Tradegate Exchange

TeamViewer SE

549

414

5.90

Date	Time	Volume	Order Volume	Price
14/11/2025	19:13:24.231	150		5.90
			150	5.90
			150	5.90
14/11/2025	19:07:32.411	2		5.895
			2	5.895
			2	5.895
14/11/2025	19:04:00.234	1		5.925
			1	5.925
			1	5.925
14/11/2025	18:54:58.529	99		5.925
			99	5.925
			99	5.925
14/11/2025	18:54:19.787	100		5.925
			100	5.925
			100	5.925
14/11/2025	18:45:01.476	1 098		5.925
			1 098	5.925
			1 098	5.925
14/11/2025	18:39:20.748	1 687		5.925
			487	5.925
			200	5.925
			500	5.925
			500	5.925
			1 687	5.925
14/11/2025	18:37:59.516	1 750		5.905
			1 750	5.905
			1 750	5.905
14/11/2025	18:34:25.842	200		5.90
			30	5.90
			200	5.90
			170	5.90
14/11/2025	18:31:39.452	4		5.90
			4	5.90
			4	5.90
14/11/2025	18:30:44.758	500		5.91
			500	5.91
			500	5.91
14/11/2025	18:27:28.811	60		5.90
			60	5.90
			60	5.90
14/11/2025	18:25:17.737	4		5.925
			4	5.925
			4	5.925
14/11/2025	18:23:11.433	500		5.925
			500	5.925
			500	5.925
14/11/2025	18:18:58.012	250		5.905
			170	5.905
			80	5.905
			250	5.905
14/11/2025	18:13:59.006	200		5.905
			200	5.905
			200	5.905
14/11/2025	18:12:17.087	200		5.905
			200	5.905
			200	5.905
14/11/2025	18:12:12.687	1 603		5.935
			89	5.935
			1 603	5.935
			68	5.935
			1 446	5.935
14/11/2025	18:09:24.590	1 700		5.905
			1 700	5.905
			1 700	5.905
14/11/2025	18:06:58.347	1 010		5.90
			10	5.90
			1 010	5.90
			1 000	5.90
14/11/2025	18:06:15.703	1 697		5.895
			1 697	5.895
			1 697	5.895
14/11/2025	18:04:33.957	100		5.895
			100	5.895
			100	5.895
14/11/2025	18:02:08.711	100		5.895
			100	5.895
			100	5.895
14/11/2025	17:59:40.735	100		5.875
			100	5.875
			100	5.875
14/11/2025	17:56:20.870	80		5.86
			80	5.86
			80	5.86
14/11/2025	17:55:57.839	374		5.86
			274	5.86
			374	5.86
			100	5.86
14/11/2025	17:51:14.693	100		5.895
			100	5.895
			100	5.895
14/11/2025	17:46:23.143	5		5.895
			5	5.895
			5	5.895
14/11/2025	17:43:10.393	1 000		5.895
			1 000	5.895
			1 000	5.895
14/11/2025	17:37:40.986	750		5.895
			750	5.895
			750	5.895
14/11/2025	17:36:03.920	590		5.845
			590	5.845
			590	5.845
14/11/2025	17:35:36.845	17		5.895
			17	5.895
			17	5.895
14/11/2025	17:35:33.429	783		5.895
			783	5.895
			499	5.895
			284	5.895
14/11/2025	17:32:05.135	2 217		5.895
			1 697	5.895
			520	5.895
			2 217	5.895
14/11/2025	17:29:34.594	1 000		5.88
			1 000	5.88
			1 000	5.88
14/11/2025	17:27:09.398	200		5.875
			200	5.875
			200	5.875
14/11/2025	17:26:39.270	2 048		5.875
			2 048	5.875
			2 048	5.875
14/11/2025	17:25:56.821	800		5.87
			800	5.87
			800	5.87
14/11/2025	17:25:35.799	4 200		5.87
			4 200	5.87
			4 200	5.87
14/11/2025	17:16:10.863	5		5.85
			5	5.85
			5	5.85
14/11/2025	17:09:33.468	1 500		5.85
			1 500	5.85
			1 500	5.85
14/11/2025	16:56:40.932	50		5.87
			50	5.87
			50	5.87
14/11/2025	16:55:42.364	100		5.87
			100	5.87
			100	5.87
14/11/2025	16:54:30.360	45		5.87
			45	5.87
			45	5.87
14/11/2025	16:51:40.543	100		5.875
			100	5.875
			100	5.875
14/11/2025	16:46:05.401	1 500		5.85
			1 500	5.85
			1 500	5.85
14/11/2025	16:40:59.793	800		5.845
			800	5.845
			800	5.845
14/11/2025	16:34:50.887	50		5.84
			50	5.84
			50	5.84
14/11/2025	16:29:52.269	250		5.84
			250	5.84
			250	5.84
14/11/2025	16:22:04.330	1 000		5.835
			1 000	5.835
			1 000	5.835
14/11/2025	16:21:25.212	3 500		5.84
			3 500	5.84
			3 500	5.84
14/11/2025	16:20:33.377	100		5.84
			100	5.84
			100	5.84
14/11/2025	16:19:44.609	8		5.835
			8	5.835
			8	5.835
14/11/2025	16:15:44.619	200		5.845
			200	5.845
			200	5.845
14/11/2025	16:15:26.267	300		5.85
			300	5.85
			300	5.85
14/11/2025	16:15:24.696	1 700		5.845
			1 700	5.845
			1 700	5.845
14/11/2025	16:12:03.348	3 500		5.83
			3 500	5.83
			3 500	5.83
14/11/2025	16:09:22.658	4		5.82
			4	5.82
			4	5.82
14/11/2025	16:08:35.694	100		5.83
			100	5.83
			100	5.83
14/11/2025	16:08:24.219	29		5.83
			29	5.83
			29	5.83
14/11/2025	16:07:35.288	200		5.83
			200	5.83
			200	5.83
14/11/2025	16:05:54.175	79		5.81
			79	5.81
			79	5.81
14/11/2025	16:00:44.360	123		5.83
			123	5.83
			123	5.83
14/11/2025	15:59:59.385	35		5.835
			35	5.835
			35	5.835
14/11/2025	15:59:41.299	500		5.835
			500	5.835
			500	5.835
14/11/2025	15:59:21.386	1 400		5.825
			1 400	5.825
			1 400	5.825
14/11/2025	15:59:03.567	3 500		5.825
			3 500	5.825
			3 500	5.825
14/11/2025	15:57:28.982	250		5.82
			250	5.82
			250	5.82
14/11/2025	15:53:33.374	100		5.825
			100	5.825
			100	5.825
14/11/2025	15:48:53.361	3 500		5.825
			301	5.825
			3 199	5.825
			3 500	5.825
14/11/2025	15:48:42.640	3 500		5.825
			3 301	5.825
			3 500	5.825
			199	5.825
14/11/2025	15:48:03.142	3 500		5.825
			3 500	5.825
			3 500	5.825
14/11/2025	15:46:47.762	2 000		5.825
			2 000	5.825
			2 000	5.825
14/11/2025	15:46:14.828	1 500		5.825
			1 500	5.825
			1 450	5.825
			50	5.825
14/11/2025	15:45:49.934	3 500		5.825
			3 500	5.825
			3 500	5.825
14/11/2025	15:44:40.053	1 500		5.825
			1 500	5.825
			1 500	5.825
14/11/2025	15:44:39.467	3 500		5.825
			3 500	5.825
			3 500	5.825
14/11/2025	15:43:27.001	350		5.825
			350	5.825
			350	5.825
14/11/2025	15:40:35.111	200		5.82
			200	5.82
			200	5.82
14/11/2025	15:37:47.175	100		5.82
			100	5.82
			100	5.82
14/11/2025	15:33:29.504	250		5.795
			250	5.795
			250	5.795
14/11/2025	15:29:48.341	500		5.795
			500	5.795
			500	5.795
14/11/2025	15:28:55.772	100		5.795
			100	5.795
			100	5.795
14/11/2025	15:25:38.818	50		5.80
			50	5.80
			50	5.80
14/11/2025	15:25:19.572	500		5.80
			500	5.80
			500	5.80
14/11/2025	15:20:25.355	850		5.80
			850	5.80
			850	5.80
14/11/2025	15:15:37.766	3 446		5.80
			3 446	5.80
			3 446	5.80
14/11/2025	15:14:46.240	862		5.80
			862	5.80
			862	5.80
14/11/2025	15:13:22.260	100		5.80
			100	5.80
			100	5.80
14/11/2025	15:12:21.729	850		5.79
			850	5.79
			850	5.79
14/11/2025	15:12:01.931	1 222		5.79
			1 222	5.79
			1 222	5.79
14/11/2025	15:11:31.938	3 800		5.795
			3 800	5.795
			3 800	5.795
14/11/2025	15:11:31.550	173		5.80
			173	5.80
			173	5.80
14/11/2025	15:11:06.207	350		5.795
			350	5.795
			350	5.795
14/11/2025	15:09:46.740	1 500		5.80
			1 500	5.80
			1 500	5.80
14/11/2025	15:09:46.620	500		5.80
			500	5.80
			500	5.80
14/11/2025	15:05:54.492	340		5.805
			340	5.805
			340	5.805
14/11/2025	15:04:15.219	516		5.805
			516	5.805
			516	5.805
14/11/2025	15:03:46.990	500		5.805
			500	5.805
			500	5.805
14/11/2025	15:03:07.447	2 500		5.805
			2 500	5.805
			2 500	5.805
14/11/2025	14:55:38.850	500		5.805
			500	5.805
			500	5.805
14/11/2025	14:53:15.387	100		5.80
			100	5.80
			100	5.80
14/11/2025	14:48:36.514	185		5.795
			185	5.795
			185	5.795
14/11/2025	14:47:14.545	240		5.775
			240	5.775
			240	5.775
14/11/2025	14:42:21.750	500		5.78
			500	5.78
			500	5.78
14/11/2025	14:38:19.988	100		5.785
			100	5.785
			100	5.785
14/11/2025	14:37:08.959	3		5.78
			3	5.78
			3	5.78
14/11/2025	14:36:42.290	6		5.785
			6	5.785
			6	5.785
14/11/2025	14:36:02.512	1 060		5.78
			1 060	5.78
			1 060	5.78
14/11/2025	14:34:43.936	175		5.785
			175	5.785
			175	5.785
14/11/2025	14:34:31.388	200		5.78
			200	5.78
			200	5.78
14/11/2025	14:33:44.254	10		5.78
			10	5.78
			10	5.78
14/11/2025	14:32:08.240	25		5.785
			25	5.785
			25	5.785
14/11/2025	14:31:33.102	2 000		5.785
			2 000	5.785
			2 000	5.785
14/11/2025	14:30:25.685	400		5.795
			400	5.795
			400	5.795
14/11/2025	14:29:45.921	30		5.785
			30	5.785
			30	5.785
14/11/2025	14:28:23.292	2 000		5.79
			2 000	5.79
			2 000	5.79
14/11/2025	14:26:02.085	88		5.795
			88	5.795
			88	5.795
14/11/2025	14:25:54.245	250		5.795
			250	5.795
			250	5.795
14/11/2025	14:23:22.126	3 000		5.78
			3 000	5.78
			3 000	5.78
14/11/2025	14:19:40.898	30		5.78
			30	5.78
			30	5.78
14/11/2025	14:19:29.601	15		5.78
			15	5.78
			15	5.78
14/11/2025	14:18:09.653	3 500		5.78
			3 500	5.78
			3 500	5.78
14/11/2025	14:17:56.625	1 000		5.78
			1 000	5.78
			1 000	5.78
14/11/2025	14:17:29.844	250		5.785
			250	5.785
			250	5.785
14/11/2025	14:17:06.496	3 552		5.78
			3 552	5.78
			3 552	5.78
14/11/2025	14:14:31.016	3 500		5.775
			3 500	5.775
			3 500	5.775
14/11/2025	14:11:27.724	200		5.77
			200	5.77
			200	5.77
14/11/2025	14:02:44.112	300		5.78
			300	5.78
			300	5.78
14/11/2025	13:57:50.819	200		5.785
			200	5.785
			200	5.785
14/11/2025	13:56:17.275	20		5.785
			20	5.785
			20	5.785
14/11/2025	13:52:28.370	100		5.775
			100	5.775
			100	5.775
14/11/2025	13:51:39.777	704		5.785
			704	5.785
			704	5.785
14/11/2025	13:48:59.726	1 000		5.775
			1 000	5.775
			1 000	5.775
14/11/2025	13:46:41.470	63		5.775
			63	5.775
			63	5.775
14/11/2025	13:45:55.142	1 000		5.775
			1 000	5.775
			1 000	5.775
14/11/2025	13:45:43.160	150		5.775
			150	5.775
			150	5.775
14/11/2025	13:45:24.747	3 500		5.775
			3 500	5.775
			3 500	5.775
14/11/2025	13:44:06.729	3 350		5.78
			3 350	5.78
			2 000	5.78
			500	5.78
			850	5.78
14/11/2025	13:44:06.646	500		5.785
			500	5.785
			500	5.785
14/11/2025	13:39:27.391	500		5.79
			500	5.79
			500	5.79
14/11/2025	13:38:57.956	510		5.79
			510	5.79
			510	5.79
14/11/2025	13:38:47.678	3 500		5.785
			3 500	5.785
			3 500	5.785
14/11/2025	13:38:16.868	500		5.79
			500	5.79
			500	5.79
14/11/2025	13:36:32.400	863		5.79
			863	5.79
			863	5.79
14/11/2025	13:36:32.315	3 000		5.79
			3 000	5.79
			3 000	5.79
14/11/2025	13:34:34.799	3 500		5.795
			3 500	5.795
			3 500	5.795
14/11/2025	13:32:08.343	200		5.79
			200	5.79
			200	5.79
14/11/2025	13:22:45.119	800		5.78
			800	5.78
			800	5.78
14/11/2025	13:22:07.735	3		5.785
			3	5.785
			3	5.785
14/11/2025	13:21:43.247	767		5.78
			767	5.78
			767	5.78
14/11/2025	13:21:28.814	3 000		5.785
			3 000	5.785
			3 000	5.785
14/11/2025	13:21:02.278	32		5.78
			32	5.78
			32	5.78
14/11/2025	13:20:23.752	500		5.775
			500	5.775
			500	5.775
14/11/2025	13:20:12.990	750		5.77
			750	5.77
			750	5.77
14/11/2025	13:20:12.833	750		5.78
			600	5.78
			750	5.78
			150	5.78
14/11/2025	13:19:33.468	65		5.78
			65	5.78
			65	5.78
14/11/2025	13:19:27.310	500		5.78
			400	5.78
			500	5.78
			100	5.78
14/11/2025	13:18:38.302	1 000		5.785
			1 000	5.785
			1 000	5.785
14/11/2025	13:18:38.216	300		5.785
			300	5.785
			300	5.785
14/11/2025	13:17:11.089	72		5.785
			72	5.785
			72	5.785
14/11/2025	13:16:07.493	2 615		5.79
			2 615	5.79
			140	5.79
			200	5.79
			2 222	5.79
			30	5.79
			23	5.79
14/11/2025	13:14:34.257	1 000		5.795
			1 000	5.795
			1 000	5.795
14/11/2025	13:13:52.368	100		5.795
			100	5.795
			100	5.795
14/11/2025	13:10:27.552	9		5.795
			9	5.795
			9	5.795
14/11/2025	13:10:25.136	52		5.795
			52	5.795
			52	5.795
14/11/2025	13:09:23.943	150		5.795
			150	5.795
			150	5.795
14/11/2025	13:09:04.892	1 000		5.795
			1 000	5.795
			1 000	5.795
14/11/2025	13:07:37.912	222		5.795
			222	5.795
			222	5.795
14/11/2025	13:06:54.077	950		5.79
			950	5.79
			400	5.79
			50	5.79
			500	5.79
14/11/2025	13:06:10.592	145		5.80
			145	5.80
			145	5.80
14/11/2025	13:05:53.891	618		5.80
			618	5.80
			618	5.80
14/11/2025	13:02:10.964	1 000		5.81
			1 000	5.81
			1 000	5.81
14/11/2025	13:02:00.765	200		5.905
			200	5.905
			200	5.905
14/11/2025	13:00:43.542	2 000		5.905
			2 000	5.905
			2 000	5.905
14/11/2025	13:00:43.477	500		5.905
			100	5.905
			400	5.905
			500	5.905
14/11/2025	12:59:57.185	60		5.805
			60	5.805
			60	5.805
14/11/2025	12:57:00.041	2 000		5.80
			2 000	5.80
			2 000	5.80
14/11/2025	12:54:48.089	1		5.805
			1	5.805
			1	5.805
14/11/2025	12:54:26.563	152		5.80
			152	5.80
			152	5.80
14/11/2025	12:52:07.948	3 500		5.80
			800	5.80
			2 700	5.80
			3 500	5.80
14/11/2025	12:43:49.869	522		5.805
			522	5.805
			522	5.805
14/11/2025	12:43:16.461	200		5.80
			200	5.80
			200	5.80
14/11/2025	12:42:09.594	1 700		5.80
			1 700	5.80
			1 700	5.80
14/11/2025	12:39:12.335	250		5.80
			250	5.80
			250	5.80
14/11/2025	12:38:59.601	120		5.80
			120	5.80
			120	5.80
14/11/2025	12:37:44.014	1 200		5.80
			1 200	5.80
			1 200	5.80
14/11/2025	12:35:56.355	200		5.805
			200	5.805
			200	5.805
14/11/2025	12:34:41.656	300		5.805
			300	5.805
			300	5.805
14/11/2025	12:31:31.930	1 500		5.795
			1 500	5.795
			1 500	5.795
14/11/2025	12:30:09.845	250		5.795
			250	5.795
			250	5.795
14/11/2025	12:29:24.066	20		5.80
			20	5.80
			20	5.80
14/11/2025	12:28:45.933	300		5.80
			300	5.80
			300	5.80
14/11/2025	12:26:11.497	1 000		5.80
			1 000	5.80
			1 000	5.80
14/11/2025	12:25:12.489	200		5.795
			200	5.795
			200	5.795
14/11/2025	12:25:09.101	400		5.80
			400	5.80
			400	5.80
14/11/2025	12:23:56.297	1 000		5.80
			1 000	5.80
			1 000	5.80
14/11/2025	12:23:32.777	500		5.795
			500	5.795
			500	5.795
14/11/2025	12:21:06.092	200		5.80
			200	5.80
			200	5.80
14/11/2025	12:20:53.320	300		5.80
			300	5.80
			300	5.80
14/11/2025	12:20:31.104	525		5.80
			525	5.80
			525	5.80
14/11/2025	12:19:56.072	300		5.80
			300	5.80
			300	5.80
14/11/2025	12:15:08.714	350		5.80
			350	5.80
			350	5.80
14/11/2025	12:10:54.310	100		5.795
			100	5.795
			100	5.795
14/11/2025	12:08:10.341	1 726		5.795
			1 726	5.795
			1 726	5.795
14/11/2025	12:07:19.797	800		5.795
			800	5.795
			800	5.795
14/11/2025	12:06:58.285	500		5.795
			500	5.795
			500	5.795
14/11/2025	12:06:52.417	500		5.80
			500	5.80
			500	5.80
14/11/2025	12:06:36.150	100		5.80
			100	5.80
			100	5.80
14/11/2025	12:04:56.477	250		5.805
			250	5.805
			250	5.805
14/11/2025	12:03:44.400	500		5.80
			500	5.80
			500	5.80
14/11/2025	12:01:45.312	350		5.795
			350	5.795
			350	5.795
14/11/2025	11:59:51.890	3 500		5.805
			3 500	5.805
			3 500	5.805
14/11/2025	11:59:18.231	440		5.795
			440	5.795
			240	5.795
			200	5.795
14/11/2025	11:58:46.886	1 000		5.80
			1 000	5.80
			1 000	5.80
14/11/2025	11:57:58.534	589		5.80
			589	5.80
			589	5.80
14/11/2025	11:57:22.181	4 521		5.80
			750	5.80
			10	5.80
			344	5.80
			150	5.80
			10	5.80
			584	5.80
			580	5.80
			120	5.80
			30	5.80
			742	5.80
			2 000	5.80
			411	5.80
			66	5.80
			841	5.80
			785	5.80
			119	5.80
			1 000	5.80
			250	5.80
			250	5.80
14/11/2025	11:56:07.616	6 900		5.80
			200	5.80
			200	5.80
			1 000	5.80
			1 500	5.80
			80	5.80
			100	5.80
			200	5.80
			80	5.80
			100	5.80
			160	5.80
			6 900	5.80
			520	5.80
			200	5.80
			100	5.80
			1 000	5.80
			300	5.80
			110	5.80
			250	5.80
			200	5.80
			600	5.80
14/11/2025	11:55:42.617	1 093		5.805
			143	5.805
			1 093	5.805
			200	5.805
			550	5.805
			200	5.805
14/11/2025	11:55:42.519	155		5.805
			155	5.805
			155	5.805
14/11/2025	11:55:21.156	6 900		5.81
			6 900	5.81
			6 900	5.81
14/11/2025	11:55:13.030	13 600		5.82
			600	5.82
			13 000	5.82
			13 600	5.82
14/11/2025	11:54:46.703	3 500		5.815
			3 500	5.815
			3 500	5.815
14/11/2025	11:54:46.640	3 500		5.815
			3 500	5.815
			3 500	5.815
14/11/2025	11:54:45.695	4 000		5.81
			4 000	5.81
			2 450	5.81
			50	5.81
			400	5.81
			1 000	5.81
			100	5.81
14/11/2025	11:52:01.768	4 205		5.82
			100	5.82
			15	5.82
			1 000	5.82
			500	5.82
			500	5.82
			30	5.82
			400	5.82
			4 205	5.82
			2	5.82
			1 658	5.82
14/11/2025	11:49:11.082	16		5.82
			16	5.82
			16	5.82
14/11/2025	11:47:08.929	1 000		5.825
			1 000	5.825
			1 000	5.825
14/11/2025	11:46:10.942	1 000		5.825
			1 000	5.825
			1 000	5.825
14/11/2025	11:45:54.184	1 000		5.825
			1 000	5.825
			1 000	5.825
14/11/2025	11:45:32.760	150		5.82
			150	5.82
			150	5.82
14/11/2025	11:44:50.434	176		5.82
			176	5.82
			176	5.82
14/11/2025	11:44:22.998	1		5.825
			1	5.825
			1	5.825
14/11/2025	11:42:13.742	1 500		5.835
			1 500	5.835
			1 500	5.835
14/11/2025	11:41:42.730	500		5.835
			500	5.835
			500	5.835
14/11/2025	11:41:14.355	250		5.83
			250	5.83
			250	5.83
14/11/2025	11:40:07.727	200		5.835
			200	5.835
			200	5.835
14/11/2025	11:39:27.671	2 000		5.835
			2 000	5.835
			2 000	5.835
14/11/2025	11:38:51.191	440		5.83
			400	5.83
			40	5.83
			440	5.83
14/11/2025	11:37:39.231	232		5.835
			232	5.835
			232	5.835
14/11/2025	11:36:42.900	380		5.83
			380	5.83
			380	5.83
14/11/2025	11:34:01.251	500		5.845
			500	5.845
			500	5.845
14/11/2025	11:33:09.310	350		5.84
			350	5.84
			350	5.84
14/11/2025	11:32:15.241	1 648		5.84
			1 648	5.84
			1 648	5.84
14/11/2025	11:31:34.190	350		5.84
			350	5.84
			350	5.84
14/11/2025	11:31:33.997	28		5.84
			28	5.84
			28	5.84
14/11/2025	11:29:14.480	550		5.84
			350	5.84
			550	5.84
			200	5.84
14/11/2025	11:28:20.763	175		5.84
			175	5.84
			134	5.84
			41	5.84
14/11/2025	11:26:08.732	350		5.845
			350	5.845
			350	5.845
14/11/2025	11:25:04.861	400		5.845
			400	5.845
			400	5.845
14/11/2025	11:24:18.555	3 500		5.845
			3 500	5.845
			3 500	5.845
14/11/2025	11:24:02.850	2 800		5.845
			350	5.845
			2 100	5.845
			350	5.845
			2 800	5.845
14/11/2025	11:23:07.313	350		5.855
			350	5.855
			350	5.855
14/11/2025	11:22:08.491	350		5.845
			350	5.845
			350	5.845
14/11/2025	11:21:47.672	500		5.845
			500	5.845
			500	5.845
14/11/2025	11:21:19.201	3 592		5.845
			3 592	5.845
			3 592	5.845
14/11/2025	11:21:16.436	1 796		5.845
			1 796	5.845
			1 796	5.845
14/11/2025	11:21:14.197	898		5.845
			898	5.845
			898	5.845
14/11/2025	11:21:12.049	449		5.845
			449	5.845
			449	5.845
14/11/2025	11:21:09.443	449		5.845
			449	5.845
			449	5.845
14/11/2025	11:17:30.611	250		5.85
			250	5.85
			250	5.85
14/11/2025	11:16:39.255	2 180		5.845
			2 180	5.845
			2 180	5.845
14/11/2025	11:15:48.955	550		5.845
			550	5.845
			550	5.845
14/11/2025	11:15:08.835	100		5.85
			100	5.85
			100	5.85
14/11/2025	11:12:39.709	3		5.845
			3	5.845
			3	5.845
14/11/2025	11:12:21.901	18		5.85
			18	5.85
			18	5.85
14/11/2025	11:10:20.262	86		5.85
			86	5.85
			86	5.85
14/11/2025	11:07:36.444	100		5.845
			100	5.845
			100	5.845
14/11/2025	11:05:49.347	125		5.84
			125	5.84
			125	5.84
14/11/2025	11:04:18.403	133		5.845
			133	5.845
			133	5.845
14/11/2025	11:02:00.594	230		5.845
			230	5.845
			230	5.845
14/11/2025	11:01:04.969	25		5.845
			25	5.845
			25	5.845
14/11/2025	10:59:34.206	3 500		5.835
			3 500	5.835
			3 500	5.835
14/11/2025	10:57:33.461	500		5.835
			500	5.835
			500	5.835
14/11/2025	10:55:51.507	140		5.83
			140	5.83
			140	5.83
14/11/2025	10:55:19.949	5 000		5.835
			5 000	5.835
			5 000	5.835
14/11/2025	10:52:00.025	300		5.835
			300	5.835
			300	5.835
14/11/2025	10:50:17.522	700		5.83
			700	5.83
			700	5.83
14/11/2025	10:50:01.017	440		5.83
			440	5.83
			440	5.83
14/11/2025	10:49:00.419	569		5.835
			569	5.835
			569	5.835
14/11/2025	10:48:46.038	500		5.84
			500	5.84
			500	5.84
14/11/2025	10:46:53.355	100		5.835
			100	5.835
			100	5.835
14/11/2025	10:46:33.762	1 000		5.84
			1 000	5.84
			1 000	5.84
14/11/2025	10:46:17.998	1 000		5.84
			1 000	5.84
			1 000	5.84
14/11/2025	10:46:08.292	250		5.84
			250	5.84
			250	5.84
14/11/2025	10:45:05.696	1 450		5.845
			1 450	5.845
			1 450	5.845
14/11/2025	10:44:39.167	3 500		5.845
			3 500	5.845
			3 500	5.845
14/11/2025	10:43:04.078	54		5.84
			54	5.84
			54	5.84
14/11/2025	10:42:19.524	86		5.84
			86	5.84
			86	5.84
14/11/2025	10:41:48.333	2		5.835
			2	5.835
			2	5.835
14/11/2025	10:40:58.279	130		5.835
			130	5.835
			130	5.835
14/11/2025	10:40:05.446	100		5.84
			100	5.84
			100	5.84
14/11/2025	10:38:56.605	900		5.835
			900	5.835
			900	5.835
14/11/2025	10:38:35.677	1 000		5.84
			1 000	5.84
			1 000	5.84
14/11/2025	10:38:08.400	2 000		5.83
			850	5.83
			2 000	5.83
			50	5.83
			1 000	5.83
			100	5.83
14/11/2025	10:38:01.764	200		5.835
			200	5.835
			200	5.835
14/11/2025	10:37:05.508	60		5.84
			60	5.84
			60	5.84
14/11/2025	10:37:05.372	3 500		5.84
			77	5.84
			450	5.84
			2 973	5.84
			3 500	5.84
14/11/2025	10:34:28.254	6 356		5.85
			3 500	5.85
			200	5.85
			500	5.85
			520	5.85
			2 856	5.85
			6	5.85
			500	5.85
			500	5.85
			1 000	5.85
			100	5.85
			1 000	5.85
			1 000	5.85
			30	5.85
			1 000	5.85
14/11/2025	10:34:25.269	5 000		5.85
			4 480	5.85
			5 000	5.85
			520	5.85

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: 1 712.50
Ask: 1 718.50
Volume: 79 882
-2.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 19:25:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice