Tradegate Exchange

Circus SE

451

350

17.85

Date	Time	Volume	Order Volume	Price
15/08/2025	19:20:22.882	1		18.75
			1	18.75
			1	18.75
15/08/2025	18:58:42.791	60		19.15
			60	19.15
			10	19.15
			50	19.15
15/08/2025	18:34:54.615	20		19.15
			20	19.15
			20	19.15
15/08/2025	18:34:50.117	60		19.15
			60	19.15
			60	19.15
15/08/2025	18:19:32.233	250		18.95
			250	18.95
			250	18.95
15/08/2025	18:19:30.515	56		19.15
			56	19.15
			56	19.15
15/08/2025	18:18:51.688	100		19.15
			40	19.15
			60	19.15
			100	19.15
15/08/2025	18:13:50.982	17		19.15
			17	19.15
			17	19.15
15/08/2025	18:11:45.945	13		19.15
			13	19.15
			13	19.15
15/08/2025	18:08:01.722	490		19.15
			490	19.15
			490	19.15
15/08/2025	18:07:56.219	60		19.15
			60	19.15
			60	19.15
15/08/2025	18:05:41.568	62		19.00
			62	19.00
			62	19.00
15/08/2025	18:05:08.144	50		19.00
			50	19.00
			50	19.00
15/08/2025	18:05:08.109	88		19.00
			70	19.00
			18	19.00
			88	19.00
15/08/2025	18:01:47.146	128		19.00
			60	19.00
			50	19.00
			18	19.00
			128	19.00
15/08/2025	18:01:41.549	62		18.75
			62	18.75
			2	18.75
			60	18.75
15/08/2025	18:01:14.376	60		18.75
			60	18.75
			60	18.75
15/08/2025	17:50:00.482	30		18.75
			30	18.75
			30	18.75
15/08/2025	17:30:04.083	60		18.65
			60	18.65
			60	18.65
15/08/2025	17:26:14.254	60		18.55
			60	18.55
			60	18.55
15/08/2025	17:25:05.857	1		18.80
			1	18.80
			1	18.80
15/08/2025	17:25:04.850	53		18.80
			53	18.80
			3	18.80
			50	18.80
15/08/2025	17:24:33.405	670		18.70
			670	18.70
			670	18.70
15/08/2025	17:24:01.686	100		18.70
			50	18.70
			50	18.70
			70	18.70
			30	18.70
15/08/2025	17:21:40.049	60		18.60
			60	18.60
			60	18.60
15/08/2025	17:17:29.531	32		18.60
			32	18.60
			32	18.60
15/08/2025	17:15:41.990	1		18.60
			1	18.60
			1	18.60
15/08/2025	17:15:40.982	8		18.60
			8	18.60
			8	18.60
15/08/2025	17:15:12.599	1		18.60
			1	18.60
			1	18.60
15/08/2025	17:14:24.785	1		18.60
			1	18.60
			1	18.60
15/08/2025	17:11:21.089	1		18.50
			1	18.50
			1	18.50
15/08/2025	17:10:30.567	50		18.50
			50	18.50
			50	18.50
15/08/2025	17:01:32.285	8		18.65
			8	18.65
			8	18.65
15/08/2025	16:56:11.348	197		18.50
			197	18.50
			197	18.50
15/08/2025	16:54:49.299	132		18.50
			132	18.50
			132	18.50
15/08/2025	16:52:00.646	21		18.50
			21	18.50
			21	18.50
15/08/2025	16:52:00.534	20		18.70
			20	18.70
			20	18.70
15/08/2025	16:43:31.789	60		18.80
			60	18.80
			60	18.80
15/08/2025	16:42:59.692	3		18.80
			3	18.80
			3	18.80
15/08/2025	16:42:27.860	50		18.80
			50	18.80
			50	18.80
15/08/2025	16:36:11.180	60		18.85
			60	18.85
			60	18.85
15/08/2025	16:34:44.343	33		18.80
			33	18.80
			33	18.80
15/08/2025	16:30:31.809	16		18.80
			16	18.80
			16	18.80
15/08/2025	16:28:55.127	15		18.75
			15	18.75
			15	18.75
15/08/2025	16:24:50.041	21		18.75
			21	18.75
			21	18.75
15/08/2025	16:04:02.982	21		19.00
			21	19.00
			21	19.00
15/08/2025	16:01:25.535	5		19.00
			5	19.00
			5	19.00
15/08/2025	15:55:51.397	20		19.00
			20	19.00
			20	19.00
15/08/2025	15:38:54.456	8		19.00
			8	19.00
			8	19.00
15/08/2025	15:36:05.020	60		19.00
			10	19.00
			50	19.00
			60	19.00
15/08/2025	15:36:04.987	50		18.90
			50	18.90
			50	18.90
15/08/2025	15:35:42.675	59		18.80
			59	18.80
			59	18.80
15/08/2025	15:32:20.880	500		18.80
			500	18.80
			500	18.80
15/08/2025	15:30:44.111	190		18.80
			190	18.80
			190	18.80
15/08/2025	15:27:50.371	11		18.80
			11	18.80
			11	18.80
15/08/2025	15:24:54.687	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:24:54.467	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:24:45.030	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:24:28.675	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:22:30.471	15		18.80
			10	18.80
			5	18.80
			15	18.80
15/08/2025	15:19:41.290	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:19:09.333	35		18.80
			35	18.80
			35	18.80
15/08/2025	15:19:09.150	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:19:08.994	60		18.80
			60	18.80
			60	18.80
15/08/2025	15:17:24.966	110		18.80
			60	18.80
			50	18.80
			110	18.80
15/08/2025	15:17:24.518	10		18.65
			10	18.65
			10	18.65
15/08/2025	15:17:20.232	50		18.80
			50	18.80
			50	18.80
15/08/2025	14:50:01.979	475		18.80
			415	18.80
			60	18.80
			475	18.80
15/08/2025	14:49:44.133	60		18.70
			60	18.70
			60	18.70
15/08/2025	14:48:17.056	15		18.70
			15	18.70
			15	18.70
15/08/2025	14:45:14.438	35		18.70
			35	18.70
			35	18.70
15/08/2025	14:40:41.048	75		18.75
			50	18.75
			75	18.75
			25	18.75
15/08/2025	14:34:59.319	40		18.75
			40	18.75
			40	18.75
15/08/2025	14:34:12.460	60		18.70
			60	18.70
			60	18.70
15/08/2025	14:33:57.102	60		18.70
			60	18.70
			60	18.70
15/08/2025	14:31:11.594	60		18.75
			60	18.75
			60	18.75
15/08/2025	14:30:32.609	58		18.75
			58	18.75
			58	18.75
15/08/2025	14:28:42.062	60		18.75
			14	18.75
			60	18.75
			46	18.75
15/08/2025	14:26:04.254	160		18.55
			140	18.55
			20	18.55
			160	18.55
15/08/2025	14:25:59.199	60		18.60
			60	18.60
			60	18.60
15/08/2025	14:25:56.854	60		18.60
			60	18.60
			60	18.60
15/08/2025	14:25:55.981	60		18.60
			60	18.60
			60	18.60
15/08/2025	14:24:58.944	60		18.65
			60	18.65
			60	18.65
15/08/2025	14:23:30.234	50		18.75
			50	18.75
			50	18.75
15/08/2025	14:18:02.725	16		18.75
			16	18.75
			16	18.75
15/08/2025	14:06:51.767	50		18.80
			50	18.80
			50	18.80
15/08/2025	13:57:19.687	50		18.65
			50	18.65
			50	18.65
15/08/2025	13:57:07.619	60		18.65
			60	18.65
			60	18.65
15/08/2025	13:43:51.857	60		18.65
			60	18.65
			10	18.65
			50	18.65
15/08/2025	13:39:42.821	1		18.80
			1	18.80
			1	18.80
15/08/2025	13:33:48.513	16		18.80
			16	18.80
			16	18.80
15/08/2025	13:33:32.114	2		18.80
			2	18.80
			2	18.80
15/08/2025	13:28:26.469	50		18.80
			50	18.80
			50	18.80
15/08/2025	13:16:52.146	60		18.95
			50	18.95
			10	18.95
			60	18.95
15/08/2025	13:02:59.111	60		18.55
			45	18.55
			60	18.55
			15	18.55
15/08/2025	13:02:58.158	100		18.75
			50	18.75
			50	18.75
			100	18.75
15/08/2025	13:01:27.933	36		18.75
			36	18.75
			36	18.75
15/08/2025	12:58:44.144	3		18.75
			3	18.75
			3	18.75
15/08/2025	12:47:45.946	50		18.60
			50	18.60
			50	18.60
15/08/2025	12:43:17.794	60		18.60
			60	18.60
			60	18.60
15/08/2025	12:40:24.482	10		18.75
			10	18.75
			10	18.75
15/08/2025	12:40:19.585	120		18.75
			60	18.75
			60	18.75
			120	18.75
15/08/2025	12:39:47.331	800		18.60
			800	18.60
			800	18.60
15/08/2025	12:39:40.285	500		18.60
			500	18.60
			500	18.60
15/08/2025	12:39:39.364	90		18.60
			75	18.60
			15	18.60
			90	18.60
15/08/2025	12:39:30.169	60		18.80
			60	18.80
			60	18.80
15/08/2025	12:39:26.184	50		18.80
			50	18.80
			50	18.80
15/08/2025	12:38:45.001	60		18.80
			60	18.80
			60	18.80
15/08/2025	12:38:40.060	50		18.80
			1	18.80
			49	18.80
			50	18.80
15/08/2025	12:37:50.007	60		18.80
			60	18.80
			60	18.80
15/08/2025	12:37:36.982	60		18.80
			60	18.80
			60	18.80
15/08/2025	12:37:14.795	50		18.80
			50	18.80
			50	18.80
15/08/2025	12:37:11.129	50		18.80
			50	18.80
			50	18.80
15/08/2025	12:36:02.531	1		18.80
			1	18.80
			1	18.80
15/08/2025	12:35:45.406	1 000		18.90
			1 000	18.90
			1 000	18.90
15/08/2025	12:35:34.033	60		18.95
			60	18.95
			60	18.95
15/08/2025	12:35:33.631	60		18.95
			60	18.95
			60	18.95
15/08/2025	12:35:32.782	60		18.95
			60	18.95
			60	18.95
15/08/2025	12:35:29.473	60		18.95
			60	18.95
			60	18.95
15/08/2025	12:35:16.959	60		18.95
			60	18.95
			60	18.95
15/08/2025	12:34:31.203	1 000		19.00
			1 000	19.00
			1 000	19.00
15/08/2025	12:30:40.806	40		19.05
			40	19.05
			40	19.05
15/08/2025	12:30:40.619	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:30:36.461	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:30:36.072	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:30:35.733	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:30:35.136	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:30:10.438	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:26:54.747	40		19.05
			40	19.05
			40	19.05
15/08/2025	12:25:10.829	50		19.25
			50	19.25
			50	19.25
15/08/2025	12:10:47.117	60		19.05
			60	19.05
			60	19.05
15/08/2025	12:10:20.506	30		19.25
			30	19.25
			30	19.25
15/08/2025	12:08:53.109	60		19.25
			60	19.25
			60	19.25
15/08/2025	12:08:52.087	60		19.25
			60	19.25
			60	19.25
15/08/2025	12:08:46.632	60		19.25
			60	19.25
			60	19.25
15/08/2025	12:07:10.514	51		19.25
			51	19.25
			51	19.25
15/08/2025	12:03:19.352	90		19.25
			60	19.25
			30	19.25
			90	19.25
15/08/2025	12:02:13.430	160		19.25
			60	19.25
			50	19.25
			160	19.25
			50	19.25
15/08/2025	11:49:55.578	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:55.410	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:55.226	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:52.637	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:52.288	60		19.20
			30	19.20
			60	19.20
			30	19.20
15/08/2025	11:49:51.933	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:51.581	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:51.066	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:50.735	60		19.20
			60	19.20
			60	19.20
15/08/2025	11:49:50.694	28		19.00
			28	19.00
			28	19.00
15/08/2025	11:49:50.280	60		19.00
			60	19.00
			60	19.00
15/08/2025	11:49:50.046	60		19.00
			60	19.00
			60	19.00
15/08/2025	11:48:32.877	102		19.00
			42	19.00
			60	19.00
			102	19.00
15/08/2025	11:47:24.459	60		19.15
			60	19.15
			60	19.15
15/08/2025	11:47:01.484	80		19.15
			60	19.15
			80	19.15
			20	19.15
15/08/2025	11:46:56.093	22		19.15
			22	19.15
			22	19.15
15/08/2025	11:44:27.894	10		19.15
			10	19.15
			10	19.15
15/08/2025	11:42:39.495	150		19.00
			150	19.00
			150	19.00
15/08/2025	11:42:19.726	8		19.00
			8	19.00
			8	19.00
15/08/2025	11:34:49.734	132		19.10
			60	19.10
			72	19.10
			132	19.10
15/08/2025	11:28:20.757	10		19.10
			10	19.10
			10	19.10
15/08/2025	11:27:45.872	210		19.10
			210	19.10
			30	19.10
			180	19.10
15/08/2025	11:23:46.534	30		19.20
			30	19.20
			30	19.20
15/08/2025	11:20:51.692	100		19.00
			100	19.00
			100	19.00
15/08/2025	11:20:24.909	100		19.00
			100	19.00
			100	19.00
15/08/2025	11:18:04.697	60		18.90
			60	18.90
			60	18.90
15/08/2025	11:17:13.395	55		18.90
			55	18.90
			55	18.90
15/08/2025	11:15:26.673	380		18.95
			380	18.95
			380	18.95
15/08/2025	11:15:16.556	60		18.85
			60	18.85
			60	18.85
15/08/2025	11:15:09.879	60		18.85
			60	18.85
			60	18.85
15/08/2025	11:13:27.508	60		18.80
			60	18.80
			60	18.80
15/08/2025	11:12:58.024	60		18.80
			60	18.80
			60	18.80
15/08/2025	11:12:37.107	50		18.80
			50	18.80
			50	18.80
15/08/2025	11:09:18.550	20		18.85
			20	18.85
			20	18.85
15/08/2025	11:01:50.093	637		19.00
			637	19.00
			637	19.00
15/08/2025	11:01:34.409	60		19.00
			60	19.00
			60	19.00
15/08/2025	11:01:32.092	60		19.00
			60	19.00
			60	19.00
15/08/2025	11:01:27.197	1		19.00
			1	19.00
			1	19.00
15/08/2025	11:01:26.102	42		19.00
			42	19.00
			42	19.00
15/08/2025	11:00:06.453	41		18.75
			41	18.75
			41	18.75
15/08/2025	11:00:06.357	7		18.75
			7	18.75
			7	18.75
15/08/2025	10:58:14.563	42		19.15
			42	19.15
			42	19.15
15/08/2025	10:58:11.476	30		19.15
			30	19.15
			30	19.15
15/08/2025	10:57:25.826	36		19.30
			36	19.30
			36	19.30
15/08/2025	10:57:16.790	224		19.30
			60	19.30
			164	19.30
			224	19.30
15/08/2025	10:57:01.103	25		19.25
			25	19.25
			25	19.25
15/08/2025	10:51:27.864	1		19.25
			1	19.25
			1	19.25
15/08/2025	10:51:00.802	31		19.15
			1	19.15
			30	19.15
			31	19.15
15/08/2025	10:50:03.438	60		19.15
			60	19.15
			60	19.15
15/08/2025	10:49:52.069	500		19.20
			500	19.20
			500	19.20
15/08/2025	10:49:48.142	500		19.20
			500	19.20
			500	19.20
15/08/2025	10:49:32.318	40		19.15
			40	19.15
			40	19.15
15/08/2025	10:49:03.865	90		19.10
			30	19.10
			60	19.10
			90	19.10
15/08/2025	10:48:58.112	60		19.10
			60	19.10
			60	19.10
15/08/2025	10:48:38.390	60		19.05
			60	19.05
			60	19.05
15/08/2025	10:48:25.648	60		19.10
			60	19.10
			60	19.10
15/08/2025	10:48:24.186	250		19.00
			250	19.00
			250	19.00
15/08/2025	10:47:40.606	23		19.10
			23	19.10
			23	19.10
15/08/2025	10:47:03.365	4		18.85
			4	18.85
			4	18.85
15/08/2025	10:46:45.277	298		19.10
			298	19.10
			298	19.10
15/08/2025	10:46:25.427	25		19.05
			25	19.05
			25	19.05
15/08/2025	10:45:41.254	25		19.00
			25	19.00
			25	19.00
15/08/2025	10:44:03.348	33		19.00
			33	19.00
			18	19.00
			15	19.00
15/08/2025	10:43:34.064	1		19.00
			1	19.00
			1	19.00
15/08/2025	10:43:33.462	131		19.00
			131	19.00
			131	19.00
15/08/2025	10:41:40.342	22		18.80
			22	18.80
			17	18.80
			5	18.80
15/08/2025	10:40:57.022	27		18.80
			27	18.80
			27	18.80
15/08/2025	10:26:52.898	100		18.80
			100	18.80
			100	18.80
15/08/2025	10:15:06.148	50		18.75
			50	18.75
			50	18.75
15/08/2025	10:14:14.881	20		18.75
			20	18.75
			20	18.75
15/08/2025	10:14:14.552	60		18.75
			60	18.75
			60	18.75
15/08/2025	10:14:11.165	60		18.75
			60	18.75
			60	18.75
15/08/2025	10:14:01.800	60		18.75
			60	18.75
			60	18.75
15/08/2025	10:09:18.497	5		18.70
			5	18.70
			5	18.70
15/08/2025	10:07:04.293	3		18.60
			3	18.60
			3	18.60
15/08/2025	10:06:50.110	6		18.80
			6	18.80
			6	18.80
15/08/2025	09:57:42.566	20		18.75
			20	18.75
			20	18.75
15/08/2025	09:55:19.774	15		18.60
			15	18.60
			15	18.60
15/08/2025	09:54:42.611	14		18.75
			14	18.75
			14	18.75
15/08/2025	09:54:38.116	60		18.75
			60	18.75
			60	18.75
15/08/2025	09:54:34.023	60		18.75
			60	18.75
			60	18.75
15/08/2025	09:54:33.953	250		18.75
			250	18.75
			250	18.75
15/08/2025	09:53:27.921	6		18.75
			6	18.75
			6	18.75
15/08/2025	09:52:26.085	60		18.75
			60	18.75
			60	18.75
15/08/2025	09:52:17.169	1		18.75
			1	18.75
			1	18.75
15/08/2025	09:52:16.162	16		18.75
			16	18.75
			16	18.75
15/08/2025	09:50:48.749	52		18.75
			52	18.75
			52	18.75
15/08/2025	09:50:13.089	2		18.50
			2	18.50
			2	18.50
15/08/2025	09:49:34.737	207		18.75
			147	18.75
			207	18.75
			60	18.75
15/08/2025	09:49:09.023	60		18.75
			60	18.75
			60	18.75
15/08/2025	09:46:04.070	50		18.60
			50	18.60
			50	18.60
15/08/2025	09:46:01.477	3		18.60
			3	18.60
			3	18.60
15/08/2025	09:42:51.488	50		18.60
			50	18.60
			50	18.60
15/08/2025	09:42:49.823	60		18.60
			60	18.60
			60	18.60
15/08/2025	09:42:49.258	60		18.60
			60	18.60
			60	18.60
15/08/2025	09:42:48.835	60		18.60
			60	18.60
			60	18.60
15/08/2025	09:42:41.422	60		18.60
			60	18.60
			60	18.60
15/08/2025	09:42:41.349	60		18.60
			60	18.60
			60	18.60
15/08/2025	09:42:27.442	55		18.80
			55	18.80
			55	18.80
15/08/2025	09:42:24.818	65		18.80
			5	18.80
			60	18.80
			65	18.80
15/08/2025	09:41:16.175	50		18.70
			50	18.70
			50	18.70
15/08/2025	09:40:12.602	64		18.60
			64	18.60
			5	18.60
			59	18.60
15/08/2025	09:39:45.243	50		18.80
			50	18.80
			50	18.80
15/08/2025	09:38:34.166	53		18.80
			53	18.80
			53	18.80
15/08/2025	09:36:34.404	60		19.10
			60	19.10
			60	19.10
15/08/2025	09:35:16.347	839		19.10
			839	19.10
			839	19.10
15/08/2025	09:35:13.972	53		19.15
			53	19.15
			53	19.15
15/08/2025	09:35:11.298	101		19.10
			10	19.10
			101	19.10
			91	19.10
15/08/2025	09:35:06.765	60		18.95
			60	18.95
			60	18.95
15/08/2025	09:34:09.364	53		19.05
			10	19.05
			43	19.05
			53	19.05
15/08/2025	09:34:02.137	3		19.05
			3	19.05
			3	19.05
15/08/2025	09:33:02.747	816		18.90
			2	18.90
			816	18.90
			814	18.90
15/08/2025	09:32:33.717	60		18.90
			60	18.90
			60	18.90
15/08/2025	09:32:29.750	126		18.90
			40	18.90
			10	18.90
			16	18.90
			60	18.90
			126	18.90
15/08/2025	09:32:25.534	20		18.75
			20	18.75
			20	18.75
15/08/2025	09:31:21.139	23		18.75
			23	18.75
			23	18.75
15/08/2025	09:30:32.114	91		18.75
			91	18.75
			91	18.75
15/08/2025	09:29:13.351	21		18.50
			11	18.50
			21	18.50
			10	18.50
15/08/2025	09:29:13.303	30		18.45
			30	18.45
			30	18.45
15/08/2025	09:27:41.704	60		18.45
			60	18.45
			60	18.45
15/08/2025	09:27:27.686	10		18.40
			10	18.40
			10	18.40
15/08/2025	09:26:17.960	60		18.40
			60	18.40
			60	18.40
15/08/2025	09:19:33.712	40		18.40
			5	18.40
			40	18.40
			35	18.40
15/08/2025	09:18:50.998	60		18.40
			60	18.40
			60	18.40
15/08/2025	09:18:15.382	50		18.40
			50	18.40
			50	18.40
15/08/2025	09:15:51.729	10		18.35
			10	18.35
			10	18.35
15/08/2025	09:15:51.669	10		18.25
			10	18.25
			10	18.25
15/08/2025	09:15:03.971	320		18.30
			210	18.30
			320	18.30
			110	18.30
15/08/2025	09:14:42.717	60		18.30
			60	18.30
			60	18.30
15/08/2025	09:13:55.015	10		18.30
			10	18.30
			10	18.30
15/08/2025	09:11:07.984	60		18.40
			60	18.40
			60	18.40
15/08/2025	09:10:52.447	13		18.40
			13	18.40
			13	18.40
15/08/2025	09:10:10.259	480		18.45
			60	18.45
			480	18.45
			420	18.45
15/08/2025	09:09:26.385	120		18.30
			120	18.30
			60	18.30
			60	18.30
15/08/2025	09:08:50.986	10		18.35
			10	18.35
			10	18.35
15/08/2025	09:07:19.850	10		18.35
			10	18.35
			10	18.35
15/08/2025	09:05:13.419	107		18.10
			107	18.10
			107	18.10
15/08/2025	09:05:06.266	80		18.10
			80	18.10
			80	18.10
15/08/2025	09:05:03.815	3		18.00
			3	18.00
			3	18.00
15/08/2025	09:04:40.074	1		18.10
			1	18.10
			1	18.10
15/08/2025	09:03:44.267	55		18.10
			55	18.10
			55	18.10
15/08/2025	09:03:33.640	300		18.10
			300	18.10
			300	18.10
15/08/2025	09:03:28.146	121		18.10
			121	18.10
			121	18.10
15/08/2025	09:03:18.676	125		18.10
			125	18.10
			125	18.10
15/08/2025	09:02:46.821	60		18.00
			60	18.00
			60	18.00
15/08/2025	09:02:28.402	20		17.90
			20	17.90
			20	17.90
15/08/2025	09:02:01.713	1		17.95
			1	17.95
			1	17.95
15/08/2025	09:01:30.702	100		17.90
			100	17.90
			100	17.90
15/08/2025	09:01:30.390	56		17.95
			56	17.95
			56	17.95
15/08/2025	09:01:17.624	90		17.90
			90	17.90
			90	17.90
15/08/2025	09:00:45.783	115		17.90
			100	17.90
			15	17.90
			45	17.90
			70	17.90
15/08/2025	08:43:07.610	150		17.95
			10	17.95
			70	17.95
			70	17.95
			150	17.95
15/08/2025	08:39:53.604	50		17.95
			20	17.95
			50	17.95
			30	17.95
15/08/2025	08:34:14.607	200		17.95
			80	17.95
			200	17.95
			50	17.95
			70	17.95
15/08/2025	08:31:38.630	70		17.75
			70	17.75
			20	17.75
			50	17.75
15/08/2025	08:28:43.739	100		17.80
			50	17.80
			100	17.80
			50	17.80
15/08/2025	08:14:34.954	70		17.65
			70	17.65
			70	17.65
15/08/2025	08:06:18.960	94		17.55
			94	17.55
			14	17.55
			30	17.55
			50	17.55
15/08/2025	08:05:38.366	70		17.75
			70	17.75
			70	17.75
15/08/2025	08:03:49.985	550		17.75
			550	17.75
			550	17.75
15/08/2025	08:03:12.825	50		17.75
			50	17.75
			50	17.75
15/08/2025	08:00:25.034	25		17.90
			25	17.90
			25	17.90
15/08/2025	08:00:21.343	3		17.55
			3	17.55
			3	17.55
15/08/2025	08:00:17.222	5		17.55
			5	17.55
			5	17.55
15/08/2025	08:00:16.961	117		17.65
			50	17.65
			117	17.65
			50	17.65
			17	17.65
15/08/2025	08:00:16.930	2		17.65
			2	17.65
			2	17.65
15/08/2025	07:59:26.382	11		17.90
			11	17.90
			11	17.90
15/08/2025	07:55:22.507	60		17.90
			60	17.90
			60	17.90
15/08/2025	07:53:54.983	50		17.90
			50	17.90
			50	17.90
15/08/2025	07:45:45.812	70		17.95
			70	17.95
			70	17.95
15/08/2025	07:40:06.973	350		17.90
			350	17.90
			350	17.90
15/08/2025	07:31:32.788	21		17.90
			21	17.90
			21	17.90
15/08/2025	07:31:23.715	270		17.95
			60	17.95
			70	17.95
			60	17.95
			30	17.95
			50	17.95
			70	17.95
			200	17.95

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: 1 600.00
Ask: 1 610.00
Volume: 65 102
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice