Tradegate Exchange

E.ON SE

434

381

15.465

Date	Time	Volume	Order Volume	Price
05/12/2025	21:43:05.074	70		15.465
			70	15.465
			50	15.465
			20	15.465
05/12/2025	21:28:31.890	56		15.465
			56	15.465
			56	15.465
05/12/2025	21:10:56.135	200		15.465
			200	15.465
			200	15.465
05/12/2025	21:08:30.081	20		15.395
			20	15.395
			20	15.395
05/12/2025	21:04:33.895	100		15.445
			100	15.445
			100	15.445
05/12/2025	20:35:40.266	1		15.47
			1	15.47
			1	15.47
05/12/2025	20:24:04.003	2		15.465
			2	15.465
			2	15.465
05/12/2025	20:19:45.923	10		15.47
			10	15.47
			10	15.47
05/12/2025	19:58:35.253	100		15.47
			100	15.47
			100	15.47
05/12/2025	19:54:02.095	10		15.405
			10	15.405
			10	15.405
05/12/2025	19:52:18.315	80		15.46
			80	15.46
			80	15.46
05/12/2025	19:42:01.498	3		15.41
			3	15.41
			3	15.41
05/12/2025	19:41:42.069	1		15.47
			1	15.47
			1	15.47
05/12/2025	19:33:50.006	10		15.47
			10	15.47
			10	15.47
05/12/2025	19:24:07.183	300		15.455
			50	15.455
			250	15.455
			300	15.455
05/12/2025	19:22:19.742	130		15.455
			130	15.455
			130	15.455
05/12/2025	18:55:36.959	20		15.455
			20	15.455
			20	15.455
05/12/2025	18:50:17.435	45		15.455
			45	15.455
			45	15.455
05/12/2025	18:41:32.769	10		15.455
			10	15.455
			10	15.455
05/12/2025	18:31:49.293	150		15.455
			150	15.455
			150	15.455
05/12/2025	18:27:19.352	190		15.39
			40	15.39
			150	15.39
			190	15.39
05/12/2025	18:20:39.855	153		15.46
			153	15.46
			153	15.46
05/12/2025	18:19:49.660	161		15.46
			161	15.46
			161	15.46
05/12/2025	18:18:18.986	10		15.465
			10	15.465
			10	15.465
05/12/2025	18:14:44.419	186		15.46
			186	15.46
			186	15.46
05/12/2025	18:14:19.136	2		15.47
			2	15.47
			2	15.47
05/12/2025	18:12:07.042	500		15.46
			200	15.46
			200	15.46
			100	15.46
			500	15.46
05/12/2025	18:11:15.742	515		15.455
			200	15.455
			115	15.455
			200	15.455
			515	15.455
05/12/2025	18:07:11.938	125		15.455
			125	15.455
			125	15.455
05/12/2025	17:53:14.388	6		15.465
			6	15.465
			6	15.465
05/12/2025	17:36:55.346	239		15.445
			100	15.445
			100	15.445
			39	15.445
			239	15.445
05/12/2025	17:28:26.568	2 000		15.465
			2 000	15.465
			2 000	15.465
05/12/2025	17:23:03.795	100		15.47
			50	15.47
			100	15.47
			50	15.47
05/12/2025	17:21:57.424	800		15.465
			800	15.465
			800	15.465
05/12/2025	17:21:22.752	320		15.465
			320	15.465
			320	15.465
05/12/2025	17:18:05.801	200		15.45
			200	15.45
			200	15.45
05/12/2025	17:14:58.383	1 500		15.44
			1 500	15.44
			1 500	15.44
05/12/2025	17:13:40.086	200		15.445
			200	15.445
			200	15.445
05/12/2025	17:13:07.238	50		15.43
			50	15.43
			50	15.43
05/12/2025	17:09:03.998	200		15.43
			200	15.43
			200	15.43
05/12/2025	17:06:51.832	2 000		15.435
			2 000	15.435
			2 000	15.435
05/12/2025	17:06:05.171	400		15.44
			400	15.44
			400	15.44
05/12/2025	17:05:34.882	2 000		15.44
			2 000	15.44
			2 000	15.44
05/12/2025	17:03:43.789	2 000		15.44
			2 000	15.44
			2 000	15.44
05/12/2025	17:03:34.214	22		15.45
			22	15.45
			22	15.45
05/12/2025	17:02:49.764	568		15.44
			568	15.44
			568	15.44
05/12/2025	16:56:18.648	1 942		15.41
			1 942	15.41
			1 942	15.41
05/12/2025	16:56:18.110	11 208		15.41
			3 058	15.41
			8 150	15.41
			3 208	15.41
			2 000	15.41
			6 000	15.41
05/12/2025	16:56:05.084	2 000		15.41
			2 000	15.41
			150	15.41
			1 850	15.41
05/12/2025	16:56:04.453	120		15.415
			120	15.415
			120	15.415
05/12/2025	16:55:11.059	400		15.415
			400	15.415
			400	15.415
05/12/2025	16:52:09.294	10		15.42
			10	15.42
			10	15.42
05/12/2025	16:50:44.379	1 000		15.435
			1 000	15.435
			1 000	15.435
05/12/2025	16:46:38.477	150		15.435
			150	15.435
			150	15.435
05/12/2025	16:46:02.566	100		15.44
			100	15.44
			100	15.44
05/12/2025	16:45:12.058	77		15.445
			77	15.445
			77	15.445
05/12/2025	16:43:26.965	2 000		15.43
			2 000	15.43
			2 000	15.43
05/12/2025	16:42:29.430	1 000		15.435
			1 000	15.435
			1 000	15.435
05/12/2025	16:39:11.918	35		15.435
			35	15.435
			35	15.435
05/12/2025	16:31:55.648	250		15.44
			250	15.44
			250	15.44
05/12/2025	16:31:50.530	7		15.445
			7	15.445
			7	15.445
05/12/2025	16:31:06.131	180		15.445
			180	15.445
			180	15.445
05/12/2025	16:30:53.853	1		15.45
			1	15.45
			1	15.45
05/12/2025	16:30:04.993	4		15.455
			4	15.455
			4	15.455
05/12/2025	16:29:58.806	2 000		15.445
			2 000	15.445
			2 000	15.445
05/12/2025	16:25:43.905	8		15.455
			8	15.455
			8	15.455
05/12/2025	16:24:18.077	10		15.455
			10	15.455
			10	15.455
05/12/2025	16:22:22.748	2 000		15.455
			2 000	15.455
			2 000	15.455
05/12/2025	16:21:56.203	10		15.455
			10	15.455
			10	15.455
05/12/2025	16:20:49.138	65		15.445
			65	15.445
			65	15.445
05/12/2025	16:20:01.291	1		15.445
			1	15.445
			1	15.445
05/12/2025	16:18:42.587	32		15.455
			32	15.455
			32	15.455
05/12/2025	16:18:15.693	13		15.455
			13	15.455
			13	15.455
05/12/2025	16:16:05.898	25		15.46
			25	15.46
			25	15.46
05/12/2025	16:14:02.192	128		15.47
			128	15.47
			128	15.47
05/12/2025	16:12:09.273	97		15.47
			97	15.47
			97	15.47
05/12/2025	16:10:50.651	1		15.47
			1	15.47
			1	15.47
05/12/2025	16:09:08.687	159		15.45
			159	15.45
			159	15.45
05/12/2025	16:06:13.923	750		15.47
			750	15.47
			750	15.47
05/12/2025	16:03:47.690	7		15.475
			7	15.475
			7	15.475
05/12/2025	16:03:11.843	500		15.475
			500	15.475
			500	15.475
05/12/2025	16:02:53.815	100		15.47
			100	15.47
			100	15.47
05/12/2025	16:01:31.284	1 617		15.49
			1 617	15.49
			1 617	15.49
05/12/2025	15:59:44.039	25		15.48
			25	15.48
			25	15.48
05/12/2025	15:59:05.187	540		15.475
			540	15.475
			540	15.475
05/12/2025	15:58:53.209	35		15.47
			35	15.47
			35	15.47
05/12/2025	15:57:23.041	505		15.47
			505	15.47
			505	15.47
05/12/2025	15:56:53.890	461		15.47
			461	15.47
			461	15.47
05/12/2025	15:56:53.086	2		15.48
			2	15.48
			2	15.48
05/12/2025	15:54:45.781	325		15.465
			325	15.465
			325	15.465
05/12/2025	15:53:33.896	30		15.46
			30	15.46
			30	15.46
05/12/2025	15:53:00.113	200		15.475
			200	15.475
			200	15.475
05/12/2025	15:52:44.773	1 000		15.48
			1 000	15.48
			1 000	15.48
05/12/2025	15:51:20.419	7		15.48
			7	15.48
			7	15.48
05/12/2025	15:51:11.979	322		15.48
			322	15.48
			322	15.48
05/12/2025	15:48:04.669	890		15.49
			890	15.49
			890	15.49
05/12/2025	15:47:29.418	30		15.49
			30	15.49
			30	15.49
05/12/2025	15:46:20.633	10		15.48
			10	15.48
			10	15.48
05/12/2025	15:44:34.987	300		15.49
			300	15.49
			300	15.49
05/12/2025	15:43:19.102	1 000		15.49
			1 000	15.49
			1 000	15.49
05/12/2025	15:42:15.009	263		15.48
			263	15.48
			263	15.48
05/12/2025	15:37:14.379	150		15.45
			150	15.45
			150	15.45
05/12/2025	15:36:22.574	1		15.45
			1	15.45
			1	15.45
05/12/2025	15:36:15.471	85		15.46
			85	15.46
			85	15.46
05/12/2025	15:35:17.764	510		15.44
			510	15.44
			510	15.44
05/12/2025	15:27:45.785	96		15.445
			96	15.445
			96	15.445
05/12/2025	15:20:25.185	15		15.47
			15	15.47
			15	15.47
05/12/2025	15:20:19.722	45		15.47
			45	15.47
			45	15.47
05/12/2025	15:13:59.051	500		15.47
			500	15.47
			500	15.47
05/12/2025	15:11:57.326	550		15.47
			550	15.47
			550	15.47
05/12/2025	15:11:44.609	200		15.48
			200	15.48
			200	15.48
05/12/2025	15:10:53.077	1		15.475
			1	15.475
			1	15.475
05/12/2025	15:10:20.545	10		15.475
			10	15.475
			10	15.475
05/12/2025	15:06:23.300	100		15.47
			100	15.47
			100	15.47
05/12/2025	15:03:16.557	200		15.45
			200	15.45
			200	15.45
05/12/2025	15:01:02.477	500		15.45
			500	15.45
			500	15.45
05/12/2025	14:54:21.250	10		15.45
			10	15.45
			10	15.45
05/12/2025	14:51:22.466	250		15.455
			250	15.455
			250	15.455
05/12/2025	14:50:16.727	180		15.45
			180	15.45
			180	15.45
05/12/2025	14:49:42.404	500		15.45
			500	15.45
			500	15.45
05/12/2025	14:47:21.081	11		15.455
			11	15.455
			11	15.455
05/12/2025	14:46:49.238	500		15.445
			500	15.445
			500	15.445
05/12/2025	14:42:36.281	4		15.455
			4	15.455
			4	15.455
05/12/2025	14:38:08.837	300		15.45
			300	15.45
			300	15.45
05/12/2025	14:37:53.778	1 130		15.45
			1 130	15.45
			1 130	15.45
05/12/2025	14:36:23.048	100		15.455
			100	15.455
			100	15.455
05/12/2025	14:36:21.254	200		15.455
			200	15.455
			200	15.455
05/12/2025	14:34:27.402	6		15.45
			6	15.45
			6	15.45
05/12/2025	14:31:55.477	330		15.44
			330	15.44
			330	15.44
05/12/2025	14:31:04.525	300		15.45
			300	15.45
			300	15.45
05/12/2025	14:30:48.307	100		15.45
			100	15.45
			100	15.45
05/12/2025	14:30:47.594	1 000		15.45
			1 000	15.45
			1 000	15.45
05/12/2025	14:30:00.500	4		15.45
			4	15.45
			4	15.45
05/12/2025	14:29:58.158	635		15.45
			635	15.45
			635	15.45
05/12/2025	14:29:12.907	200		15.46
			200	15.46
			200	15.46
05/12/2025	14:29:04.929	1 000		15.46
			1 000	15.46
			1 000	15.46
05/12/2025	14:28:11.406	2		15.465
			2	15.465
			2	15.465
05/12/2025	14:28:07.240	100		15.46
			100	15.46
			100	15.46
05/12/2025	14:26:52.313	130		15.46
			130	15.46
			130	15.46
05/12/2025	14:23:08.070	15		15.47
			15	15.47
			15	15.47
05/12/2025	14:22:09.381	16		15.465
			16	15.465
			16	15.465
05/12/2025	14:21:30.340	30		15.46
			30	15.46
			30	15.46
05/12/2025	14:20:57.368	500		15.47
			500	15.47
			500	15.47
05/12/2025	14:14:39.379	168		15.45
			168	15.45
			168	15.45
05/12/2025	14:13:57.565	25		15.45
			25	15.45
			25	15.45
05/12/2025	14:12:22.810	500		15.465
			500	15.465
			500	15.465
05/12/2025	14:09:34.021	40		15.44
			40	15.44
			20	15.44
			20	15.44
05/12/2025	14:08:48.008	15		15.42
			15	15.42
			15	15.42
05/12/2025	14:02:15.616	20		15.415
			20	15.415
			20	15.415
05/12/2025	14:00:00.017	64		15.40
			64	15.40
			64	15.40
05/12/2025	13:58:50.587	20		15.39
			20	15.39
			20	15.39
05/12/2025	13:57:57.077	637		15.395
			637	15.395
			637	15.395
05/12/2025	13:57:37.152	649		15.40
			649	15.40
			649	15.40
05/12/2025	13:54:40.425	500		15.385
			500	15.385
			500	15.385
05/12/2025	13:53:23.065	600		15.38
			600	15.38
			600	15.38
05/12/2025	13:52:30.557	2		15.375
			2	15.375
			2	15.375
05/12/2025	13:51:58.042	500		15.375
			500	15.375
			500	15.375
05/12/2025	13:50:00.392	3		15.375
			3	15.375
			3	15.375
05/12/2025	13:49:51.834	3		15.385
			3	15.385
			3	15.385
05/12/2025	13:47:53.753	70		15.39
			70	15.39
			70	15.39
05/12/2025	13:45:53.595	500		15.40
			500	15.40
			500	15.40
05/12/2025	13:43:46.447	121		15.39
			121	15.39
			121	15.39
05/12/2025	13:35:34.546	3		15.385
			3	15.385
			3	15.385
05/12/2025	13:35:02.066	250		15.375
			250	15.375
			250	15.375
05/12/2025	13:32:36.189	300		15.38
			300	15.38
			300	15.38
05/12/2025	13:19:09.729	180		15.40
			180	15.40
			180	15.40
05/12/2025	13:18:17.370	500		15.40
			500	15.40
			500	15.40
05/12/2025	13:17:28.597	1		15.40
			1	15.40
			1	15.40
05/12/2025	13:13:07.043	600		15.39
			600	15.39
			600	15.39
05/12/2025	13:12:59.689	2 000		15.40
			2 000	15.40
			2 000	15.40
05/12/2025	13:11:33.636	25		15.405
			25	15.405
			25	15.405
05/12/2025	13:08:48.566	325		15.405
			325	15.405
			325	15.405
05/12/2025	13:08:28.321	139		15.395
			139	15.395
			139	15.395
05/12/2025	13:06:20.817	1 051		15.39
			1	15.39
			1 051	15.39
			1 000	15.39
			50	15.39
05/12/2025	13:06:19.500	1 201		15.40
			1	15.40
			1 200	15.40
			1 201	15.40
05/12/2025	13:06:12.117	2 000		15.40
			2 000	15.40
			2 000	15.40
05/12/2025	13:05:58.057	100		15.415
			100	15.415
			100	15.415
05/12/2025	13:05:22.226	5		15.41
			5	15.41
			5	15.41
05/12/2025	13:05:20.057	1 000		15.405
			1 000	15.405
			1 000	15.405
05/12/2025	13:05:17.244	2 000		15.405
			2 000	15.405
			2 000	15.405
05/12/2025	13:05:11.066	400		15.41
			400	15.41
			400	15.41
05/12/2025	13:03:13.815	200		15.415
			200	15.415
			200	15.415
05/12/2025	13:03:07.401	192		15.42
			192	15.42
			192	15.42
05/12/2025	13:03:04.646	501		15.415
			501	15.415
			501	15.415
05/12/2025	13:03:04.300	1 500		15.415
			1	15.415
			1 500	15.415
			1 499	15.415
05/12/2025	13:03:02.759	1 500		15.415
			1 500	15.415
			1 500	15.415
05/12/2025	13:02:56.650	2 000		15.425
			2 000	15.425
			2 000	15.425
05/12/2025	13:02:51.525	1 000		15.425
			1 000	15.425
			1 000	15.425
05/12/2025	13:02:51.311	2 000		15.425
			2 000	15.425
			2 000	15.425
05/12/2025	13:02:48.316	2 000		15.425
			2 000	15.425
			2 000	15.425
05/12/2025	13:02:47.313	90		15.425
			90	15.425
			90	15.425
05/12/2025	13:02:44.585	1 256		15.42
			1 256	15.42
			1 256	15.42
05/12/2025	13:02:38.172	1 292		15.42
			1 292	15.42
			400	15.42
			892	15.42
05/12/2025	13:02:29.253	15		15.43
			15	15.43
			15	15.43
05/12/2025	13:02:26.927	2 000		15.43
			2 000	15.43
			1 965	15.43
			35	15.43
05/12/2025	12:58:53.156	391		15.435
			391	15.435
			391	15.435
05/12/2025	12:57:09.428	187		15.445
			187	15.445
			187	15.445
05/12/2025	12:54:47.825	5		15.44
			5	15.44
			5	15.44
05/12/2025	12:54:22.111	500		15.44
			500	15.44
			500	15.44
05/12/2025	12:54:17.919	160		15.435
			160	15.435
			160	15.435
05/12/2025	12:51:07.075	125		15.445
			125	15.445
			125	15.445
05/12/2025	12:49:59.454	2 000		15.445
			2 000	15.445
			2 000	15.445
05/12/2025	12:47:19.127	300		15.45
			300	15.45
			300	15.45
05/12/2025	12:47:11.857	500		15.45
			240	15.45
			260	15.45
			500	15.45
05/12/2025	12:47:09.490	1 000		15.45
			1 000	15.45
			1 000	15.45
05/12/2025	12:44:36.529	400		15.46
			400	15.46
			400	15.46
05/12/2025	12:35:43.333	250		15.46
			250	15.46
			250	15.46
05/12/2025	12:31:59.356	1		15.465
			1	15.465
			1	15.465
05/12/2025	12:31:37.029	690		15.465
			690	15.465
			690	15.465
05/12/2025	12:30:12.629	9		15.465
			9	15.465
			9	15.465
05/12/2025	12:28:19.331	500		15.46
			500	15.46
			500	15.46
05/12/2025	12:28:19.194	550		15.455
			550	15.455
			550	15.455
05/12/2025	12:25:57.978	2		15.455
			2	15.455
			2	15.455
05/12/2025	12:24:07.870	1 000		15.455
			1 000	15.455
			1 000	15.455
05/12/2025	12:21:50.938	87		15.465
			87	15.465
			87	15.465
05/12/2025	12:21:46.459	500		15.47
			500	15.47
			500	15.47
05/12/2025	12:14:21.812	1 300		15.455
			1 300	15.455
			1 300	15.455
05/12/2025	12:11:23.705	250		15.455
			250	15.455
			250	15.455
05/12/2025	12:09:17.983	850		15.455
			850	15.455
			850	15.455
05/12/2025	12:08:09.974	200		15.46
			200	15.46
			200	15.46
05/12/2025	12:07:30.528	791		15.465
			791	15.465
			791	15.465
05/12/2025	12:06:58.271	1 150		15.46
			150	15.46
			1 150	15.46
			1 000	15.46
05/12/2025	12:04:29.907	1 000		15.48
			1 000	15.48
			1 000	15.48
05/12/2025	12:02:44.960	500		15.475
			500	15.475
			500	15.475
05/12/2025	12:02:39.416	500		15.475
			500	15.475
			500	15.475
05/12/2025	12:01:34.987	350		15.465
			350	15.465
			350	15.465
05/12/2025	12:00:39.341	100		15.465
			100	15.465
			100	15.465
05/12/2025	11:58:43.465	80		15.47
			80	15.47
			80	15.47
05/12/2025	11:57:38.045	1 000		15.47
			1 000	15.47
			1 000	15.47
05/12/2025	11:55:59.957	3		15.465
			3	15.465
			3	15.465
05/12/2025	11:55:29.543	1		15.47
			1	15.47
			1	15.47
05/12/2025	11:50:40.702	2 000		15.47
			2 000	15.47
			2 000	15.47
05/12/2025	11:50:01.745	250		15.47
			250	15.47
			250	15.47
05/12/2025	11:49:51.740	300		15.47
			300	15.47
			300	15.47
05/12/2025	11:49:14.563	105		15.47
			105	15.47
			105	15.47
05/12/2025	11:48:13.102	7		15.475
			7	15.475
			7	15.475
05/12/2025	11:45:53.498	2		15.475
			2	15.475
			2	15.475
05/12/2025	11:43:37.046	500		15.475
			500	15.475
			500	15.475
05/12/2025	11:43:12.428	880		15.47
			880	15.47
			880	15.47
05/12/2025	11:43:03.050	500		15.47
			500	15.47
			500	15.47
05/12/2025	11:42:57.825	325		15.47
			325	15.47
			325	15.47
05/12/2025	11:41:45.133	500		15.47
			500	15.47
			500	15.47
05/12/2025	11:41:19.156	494		15.47
			494	15.47
			494	15.47
05/12/2025	11:41:16.658	5 000		15.475
			5 000	15.475
			5 000	15.475
05/12/2025	11:41:02.724	2 000		15.48
			1 000	15.48
			1 000	15.48
			2 000	15.48
05/12/2025	11:30:09.751	200		15.485
			200	15.485
			200	15.485
05/12/2025	11:28:31.858	250		15.49
			250	15.49
			250	15.49
05/12/2025	11:28:21.494	500		15.495
			500	15.495
			500	15.495
05/12/2025	11:27:21.668	150		15.495
			150	15.495
			150	15.495
05/12/2025	11:26:56.452	500		15.495
			500	15.495
			500	15.495
05/12/2025	11:24:54.399	2 000		15.495
			2 000	15.495
			2 000	15.495
05/12/2025	11:24:43.623	200		15.495
			200	15.495
			200	15.495
05/12/2025	11:23:52.240	210		15.495
			210	15.495
			210	15.495
05/12/2025	11:23:07.810	13		15.495
			13	15.495
			13	15.495
05/12/2025	11:21:54.190	1 500		15.49
			1 500	15.49
			1 500	15.49
05/12/2025	11:21:38.652	33		15.495
			33	15.495
			33	15.495
05/12/2025	11:18:53.094	33		15.485
			33	15.485
			33	15.485
05/12/2025	11:17:57.294	1 000		15.485
			1 000	15.485
			1 000	15.485
05/12/2025	11:16:57.297	10		15.49
			10	15.49
			10	15.49
05/12/2025	11:11:54.989	1 000		15.495
			1 000	15.495
			1 000	15.495
05/12/2025	11:11:19.828	2		15.495
			2	15.495
			2	15.495
05/12/2025	11:09:32.450	80		15.475
			80	15.475
			80	15.475
05/12/2025	11:07:49.768	750		15.485
			750	15.485
			750	15.485
05/12/2025	11:07:27.549	2 000		15.48
			2 000	15.48
			2 000	15.48
05/12/2025	11:07:27.173	290		15.48
			290	15.48
			290	15.48
05/12/2025	11:05:13.306	10		15.485
			10	15.485
			10	15.485
05/12/2025	11:03:20.707	564		15.50
			200	15.50
			64	15.50
			564	15.50
			300	15.50
05/12/2025	11:03:14.835	2 000		15.50
			2 000	15.50
			2 000	15.50
05/12/2025	11:00:57.537	2 000		15.515
			2 000	15.515
			2 000	15.515
05/12/2025	10:59:12.191	500		15.515
			500	15.515
			500	15.515
05/12/2025	10:58:47.860	18 000		15.54
			18 000	15.54
			18 000	15.54
05/12/2025	10:57:09.495	2 000		15.52
			2 000	15.52
			2 000	15.52
05/12/2025	10:56:48.939	2 000		15.52
			2 000	15.52
			2 000	15.52
05/12/2025	10:56:45.352	1 500		15.53
			1 500	15.53
			1 500	15.53
05/12/2025	10:56:30.183	16 500		15.53
			16 500	15.53
			16 500	15.53
05/12/2025	10:56:18.737	1 500		15.525
			1 500	15.525
			1 500	15.525
05/12/2025	10:56:13.145	1		15.525
			1	15.525
			1	15.525
05/12/2025	10:55:23.072	2 000		15.52
			2 000	15.52
			2 000	15.52
05/12/2025	10:55:13.934	65		15.515
			65	15.515
			65	15.515
05/12/2025	10:55:10.528	400		15.515
			400	15.515
			400	15.515
05/12/2025	10:54:44.530	70		15.515
			70	15.515
			70	15.515
05/12/2025	10:52:59.872	1 000		15.515
			1 000	15.515
			1 000	15.515
05/12/2025	10:52:19.283	1 000		15.52
			1 000	15.52
			1 000	15.52
05/12/2025	10:50:55.748	20		15.52
			20	15.52
			20	15.52
05/12/2025	10:49:57.708	30		15.515
			30	15.515
			30	15.515
05/12/2025	10:49:10.058	350		15.515
			350	15.515
			350	15.515
05/12/2025	10:49:02.931	1		15.51
			1	15.51
			1	15.51
05/12/2025	10:49:02.001	250		15.51
			250	15.51
			250	15.51
05/12/2025	10:45:09.232	100		15.515
			100	15.515
			100	15.515
05/12/2025	10:44:34.957	8		15.52
			8	15.52
			8	15.52
05/12/2025	10:43:34.343	344		15.515
			344	15.515
			344	15.515
05/12/2025	10:39:03.618	300		15.54
			300	15.54
			300	15.54
05/12/2025	10:38:14.254	850		15.535
			850	15.535
			850	15.535
05/12/2025	10:37:54.868	150		15.535
			150	15.535
			150	15.535
05/12/2025	10:34:21.663	5		15.52
			5	15.52
			5	15.52
05/12/2025	10:31:26.330	170		15.52
			170	15.52
			170	15.52
05/12/2025	10:29:11.846	150		15.525
			150	15.525
			150	15.525
05/12/2025	10:28:10.707	100		15.535
			100	15.535
			100	15.535
05/12/2025	10:27:55.552	500		15.535
			500	15.535
			500	15.535
05/12/2025	10:27:46.433	325		15.53
			325	15.53
			325	15.53
05/12/2025	10:27:37.919	112		15.53
			112	15.53
			112	15.53
05/12/2025	10:23:33.953	116		15.515
			116	15.515
			116	15.515
05/12/2025	10:23:04.130	1 000		15.515
			1 000	15.515
			1 000	15.515
05/12/2025	10:22:16.047	75		15.525
			75	15.525
			75	15.525
05/12/2025	10:21:22.030	500		15.535
			500	15.535
			500	15.535
05/12/2025	10:19:15.894	1 000		15.53
			1 000	15.53
			1 000	15.53
05/12/2025	10:18:43.470	40		15.525
			40	15.525
			40	15.525
05/12/2025	10:18:10.297	65		15.53
			65	15.53
			65	15.53
05/12/2025	10:17:07.786	3		15.525
			3	15.525
			3	15.525
05/12/2025	10:16:53.306	500		15.53
			500	15.53
			500	15.53
05/12/2025	10:15:29.537	1 000		15.54
			1 000	15.54
			1 000	15.54
05/12/2025	10:15:08.684	1 300		15.54
			1 300	15.54
			1 300	15.54
05/12/2025	10:14:49.827	500		15.54
			500	15.54
			500	15.54
05/12/2025	10:13:44.600	322		15.545
			322	15.545
			322	15.545
05/12/2025	10:12:28.923	2 000		15.545
			2 000	15.545
			2 000	15.545
05/12/2025	10:12:13.865	21		15.545
			21	15.545
			21	15.545
05/12/2025	10:11:13.008	772		15.545
			772	15.545
			772	15.545
05/12/2025	10:08:38.705	175		15.54
			175	15.54
			175	15.54
05/12/2025	10:05:19.862	322		15.53
			322	15.53
			322	15.53
05/12/2025	10:03:43.680	1 000		15.53
			1 000	15.53
			1 000	15.53
05/12/2025	10:01:37.950	920		15.515
			920	15.515
			920	15.515
05/12/2025	10:01:26.945	220		15.52
			220	15.52
			220	15.52
05/12/2025	09:58:10.514	100		15.53
			100	15.53
			100	15.53
05/12/2025	09:53:43.359	300		15.52
			300	15.52
			300	15.52
05/12/2025	09:48:21.236	500		15.50
			500	15.50
			500	15.50

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice