:17:07.754	270		31.60
			270	31.60
			170	31.60
			100	31.60
06/11/2025	11:16:42.981	50		31.50
			50	31.50
			50	31.50
06/11/2025	11:15:29.224	130		31.52
			130	31.52
			130	31.52
06/11/2025	11:14:19.370	100		31.50
			100	31.50
			100	31.50
06/11/2025	11:14:09.679	2		31.60
			2	31.60
			2	31.60
06/11/2025	11:14:01.093	5		31.60
			5	31.60
			5	31.60
06/11/2025	11:13:43.651	150		31.50
			150	31.50
			150	31.50
06/11/2025	11:10:14.193	20		31.48
			20	31.48
			20	31.48
06/11/2025	11:10:01.583	100		31.60
			100	31.60
			100	31.60
06/11/2025	11:10:01.524	37		31.48
			37	31.48
			37	31.48
06/11/2025	11:09:52.843	470		31.50
			470	31.50
			21	31.50
			449	31.50
06/11/2025	11:09:15.232	230		31.54
			230	31.54
			230	31.54
06/11/2025	11:09:04.325	19		31.60
			19	31.60
			19	31.60
06/11/2025	11:08:50.803	200		31.54
			200	31.54
			200	31.54
06/11/2025	11:07:16.056	100		31.64
			100	31.64
			100	31.64
06/11/2025	11:07:11.445	120		31.60
			120	31.60
			120	31.60
06/11/2025	11:07:11.022	25		31.64
			15	31.64
			10	31.64
			25	31.64
06/11/2025	11:05:56.001	100		31.48
			100	31.48
			100	31.48
06/11/2025	11:05:50.037	1		31.64
			1	31.64
			1	31.64
06/11/2025	11:05:21.758	67		31.48
			67	31.48
			67	31.48
06/11/2025	11:04:44.034	10		31.68
			10	31.68
			10	31.68
06/11/2025	11:03:40.353	3		31.58
			3	31.58
			3	31.58
06/11/2025	11:03:34.913	5		31.58
			5	31.58
			5	31.58
06/11/2025	11:03:26.069	100		31.58
			100	31.58
			100	31.58
06/11/2025	11:03:21.054	79		31.58
			79	31.58
			79	31.58
06/11/2025	11:01:51.933	70		31.56
			70	31.56
			70	31.56
06/11/2025	11:01:50.032	230		31.56
			230	31.56
			230	31.56
06/11/2025	11:01:43.266	100		31.56
			100	31.56
			100	31.56
06/11/2025	11:01:36.252	230		31.56
			230	31.56
			230	31.56
06/11/2025	10:59:22.491	200		31.54
			200	31.54
			200	31.54
06/11/2025	10:59:09.215	100		31.54
			100	31.54
			100	31.54
06/11/2025	10:57:43.345	250		31.56
			40	31.56
			210	31.56
			250	31.56
06/11/2025	10:57:17.548	30		31.50
			30	31.50
			30	31.50
06/11/2025	10:57:04.496	20		31.44
			20	31.44
			20	31.44
06/11/2025	10:55:24.587	230		31.48
			230	31.48
			230	31.48
06/11/2025	10:55:18.130	40		31.48
			40	31.48
			40	31.48
06/11/2025	10:55:18.051	1		31.48
			1	31.48
			1	31.48
06/11/2025	10:54:56.271	170		31.52
			170	31.52
			170	31.52
06/11/2025	10:54:45.430	230		31.52
			230	31.52
			230	31.52
06/11/2025	10:54:42.947	46		31.60
			46	31.60
			46	31.60
06/11/2025	10:54:09.024	120		31.50
			120	31.50
			120	31.50
06/11/2025	10:53:54.854	2		31.60
			2	31.60
			2	31.60
06/11/2025	10:53:53.570	71		31.60
			71	31.60
			70	31.60
			1	31.60
06/11/2025	10:53:48.324	230		31.60
			230	31.60
			60	31.60
			170	31.60
06/11/2025	10:53:15.715	2		31.52
			2	31.52
			2	31.52
06/11/2025	10:53:15.568	144		31.52
			4	31.52
			144	31.52
			140	31.52
06/11/2025	10:53:08.019	210		31.52
			210	31.52
			210	31.52
06/11/2025	10:52:21.858	411		31.50
			140	31.50
			411	31.50
			31	31.50
			100	31.50
			140	31.50
06/11/2025	10:52:21.767	500		31.46
			500	31.46
			500	31.46
06/11/2025	10:51:26.055	180		31.38
			180	31.38
			180	31.38
06/11/2025	10:50:31.028	500		31.36
			500	31.36
			389	31.36
			111	31.36
06/11/2025	10:50:22.452	2		31.30
			2	31.30
			2	31.30
06/11/2025	10:48:33.794	96		31.32
			96	31.32
			96	31.32
06/11/2025	10:47:57.282	105		31.36
			100	31.36
			1	31.36
			4	31.36
			100	31.36
			2	31.36
			3	31.36
06/11/2025	10:46:37.830	130		31.36
			130	31.36
			130	31.36

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: 1 697.00
Ask: 1 698.00
Volume: 70 686
-0.99%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 15:53:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice