Tradegate Exchange

Sanofi S.A.

740

601

82.00

Date	Time	Volume	Order Volume	Price
15/12/2025	21:44:46.026	100		82.00
			100	82.00
			100	82.00
15/12/2025	21:44:09.015	100		81.99
			100	81.99
			100	81.99
15/12/2025	21:39:46.570	120		81.99
			120	81.99
			120	81.99
15/12/2025	21:35:10.965	10		81.99
			10	81.99
			10	81.99
15/12/2025	21:28:41.038	55		81.99
			55	81.99
			55	81.99
15/12/2025	21:06:09.746	5		81.69
			5	81.69
			5	81.69
15/12/2025	20:56:23.828	20		81.85
			20	81.85
			20	81.85
15/12/2025	20:50:23.435	100		81.80
			100	81.80
			100	81.80
15/12/2025	20:41:25.902	60		81.73
			60	81.73
			60	81.73
15/12/2025	20:22:14.104	130		81.85
			130	81.85
			130	81.85
15/12/2025	20:22:07.424	70		81.99
			70	81.99
			70	81.99
15/12/2025	20:21:57.951	130		81.96
			130	81.96
			130	81.96
15/12/2025	20:21:07.346	499		81.86
			499	81.86
			499	81.86
15/12/2025	20:20:56.338	200		81.86
			200	81.86
			200	81.86
15/12/2025	20:20:33.006	130		81.87
			130	81.87
			130	81.87
15/12/2025	20:19:49.002	130		81.87
			130	81.87
			130	81.87
15/12/2025	20:18:42.031	130		81.81
			130	81.81
			130	81.81
15/12/2025	20:16:55.271	70		81.99
			70	81.99
			70	81.99
15/12/2025	20:16:11.028	130		81.83
			130	81.83
			130	81.83
15/12/2025	20:13:13.763	70		81.80
			70	81.80
			70	81.80
15/12/2025	20:12:47.901	130		81.80
			130	81.80
			130	81.80
15/12/2025	20:09:25.831	15		81.74
			15	81.74
			15	81.74
15/12/2025	20:04:41.719	1		81.54
			1	81.54
			1	81.54
15/12/2025	20:00:46.989	370		81.72
			370	81.72
			370	81.72
15/12/2025	19:58:33.846	130		81.53
			130	81.53
			130	81.53
15/12/2025	19:52:53.204	3		81.50
			3	81.50
			3	81.50
15/12/2025	19:36:51.285	130		81.25
			130	81.25
			130	81.25
15/12/2025	19:30:43.504	130		81.33
			130	81.33
			130	81.33
15/12/2025	19:27:29.526	130		81.34
			130	81.34
			130	81.34
15/12/2025	19:20:12.593	100		81.30
			100	81.30
			100	81.30
15/12/2025	19:20:06.608	15		81.30
			15	81.30
			15	81.30
15/12/2025	19:12:08.138	2		80.98
			2	80.98
			2	80.98
15/12/2025	19:07:44.373	50		81.19
			50	81.19
			50	81.19
15/12/2025	19:03:11.276	12		81.12
			12	81.12
			12	81.12
15/12/2025	19:02:16.573	4		81.10
			4	81.10
			4	81.10
15/12/2025	19:01:05.094	130		80.97
			130	80.97
			130	80.97
15/12/2025	18:54:42.728	1		80.86
			1	80.86
			1	80.86
15/12/2025	18:51:07.634	50		80.86
			50	80.86
			50	80.86
15/12/2025	18:45:58.378	8		80.95
			8	80.95
			8	80.95
15/12/2025	18:38:56.542	1		80.98
			1	80.98
			1	80.98
15/12/2025	18:33:25.074	2		80.95
			2	80.95
			2	80.95
15/12/2025	18:29:41.337	1		81.01
			1	81.01
			1	81.01
15/12/2025	18:28:52.958	14		80.80
			14	80.80
			14	80.80
15/12/2025	18:15:30.459	1		80.80
			1	80.80
			1	80.80
15/12/2025	18:14:41.238	124		81.01
			124	81.01
			124	81.01
15/12/2025	18:11:58.494	20		80.78
			20	80.78
			20	80.78
15/12/2025	18:06:30.265	24		80.81
			24	80.81
			24	80.81
15/12/2025	17:52:42.395	10		80.83
			10	80.83
			10	80.83
15/12/2025	17:46:45.294	35		80.40
			35	80.40
			35	80.40
15/12/2025	17:46:21.461	65		80.40
			65	80.40
			65	80.40
15/12/2025	17:40:46.613	50		80.60
			50	80.60
			50	80.60
15/12/2025	17:39:09.103	20		80.55
			20	80.55
			20	80.55
15/12/2025	17:39:08.252	22		80.50
			22	80.50
			22	80.50
15/12/2025	17:37:54.595	20		80.52
			20	80.52
			20	80.52
15/12/2025	17:36:49.236	50		80.54
			50	80.54
			50	80.54
15/12/2025	17:33:20.917	100		80.68
			100	80.68
			100	80.68
15/12/2025	17:29:00.204	5		80.59
			5	80.59
			5	80.59
15/12/2025	17:26:05.838	400		80.53
			400	80.53
			400	80.53
15/12/2025	17:22:37.641	25		80.63
			25	80.63
			25	80.63
15/12/2025	17:21:04.480	30		80.52
			30	80.52
			30	80.52
15/12/2025	17:19:37.656	20		80.54
			20	80.54
			20	80.54
15/12/2025	17:19:21.827	3		80.54
			3	80.54
			3	80.54
15/12/2025	17:17:37.490	20		80.54
			20	80.54
			20	80.54
15/12/2025	17:14:20.785	100		80.55
			100	80.55
			100	80.55
15/12/2025	17:14:02.808	1		80.55
			1	80.55
			1	80.55
15/12/2025	17:12:16.152	20		80.41
			20	80.41
			20	80.41
15/12/2025	17:05:54.318	75		80.70
			75	80.70
			75	80.70
15/12/2025	17:04:30.013	3		80.61
			3	80.61
			3	80.61
15/12/2025	17:04:00.944	4		80.69
			4	80.69
			4	80.69
15/12/2025	17:03:05.497	10		80.67
			10	80.67
			10	80.67
15/12/2025	17:02:47.046	300		80.64
			300	80.64
			300	80.64
15/12/2025	17:01:01.102	170		80.47
			170	80.47
			170	80.47
15/12/2025	16:58:31.933	50		79.99
			50	79.99
			50	79.99
15/12/2025	16:58:31.546	25		80.00
			25	80.00
			25	80.00
15/12/2025	16:58:21.291	300		80.00
			300	80.00
			10	80.00
			10	80.00
			30	80.00
			150	80.00
			100	80.00
15/12/2025	16:58:15.581	1		80.08
			1	80.08
			1	80.08
15/12/2025	16:55:41.844	7		80.17
			7	80.17
			7	80.17
15/12/2025	16:54:20.186	1		80.09
			1	80.09
			1	80.09
15/12/2025	16:53:44.329	5		80.11
			5	80.11
			5	80.11
15/12/2025	16:53:33.100	1		80.11
			1	80.11
			1	80.11
15/12/2025	16:53:32.671	8		80.11
			8	80.11
			8	80.11
15/12/2025	16:53:05.199	1		80.13
			1	80.13
			1	80.13
15/12/2025	16:52:54.258	200		80.25
			200	80.25
			200	80.25
15/12/2025	16:52:52.462	2		80.26
			2	80.26
			2	80.26
15/12/2025	16:52:51.925	15		80.27
			15	80.27
			15	80.27
15/12/2025	16:52:51.080	10		80.27
			10	80.27
			10	80.27
15/12/2025	16:52:51.020	2		80.27
			2	80.27
			2	80.27
15/12/2025	16:52:45.105	2		80.31
			2	80.31
			2	80.31
15/12/2025	16:52:44.332	7		80.31
			7	80.31
			7	80.31
15/12/2025	16:52:43.949	1		80.31
			1	80.31
			1	80.31
15/12/2025	16:52:22.155	1		80.38
			1	80.38
			1	80.38
15/12/2025	16:52:18.998	2		80.38
			2	80.38
			2	80.38
15/12/2025	16:51:35.118	93		80.50
			43	80.50
			93	80.50
			50	80.50
15/12/2025	16:51:28.296	12		80.53
			12	80.53
			12	80.53
15/12/2025	16:51:07.215	3		80.58
			3	80.58
			3	80.58
15/12/2025	16:51:00.406	30		80.58
			30	80.58
			30	80.58
15/12/2025	16:50:42.844	3		80.61
			3	80.61
			3	80.61
15/12/2025	16:50:35.942	1		80.64
			1	80.64
			1	80.64
15/12/2025	16:50:30.069	2		80.72
			2	80.72
			2	80.72
15/12/2025	16:50:12.263	2		80.73
			2	80.73
			2	80.73
15/12/2025	16:49:26.552	2		80.77
			2	80.77
			2	80.77
15/12/2025	16:49:22.702	1		80.78
			1	80.78
			1	80.78
15/12/2025	16:49:22.307	6		80.78
			6	80.78
			6	80.78
15/12/2025	16:49:20.831	50		80.80
			50	80.80
			50	80.80
15/12/2025	16:48:51.303	1		80.77
			1	80.77
			1	80.77
15/12/2025	16:48:41.445	1		80.75
			1	80.75
			1	80.75
15/12/2025	16:48:16.489	2		80.74
			2	80.74
			2	80.74
15/12/2025	16:48:08.045	5		80.75
			5	80.75
			5	80.75
15/12/2025	16:47:15.071	1		80.67
			1	80.67
			1	80.67
15/12/2025	16:47:10.881	2		80.66
			2	80.66
			2	80.66
15/12/2025	16:47:05.311	2		80.64
			2	80.64
			2	80.64
15/12/2025	16:47:04.913	3		80.64
			3	80.64
			3	80.64
15/12/2025	16:46:47.132	2		80.61
			2	80.61
			2	80.61
15/12/2025	16:46:09.748	3		80.69
			3	80.69
			3	80.69
15/12/2025	16:45:44.965	5		80.73
			5	80.73
			5	80.73
15/12/2025	16:45:36.879	1		80.76
			1	80.76
			1	80.76
15/12/2025	16:44:42.246	37		80.94
			37	80.94
			37	80.94
15/12/2025	16:44:30.045	50		80.93
			50	80.93
			50	80.93
15/12/2025	16:43:49.970	20		80.99
			20	80.99
			20	80.99
15/12/2025	16:41:59.834	25		80.98
			25	80.98
			25	80.98
15/12/2025	16:37:25.681	1		81.20
			1	81.20
			1	81.20
15/12/2025	16:36:18.890	25		81.26
			25	81.26
			25	81.26
15/12/2025	16:34:51.863	40		81.17
			40	81.17
			40	81.17
15/12/2025	16:33:14.337	38		81.28
			38	81.28
			38	81.28
15/12/2025	16:20:15.773	33		81.35
			33	81.35
			33	81.35
15/12/2025	16:15:58.148	300		81.32
			300	81.32
			300	81.32
15/12/2025	16:14:11.402	37		81.40
			37	81.40
			37	81.40
15/12/2025	16:11:09.744	300		81.70
			300	81.70
			300	81.70
15/12/2025	16:10:22.131	178		81.74
			178	81.74
			178	81.74
15/12/2025	16:10:07.782	300		81.73
			300	81.73
			300	81.73
15/12/2025	16:09:06.028	36		81.74
			36	81.74
			36	81.74
15/12/2025	16:03:05.518	26		81.80
			26	81.80
			26	81.80
15/12/2025	16:00:59.268	300		81.86
			300	81.86
			300	81.86
15/12/2025	16:00:02.371	1		81.98
			1	81.98
			1	81.98
15/12/2025	15:58:00.405	100		82.10
			100	82.10
			100	82.10
15/12/2025	15:57:05.343	100		82.17
			100	82.17
			100	82.17
15/12/2025	15:56:06.792	58		82.09
			58	82.09
			58	82.09
15/12/2025	15:50:28.275	300		82.16
			300	82.16
			300	82.16
15/12/2025	15:48:33.902	8		82.31
			8	82.31
			8	82.31
15/12/2025	15:48:13.347	5		82.27
			5	82.27
			5	82.27
15/12/2025	15:45:50.420	300		82.37
			300	82.37
			300	82.37
15/12/2025	15:43:25.906	18		82.29
			18	82.29
			18	82.29
15/12/2025	15:38:22.689	29		82.34
			29	82.34
			29	82.34
15/12/2025	15:35:58.929	7		82.60
			7	82.60
			7	82.60
15/12/2025	15:35:23.451	140		82.63
			140	82.63
			140	82.63
15/12/2025	15:35:07.403	12		82.75
			12	82.75
			12	82.75
15/12/2025	15:34:57.867	300		82.75
			300	82.75
			300	82.75
15/12/2025	15:33:57.883	100		82.73
			100	82.73
			100	82.73
15/12/2025	15:33:48.178	38		82.71
			38	82.71
			38	82.71
15/12/2025	15:30:31.855	300		82.47
			300	82.47
			300	82.47
15/12/2025	15:30:00.545	123		82.30
			123	82.30
			123	82.30
15/12/2025	15:17:54.622	300		82.31
			300	82.31
			300	82.31
15/12/2025	15:14:52.455	36		82.41
			36	82.41
			36	82.41
15/12/2025	15:13:28.610	1		82.31
			1	82.31
			1	82.31
15/12/2025	15:09:47.212	35		82.31
			35	82.31
			35	82.31
15/12/2025	15:09:04.820	1		82.40
			1	82.40
			1	82.40
15/12/2025	15:03:13.540	12		82.17
			12	82.17
			12	82.17
15/12/2025	14:57:39.866	15		82.22
			15	82.22
			15	82.22
15/12/2025	14:54:52.496	50		82.33
			50	82.33
			50	82.33
15/12/2025	14:49:19.793	5		82.14
			5	82.14
			5	82.14
15/12/2025	14:35:53.991	25		82.07
			25	82.07
			25	82.07
15/12/2025	14:33:12.838	300		81.72
			300	81.72
			300	81.72
15/12/2025	14:31:03.235	9		81.54
			9	81.54
			9	81.54
15/12/2025	14:29:58.424	36		81.40
			36	81.40
			36	81.40
15/12/2025	14:29:49.730	50		81.39
			50	81.39
			50	81.39
15/12/2025	14:28:26.877	12		81.37
			12	81.37
			12	81.37
15/12/2025	14:22:32.328	15		81.45
			15	81.45
			15	81.45
15/12/2025	14:18:20.129	4		81.56
			4	81.56
			4	81.56
15/12/2025	14:16:20.725	1		81.56
			1	81.56
			1	81.56
15/12/2025	14:07:28.890	5		81.54
			5	81.54
			5	81.54
15/12/2025	14:01:53.588	250		81.42
			250	81.42
			250	81.42
15/12/2025	14:01:32.029	1		81.40
			1	81.40
			1	81.40
15/12/2025	13:58:55.150	20		81.46
			20	81.46
			20	81.46
15/12/2025	13:57:21.357	3		81.47
			3	81.47
			3	81.47
15/12/2025	13:56:55.266	35		81.49
			35	81.49
			35	81.49
15/12/2025	13:52:43.754	1		81.47
			1	81.47
			1	81.47
15/12/2025	13:52:23.212	2		81.46
			2	81.46
			2	81.46
15/12/2025	13:48:33.671	50		81.53
			50	81.53
			50	81.53
15/12/2025	13:38:42.897	1		81.49
			1	81.49
			1	81.49
15/12/2025	13:35:50.965	90		81.54
			90	81.54
			90	81.54
15/12/2025	13:34:07.040	100		81.50
			100	81.50
			100	81.50
15/12/2025	13:31:37.459	12		81.43
			12	81.43
			12	81.43
15/12/2025	13:26:44.500	10		81.40
			10	81.40
			10	81.40
15/12/2025	13:26:31.122	20		81.52
			20	81.52
			20	81.52
15/12/2025	13:24:17.822	30		81.55
			30	81.55
			30	81.55
15/12/2025	13:22:10.687	16		81.50
			16	81.50
			16	81.50
15/12/2025	13:19:58.495	2		81.48
			2	81.48
			2	81.48
15/12/2025	13:13:55.124	11		81.55
			11	81.55
			11	81.55
15/12/2025	13:07:15.307	46		81.64
			46	81.64
			46	81.64
15/12/2025	12:59:33.272	50		81.56
			50	81.56
			50	81.56
15/12/2025	12:56:54.152	13		81.69
			13	81.69
			13	81.69
15/12/2025	12:53:04.278	103		81.82
			103	81.82
			103	81.82
15/12/2025	12:51:11.471	24		81.86
			24	81.86
			24	81.86
15/12/2025	12:43:59.635	3		81.76
			3	81.76
			3	81.76
15/12/2025	12:43:44.670	300		81.73
			300	81.73
			300	81.73
15/12/2025	12:43:43.527	1		81.73
			1	81.73
			1	81.73
15/12/2025	12:42:17.263	300		81.78
			300	81.78
			300	81.78
15/12/2025	12:42:07.885	1		81.77
			1	81.77
			1	81.77
15/12/2025	12:41:54.116	70		81.80
			70	81.80
			70	81.80
15/12/2025	12:41:20.083	10		81.81
			10	81.81
			10	81.81
15/12/2025	12:39:01.742	20		81.98
			20	81.98
			20	81.98
15/12/2025	12:37:36.177	13		81.93
			13	81.93
			13	81.93
15/12/2025	12:36:38.056	300		81.93
			300	81.93
			300	81.93
15/12/2025	12:35:26.935	61		81.91
			61	81.91
			61	81.91
15/12/2025	12:35:19.435	20		81.90
			20	81.90
			20	81.90
15/12/2025	12:34:21.110	200		81.92
			200	81.92
			200	81.92
15/12/2025	12:33:18.432	50		81.86
			50	81.86
			50	81.86
15/12/2025	12:30:47.598	12		81.80
			12	81.80
			12	81.80
15/12/2025	12:24:50.692	60		81.83
			60	81.83
			60	81.83
15/12/2025	12:23:24.279	300		81.68
			300	81.68
			300	81.68
15/12/2025	12:20:36.130	10		81.55
			10	81.55
			10	81.55
15/12/2025	12:18:58.191	3		81.52
			3	81.52
			3	81.52
15/12/2025	12:18:00.874	20		81.39
			20	81.39
			20	81.39
15/12/2025	12:09:08.821	1		81.46
			1	81.46
			1	81.46
15/12/2025	12:08:44.166	1		81.42
			1	81.42
			1	81.42
15/12/2025	12:08:14.726	60		81.39
			60	81.39
			60	81.39
15/12/2025	12:05:48.518	50		81.28
			50	81.28
			50	81.28
15/12/2025	12:05:35.387	19		81.28
			19	81.28
			19	81.28
15/12/2025	12:00:30.427	20		81.36
			20	81.36
			20	81.36
15/12/2025	11:57:09.367	12		81.39
			12	81.39
			12	81.39
15/12/2025	11:54:03.366	82		81.26
			82	81.26
			82	81.26
15/12/2025	11:51:18.298	7		81.13
			7	81.13
			7	81.13
15/12/2025	11:47:40.590	7		81.47
			7	81.47
			7	81.47
15/12/2025	11:46:15.122	15		81.42
			15	81.42
			15	81.42
15/12/2025	11:44:12.436	23		81.23
			23	81.23
			23	81.23
15/12/2025	11:42:40.270	100		81.18
			100	81.18
			100	81.18
15/12/2025	11:41:53.770	5		81.08
			5	81.08
			5	81.08
15/12/2025	11:37:58.933	4		81.20
			4	81.20
			4	81.20
15/12/2025	11:36:13.485	6		80.99
			6	80.99
			6	80.99
15/12/2025	11:35:02.484	300		80.89
			300	80.89
			300	80.89
15/12/2025	11:34:00.855	200		80.78
			200	80.78
			200	80.78
15/12/2025	11:33:00.206	2		80.67
			2	80.67
			2	80.67
15/12/2025	11:30:27.869	300		80.69
			300	80.69
			300	80.69
15/12/2025	11:30:20.645	15		80.69
			15	80.69
			15	80.69
15/12/2025	11:29:46.171	2		80.64
			2	80.64
			2	80.64
15/12/2025	11:29:10.146	2		80.90
			2	80.90
			2	80.90
15/12/2025	11:27:02.393	15		80.99
			15	80.99
			15	80.99
15/12/2025	11:24:12.294	1		80.88
			1	80.88
			1	80.88
15/12/2025	11:23:23.670	940		80.80
			940	80.80
			940	80.80
15/12/2025	11:23:13.060	300		80.88
			300	80.88
			300	80.88
15/12/2025	11:21:13.129	25		81.06
			25	81.06
			25	81.06
15/12/2025	11:21:03.177	150		81.03
			150	81.03
			150	81.03
15/12/2025	11:19:30.746	20		81.15
			20	81.15
			20	81.15
15/12/2025	11:19:08.032	100		81.13
			100	81.13
			100	81.13
15/12/2025	11:18:09.082	22		81.21
			22	81.21
			22	81.21
15/12/2025	11:17:25.939	300		81.24
			300	81.24
			300	81.24
15/12/2025	11:16:36.748	15		81.09
			15	81.09
			15	81.09
15/12/2025	11:15:16.583	15		81.08
			15	81.08
			15	81.08
15/12/2025	11:14:53.571	14		81.13
			14	81.13
			14	81.13
15/12/2025	11:14:25.684	9		81.13
			9	81.13
			9	81.13
15/12/2025	11:13:59.514	700		81.17
			700	81.17
			700	81.17
15/12/2025	11:13:32.391	300		81.18
			300	81.18
			300	81.18
15/12/2025	11:13:30.875	60		81.13
			60	81.13
			60	81.13
15/12/2025	11:12:21.757	2		81.03
			2	81.03
			2	81.03
15/12/2025	11:08:40.570	14		81.16
			14	81.16
			14	81.16
15/12/2025	11:07:43.918	60		81.06
			60	81.06
			60	81.06
15/12/2025	11:06:01.078	3		81.19
			3	81.19
			3	81.19
15/12/2025	11:05:37.718	20		81.16
			20	81.16
			20	81.16
15/12/2025	11:03:36.808	36		81.02
			36	81.02
			36	81.02
15/12/2025	11:02:34.932	6		81.08
			6	81.08
			6	81.08
15/12/2025	11:02:13.434	2		81.08
			2	81.08
			2	81.08
15/12/2025	11:01:40.439	300		81.17
			300	81.17
			300	81.17
15/12/2025	11:01:19.812	34		81.13
			34	81.13
			34	81.13
15/12/2025	11:00:46.075	40		81.15
			40	81.15
			40	81.15
15/12/2025	10:59:45.026	7		81.19
			7	81.19
			7	81.19
15/12/2025	10:58:42.030	2		81.15
			2	81.15
			2	81.15
15/12/2025	10:57:48.961	50		81.26
			50	81.26
			50	81.26
15/12/2025	10:57:33.813	2		81.24
			2	81.24
			2	81.24
15/12/2025	10:57:15.788	1		81.21
			1	81.21
			1	81.21
15/12/2025	10:56:39.407	10		81.06
			10	81.06
			10	81.06
15/12/2025	10:56:25.594	13		81.04
			13	81.04
			13	81.04
15/12/2025	10:55:55.373	61		81.08
			61	81.08
			61	81.08
15/12/2025	10:55:37.956	300		81.07
			300	81.07
			300	81.07
15/12/2025	10:55:01.332	1		81.17
			1	81.17
			1	81.17
15/12/2025	10:53:58.457	20		81.21
			20	81.21
			20	81.21
15/12/2025	10:53:35.675	25		81.22
			25	81.22
			25	81.22
15/12/2025	10:52:24.704	48		81.07
			38	81.07
			10	81.07
			48	81.07
15/12/2025	10:52:05.701	255		81.08
			255	81.08
			255	81.08
15/12/2025	10:50:52.254	20		80.81
			20	80.81
			20	80.81
15/12/2025	10:50:06.287	60		80.79
			60	80.79
			60	80.79
15/12/2025	10:49:54.539	125		80.81
			125	80.81
			125	80.81
15/12/2025	10:48:39.222	60		80.78
			60	80.78
			60	80.78
15/12/2025	10:48:37.798	115		80.76
			115	80.76
			115	80.76
15/12/2025	10:46:29.150	150		80.76
			150	80.76
			150	80.76
15/12/2025	10:45:31.506	150		80.81
			150	80.81
			150	80.81
15/12/2025	10:45:28.510	60		80.80
			60	80.80
			60	80.80
15/12/2025	10:43:45.497	10		80.65
			10	80.65
			10	80.65
15/12/2025	10:43:20.415	5		80.63
			5	80.63
			5	80.63
15/12/2025	10:42:58.087	35		80.65
			35	80.65
			35	80.65
15/12/2025	10:42:47.100	86		80.61
			86	80.61
			86	80.61
15/12/2025	10:42:34.687	38		80.62
			38	80.62
			38	80.62
15/12/2025	10:42:15.432	21		80.66
			21	80.66
			21	80.66
15/12/2025	10:41:36.313	10		80.66
			10	80.66
			10	80.66
15/12/2025	10:41:05.922	26		80.65
			26	80.65
			26	80.65
15/12/2025	10:40:59.184	1		80.60
			1	80.60
			1	80.60
15/12/2025	10:40:01.148	10		80.44
			10	80.44
			10	80.44
15/12/2025	10:39:56.320	30		80.44
			30	80.44
			30	80.44
15/12/2025	10:35:47.327	12		80.25
			12	80.25
			12	80.25
15/12/2025	10:33:51.237	10		80.09
			10	80.09
			10	80.09
15/12/2025	10:33:44.860	100		80.10
			100	80.10
			100	80.10
15/12/2025	10:33:26.796	300		80.12
			300	80.12
			300	80.12
15/12/2025	10:32:36.954	60		80.00
			60	80.00
			60	80.00
15/12/2025	10:32:06.617	500		79.97
			500	79.97
			500	79.97
15/12/2025	10:31:37.533	18		79.97
			18	79.97
			18	79.97
15/12/2025	10:31:15.667	62		79.93
			62	79.93
			62	79.93
15/12/2025	10:31:10.516	2		79.95
			2	79.95
			2	79.95
15/12/2025	10:30:18.642	2		79.95
			2	79.95
			2	79.95
15/12/2025	10:29:21.491	255		79.86
			255	79.86
			255	79.86
15/12/2025	10:29:18.523	100		79.86
			100	79.86
			100	79.86
15/12/2025	10:29:14.092	15		79.85
			15	79.85
			15	79.85
15/12/2025	10:28:11.874	62		79.85
			62	79.85
			62	79.85
15/12/2025	10:27:58.066	2		79.86
			2	79.86
			2	79.86
15/12/2025	10:27:52.080	55		79.86
			55	79.86
			55	79.86
15/12/2025	10:27:34.244	5		79.90
			5	79.90
			5	79.90
15/12/2025	10:26:43.771	5		79.80
			5	79.80
			5	79.80
15/12/2025	10:26:07.608	18		79.75
			18	79.75
			18	79.75
15/12/2025	10:25:51.794	300		79.75
			300	79.75
			300	79.75
15/12/2025	10:24:35.007	30		79.78
			30	79.78
			30	79.78
15/12/2025	10:23:56.458	10		79.80
			10	79.80
			10	79.80
15/12/2025	10:23:51.342	30		79.79
			30	79.79
			30	79.79
15/12/2025	10:23:29.616	3		79.79
			3	79.79
			3	79.79
15/12/2025	10:22:58.536	7		79.70
			7	79.70
			7	79.70
15/12/2025	10:22:37.984	75		79.72
			75	79.72
			75	79.72
15/12/2025	10:22:12.104	50		79.74
			50	79.74
			50	79.74
15/12/2025	10:22:09.130	10		79.75
			10	79.75
			10	79.75
15/12/2025	10:21:42.470	20		79.88
			20	79.88
			20	79.88
15/12/2025	10:21:41.688	25		79.87
			25	79.87
			25	79.87
15/12/2025	10:21:11.327	7		79.90
			7	79.90
			7	79.90
15/12/2025	10:20:59.777	66		79.98
			66	79.98
			66	79.98
15/12/2025	10:20:11.387	50		79.99
			50	79.99
			50	79.99
15/12/2025	10:19:27.054	25		79.96
			25	79.96
			25	79.96
15/12/2025	10:19:09.200	30		79.96
			30	79.96
			30	79.96

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice