Tradegate Exchange

Axa S.A.

354

392

40.29

Date	Time	Volume	Order Volume	Price
12/12/2025	18:00:55.753	130		40.45
			130	40.45
			130	40.45
12/12/2025	17:55:30.369	100		40.43
			100	40.43
			100	40.43
12/12/2025	17:55:28.637	6		40.44
			6	40.44
			6	40.44
12/12/2025	17:54:37.782	70		40.51
			70	40.51
			70	40.51
12/12/2025	17:54:24.794	130		40.46
			130	40.46
			130	40.46
12/12/2025	17:41:23.256	105		40.46
			105	40.46
			105	40.46
12/12/2025	17:40:58.991	130		40.39
			130	40.39
			130	40.39
12/12/2025	17:40:33.695	1		40.38
			1	40.38
			1	40.38
12/12/2025	17:36:27.986	51		40.40
			50	40.40
			51	40.40
			1	40.40
12/12/2025	17:24:46.192	1		40.44
			1	40.44
			1	40.44
12/12/2025	17:22:48.928	100		40.46
			100	40.46
			100	40.46
12/12/2025	17:22:47.536	100		40.45
			100	40.45
			100	40.45
12/12/2025	17:22:26.273	350		40.45
			350	40.45
			350	40.45
12/12/2025	17:21:27.303	25		40.45
			25	40.45
			25	40.45
12/12/2025	17:19:09.465	1		40.44
			1	40.44
			1	40.44
12/12/2025	17:18:37.361	39		40.44
			39	40.44
			39	40.44
12/12/2025	17:17:08.200	1		40.44
			1	40.44
			1	40.44
12/12/2025	17:16:28.049	1		40.44
			1	40.44
			1	40.44
12/12/2025	17:15:38.633	49		40.44
			49	40.44
			49	40.44
12/12/2025	17:11:00.810	3		40.43
			3	40.43
			3	40.43
12/12/2025	17:10:45.317	3		40.43
			3	40.43
			3	40.43
12/12/2025	17:10:27.508	1		40.44
			1	40.44
			1	40.44
12/12/2025	17:10:27.407	1		40.44
			1	40.44
			1	40.44
12/12/2025	17:10:16.105	10		40.43
			10	40.43
			10	40.43
12/12/2025	16:58:03.710	275		40.40
			25	40.40
			250	40.40
			275	40.40
12/12/2025	16:57:33.567	105		40.42
			105	40.42
			105	40.42
12/12/2025	16:56:15.772	75		40.45
			75	40.45
			75	40.45
12/12/2025	16:54:07.603	1		40.49
			1	40.49
			1	40.49
12/12/2025	16:51:56.409	24		40.48
			24	40.48
			24	40.48
12/12/2025	16:50:41.916	3		40.48
			3	40.48
			3	40.48
12/12/2025	16:50:19.452	40		40.48
			40	40.48
			40	40.48
12/12/2025	16:48:40.111	100		40.48
			100	40.48
			100	40.48
12/12/2025	16:48:07.825	1		40.48
			1	40.48
			1	40.48
12/12/2025	16:47:07.641	12		40.47
			12	40.47
			12	40.47
12/12/2025	16:43:12.581	500		40.50
			500	40.50
			500	40.50
12/12/2025	16:42:51.596	150		40.50
			150	40.50
			150	40.50
12/12/2025	16:38:59.740	100		40.46
			100	40.46
			100	40.46
12/12/2025	16:38:59.675	49		40.46
			49	40.46
			49	40.46
12/12/2025	16:38:05.882	400		40.47
			400	40.47
			400	40.47
12/12/2025	16:37:42.796	5		40.49
			5	40.49
			5	40.49
12/12/2025	16:36:44.150	25		40.47
			25	40.47
			25	40.47
12/12/2025	16:34:09.046	50		40.44
			50	40.44
			50	40.44
12/12/2025	16:31:25.622	8		40.49
			8	40.49
			8	40.49
12/12/2025	16:25:00.554	155		40.50
			155	40.50
			155	40.50
12/12/2025	16:22:33.981	1		40.51
			1	40.51
			1	40.51
12/12/2025	16:19:54.294	155		40.51
			155	40.51
			155	40.51
12/12/2025	16:18:36.860	82		40.51
			82	40.51
			82	40.51
12/12/2025	16:17:51.241	100		40.51
			100	40.51
			100	40.51
12/12/2025	16:14:05.672	125		40.58
			125	40.58
			125	40.58
12/12/2025	16:13:05.568	110		40.58
			110	40.58
			110	40.58
12/12/2025	16:10:24.507	6		40.59
			6	40.59
			6	40.59
12/12/2025	16:09:00.455	80		40.58
			80	40.58
			80	40.58
12/12/2025	16:06:17.541	8		40.62
			8	40.62
			8	40.62
12/12/2025	15:59:32.698	100		40.61
			100	40.61
			100	40.61
12/12/2025	15:54:08.204	125		40.68
			125	40.68
			125	40.68
12/12/2025	15:52:49.680	1		40.68
			1	40.68
			1	40.68
12/12/2025	15:45:05.143	3		40.73
			3	40.73
			3	40.73
12/12/2025	15:44:08.958	3		40.71
			3	40.71
			3	40.71
12/12/2025	15:43:29.206	100		40.75
			100	40.75
			100	40.75
12/12/2025	15:43:23.014	28		40.76
			28	40.76
			28	40.76
12/12/2025	15:37:18.861	918		40.68
			918	40.68
			918	40.68
12/12/2025	15:36:54.896	80		40.67
			80	40.67
			80	40.67
12/12/2025	15:36:33.148	5		40.70
			5	40.70
			5	40.70
12/12/2025	15:36:31.167	20		40.70
			20	40.70
			20	40.70
12/12/2025	15:31:22.429	250		40.76
			250	40.76
			250	40.76
12/12/2025	15:26:00.229	13		40.71
			13	40.71
			13	40.71
12/12/2025	15:19:47.725	135		40.70
			135	40.70
			135	40.70
12/12/2025	15:19:13.672	30		40.70
			30	40.70
			30	40.70
12/12/2025	15:18:06.082	40		40.70
			40	40.70
			40	40.70
12/12/2025	15:16:12.834	160		40.70
			160	40.70
			160	40.70
12/12/2025	15:15:31.215	3		40.65
			3	40.65
			3	40.65
12/12/2025	15:15:10.983	9		40.66
			9	40.66
			9	40.66
12/12/2025	15:12:05.765	80		40.70
			80	40.70
			80	40.70
12/12/2025	15:07:14.575	500		40.71
			500	40.71
			500	40.71
12/12/2025	15:01:01.944	49		40.69
			49	40.69
			49	40.69
12/12/2025	15:00:17.569	1 000		40.69
			1 000	40.69
			1 000	40.69
12/12/2025	14:55:42.419	127		40.67
			127	40.67
			127	40.67
12/12/2025	14:49:50.922	2		40.62
			2	40.62
			2	40.62
12/12/2025	14:39:40.945	200		40.62
			200	40.62
			200	40.62
12/12/2025	14:39:11.551	2		40.62
			2	40.62
			2	40.62
12/12/2025	14:39:00.458	25		40.61
			25	40.61
			25	40.61
12/12/2025	14:39:00.401	30		40.60
			30	40.60
			30	40.60
12/12/2025	14:37:33.117	4		40.54
			4	40.54
			4	40.54
12/12/2025	14:36:48.659	10		40.56
			10	40.56
			10	40.56
12/12/2025	14:34:37.362	10		40.55
			10	40.55
			10	40.55
12/12/2025	14:33:07.398	250		40.55
			250	40.55
			250	40.55
12/12/2025	14:30:35.108	4		40.55
			4	40.55
			4	40.55
12/12/2025	14:29:26.076	43		40.56
			43	40.56
			43	40.56
12/12/2025	14:28:41.874	150		40.55
			150	40.55
			150	40.55
12/12/2025	14:27:40.776	350		40.51
			350	40.51
			350	40.51
12/12/2025	14:21:44.003	100		40.52
			100	40.52
			100	40.52
12/12/2025	14:20:14.931	90		40.51
			90	40.51
			90	40.51
12/12/2025	14:16:41.116	300		40.52
			300	40.52
			300	40.52
12/12/2025	14:15:44.372	93		40.50
			93	40.50
			93	40.50
12/12/2025	14:15:40.252	80		40.49
			80	40.49
			80	40.49
12/12/2025	14:14:16.229	183		40.50
			183	40.50
			183	40.50
12/12/2025	14:08:14.821	74		40.47
			74	40.47
			74	40.47
12/12/2025	14:06:15.336	100		40.49
			100	40.49
			100	40.49
12/12/2025	14:05:56.782	1 000		40.50
			1 000	40.50
			1 000	40.50
12/12/2025	14:03:48.397	250		40.51
			250	40.51
			250	40.51
12/12/2025	14:01:38.814	1		40.54
			1	40.54
			1	40.54
12/12/2025	13:54:54.337	100		40.54
			100	40.54
			100	40.54
12/12/2025	13:52:08.755	197		40.56
			197	40.56
			197	40.56
12/12/2025	13:50:41.328	2		40.58
			2	40.58
			2	40.58
12/12/2025	13:50:21.646	110		40.59
			110	40.59
			110	40.59
12/12/2025	13:49:51.822	30		40.58
			30	40.58
			30	40.58
12/12/2025	13:49:49.982	250		40.59
			250	40.59
			250	40.59
12/12/2025	13:48:24.860	27		40.56
			27	40.56
			27	40.56
12/12/2025	13:47:17.981	500		40.57
			500	40.57
			500	40.57
12/12/2025	13:44:58.164	100		40.57
			100	40.57
			100	40.57
12/12/2025	13:44:32.070	10		40.58
			10	40.58
			10	40.58
12/12/2025	13:43:03.723	6		40.56
			6	40.56
			6	40.56
12/12/2025	13:31:55.161	1		40.57
			1	40.57
			1	40.57
12/12/2025	13:29:42.458	1		40.58
			1	40.58
			1	40.58
12/12/2025	13:27:43.240	750		40.57
			750	40.57
			750	40.57
12/12/2025	13:14:06.153	130		40.61
			130	40.61
			130	40.61
12/12/2025	13:12:52.795	30		40.60
			30	40.60
			30	40.60
12/12/2025	13:12:24.961	1		40.60
			1	40.60
			1	40.60
12/12/2025	13:10:20.459	10		40.60
			10	40.60
			10	40.60
12/12/2025	13:04:21.449	150		40.59
			150	40.59
			150	40.59
12/12/2025	13:02:42.800	42		40.57
			42	40.57
			42	40.57
12/12/2025	13:02:26.699	1		40.57
			1	40.57
			1	40.57
12/12/2025	13:01:52.962	60		40.57
			60	40.57
			60	40.57
12/12/2025	12:58:47.403	10		40.59
			10	40.59
			10	40.59
12/12/2025	12:57:50.176	4		40.59
			4	40.59
			4	40.59
12/12/2025	12:54:54.718	6		40.59
			6	40.59
			6	40.59
12/12/2025	12:53:29.556	24		40.60
			24	40.60
			24	40.60
12/12/2025	12:51:20.395	1		40.58
			1	40.58
			1	40.58
12/12/2025	12:48:26.610	50		40.56
			50	40.56
			50	40.56
12/12/2025	12:46:33.886	200		40.54
			200	40.54
			200	40.54
12/12/2025	12:46:33.836	247		40.55
			247	40.55
			247	40.55
12/12/2025	12:46:10.114	60		40.56
			60	40.56
			60	40.56
12/12/2025	12:44:58.075	1		40.57
			1	40.57
			1	40.57
12/12/2025	12:43:32.324	150		40.57
			150	40.57
			150	40.57
12/12/2025	12:39:56.348	23		40.58
			23	40.58
			23	40.58
12/12/2025	12:39:06.726	25		40.58
			25	40.58
			25	40.58
12/12/2025	12:37:36.203	122		40.57
			122	40.57
			122	40.57
12/12/2025	12:35:17.116	199		40.58
			199	40.58
			199	40.58
12/12/2025	12:35:10.639	1 000		40.58
			1 000	40.58
			1 000	40.58
12/12/2025	12:33:27.146	97		40.57
			97	40.57
			97	40.57
12/12/2025	12:32:56.108	1		40.58
			1	40.58
			1	40.58
12/12/2025	12:25:46.099	1		40.58
			1	40.58
			1	40.58
12/12/2025	12:25:24.410	34		40.57
			34	40.57
			34	40.57
12/12/2025	12:21:09.160	6		40.57
			6	40.57
			6	40.57
12/12/2025	12:13:15.391	250		40.56
			250	40.56
			250	40.56
12/12/2025	12:13:02.620	5		40.56
			5	40.56
			5	40.56
12/12/2025	12:13:00.811	3		40.57
			3	40.57
			3	40.57
12/12/2025	12:10:22.039	1 000		40.56
			1 000	40.56
			1 000	40.56
12/12/2025	12:06:38.951	4		40.59
			4	40.59
			4	40.59
12/12/2025	12:05:46.637	210		40.58
			210	40.58
			210	40.58
12/12/2025	12:04:21.800	55		40.58
			55	40.58
			55	40.58
12/12/2025	12:02:39.764	3 700		40.56
			3 700	40.56
			3 700	40.56
12/12/2025	12:02:23.208	1 000		40.58
			1 000	40.58
			1 000	40.58
12/12/2025	12:02:19.125	150		40.60
			150	40.60
			150	40.60
12/12/2025	11:54:34.274	200		40.58
			200	40.58
			200	40.58
12/12/2025	11:53:41.309	50		40.58
			50	40.58
			50	40.58
12/12/2025	11:52:54.436	200		40.59
			200	40.59
			200	40.59
12/12/2025	11:50:53.045	6		40.59
			6	40.59
			6	40.59
12/12/2025	11:47:19.643	11		40.58
			11	40.58
			11	40.58
12/12/2025	11:46:42.402	20		40.58
			20	40.58
			20	40.58
12/12/2025	11:45:33.559	40		40.58
			40	40.58
			40	40.58
12/12/2025	11:43:03.370	1		40.59
			1	40.59
			1	40.59
12/12/2025	11:42:55.062	50		40.59
			50	40.59
			50	40.59
12/12/2025	11:41:07.327	3		40.62
			3	40.62
			3	40.62
12/12/2025	11:40:58.375	1		40.63
			1	40.63
			1	40.63
12/12/2025	11:39:12.450	40		40.64
			40	40.64
			40	40.64
12/12/2025	11:34:24.580	7		40.64
			7	40.64
			7	40.64
12/12/2025	11:33:29.930	3		40.63
			3	40.63
			3	40.63
12/12/2025	11:33:15.937	1		40.64
			1	40.64
			1	40.64
12/12/2025	11:32:12.015	1		40.64
			1	40.64
			1	40.64
12/12/2025	11:31:05.130	100		40.64
			100	40.64
			100	40.64
12/12/2025	11:29:44.886	1		40.65
			1	40.65
			1	40.65
12/12/2025	11:29:27.335	100		40.65
			100	40.65
			100	40.65
12/12/2025	11:27:24.318	5		40.67
			5	40.67
			5	40.67
12/12/2025	11:24:09.432	1		40.69
			1	40.69
			1	40.69
12/12/2025	11:23:32.498	9		40.68
			9	40.68
			9	40.68
12/12/2025	11:22:26.666	250		40.74
			250	40.74
			250	40.74
12/12/2025	11:21:31.858	100		40.74
			100	40.74
			100	40.74
12/12/2025	11:21:30.907	34		40.75
			34	40.75
			34	40.75
12/12/2025	11:20:13.473	260		40.80
			155	40.80
			260	40.80
			105	40.80
12/12/2025	11:19:39.009	250		40.79
			250	40.79
			250	40.79
12/12/2025	11:19:36.798	5		40.79
			5	40.79
			5	40.79
12/12/2025	11:18:20.556	8		40.78
			8	40.78
			8	40.78
12/12/2025	11:18:16.326	4		40.78
			4	40.78
			4	40.78
12/12/2025	11:16:31.710	50		40.79
			50	40.79
			50	40.79
12/12/2025	11:13:58.467	80		40.79
			80	40.79
			80	40.79
12/12/2025	11:12:20.935	312		40.77
			312	40.77
			312	40.77
12/12/2025	11:12:01.342	150		40.76
			150	40.76
			150	40.76
12/12/2025	11:08:52.419	61		40.75
			61	40.75
			61	40.75
12/12/2025	11:06:41.362	4		40.76
			4	40.76
			4	40.76
12/12/2025	11:05:39.385	100		40.75
			100	40.75
			100	40.75
12/12/2025	11:04:42.013	14		40.76
			14	40.76
			14	40.76
12/12/2025	11:03:56.827	50		40.75
			50	40.75
			50	40.75
12/12/2025	11:02:36.691	100		40.76
			100	40.76
			100	40.76
12/12/2025	11:01:53.439	10		40.76
			10	40.76
			10	40.76
12/12/2025	11:01:43.779	10		40.74
			10	40.74
			10	40.74
12/12/2025	11:01:12.652	250		40.74
			250	40.74
			250	40.74
12/12/2025	11:00:25.915	200		40.72
			200	40.72
			200	40.72
12/12/2025	10:59:51.651	1		40.73
			1	40.73
			1	40.73
12/12/2025	10:57:59.855	3		40.70
			3	40.70
			3	40.70
12/12/2025	10:57:43.545	1		40.72
			1	40.72
			1	40.72
12/12/2025	10:54:45.578	150		40.70
			150	40.70
			150	40.70
12/12/2025	10:54:22.756	400		40.70
			400	40.70
			400	40.70
12/12/2025	10:53:08.582	1		40.69
			1	40.69
			1	40.69
12/12/2025	10:48:10.688	75		40.69
			75	40.69
			75	40.69
12/12/2025	10:46:56.056	30		40.69
			30	40.69
			30	40.69
12/12/2025	10:46:53.550	200		40.66
			200	40.66
			200	40.66
12/12/2025	10:46:04.060	74		40.67
			74	40.67
			74	40.67
12/12/2025	10:45:11.899	250		40.66
			250	40.66
			250	40.66
12/12/2025	10:40:57.677	10		40.63
			10	40.63
			10	40.63
12/12/2025	10:40:03.818	250		40.61
			250	40.61
			250	40.61
12/12/2025	10:38:55.709	5		40.60
			5	40.60
			5	40.60
12/12/2025	10:33:30.338	3		40.58
			3	40.58
			3	40.58
12/12/2025	10:33:04.937	6		40.60
			6	40.60
			6	40.60
12/12/2025	10:32:40.512	13		40.60
			13	40.60
			13	40.60
12/12/2025	10:32:12.308	200		40.60
			200	40.60
			200	40.60
12/12/2025	10:30:19.419	500		40.59
			500	40.59
			500	40.59
12/12/2025	10:27:32.990	20		40.55
			20	40.55
			20	40.55
12/12/2025	10:25:42.037	100		40.57
			100	40.57
			100	40.57
12/12/2025	10:25:40.630	1		40.57
			1	40.57
			1	40.57
12/12/2025	10:25:11.240	104		40.54
			104	40.54
			104	40.54
12/12/2025	10:23:01.970	235		40.57
			235	40.57
			235	40.57
12/12/2025	10:19:16.177	1 000		40.65
			1 000	40.65
			1 000	40.65
12/12/2025	10:15:36.376	120		40.59
			120	40.59
			120	40.59
12/12/2025	10:13:45.542	60		40.59
			60	40.59
			60	40.59
12/12/2025	10:11:27.636	4		40.54
			4	40.54
			4	40.54
12/12/2025	10:10:38.820	1		40.55
			1	40.55
			1	40.55
12/12/2025	10:10:07.215	1		40.54
			1	40.54
			1	40.54
12/12/2025	10:09:42.221	150		40.55
			150	40.55
			150	40.55
12/12/2025	10:09:27.832	470		40.55
			470	40.55
			470	40.55
12/12/2025	10:08:03.289	200		40.56
			200	40.56
			200	40.56
12/12/2025	10:08:01.924	150		40.57
			150	40.57
			150	40.57
12/12/2025	10:02:04.116	180		40.57
			180	40.57
			180	40.57
12/12/2025	10:01:48.899	104		40.62
			104	40.62
			104	40.62
12/12/2025	10:01:07.762	3		40.63
			3	40.63
			3	40.63
12/12/2025	10:00:03.838	30		40.62
			30	40.62
			30	40.62
12/12/2025	09:59:58.948	115		40.63
			115	40.63
			115	40.63
12/12/2025	09:59:44.683	500		40.63
			500	40.63
			500	40.63
12/12/2025	09:59:33.704	3		40.65
			3	40.65
			3	40.65
12/12/2025	09:59:10.600	15		40.64
			15	40.64
			15	40.64
12/12/2025	09:58:51.748	50		40.65
			50	40.65
			50	40.65
12/12/2025	09:57:42.788	15		40.63
			15	40.63
			15	40.63
12/12/2025	09:57:32.632	1		40.63
			1	40.63
			1	40.63
12/12/2025	09:55:03.131	75		40.60
			75	40.60
			75	40.60
12/12/2025	09:54:21.450	20		40.59
			20	40.59
			20	40.59
12/12/2025	09:53:39.260	100		40.60
			100	40.60
			100	40.60
12/12/2025	09:53:26.865	500		40.60
			500	40.60
			500	40.60
12/12/2025	09:53:10.512	120		40.57
			120	40.57
			120	40.57
12/12/2025	09:52:35.112	100		40.58
			100	40.58
			100	40.58
12/12/2025	09:51:51.523	45		40.57
			45	40.57
			45	40.57
12/12/2025	09:50:56.037	125		40.50
			125	40.50
			125	40.50
12/12/2025	09:48:32.927	200		40.51
			200	40.51
			200	40.51
12/12/2025	09:47:55.908	10		40.52
			10	40.52
			10	40.52
12/12/2025	09:47:47.958	10		40.50
			10	40.50
			10	40.50
12/12/2025	09:46:12.081	20		40.52
			20	40.52
			20	40.52
12/12/2025	09:45:32.488	12		40.50
			12	40.50
			12	40.50
12/12/2025	09:44:19.641	12		40.50
			12	40.50
			12	40.50
12/12/2025	09:40:33.008	1 001		40.50
			1 001	40.50
			1 000	40.50
			1	40.50
12/12/2025	09:40:31.159	15		40.50
			15	40.50
			15	40.50
12/12/2025	09:37:47.438	162		40.46
			162	40.46
			162	40.46
12/12/2025	09:36:46.150	77		40.45
			77	40.45
			77	40.45
12/12/2025	09:35:40.272	200		40.47
			200	40.47
			200	40.47
12/12/2025	09:30:46.019	50		40.46
			50	40.46
			50	40.46
12/12/2025	09:30:40.981	250		40.45
			250	40.45
			250	40.45
12/12/2025	09:30:40.845	300		40.47
			300	40.47
			300	40.47
12/12/2025	09:30:17.379	1		40.44
			1	40.44
			1	40.44
12/12/2025	09:29:44.106	200		40.42
			200	40.42
			200	40.42
12/12/2025	09:29:24.656	75		40.45
			75	40.45
			75	40.45
12/12/2025	09:26:09.644	1		40.50
			1	40.50
			1	40.50
12/12/2025	09:25:49.456	140		40.49
			140	40.49
			140	40.49
12/12/2025	09:25:14.121	200		40.49
			200	40.49
			200	40.49
12/12/2025	09:23:41.468	100		40.45
			100	40.45
			100	40.45
12/12/2025	09:20:22.801	75		40.40
			75	40.40
			75	40.40
12/12/2025	09:20:11.587	74		40.40
			74	40.40
			74	40.40
12/12/2025	09:19:40.108	10		40.39
			10	40.39
			10	40.39
12/12/2025	09:18:59.591	125		40.35
			125	40.35
			125	40.35
12/12/2025	09:17:57.036	50		40.38
			50	40.38
			50	40.38
12/12/2025	09:17:38.640	5		40.39
			5	40.39
			5	40.39
12/12/2025	09:17:26.523	13		40.37
			13	40.37
			13	40.37
12/12/2025	09:16:30.221	997		40.37
			997	40.37
			997	40.37
12/12/2025	09:16:28.111	4		40.38
			4	40.38
			4	40.38
12/12/2025	09:12:51.180	15		40.27
			15	40.27
			15	40.27
12/12/2025	09:12:10.372	15		40.28
			15	40.28
			15	40.28
12/12/2025	09:06:39.205	25		40.34
			25	40.34
			25	40.34
12/12/2025	09:01:38.301	370		40.17
			370	40.17
			370	40.17
12/12/2025	08:57:16.551	1		40.38
			1	40.38
			1	40.38
12/12/2025	08:55:12.192	11		40.30
			11	40.30
			10	40.30
			1	40.30
12/12/2025	08:54:35.899	1 185		40.49
			1 185	40.49
			49	40.49
			966	40.49
			170	40.49
12/12/2025	08:53:50.131	315		40.30
			175	40.30
			140	40.30
			315	40.30
12/12/2025	08:52:48.859	1 500		40.24
			860	40.24
			640	40.24
			1 500	40.24
12/12/2025	08:52:38.711	140		40.23
			140	40.23
			140	40.23
12/12/2025	08:51:29.332	140		40.16
			140	40.16
			140	40.16
12/12/2025	08:51:07.808	140		40.20
			140	40.20
			140	40.20
12/12/2025	08:49:02.124	50		40.23
			50	40.23
			50	40.23
12/12/2025	08:48:58.119	53		40.20
			53	40.20
			53	40.20
12/12/2025	08:48:45.317	4 861		40.23
			4 038	40.23
			103	40.23
			500	40.23
			4 860	40.23
			220	40.23
			1	40.23
12/12/2025	08:48:14.553	140		40.09
			140	40.09
			140	40.09
12/12/2025	08:44:08.769	1		40.09
			1	40.09
			1	40.09
12/12/2025	08:43:34.865	4		40.01
			4	40.01
			4	40.01
12/12/2025	08:38:41.657	4		40.01
			4	40.01
			4	40.01
12/12/2025	08:34:31.117	50		40.09
			50	40.09
			50	40.09
12/12/2025	08:31:13.741	2		40.10
			2	40.10
			2	40.10
12/12/2025	08:19:04.014	4 139		40.00
			4 139	40.00
			1 800	40.00
			100	40.00
			140	40.00
			200	40.00
			100	40.00
			122	40.00
			1 000	40.00
			250	40.00
			100	40.00
			27	40.00
			300	40.00
12/12/2025	08:18:23.960	75		40.00
			50	40.00
			75	40.00
			25	40.00
12/12/2025	08:18:23.948	3		40.00
			3	40.00
			3	40.00
12/12/2025	08:17:26.776	110		39.99
			110	39.99
			110	39.99
12/12/2025	08:15:24.442	108		39.99
			90	39.99
			100	39.99
			18	39.99
			8	39.99
12/12/2025	08:14:15.637	140		39.98
			140	39.98
			140	39.98
12/12/2025	08:11:14.884	140		39.98
			140	39.98
			140	39.98
12/12/2025	08:03:00.619	3		39.96
			3	39.96
			3	39.96
12/12/2025	08:02:37.079	1		39.98
			1	39.98
			1	39.98
12/12/2025	08:01:03.661	203		39.98
			203	39.98
			203	39.98
12/12/2025	08:00:08.881	1		39.98
			1	39.98
			1	39.98
12/12/2025	08:00:05.065	1		39.96
			1	39.96
			1	39.96
12/12/2025	07:56:05.703	20		39.98
			20	39.98
			20	39.98
12/12/2025	07:47:52.133	44		39.98
			44	39.98
			44	39.98
12/12/2025	07:47:49.712	128		39.98
			128	39.98
			128	39.98
12/12/2025	07:47:29.579	128		39.98
			128	39.98
			128	39.98
12/12/2025	07:41:09.260	140		39.93
			140	39.93
			140	39.93
12/12/2025	07:38:57.985	80		39.95
			80	39.95
			7	39.95
			73	39.95
12/12/2025	07:38:57.872	75		39.90
			75	39.90
			75	39.90
12/12/2025	07:38:33.018	128		39.89
			128	39.89
			128	39.89
12/12/2025	07:30:46.095	1		39.88
			1	39.88
			1	39.88
12/12/2025	07:30:11.316	53		39.89
			53	39.89
			53	39.89
12/12/2025	07:30:07.554	29		39.89
			29	39.89
			29	39.89

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice