Tradegate Exchange

TotalEnergies SE

680

623

55.27

Date	Time	Volume	Order Volume	Price
13/06/2025	21:59:49.891	190		55.27
			190	55.27
			190	55.27
13/06/2025	21:57:33.196	25		55.27
			25	55.27
			25	55.27
13/06/2025	21:57:12.451	100		55.29
			100	55.29
			100	55.29
13/06/2025	21:53:56.855	100		55.15
			100	55.15
			100	55.15
13/06/2025	21:53:22.747	169		55.16
			169	55.16
			169	55.16
13/06/2025	21:53:02.839	15		55.15
			15	55.15
			15	55.15
13/06/2025	21:47:37.888	10		55.22
			10	55.22
			10	55.22
13/06/2025	21:41:22.415	40		55.25
			40	55.25
			40	55.25
13/06/2025	21:39:23.854	20		55.30
			20	55.30
			20	55.30
13/06/2025	21:37:54.020	40		55.31
			40	55.31
			40	55.31
13/06/2025	21:36:26.621	20		55.28
			20	55.28
			20	55.28
13/06/2025	21:29:44.079	1		55.23
			1	55.23
			1	55.23
13/06/2025	21:29:39.400	190		55.27
			190	55.27
			190	55.27
13/06/2025	21:29:34.829	310		55.27
			120	55.27
			190	55.27
			310	55.27
13/06/2025	21:28:56.277	15		55.26
			15	55.26
			15	55.26
13/06/2025	21:28:29.590	19		55.26
			19	55.26
			19	55.26
13/06/2025	21:27:57.753	9		55.25
			9	55.25
			9	55.25
13/06/2025	21:19:29.320	150		55.25
			150	55.25
			150	55.25
13/06/2025	21:16:42.559	20		55.28
			20	55.28
			20	55.28
13/06/2025	21:15:42.175	100		55.27
			100	55.27
			100	55.27
13/06/2025	21:00:31.765	10		55.26
			10	55.26
			10	55.26
13/06/2025	20:56:38.652	27		55.13
			27	55.13
			27	55.13
13/06/2025	20:53:07.045	25		55.14
			25	55.14
			25	55.14
13/06/2025	20:51:41.838	50		55.16
			50	55.16
			50	55.16
13/06/2025	20:46:37.115	190		55.16
			190	55.16
			190	55.16
13/06/2025	20:43:53.496	75		55.15
			75	55.15
			75	55.15
13/06/2025	20:38:32.730	180		55.13
			180	55.13
			180	55.13
13/06/2025	20:29:10.241	100		55.11
			100	55.11
			100	55.11
13/06/2025	20:28:29.105	100		55.11
			100	55.11
			100	55.11
13/06/2025	20:27:20.861	10		55.15
			10	55.15
			10	55.15
13/06/2025	20:27:12.348	190		55.15
			190	55.15
			190	55.15
13/06/2025	20:21:02.805	90		55.22
			90	55.22
			90	55.22
13/06/2025	20:14:19.224	100		55.12
			100	55.12
			100	55.12
13/06/2025	20:09:41.466	60		55.20
			60	55.20
			60	55.20
13/06/2025	19:56:49.031	20		55.19
			20	55.19
			20	55.19
13/06/2025	19:55:39.080	100		55.15
			100	55.15
			100	55.15
13/06/2025	19:55:08.234	3		55.13
			3	55.13
			3	55.13
13/06/2025	19:54:59.978	1		55.16
			1	55.16
			1	55.16
13/06/2025	19:51:52.555	20		55.16
			20	55.16
			20	55.16
13/06/2025	19:46:33.880	50		55.12
			50	55.12
			50	55.12
13/06/2025	19:41:32.698	10		55.09
			10	55.09
			10	55.09
13/06/2025	19:40:39.368	10		55.09
			10	55.09
			10	55.09
13/06/2025	19:39:28.503	310		55.07
			310	55.07
			310	55.07
13/06/2025	19:39:19.863	190		55.03
			190	55.03
			190	55.03
13/06/2025	19:30:45.158	80		55.06
			80	55.06
			80	55.06
13/06/2025	19:21:58.032	10		55.07
			10	55.07
			10	55.07
13/06/2025	19:16:03.438	4		55.01
			4	55.01
			4	55.01
13/06/2025	19:15:57.205	100		55.01
			100	55.01
			100	55.01
13/06/2025	19:13:30.712	60		55.00
			60	55.00
			60	55.00
13/06/2025	19:13:26.103	190		55.00
			190	55.00
			190	55.00
13/06/2025	19:13:14.602	20		54.99
			20	54.99
			20	54.99
13/06/2025	19:12:24.888	1		54.99
			1	54.99
			1	54.99
13/06/2025	19:03:33.271	10		54.95
			10	54.95
			10	54.95
13/06/2025	19:03:06.802	19		54.96
			19	54.96
			19	54.96
13/06/2025	18:57:31.448	54		54.96
			54	54.96
			54	54.96
13/06/2025	18:48:48.201	10		54.85
			10	54.85
			10	54.85
13/06/2025	18:46:37.280	10		54.88
			10	54.88
			10	54.88
13/06/2025	18:43:43.423	150		54.85
			150	54.85
			150	54.85
13/06/2025	18:41:56.277	30		54.89
			30	54.89
			30	54.89
13/06/2025	18:38:07.720	80		54.83
			80	54.83
			80	54.83
13/06/2025	18:33:47.331	1		54.78
			1	54.78
			1	54.78
13/06/2025	18:29:51.163	10		54.77
			10	54.77
			10	54.77
13/06/2025	18:26:10.107	2		54.79
			2	54.79
			2	54.79
13/06/2025	18:14:49.106	80		54.89
			80	54.89
			80	54.89
13/06/2025	18:13:48.812	96		54.86
			96	54.86
			96	54.86
13/06/2025	18:10:38.345	50		54.83
			50	54.83
			50	54.83
13/06/2025	18:10:00.087	40		54.80
			40	54.80
			40	54.80
13/06/2025	18:08:35.372	15		54.88
			15	54.88
			15	54.88
13/06/2025	18:04:14.965	100		54.80
			100	54.80
			100	54.80
13/06/2025	18:00:59.431	37		55.00
			37	55.00
			37	55.00
13/06/2025	18:00:54.050	9		55.00
			9	55.00
			9	55.00
13/06/2025	17:54:28.394	160		55.01
			160	55.01
			160	55.01
13/06/2025	17:53:55.176	90		54.97
			90	54.97
			90	54.97
13/06/2025	17:53:50.375	119		54.95
			119	54.95
			119	54.95
13/06/2025	17:53:42.512	190		54.98
			190	54.98
			190	54.98
13/06/2025	17:53:25.448	190		54.99
			190	54.99
			190	54.99
13/06/2025	17:47:42.102	10		54.94
			10	54.94
			10	54.94
13/06/2025	17:46:01.764	95		54.87
			95	54.87
			95	54.87
13/06/2025	17:44:00.625	40		54.84
			40	54.84
			40	54.84
13/06/2025	17:38:35.859	55		54.73
			55	54.73
			55	54.73
13/06/2025	17:36:39.192	190		54.73
			190	54.73
			190	54.73
13/06/2025	17:36:23.116	190		54.75
			190	54.75
			190	54.75
13/06/2025	17:36:22.512	5		54.79
			5	54.79
			5	54.79
13/06/2025	17:36:21.396	3		54.74
			3	54.74
			3	54.74
13/06/2025	17:36:18.982	190		54.75
			190	54.75
			190	54.75
13/06/2025	17:35:59.896	48		54.81
			48	54.81
			1	54.81
			10	54.81
			37	54.81
13/06/2025	17:27:39.464	80		54.82
			80	54.82
			80	54.82
13/06/2025	17:26:01.176	139		54.81
			139	54.81
			139	54.81
13/06/2025	17:24:29.942	54		54.83
			54	54.83
			54	54.83
13/06/2025	17:23:59.634	30		54.81
			30	54.81
			30	54.81
13/06/2025	17:22:09.516	6		54.80
			6	54.80
			6	54.80
13/06/2025	17:21:22.045	190		54.80
			190	54.80
			190	54.80
13/06/2025	17:18:56.226	355		54.70
			355	54.70
			355	54.70
13/06/2025	17:17:31.609	1		54.68
			1	54.68
			1	54.68
13/06/2025	17:14:20.782	58		54.58
			58	54.58
			58	54.58
13/06/2025	17:13:03.410	45		54.56
			45	54.56
			45	54.56
13/06/2025	17:11:13.849	11		54.56
			11	54.56
			11	54.56
13/06/2025	17:11:00.176	60		54.55
			60	54.55
			60	54.55
13/06/2025	17:09:27.595	10		54.66
			10	54.66
			10	54.66
13/06/2025	17:09:03.802	30		54.64
			30	54.64
			30	54.64
13/06/2025	17:04:33.778	20		54.50
			20	54.50
			20	54.50
13/06/2025	17:03:46.845	30		54.52
			30	54.52
			30	54.52
13/06/2025	17:02:47.878	99		54.53
			99	54.53
			99	54.53
13/06/2025	17:02:04.965	1		54.50
			1	54.50
			1	54.50
13/06/2025	17:01:54.903	1		54.53
			1	54.53
			1	54.53
13/06/2025	17:00:27.521	119		54.56
			119	54.56
			119	54.56
13/06/2025	16:58:53.863	100		54.49
			100	54.49
			100	54.49
13/06/2025	16:57:33.389	55		54.44
			55	54.44
			55	54.44
13/06/2025	16:55:29.583	20		54.58
			20	54.58
			20	54.58
13/06/2025	16:54:34.296	140		54.47
			140	54.47
			90	54.47
			50	54.47
13/06/2025	16:54:34.226	10		54.50
			10	54.50
			10	54.50
13/06/2025	16:54:04.640	206		54.68
			206	54.68
			206	54.68
13/06/2025	16:54:03.943	18		54.64
			18	54.64
			18	54.64
13/06/2025	16:54:03.824	30		54.65
			30	54.65
			30	54.65
13/06/2025	16:53:57.081	2		54.69
			2	54.69
			2	54.69
13/06/2025	16:53:53.172	5		54.76
			5	54.76
			5	54.76
13/06/2025	16:53:52.769	12		54.76
			12	54.76
			12	54.76
13/06/2025	16:53:51.660	16		54.78
			16	54.78
			16	54.78
13/06/2025	16:53:47.227	8		54.77
			8	54.77
			8	54.77
13/06/2025	16:53:46.822	3		54.77
			3	54.77
			3	54.77
13/06/2025	16:53:46.538	200		54.78
			200	54.78
			200	54.78
13/06/2025	16:53:45.772	7		54.77
			7	54.77
			7	54.77
13/06/2025	16:53:45.387	3		54.77
			3	54.77
			3	54.77
13/06/2025	16:53:43.457	27		54.78
			27	54.78
			27	54.78
13/06/2025	16:53:43.042	13		54.78
			13	54.78
			13	54.78
13/06/2025	16:53:36.874	11		54.79
			11	54.79
			11	54.79
13/06/2025	16:53:24.429	13		54.77
			13	54.77
			13	54.77
13/06/2025	16:53:21.945	4		54.78
			4	54.78
			4	54.78
13/06/2025	16:53:21.521	13		54.78
			13	54.78
			13	54.78
13/06/2025	16:53:20.065	100		54.80
			100	54.80
			100	54.80
13/06/2025	16:53:18.146	12		54.79
			12	54.79
			12	54.79
13/06/2025	16:53:17.737	5		54.79
			5	54.79
			5	54.79
13/06/2025	16:53:16.261	1		54.79
			1	54.79
			1	54.79
13/06/2025	16:53:15.887	4		54.79
			4	54.79
			4	54.79
13/06/2025	16:53:15.800	90		54.80
			90	54.80
			90	54.80
13/06/2025	16:53:08.673	14		54.79
			14	54.79
			14	54.79
13/06/2025	16:53:08.270	5		54.79
			5	54.79
			5	54.79
13/06/2025	16:51:55.802	2		54.81
			2	54.81
			2	54.81
13/06/2025	16:51:48.055	3		54.82
			3	54.82
			3	54.82
13/06/2025	16:51:47.374	3		54.82
			3	54.82
			3	54.82
13/06/2025	16:51:40.842	7		54.83
			7	54.83
			7	54.83
13/06/2025	16:51:38.934	6		54.83
			6	54.83
			6	54.83
13/06/2025	16:51:38.541	19		54.83
			19	54.83
			19	54.83
13/06/2025	16:51:37.665	13		54.82
			13	54.82
			13	54.82
13/06/2025	16:51:36.020	9		54.82
			9	54.82
			9	54.82
13/06/2025	16:51:31.527	13		54.82
			13	54.82
			13	54.82
13/06/2025	16:51:24.686	3		54.83
			3	54.83
			3	54.83
13/06/2025	16:51:13.222	5		54.83
			5	54.83
			5	54.83
13/06/2025	16:51:06.621	3		54.83
			3	54.83
			3	54.83
13/06/2025	16:51:00.597	9		54.83
			9	54.83
			9	54.83
13/06/2025	16:51:00.218	5		54.83
			5	54.83
			5	54.83
13/06/2025	16:50:48.608	4		54.81
			4	54.81
			4	54.81
13/06/2025	16:50:48.200	8		54.81
			8	54.81
			8	54.81
13/06/2025	16:50:47.526	12		54.81
			12	54.81
			12	54.81
13/06/2025	16:50:44.197	2		54.81
			2	54.81
			2	54.81
13/06/2025	16:50:41.877	11		54.82
			11	54.82
			11	54.82
13/06/2025	16:50:24.360	3		54.79
			3	54.79
			3	54.79
13/06/2025	16:50:18.868	3		54.79
			3	54.79
			3	54.79
13/06/2025	16:50:13.763	11		54.79
			11	54.79
			11	54.79
13/06/2025	16:50:08.329	3		54.78
			3	54.78
			3	54.78
13/06/2025	16:50:06.518	15		54.78
			15	54.78
			15	54.78
13/06/2025	16:50:03.739	4		54.79
			4	54.79
			4	54.79
13/06/2025	16:50:03.357	8		54.79
			8	54.79
			8	54.79
13/06/2025	16:50:02.420	16		54.78
			16	54.78
			16	54.78
13/06/2025	16:49:55.679	11		54.79
			11	54.79
			11	54.79
13/06/2025	16:49:55.303	10		54.79
			10	54.79
			10	54.79
13/06/2025	16:49:52.596	28		54.79
			28	54.79
			28	54.79
13/06/2025	16:49:52.194	2		54.80
			2	54.80
			2	54.80
13/06/2025	16:49:50.250	52		54.79
			52	54.79
			52	54.79
13/06/2025	16:49:44.494	3		54.80
			3	54.80
			3	54.80
13/06/2025	16:49:36.273	3		54.80
			3	54.80
			3	54.80
13/06/2025	16:49:35.265	19		54.80
			19	54.80
			19	54.80
13/06/2025	16:49:35.055	2		54.81
			2	54.81
			2	54.81
13/06/2025	16:49:28.503	3		54.81
			3	54.81
			3	54.81
13/06/2025	16:49:18.249	6		54.80
			6	54.80
			6	54.80
13/06/2025	16:49:06.277	16		54.77
			16	54.77
			16	54.77
13/06/2025	16:48:58.186	21		54.79
			21	54.79
			21	54.79
13/06/2025	16:48:53.052	18		54.80
			18	54.80
			18	54.80
13/06/2025	16:48:52.659	3		54.80
			3	54.80
			3	54.80
13/06/2025	16:48:42.440	10		54.76
			10	54.76
			10	54.76
13/06/2025	16:48:41.697	12		54.75
			12	54.75
			12	54.75
13/06/2025	16:48:41.305	6		54.75
			6	54.75
			6	54.75
13/06/2025	16:48:39.634	2		54.75
			2	54.75
			2	54.75
13/06/2025	16:48:31.890	3		54.75
			3	54.75
			3	54.75
13/06/2025	16:48:28.101	18		54.74
			18	54.74
			18	54.74
13/06/2025	16:48:27.694	3		54.74
			3	54.74
			3	54.74
13/06/2025	16:48:26.706	1		54.73
			1	54.73
			1	54.73
13/06/2025	16:48:26.331	5		54.73
			5	54.73
			5	54.73
13/06/2025	16:48:24.347	3		54.73
			3	54.73
			3	54.73
13/06/2025	16:48:23.949	14		54.73
			14	54.73
			14	54.73
13/06/2025	16:48:13.750	2		54.75
			2	54.75
			2	54.75
13/06/2025	16:48:13.343	5		54.75
			5	54.75
			5	54.75
13/06/2025	16:48:04.938	6		54.76
			6	54.76
			6	54.76
13/06/2025	16:48:04.557	5		54.76
			5	54.76
			5	54.76
13/06/2025	16:48:01.500	3		54.75
			3	54.75
			3	54.75
13/06/2025	16:48:00.111	6		54.76
			6	54.76
			6	54.76
13/06/2025	16:47:55.574	3		54.77
			3	54.77
			3	54.77
13/06/2025	16:47:55.158	14		54.77
			14	54.77
			14	54.77
13/06/2025	16:47:54.793	8		54.78
			8	54.78
			8	54.78
13/06/2025	16:47:54.414	3		54.78
			3	54.78
			3	54.78
13/06/2025	16:47:49.349	1		54.79
			1	54.79
			1	54.79
13/06/2025	16:47:48.745	2		54.79
			2	54.79
			2	54.79
13/06/2025	16:47:48.380	3		54.79
			3	54.79
			3	54.79
13/06/2025	16:47:42.634	9		54.79
			9	54.79
			9	54.79
13/06/2025	16:47:34.014	24		54.82
			24	54.82
			24	54.82
13/06/2025	16:47:03.398	3		54.78
			3	54.78
			3	54.78
13/06/2025	16:46:53.086	12		54.78
			12	54.78
			12	54.78
13/06/2025	16:46:50.954	9		54.79
			9	54.79
			9	54.79
13/06/2025	16:46:41.117	3		54.83
			3	54.83
			3	54.83
13/06/2025	16:46:37.708	13		54.82
			13	54.82
			13	54.82
13/06/2025	16:46:28.845	3		54.81
			3	54.81
			3	54.81
13/06/2025	16:46:21.000	8		54.82
			8	54.82
			8	54.82
13/06/2025	16:46:06.308	25		54.76
			25	54.76
			25	54.76
13/06/2025	16:45:47.409	2		54.74
			2	54.74
			2	54.74
13/06/2025	16:44:57.821	60		54.80
			60	54.80
			60	54.80
13/06/2025	16:41:18.028	17		55.00
			17	55.00
			17	55.00
13/06/2025	16:36:56.326	546		55.00
			546	55.00
			546	55.00
13/06/2025	16:36:55.600	404		55.02
			404	55.02
			404	55.02
13/06/2025	16:36:16.617	60		55.00
			60	55.00
			60	55.00
13/06/2025	16:33:59.006	20		54.97
			20	54.97
			20	54.97
13/06/2025	16:32:58.435	95		54.95
			95	54.95
			95	54.95
13/06/2025	16:27:03.136	1		55.00
			1	55.00
			1	55.00
13/06/2025	16:25:34.167	1		54.94
			1	54.94
			1	54.94
13/06/2025	16:24:11.178	7		55.00
			7	55.00
			7	55.00
13/06/2025	16:24:03.016	90		55.00
			90	55.00
			90	55.00
13/06/2025	16:23:02.568	315		54.94
			315	54.94
			315	54.94
13/06/2025	16:14:25.948	142		54.87
			142	54.87
			142	54.87
13/06/2025	16:14:22.635	51		54.90
			51	54.90
			51	54.90
13/06/2025	16:14:00.662	5		54.95
			5	54.95
			5	54.95
13/06/2025	16:13:05.630	30		54.97
			30	54.97
			30	54.97
13/06/2025	16:00:59.572	100		54.80
			100	54.80
			100	54.80
13/06/2025	15:59:18.521	70		54.79
			70	54.79
			70	54.79
13/06/2025	15:54:26.364	35		54.96
			35	54.96
			35	54.96
13/06/2025	15:54:13.090	90		54.99
			90	54.99
			90	54.99
13/06/2025	15:49:14.835	18		55.02
			18	55.02
			18	55.02
13/06/2025	15:49:11.286	40		54.98
			3	54.98
			37	54.98
			40	54.98
13/06/2025	15:49:11.174	125		55.00
			10	55.00
			10	55.00
			60	55.00
			125	55.00
			30	55.00
			15	55.00
13/06/2025	15:48:10.289	30		55.07
			30	55.07
			30	55.07
13/06/2025	15:47:20.620	3		55.17
			3	55.17
			3	55.17
13/06/2025	15:47:06.640	1		55.16
			1	55.16
			1	55.16
13/06/2025	15:46:32.422	31		55.12
			31	55.12
			31	55.12
13/06/2025	15:45:38.934	1		55.16
			1	55.16
			1	55.16
13/06/2025	15:44:27.728	100		55.16
			100	55.16
			100	55.16
13/06/2025	15:41:52.357	7		55.22
			7	55.22
			7	55.22
13/06/2025	15:41:48.874	100		55.25
			100	55.25
			100	55.25
13/06/2025	15:41:24.647	10		55.34
			10	55.34
			10	55.34
13/06/2025	15:41:00.372	200		55.33
			200	55.33
			200	55.33
13/06/2025	15:40:49.366	1		55.34
			1	55.34
			1	55.34
13/06/2025	15:38:42.105	30		55.40
			30	55.40
			30	55.40
13/06/2025	15:37:26.503	72		55.42
			72	55.42
			72	55.42
13/06/2025	15:36:27.514	1		55.44
			1	55.44
			1	55.44
13/06/2025	15:34:41.197	20		55.40
			20	55.40
			20	55.40
13/06/2025	15:26:17.818	47		55.59
			47	55.59
			47	55.59
13/06/2025	15:22:02.976	6		55.64
			6	55.64
			6	55.64
13/06/2025	15:19:15.982	119		55.71
			119	55.71
			119	55.71
13/06/2025	15:18:14.078	60		55.74
			60	55.74
			60	55.74
13/06/2025	15:16:41.504	1		55.73
			1	55.73
			1	55.73
13/06/2025	15:16:15.932	100		55.73
			100	55.73
			100	55.73
13/06/2025	15:15:13.881	20		55.74
			20	55.74
			20	55.74
13/06/2025	15:13:29.256	60		55.75
			60	55.75
			60	55.75
13/06/2025	15:09:31.782	40		55.74
			40	55.74
			40	55.74
13/06/2025	15:07:36.880	200		55.74
			200	55.74
			200	55.74
13/06/2025	15:00:04.325	200		55.68
			200	55.68
			200	55.68
13/06/2025	14:59:29.740	25		55.70
			25	55.70
			25	55.70
13/06/2025	14:56:33.158	200		55.75
			200	55.75
			200	55.75
13/06/2025	14:55:32.759	450		55.75
			450	55.75
			450	55.75
13/06/2025	14:54:23.915	10		55.75
			10	55.75
			10	55.75
13/06/2025	14:53:11.250	1		55.73
			1	55.73
			1	55.73
13/06/2025	14:53:10.547	2		55.73
			2	55.73
			2	55.73
13/06/2025	14:42:25.296	60		55.70
			60	55.70
			60	55.70
13/06/2025	14:37:53.224	82		55.67
			82	55.67
			82	55.67
13/06/2025	14:33:05.445	50		55.70
			50	55.70
			50	55.70
13/06/2025	14:29:17.298	135		55.65
			135	55.65
			135	55.65
13/06/2025	14:28:52.315	168		55.64
			168	55.64
			168	55.64
13/06/2025	14:27:20.324	15		55.62
			15	55.62
			15	55.62
13/06/2025	14:26:29.027	26		55.61
			26	55.61
			26	55.61
13/06/2025	14:21:50.665	10		55.73
			10	55.73
			10	55.73
13/06/2025	14:21:41.101	2		55.73
			2	55.73
			2	55.73
13/06/2025	14:20:10.940	10		55.68
			10	55.68
			10	55.68
13/06/2025	14:17:00.084	2		55.71
			2	55.71
			2	55.71
13/06/2025	14:16:26.770	3		55.68
			3	55.68
			3	55.68
13/06/2025	14:16:19.925	2		55.69
			2	55.69
			2	55.69
13/06/2025	14:13:54.471	90		55.68
			90	55.68
			90	55.68
13/06/2025	14:13:02.750	107		55.69
			107	55.69
			107	55.69
13/06/2025	14:09:08.019	35		55.71
			35	55.71
			35	55.71
13/06/2025	14:06:57.013	1		55.74
			1	55.74
			1	55.74
13/06/2025	14:06:41.198	600		55.74
			600	55.74
			600	55.74
13/06/2025	14:06:38.925	8		55.74
			8	55.74
			8	55.74
13/06/2025	14:06:16.514	48		55.72
			48	55.72
			48	55.72
13/06/2025	14:04:28.242	1		55.71
			1	55.71
			1	55.71
13/06/2025	14:03:44.906	47		55.72
			47	55.72
			47	55.72
13/06/2025	14:02:22.798	200		55.71
			200	55.71
			200	55.71
13/06/2025	14:01:53.378	2		55.73
			2	55.73
			2	55.73
13/06/2025	14:01:02.750	82		55.68
			82	55.68
			82	55.68
13/06/2025	13:57:19.800	55		55.65
			55	55.65
			55	55.65
13/06/2025	13:57:02.213	30		55.66
			30	55.66
			30	55.66
13/06/2025	13:52:09.285	150		55.64
			150	55.64
			150	55.64
13/06/2025	13:49:04.526	100		55.63
			100	55.63
			100	55.63
13/06/2025	13:48:20.106	59		55.61
			59	55.61
			59	55.61
13/06/2025	13:47:48.941	36		55.62
			36	55.62
			36	55.62
13/06/2025	13:46:42.734	20		55.60
			20	55.60
			20	55.60
13/06/2025	13:46:33.121	100		55.61
			100	55.61
			100	55.61
13/06/2025	13:45:35.758	12		55.60
			12	55.60
			12	55.60
13/06/2025	13:45:26.509	50		55.60
			50	55.60
			50	55.60
13/06/2025	13:45:23.580	5		55.59
			5	55.59
			5	55.59
13/06/2025	13:40:51.996	90		55.67
			90	55.67
			90	55.67
13/06/2025	13:26:13.035	40		55.68
			40	55.68
			40	55.68
13/06/2025	13:21:12.640	90		55.76
			90	55.76
			90	55.76
13/06/2025	13:18:25.090	4		55.71
			4	55.71
			4	55.71
13/06/2025	13:18:22.074	100		55.71
			100	55.71
			100	55.71
13/06/2025	13:14:29.363	35		55.71
			35	55.71
			35	55.71
13/06/2025	13:14:04.369	100		55.72
			100	55.72
			100	55.72
13/06/2025	13:12:33.511	50		55.75
			50	55.75
			50	55.75
13/06/2025	13:09:20.221	10		55.72
			10	55.72
			10	55.72
13/06/2025	13:07:25.926	26		55.67
			26	55.67
			26	55.67
13/06/2025	13:02:59.533	1		55.61
			1	55.61
			1	55.61
13/06/2025	13:02:44.100	9		55.61
			9	55.61
			9	55.61
13/06/2025	13:02:14.493	35		55.60
			35	55.60
			35	55.60
13/06/2025	12:57:19.544	360		55.58
			360	55.58
			360	55.58
13/06/2025	12:53:24.295	36		55.55
			36	55.55
			36	55.55
13/06/2025	12:51:27.929	40		55.50
			40	55.50
			40	55.50
13/06/2025	12:50:40.477	10		55.56
			10	55.56
			10	55.56
13/06/2025	12:49:59.877	10		55.58
			10	55.58
			10	55.58
13/06/2025	12:49:33.098	156		55.57
			156	55.57
			156	55.57
13/06/2025	12:48:32.808	10		55.60
			10	55.60
			10	55.60
13/06/2025	12:48:23.790	24		55.59
			24	55.59
			24	55.59
13/06/2025	12:47:49.105	38		55.60
			38	55.60
			38	55.60
13/06/2025	12:46:09.311	20		55.60
			20	55.60
			20	55.60
13/06/2025	12:45:31.870	12		55.58
			12	55.58
			12	55.58
13/06/2025	12:45:03.960	12		55.57
			12	55.57
			12	55.57
13/06/2025	12:43:47.569	700		55.53
			700	55.53
			700	55.53

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: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice