Tradegate Exchange

Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien

426

1461

46.24

Date	Time	Volume	Order Volume	Price
24/10/2025	10:36:59.251	234		47.06
			234	47.06
			234	47.06
24/10/2025	10:36:57.594	10		47.06
			10	47.06
			10	47.06
24/10/2025	10:36:55.035	10		47.09
			10	47.09
			10	47.09
24/10/2025	10:36:42.924	22		47.06
			22	47.06
			22	47.06
24/10/2025	10:36:01.295	50		47.07
			7	47.07
			43	47.07
			50	47.07
24/10/2025	10:35:25.339	250		47.14
			250	47.14
			250	47.14
24/10/2025	10:33:52.997	20		47.11
			20	47.11
			20	47.11
24/10/2025	10:33:37.640	5		47.15
			5	47.15
			5	47.15
24/10/2025	10:32:36.834	10		47.06
			10	47.06
			10	47.06
24/10/2025	10:32:36.332	2		47.06
			2	47.06
			2	47.06
24/10/2025	10:32:20.998	30		47.10
			30	47.10
			30	47.10
24/10/2025	10:32:16.596	50		47.10
			50	47.10
			50	47.10
24/10/2025	10:31:39.256	15		47.15
			15	47.15
			15	47.15
24/10/2025	10:31:31.742	10		47.15
			10	47.15
			10	47.15
24/10/2025	10:31:18.825	250		47.17
			250	47.17
			250	47.17
24/10/2025	10:31:13.998	200		47.17
			200	47.17
			200	47.17
24/10/2025	10:30:58.213	300		47.20
			300	47.20
			300	47.20
24/10/2025	10:30:50.532	53		47.20
			53	47.20
			53	47.20
24/10/2025	10:30:15.660	250		47.25
			188	47.25
			62	47.25
			250	47.25
24/10/2025	10:29:41.273	232		47.23
			232	47.23
			232	47.23
24/10/2025	10:29:38.547	30		47.24
			30	47.24
			30	47.24
24/10/2025	10:29:17.926	50		47.18
			50	47.18
			50	47.18
24/10/2025	10:29:14.714	30		47.16
			30	47.16
			30	47.16
24/10/2025	10:29:00.709	5		47.18
			5	47.18
			5	47.18
24/10/2025	10:28:50.438	3		47.18
			3	47.18
			3	47.18
24/10/2025	10:28:29.311	90		47.16
			90	47.16
			90	47.16
24/10/2025	10:28:16.432	48		47.11
			48	47.11
			48	47.11
24/10/2025	10:27:59.729	99		47.00
			99	47.00
			99	47.00
24/10/2025	10:27:41.383	11 500		47.00
			250	47.00
			11 499	47.00
			11 250	47.00
			1	47.00
24/10/2025	10:27:17.427	250		47.11
			250	47.11
			250	47.11
24/10/2025	10:27:08.019	80		47.11
			80	47.11
			80	47.11
24/10/2025	10:26:39.842	3		47.14
			3	47.14
			3	47.14
24/10/2025	10:25:51.975	80		47.15
			50	47.15
			80	47.15
			30	47.15
24/10/2025	10:25:42.724	250		47.17
			250	47.17
			250	47.17
24/10/2025	10:25:37.759	22		47.21
			22	47.21
			22	47.21
24/10/2025	10:25:22.759	1		47.20
			1	47.20
			1	47.20
24/10/2025	10:25:16.983	105		47.23
			105	47.23
			105	47.23
24/10/2025	10:25:06.809	80		47.23
			80	47.23
			80	47.23
24/10/2025	10:25:01.126	2		47.21
			2	47.21
			2	47.21
24/10/2025	10:24:57.018	100		47.24
			100	47.24
			100	47.24
24/10/2025	10:24:34.578	50		47.23
			50	47.23
			50	47.23
24/10/2025	10:22:23.604	25		47.25
			25	47.25
			25	47.25
24/10/2025	10:21:59.805	25		47.25
			25	47.25
			25	47.25
24/10/2025	10:21:59.756	30		47.25
			30	47.25
			30	47.25
24/10/2025	10:21:46.418	50		47.27
			50	47.27
			50	47.27
24/10/2025	10:21:37.862	55		47.31
			55	47.31
			55	47.31
24/10/2025	10:21:29.792	50		47.28
			50	47.28
			50	47.28
24/10/2025	10:21:12.825	300		47.25
			300	47.25
			300	47.25
24/10/2025	10:21:00.036	300		47.24
			300	47.24
			300	47.24
24/10/2025	10:20:52.299	73		47.23
			73	47.23
			73	47.23
24/10/2025	10:20:50.493	80		47.24
			80	47.24
			80	47.24
24/10/2025	10:20:23.213	18		47.25
			18	47.25
			18	47.25
24/10/2025	10:20:11.552	60		47.25
			60	47.25
			60	47.25
24/10/2025	10:20:02.738	100		47.28
			100	47.28
			100	47.28
24/10/2025	10:19:49.489	73		47.24
			73	47.24
			26	47.24
			30	47.24
			17	47.24
24/10/2025	10:17:03.578	79		47.19
			79	47.19
			79	47.19
24/10/2025	10:16:44.410	50		47.18
			50	47.18
			50	47.18
24/10/2025	10:16:39.123	64		47.17
			64	47.17
			64	47.17
24/10/2025	10:16:27.220	400		47.20
			400	47.20
			400	47.20
24/10/2025	10:15:59.042	250		47.20
			250	47.20
			250	47.20
24/10/2025	10:15:45.361	50		47.15
			50	47.15
			50	47.15
24/10/2025	10:14:36.497	26		47.13
			26	47.13
			26	47.13
24/10/2025	10:13:55.046	250		47.23
			250	47.23
			250	47.23
24/10/2025	10:13:42.794	200		47.22
			200	47.22
			200	47.22
24/10/2025	10:13:42.638	350		47.23
			350	47.23
			350	47.23
24/10/2025	10:13:36.775	350		47.22
			350	47.22
			350	47.22
24/10/2025	10:13:10.757	5		47.23
			5	47.23
			5	47.23
24/10/2025	10:13:08.187	100		47.23
			100	47.23
			100	47.23
24/10/2025	10:12:06.994	45		47.21
			45	47.21
			45	47.21
24/10/2025	10:11:53.485	30		47.20
			30	47.20
			30	47.20
24/10/2025	10:11:45.111	100		47.16
			100	47.16
			100	47.16
24/10/2025	10:11:37.695	3		47.11
			3	47.11
			3	47.11
24/10/2025	10:11:30.845	34		47.13
			34	47.13
			34	47.13
24/10/2025	10:11:26.323	2		47.12
			2	47.12
			2	47.12
24/10/2025	10:11:20.234	22		47.14
			22	47.14
			22	47.14
24/10/2025	10:11:00.417	200		47.12
			200	47.12
			200	47.12
24/10/2025	10:10:35.730	100		47.10
			100	47.10
			100	47.10
24/10/2025	10:10:07.698	95		47.08
			95	47.08
			95	47.08
24/10/2025	10:09:21.838	250		47.15
			250	47.15
			250	47.15
24/10/2025	10:09:11.822	25		47.09
			25	47.09
			25	47.09
24/10/2025	10:09:11.746	50		47.07
			50	47.07
			50	47.07
24/10/2025	10:08:55.796	250		47.07
			250	47.07
			250	47.07
24/10/2025	10:08:07.672	200		47.02
			200	47.02
			200	47.02
24/10/2025	10:07:45.351	146		47.07
			146	47.07
			146	47.07
24/10/2025	10:07:09.424	250		47.15
			250	47.15
			250	47.15
24/10/2025	10:07:01.928	55		47.12
			55	47.12
			55	47.12
24/10/2025	10:06:58.726	108		47.10
			108	47.10
			108	47.10
24/10/2025	10:06:46.515	30		47.10
			30	47.10
			30	47.10
24/10/2025	10:06:42.080	100		47.07
			100	47.07
			100	47.07
24/10/2025	10:06:22.384	100		47.11
			100	47.11
			100	47.11
24/10/2025	10:06:22.313	28		47.10
			28	47.10
			28	47.10
24/10/2025	10:06:22.247	34		47.02
			34	47.02
			34	47.02
24/10/2025	10:04:36.132	250		47.02
			250	47.02
			250	47.02
24/10/2025	10:04:33.202	18		47.02
			18	47.02
			18	47.02
24/10/2025	10:04:22.947	10		47.00
			10	47.00
			10	47.00
24/10/2025	10:04:22.859	100		46.95
			100	46.95
			100	46.95
24/10/2025	10:04:22.757	760		46.95
			450	46.95
			310	46.95
			10	46.95
			750	46.95
24/10/2025	10:03:05.347	250		46.95
			250	46.95
			250	46.95
24/10/2025	10:03:01.308	1		46.94
			1	46.94
			1	46.94
24/10/2025	10:02:47.522	15		46.96
			15	46.96
			15	46.96
24/10/2025	10:02:45.517	10		46.94
			10	46.94
			10	46.94
24/10/2025	10:02:42.861	23		46.96
			23	46.96
			23	46.96
24/10/2025	10:02:42.600	87		46.99
			87	46.99
			87	46.99
24/10/2025	10:02:41.100	813		46.99
			800	46.99
			13	46.99
			813	46.99
24/10/2025	10:02:01.871	400		46.98
			400	46.98
			400	46.98
24/10/2025	10:01:56.380	110		46.97
			110	46.97
			110	46.97
24/10/2025	10:01:56.242	216		46.97
			216	46.97
			216	46.97
24/10/2025	10:01:55.906	50		46.99
			50	46.99
			50	46.99
24/10/2025	10:01:40.968	30		47.08
			30	47.08
			30	47.08
24/10/2025	10:01:37.521	15		47.05
			15	47.05
			15	47.05
24/10/2025	10:01:37.406	86		47.04
			43	47.04
			86	47.04
			43	47.04
24/10/2025	10:01:37.257	190		47.00
			190	47.00
			50	47.00
			100	47.00
			40	47.00
24/10/2025	10:01:37.116	297		47.00
			3	47.00
			170	47.00
			3	47.00
			297	47.00
			121	47.00
24/10/2025	10:01:37.073	500		47.02
			500	47.02
			50	47.02
			150	47.02
			300	47.02
24/10/2025	10:01:08.583	250		47.00
			48	47.00
			250	47.00
			110	47.00
			40	47.00
			48	47.00
			4	47.00
24/10/2025	10:01:08.488	50		46.99
			50	46.99
			50	46.99
24/10/2025	10:00:54.851	50		46.95
			50	46.95
			50	46.95
24/10/2025	10:00:38.679	155		46.90
			155	46.90
			155	46.90
24/10/2025	10:00:38.574	157		46.90
			157	46.90
			157	46.90
24/10/2025	10:00:38.460	40		46.89
			40	46.89
			40	46.89
24/10/2025	10:00:38.346	60		46.85
			60	46.85
			60	46.85
24/10/2025	10:00:05.752	200		46.81
			200	46.81
			200	46.81
24/10/2025	10:00:05.617	250		46.80
			250	46.80
			250	46.80
24/10/2025	09:59:19.941	1		46.79
			1	46.79
			1	46.79
24/10/2025	09:59:06.081	750		46.70
			750	46.70
			750	46.70
24/10/2025	09:58:10.289	250		46.70
			250	46.70
			250	46.70
24/10/2025	09:58:04.176	110		46.67
			110	46.67
			110	46.67
24/10/2025	09:57:47.785	11		46.66
			11	46.66
			11	46.66
24/10/2025	09:57:20.076	258		46.77
			258	46.77
			258	46.77
24/10/2025	09:57:18.981	245		46.76
			2	46.76
			45	46.76
			150	46.76
			50	46.76
			1	46.76
			242	46.76
24/10/2025	09:55:32.155	100		46.61
			100	46.61
			100	46.61
24/10/2025	09:55:31.729	200		46.59
			200	46.59
			200	46.59
24/10/2025	09:55:19.023	3 160		46.65
			80	46.65
			2 876	46.65
			4	46.65
			200	46.65
			150	46.65
			3 000	46.65
			10	46.65
24/10/2025	09:53:49.218	250		46.63
			250	46.63
			250	46.63
24/10/2025	09:53:23.086	109		46.65
			35	46.65
			109	46.65
			74	46.65
24/10/2025	09:53:06.596	10		46.65
			10	46.65
			10	46.65
24/10/2025	09:53:04.851	4		46.62
			4	46.62
			4	46.62
24/10/2025	09:50:34.385	4		46.64
			4	46.64
			4	46.64
24/10/2025	09:50:22.621	50		46.64
			50	46.64
			50	46.64
24/10/2025	09:50:21.070	75		46.61
			75	46.61
			75	46.61
24/10/2025	09:50:10.565	10		46.52
			10	46.52
			10	46.52
24/10/2025	09:50:10.518	109		46.50
			109	46.50
			9	46.50
			100	46.50
24/10/2025	09:50:05.399	250		46.50
			60	46.50
			13	46.50
			45	46.50
			20	46.50
			250	46.50
			40	46.50
			52	46.50
			20	46.50
24/10/2025	09:49:33.263	1		46.49
			1	46.49
			1	46.49
24/10/2025	09:49:28.485	35		46.47
			35	46.47
			35	46.47
24/10/2025	09:49:15.972	50		46.47
			17	46.47
			50	46.47
			33	46.47
24/10/2025	09:48:05.963	50		46.37
			50	46.37
			50	46.37
24/10/2025	09:47:48.142	100		46.37
			100	46.37
			100	46.37
24/10/2025	09:47:34.647	20		46.44
			20	46.44
			20	46.44
24/10/2025	09:47:16.355	155		46.40
			100	46.40
			11	46.40
			155	46.40
			44	46.40
24/10/2025	09:46:14.397	150		46.32
			150	46.32
			150	46.32
24/10/2025	09:45:53.301	29		46.30
			29	46.30
			29	46.30
24/10/2025	09:43:40.562	2 200		46.30
			2 200	46.30
			2 200	46.30
24/10/2025	09:43:32.615	250		46.30
			250	46.30
			250	46.30
24/10/2025	09:42:51.749	14		46.29
			14	46.29
			14	46.29
24/10/2025	09:42:23.537	110		46.23
			110	46.23
			110	46.23
24/10/2025	09:42:15.559	110		46.23
			110	46.23
			110	46.23
24/10/2025	09:42:10.986	30		46.23
			30	46.23
			30	46.23
24/10/2025	09:42:06.942	150		46.23
			150	46.23
			150	46.23
24/10/2025	09:41:43.673	96		46.21
			50	46.21
			96	46.21
			46	46.21
24/10/2025	09:40:56.328	350		46.21
			350	46.21
			350	46.21
24/10/2025	09:38:47.086	20		46.27
			20	46.27
			20	46.27
24/10/2025	09:38:34.136	14		46.25
			14	46.25
			14	46.25
24/10/2025	09:38:34.057	1		46.25
			1	46.25
			1	46.25
24/10/2025	09:38:29.909	160		46.28
			160	46.28
			160	46.28
24/10/2025	09:37:32.632	12		46.33
			12	46.33
			12	46.33
24/10/2025	09:36:09.088	4		46.38
			4	46.38
			4	46.38
24/10/2025	09:36:00.141	200		46.34
			200	46.34
			200	46.34
24/10/2025	09:35:41.401	10		46.33
			10	46.33
			10	46.33
24/10/2025	09:34:55.994	35		46.29
			35	46.29
			35	46.29
24/10/2025	09:34:40.892	50		46.31
			50	46.31
			50	46.31
24/10/2025	09:34:39.689	250		46.27
			250	46.27
			250	46.27
24/10/2025	09:33:47.934	250		46.22
			250	46.22
			250	46.22
24/10/2025	09:33:37.475	1 112		46.22
			16	46.22
			96	46.22
			1 095	46.22
			1 000	46.22
			17	46.22
24/10/2025	09:32:02.326	250		46.30
			250	46.30
			250	46.30
24/10/2025	09:31:42.630	1		46.28
			1	46.28
			1	46.28
24/10/2025	09:31:38.500	1		46.33
			1	46.33
			1	46.33
24/10/2025	09:31:35.450	103		46.31
			103	46.31
			103	46.31
24/10/2025	09:31:09.585	44		46.36
			44	46.36
			44	46.36
24/10/2025	09:30:17.880	2 061		46.35
			2 061	46.35
			1	46.35
			2 060	46.35
24/10/2025	09:30:07.083	400		46.35
			400	46.35
			400	46.35
24/10/2025	09:30:05.508	550		46.32
			250	46.32
			550	46.32
			300	46.32
24/10/2025	09:29:59.793	450		46.32
			450	46.32
			450	46.32
24/10/2025	09:29:29.355	5		46.32
			5	46.32
			5	46.32
24/10/2025	09:29:11.607	20		46.30
			20	46.30
			20	46.30
24/10/2025	09:28:52.249	15		46.17
			15	46.17
			15	46.17
24/10/2025	09:28:21.036	300		46.22
			300	46.22
			300	46.22
24/10/2025	09:28:05.113	60		46.19
			60	46.19
			60	46.19
24/10/2025	09:27:46.038	200		46.18
			200	46.18
			200	46.18
24/10/2025	09:27:40.465	30		46.18
			30	46.18
			30	46.18
24/10/2025	09:27:28.034	75		46.15
			75	46.15
			75	46.15
24/10/2025	09:27:14.164	8		46.11
			8	46.11
			8	46.11
24/10/2025	09:27:07.872	250		46.10
			250	46.10
			250	46.10
24/10/2025	09:25:19.319	100		46.12
			100	46.12
			100	46.12
24/10/2025	09:25:10.724	12		46.11
			12	46.11
			12	46.11
24/10/2025	09:25:05.401	1		46.16
			1	46.16
			1	46.16
24/10/2025	09:24:12.951	60		46.00
			60	46.00
			60	46.00
24/10/2025	09:24:02.567	339		46.01
			339	46.01
			339	46.01
24/10/2025	09:23:47.571	44		46.06
			44	46.06
			44	46.06
24/10/2025	09:22:33.957	4		46.09
			4	46.09
			4	46.09
24/10/2025	09:22:20.577	70		46.10
			70	46.10
			70	46.10
24/10/2025	09:22:19.164	40		46.09
			40	46.09
			40	46.09
24/10/2025	09:22:18.915	26		46.09
			26	46.09
			26	46.09
24/10/2025	09:21:37.215	1		46.15
			1	46.15
			1	46.15
24/10/2025	09:21:29.366	23		46.11
			23	46.11
			23	46.11
24/10/2025	09:21:21.010	20		46.10
			20	46.10
			20	46.10
24/10/2025	09:21:09.553	1		46.13
			1	46.13
			1	46.13
24/10/2025	09:20:52.663	100		46.07
			100	46.07
			100	46.07
24/10/2025	09:20:50.445	25		46.07
			25	46.07
			25	46.07
24/10/2025	09:19:11.982	86		46.07
			86	46.07
			86	46.07
24/10/2025	09:18:43.021	200		46.17
			200	46.17
			200	46.17
24/10/2025	09:18:38.657	30		46.18
			30	46.18
			30	46.18
24/10/2025	09:18:21.381	20		46.16
			20	46.16
			20	46.16
24/10/2025	09:18:18.040	72		46.16
			72	46.16
			72	46.16
24/10/2025	09:18:02.075	1		46.15
			1	46.15
			1	46.15
24/10/2025	09:18:01.373	1		46.15
			1	46.15
			1	46.15
24/10/2025	09:18:00.470	26		46.15
			26	46.15
			26	46.15
24/10/2025	09:17:14.753	200		46.21
			200	46.21
			200	46.21
24/10/2025	09:16:54.660	108		46.20
			108	46.20
			108	46.20
24/10/2025	09:16:52.786	1		46.16
			1	46.16
			1	46.16
24/10/2025	09:16:50.774	3		46.13
			3	46.13
			3	46.13
24/10/2025	09:16:34.188	30		46.17
			30	46.17
			30	46.17
24/10/2025	09:16:14.119	100		46.21
			100	46.21
			100	46.21
24/10/2025	09:16:07.158	5		46.24
			5	46.24
			5	46.24
24/10/2025	09:15:51.202	250		46.20
			250	46.20
			250	46.20
24/10/2025	09:15:40.772	250		46.22
			250	46.22
			250	46.22
24/10/2025	09:15:35.030	20		46.26
			20	46.26
			20	46.26
24/10/2025	09:13:45.371	200		46.25
			200	46.25
			200	46.25
24/10/2025	09:13:43.356	125		46.21
			125	46.21
			125	46.21
24/10/2025	09:13:40.060	46		46.21
			46	46.21
			46	46.21
24/10/2025	09:13:33.197	100		46.20
			100	46.20
			100	46.20
24/10/2025	09:13:08.869	11		46.12
			11	46.12
			11	46.12
24/10/2025	09:12:13.982	20		46.20
			20	46.20
			20	46.20
24/10/2025	09:12:10.441	5		46.16
			5	46.16
			5	46.16
24/10/2025	09:11:23.506	100		46.10
			100	46.10
			100	46.10
24/10/2025	09:11:13.598	65		46.13
			65	46.13
			65	46.13
24/10/2025	09:11:11.636	11		46.13
			11	46.13
			10	46.13
			1	46.13
24/10/2025	09:11:02.527	15		46.04
			15	46.04
			15	46.04
24/10/2025	09:10:18.463	100		46.00
			100	46.00
			100	46.00
24/10/2025	09:08:55.470	1 000		46.03
			1 000	46.03
			1 000	46.03
24/10/2025	09:08:34.333	250		46.01
			250	46.01
			250	46.01
24/10/2025	09:08:30.963	38		46.00
			38	46.00
			38	46.00
24/10/2025	09:07:57.815	16		45.98
			16	45.98
			16	45.98
24/10/2025	09:07:55.599	1 596		46.00
			25	46.00
			10	46.00
			47	46.00
			80	46.00
			9	46.00
			22	46.00
			14	46.00
			50	46.00
			1 225	46.00
			14	46.00
			1 596	46.00
			100	46.00
24/10/2025	09:06:24.995	250		46.00
			25	46.00
			250	46.00
			225	46.00
24/10/2025	09:06:21.892	518		45.93
			224	45.93
			40	45.93
			250	45.93
			518	45.93
			4	45.93
24/10/2025	09:05:12.674	250		45.80
			250	45.80
			250	45.80
24/10/2025	09:04:15.078	50		45.79
			50	45.79
			50	45.79
24/10/2025	09:03:54.685	34		45.76
			34	45.76
			34	45.76
24/10/2025	09:03:50.355	50		45.80
			50	45.80
			50	45.80
24/10/2025	09:03:14.089	250		45.80
			250	45.80
			250	45.80
24/10/2025	09:01:36.666	1		45.73
			1	45.73
			1	45.73
24/10/2025	09:01:13.714	22		45.77
			22	45.77
			22	45.77
24/10/2025	09:01:07.887	50		45.62
			50	45.62
			50	45.62
24/10/2025	09:01:03.670	15		45.74
			15	45.74
			15	45.74
24/10/2025	09:00:25.963	250		45.80
			226	45.80
			250	45.80
			22	45.80
			2	45.80
24/10/2025	09:00:25.896	52		45.70
			2	45.70
			52	45.70
			50	45.70
24/10/2025	09:00:25.796	25		45.67
			25	45.67
			25	45.67
24/10/2025	09:00:25.692	10		45.60
			10	45.60
			10	45.60
24/10/2025	09:00:25.643	66		45.55
			66	45.55
			66	45.55
24/10/2025	09:00:25.560	53		45.50
			53	45.50
			53	45.50
24/10/2025	09:00:25.256	3 001		45.50
			25	45.50
			100	45.50
			15	45.50
			30	45.50
			65	45.50
			70	45.50
			1	45.50
			10	45.50
			1 000	45.50
			2 000	45.50
			15	45.50
			100	45.50
			947	45.50
			720	45.50
			2	45.50
			500	45.50
			2	45.50
			200	45.50
			200	45.50
24/10/2025	08:58:37.875	7		45.13
			7	45.13
			7	45.13
24/10/2025	08:57:33.253	250		45.39
			197	45.39
			250	45.39
			53	45.39
24/10/2025	08:57:13.549	4		45.39
			4	45.39
			4	45.39
24/10/2025	08:56:26.698	10		45.39
			10	45.39
			10	45.39
24/10/2025	08:50:41.427	250		45.29
			163	45.29
			30	45.29
			57	45.29
			250	45.29
24/10/2025	08:45:58.793	150		45.11
			57	45.11
			30	45.11
			63	45.11
			150	45.11
24/10/2025	08:45:41.152	1		45.39
			1	45.39
			1	45.39
24/10/2025	08:45:20.377	20		45.39
			20	45.39
			20	45.39
24/10/2025	08:44:20.931	45		45.39
			45	45.39
			7	45.39
			7	45.39
			24	45.39
			7	45.39
24/10/2025	08:41:20.641	23		45.10
			7	45.10
			7	45.10
			23	45.10
			7	45.10
			2	45.10
24/10/2025	08:23:52.996	2		45.47
			2	45.47
			2	45.47
24/10/2025	08:19:28.349	4		45.09
			4	45.09
			4	45.09
24/10/2025	08:16:06.067	3		45.10
			3	45.10
			3	45.10
24/10/2025	08:15:45.641	2		45.48
			2	45.48
			2	45.48
24/10/2025	08:12:35.128	100		45.49
			100	45.49
			100	45.49
24/10/2025	08:10:47.813	100		45.48
			7	45.48
			63	45.48
			30	45.48
			100	45.48
24/10/2025	08:10:35.753	12		45.19
			12	45.19
			12	45.19
24/10/2025	08:09:35.200	10		45.48
			7	45.48
			3	45.48
			10	45.48
24/10/2025	08:05:36.298	12		45.18
			12	45.18
			12	45.18
24/10/2025	08:04:27.572	2		45.48
			2	45.48
			2	45.48
24/10/2025	08:03:37.875	5		45.05
			5	45.05
			5	45.05
24/10/2025	08:02:29.276	1		45.49
			1	45.49
			1	45.49
24/10/2025	08:02:28.432	200		45.11
			22	45.11
			100	45.11
			200	45.11
			30	45.11
			48	45.11
24/10/2025	08:01:38.231	15		45.11
			15	45.11
			7	45.11
			1	45.11
			7	45.11
24/10/2025	08:00:47.112	96		45.49
			1	45.49
			28	45.49
			95	45.49
			3	45.49
			65	45.49
24/10/2025	08:00:02.467	52		45.48
			52	45.48
			2	45.48
			50	45.48
24/10/2025	07:51:09.664	29		45.19
			29	45.19
			4	45.19
			25	45.19
24/10/2025	07:39:04.977	100		45.49
			100	45.49
			100	45.49
24/10/2025	07:31:11.705	250		45.49
			39	45.49
			50	45.49
			250	45.49
			70	45.49
			61	45.49
			30	45.49
24/10/2025	07:30:59.324	361		45.39
			40	45.39
			20	45.39
			50	45.39
			24	45.39
			150	45.39
			50	45.39
			15	45.39
			10	45.39
			7	45.39
			46	45.39
			158	45.39
			7	45.39
			34	45.39
			2	45.39
			30	45.39
			40	45.39
			9	45.39
			30	45.39

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

Beyond Meat Inc. Bid: 1.87 / Ask: 0.00
Volume: 8 546 786
-24.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice