Tradegate Exchange

Pernod-Ricard S.A.

349

325

74.42

Date	Time	Volume	Order Volume	Price
09/12/2025	21:59:34.522	8		74.42
			8	74.42
			8	74.42
09/12/2025	21:59:16.853	9		74.42
			9	74.42
			9	74.42
09/12/2025	21:51:05.153	15		74.46
			15	74.46
			15	74.46
09/12/2025	21:46:16.661	10		74.46
			10	74.46
			10	74.46
09/12/2025	21:29:21.047	30		74.38
			30	74.38
			30	74.38
09/12/2025	21:27:23.695	15		74.38
			15	74.38
			15	74.38
09/12/2025	21:26:17.461	158		74.24
			158	74.24
			158	74.24
09/12/2025	21:25:45.417	71		74.26
			71	74.26
			71	74.26
09/12/2025	21:19:10.278	12		74.38
			12	74.38
			12	74.38
09/12/2025	21:14:40.466	100		74.26
			100	74.26
			100	74.26
09/12/2025	21:14:07.249	71		74.24
			71	74.24
			71	74.24
09/12/2025	21:12:48.764	71		74.14
			71	74.14
			71	74.14
09/12/2025	21:11:10.541	10		74.14
			10	74.14
			10	74.14
09/12/2025	21:08:00.328	29		74.14
			29	74.14
			29	74.14
09/12/2025	21:07:44.853	71		74.10
			71	74.10
			71	74.10
09/12/2025	21:04:44.107	15		74.10
			15	74.10
			15	74.10
09/12/2025	20:56:44.269	7		74.12
			7	74.12
			7	74.12
09/12/2025	20:56:23.493	16		74.12
			16	74.12
			16	74.12
09/12/2025	20:52:44.143	71		74.06
			71	74.06
			71	74.06
09/12/2025	20:52:43.184	66		74.08
			66	74.08
			66	74.08
09/12/2025	20:42:01.074	1 363		74.08
			1 363	74.08
			1 363	74.08
09/12/2025	20:41:49.301	71		74.06
			71	74.06
			71	74.06
09/12/2025	20:41:45.307	8		74.06
			8	74.06
			8	74.06
09/12/2025	20:36:25.786	15		74.06
			15	74.06
			15	74.06
09/12/2025	20:11:04.951	29		74.06
			29	74.06
			29	74.06
09/12/2025	20:09:40.803	71		74.06
			71	74.06
			71	74.06
09/12/2025	20:04:40.375	12		74.06
			12	74.06
			12	74.06
09/12/2025	20:03:50.775	40		74.06
			40	74.06
			40	74.06
09/12/2025	20:03:40.740	1 079		74.08
			1 079	74.08
			150	74.08
			929	74.08
09/12/2025	20:03:12.506	71		74.06
			71	74.06
			71	74.06
09/12/2025	19:54:07.511	1		74.02
			1	74.02
			1	74.02
09/12/2025	19:50:22.488	14		74.06
			14	74.06
			14	74.06
09/12/2025	19:40:34.484	1		74.06
			1	74.06
			1	74.06
09/12/2025	19:40:27.529	13		74.06
			13	74.06
			13	74.06
09/12/2025	19:40:24.921	20		74.06
			20	74.06
			20	74.06
09/12/2025	19:36:24.957	20		74.06
			20	74.06
			20	74.06
09/12/2025	19:35:21.330	67		74.06
			67	74.06
			67	74.06
09/12/2025	19:33:21.334	10		74.06
			10	74.06
			10	74.06
09/12/2025	19:28:51.382	7		74.06
			7	74.06
			7	74.06
09/12/2025	19:27:22.529	1		74.06
			1	74.06
			1	74.06
09/12/2025	19:21:13.788	14		74.06
			14	74.06
			14	74.06
09/12/2025	19:17:31.011	7		74.06
			7	74.06
			7	74.06
09/12/2025	19:08:44.583	2		74.06
			2	74.06
			2	74.06
09/12/2025	19:01:51.359	20		74.06
			20	74.06
			20	74.06
09/12/2025	18:56:52.960	150		74.08
			150	74.08
			150	74.08
09/12/2025	18:56:52.042	150		74.08
			150	74.08
			150	74.08
09/12/2025	18:56:51.970	150		74.08
			150	74.08
			150	74.08
09/12/2025	18:50:16.738	10		74.06
			10	74.06
			10	74.06
09/12/2025	18:49:05.164	55		74.06
			50	74.06
			55	74.06
			5	74.06
09/12/2025	18:49:05.023	71		74.06
			71	74.06
			71	74.06
09/12/2025	18:49:04.831	71		74.06
			71	74.06
			71	74.06
09/12/2025	18:48:37.355	71		74.06
			71	74.06
			71	74.06
09/12/2025	18:43:47.890	28		74.06
			28	74.06
			28	74.06
09/12/2025	18:43:38.304	64		74.06
			64	74.06
			64	74.06
09/12/2025	18:43:19.596	71		74.06
			71	74.06
			71	74.06
09/12/2025	18:42:01.021	13		74.06
			13	74.06
			13	74.06
09/12/2025	18:38:34.054	65		74.06
			65	74.06
			65	74.06
09/12/2025	18:38:23.665	71		74.06
			71	74.06
			71	74.06
09/12/2025	18:37:36.642	1		74.06
			1	74.06
			1	74.06
09/12/2025	18:37:12.451	1		74.06
			1	74.06
			1	74.06
09/12/2025	18:35:58.518	3		73.82
			3	73.82
			3	73.82
09/12/2025	18:35:43.808	1		74.06
			1	74.06
			1	74.06
09/12/2025	18:29:15.857	40		74.06
			40	74.06
			40	74.06
09/12/2025	18:22:24.197	8		74.06
			8	74.06
			8	74.06
09/12/2025	18:21:46.991	8		74.06
			8	74.06
			8	74.06
09/12/2025	18:21:03.000	8		74.06
			8	74.06
			8	74.06
09/12/2025	18:19:05.745	392		74.06
			253	74.06
			129	74.06
			392	74.06
			10	74.06
09/12/2025	18:18:40.047	71		74.04
			71	74.04
			71	74.04
09/12/2025	18:03:57.969	58		74.04
			58	74.04
			58	74.04
09/12/2025	18:01:32.324	1		74.06
			1	74.06
			1	74.06
09/12/2025	18:00:02.370	1		73.88
			1	73.88
			1	73.88
09/12/2025	17:57:06.558	71		74.06
			71	74.06
			71	74.06
09/12/2025	17:55:50.630	25		74.06
			25	74.06
			25	74.06
09/12/2025	17:54:59.132	71		74.06
			71	74.06
			71	74.06
09/12/2025	17:54:44.606	50		74.06
			50	74.06
			50	74.06
09/12/2025	17:54:44.340	400		74.08
			400	74.08
			400	74.08
09/12/2025	17:54:17.180	71		74.34
			71	74.34
			71	74.34
09/12/2025	17:45:50.458	71		74.32
			71	74.32
			71	74.32
09/12/2025	17:45:06.173	9		74.58
			9	74.58
			9	74.58
09/12/2025	17:45:06.114	71		74.58
			71	74.58
			71	74.58
09/12/2025	17:44:59.936	71		74.30
			71	74.30
			41	74.30
			30	74.30
09/12/2025	17:43:34.956	15		74.50
			15	74.50
			15	74.50
09/12/2025	17:42:41.005	28		74.50
			28	74.50
			28	74.50
09/12/2025	17:39:24.907	71		74.12
			71	74.12
			71	74.12
09/12/2025	17:38:02.022	56		74.32
			56	74.32
			56	74.32
09/12/2025	17:37:54.516	71		74.14
			71	74.14
			71	74.14
09/12/2025	17:37:49.857	67		74.14
			67	74.14
			67	74.14
09/12/2025	17:37:25.615	71		74.02
			71	74.02
			71	74.02
09/12/2025	17:37:24.771	27		74.02
			27	74.02
			27	74.02
09/12/2025	17:37:21.360	71		73.94
			71	73.94
			71	73.94
09/12/2025	17:36:40.892	71		73.86
			71	73.86
			71	73.86
09/12/2025	17:36:21.344	71		73.68
			71	73.68
			71	73.68
09/12/2025	17:35:35.145	20		73.72
			20	73.72
			20	73.72
09/12/2025	17:35:32.267	66		73.72
			66	73.72
			66	73.72
09/12/2025	17:33:04.154	1		73.76
			1	73.76
			1	73.76
09/12/2025	17:32:51.059	10		73.76
			10	73.76
			10	73.76
09/12/2025	17:32:51.054	25		73.74
			25	73.74
			25	73.74
09/12/2025	17:29:17.742	67		73.76
			67	73.76
			67	73.76
09/12/2025	17:27:35.280	8		73.80
			8	73.80
			8	73.80
09/12/2025	17:27:22.270	2		73.80
			2	73.80
			2	73.80
09/12/2025	17:25:01.562	15		73.80
			15	73.80
			15	73.80
09/12/2025	17:23:23.135	15		73.80
			15	73.80
			15	73.80
09/12/2025	17:22:34.234	20		73.78
			20	73.78
			20	73.78
09/12/2025	17:21:12.991	50		73.82
			50	73.82
			50	73.82
09/12/2025	17:20:27.061	3		73.86
			3	73.86
			3	73.86
09/12/2025	17:15:40.677	4		73.90
			4	73.90
			4	73.90
09/12/2025	17:07:40.127	15		74.00
			15	74.00
			15	74.00
09/12/2025	17:05:52.711	20		74.02
			20	74.02
			20	74.02
09/12/2025	17:05:44.126	10		74.06
			10	74.06
			10	74.06
09/12/2025	17:03:02.659	25		73.88
			25	73.88
			25	73.88
09/12/2025	17:00:30.244	10		73.78
			10	73.78
			10	73.78
09/12/2025	17:00:24.443	7		73.80
			7	73.80
			7	73.80
09/12/2025	17:00:01.439	10		73.82
			10	73.82
			10	73.82
09/12/2025	16:57:54.566	25		73.88
			25	73.88
			25	73.88
09/12/2025	16:57:47.624	50		73.86
			50	73.86
			50	73.86
09/12/2025	16:56:02.244	20		73.86
			20	73.86
			20	73.86
09/12/2025	16:54:31.323	50		73.76
			50	73.76
			50	73.76
09/12/2025	16:52:35.430	8		73.80
			8	73.80
			8	73.80
09/12/2025	16:51:08.049	175		73.80
			175	73.80
			175	73.80
09/12/2025	16:51:05.370	7		73.80
			7	73.80
			7	73.80
09/12/2025	16:48:09.581	73		73.64
			73	73.64
			73	73.64
09/12/2025	16:48:07.726	31		73.62
			31	73.62
			31	73.62
09/12/2025	16:48:01.380	60		73.80
			60	73.80
			60	73.80
09/12/2025	16:46:04.080	50		73.86
			50	73.86
			50	73.86
09/12/2025	16:42:53.775	85		74.00
			2	74.00
			15	74.00
			7	74.00
			10	74.00
			1	74.00
			50	74.00
			85	74.00
09/12/2025	16:42:20.907	340		74.00
			340	74.00
			40	74.00
			300	74.00
09/12/2025	16:41:31.782	10		74.04
			10	74.04
			10	74.04
09/12/2025	16:37:46.429	93		74.04
			93	74.04
			93	74.04
09/12/2025	16:35:37.257	27		74.06
			27	74.06
			27	74.06
09/12/2025	16:35:20.079	4		74.10
			4	74.10
			4	74.10
09/12/2025	16:35:19.989	133		74.10
			133	74.10
			133	74.10
09/12/2025	16:34:37.595	14		74.20
			14	74.20
			14	74.20
09/12/2025	16:28:08.425	25		74.30
			25	74.30
			25	74.30
09/12/2025	16:25:41.206	14		74.46
			14	74.46
			14	74.46
09/12/2025	16:24:32.016	17		74.50
			17	74.50
			17	74.50
09/12/2025	16:24:25.815	64		74.50
			7	74.50
			64	74.50
			50	74.50
			7	74.50
09/12/2025	16:21:47.189	23		74.54
			23	74.54
			23	74.54
09/12/2025	16:21:37.107	1 660		74.60
			1 660	74.60
			1 660	74.60
09/12/2025	16:21:23.607	340		74.56
			340	74.56
			340	74.56
09/12/2025	16:19:42.621	15		74.60
			12	74.60
			15	74.60
			3	74.60
09/12/2025	16:18:23.318	15		74.62
			15	74.62
			15	74.62
09/12/2025	16:18:21.134	20		74.62
			20	74.62
			20	74.62
09/12/2025	16:17:04.397	134		74.68
			134	74.68
			134	74.68
09/12/2025	16:16:12.858	100		74.64
			100	74.64
			100	74.64
09/12/2025	16:12:51.092	67		74.66
			67	74.66
			67	74.66
09/12/2025	16:11:35.856	100		74.72
			100	74.72
			100	74.72
09/12/2025	16:03:00.945	15		74.78
			15	74.78
			15	74.78
09/12/2025	15:58:39.064	40		74.78
			40	74.78
			40	74.78
09/12/2025	15:57:24.928	35		74.78
			35	74.78
			35	74.78
09/12/2025	15:52:59.350	3		74.80
			3	74.80
			3	74.80
09/12/2025	15:52:52.501	2		74.82
			2	74.82
			2	74.82
09/12/2025	15:37:55.732	171		74.90
			76	74.90
			171	74.90
			95	74.90
09/12/2025	15:37:38.874	340		74.90
			340	74.90
			340	74.90
09/12/2025	15:35:04.516	226		74.82
			226	74.82
			226	74.82
09/12/2025	15:34:58.903	340		74.82
			340	74.82
			340	74.82
09/12/2025	15:32:32.545	43		74.86
			43	74.86
			43	74.86
09/12/2025	15:32:09.368	100		74.88
			100	74.88
			100	74.88
09/12/2025	15:27:47.322	2		74.78
			2	74.78
			2	74.78
09/12/2025	15:25:36.707	13		74.78
			13	74.78
			13	74.78
09/12/2025	15:23:48.899	45		74.80
			45	74.80
			45	74.80
09/12/2025	15:21:29.420	55		74.76
			55	74.76
			55	74.76
09/12/2025	15:20:16.225	40		74.72
			40	74.72
			40	74.72
09/12/2025	15:19:00.796	10		74.76
			10	74.76
			10	74.76
09/12/2025	15:18:35.811	280		74.76
			280	74.76
			280	74.76
09/12/2025	15:16:06.554	40		74.72
			40	74.72
			40	74.72
09/12/2025	15:14:25.918	75		74.72
			75	74.72
			75	74.72
09/12/2025	15:14:09.524	5		74.72
			5	74.72
			5	74.72
09/12/2025	15:14:03.077	26		74.70
			26	74.70
			26	74.70
09/12/2025	15:13:35.104	317		74.70
			317	74.70
			250	74.70
			67	74.70
09/12/2025	15:10:35.217	40		74.74
			40	74.74
			40	74.74
09/12/2025	15:07:20.062	300		74.74
			300	74.74
			300	74.74
09/12/2025	15:05:20.101	26		74.76
			26	74.76
			26	74.76
09/12/2025	15:04:27.225	26		74.76
			26	74.76
			26	74.76
09/12/2025	15:03:54.623	40		74.76
			40	74.76
			40	74.76
09/12/2025	15:02:58.770	7		74.82
			7	74.82
			7	74.82
09/12/2025	15:01:39.092	40		74.78
			40	74.78
			40	74.78
09/12/2025	15:00:52.568	200		74.78
			200	74.78
			200	74.78
09/12/2025	15:00:22.547	40		74.78
			40	74.78
			40	74.78
09/12/2025	14:58:36.971	9		74.78
			9	74.78
			9	74.78
09/12/2025	14:58:28.937	71		74.78
			10	74.78
			71	74.78
			61	74.78
09/12/2025	14:58:18.330	340		74.78
			340	74.78
			340	74.78
09/12/2025	14:57:39.415	133		74.76
			133	74.76
			133	74.76
09/12/2025	14:57:07.856	317		74.76
			317	74.76
			317	74.76
09/12/2025	14:57:07.697	340		74.76
			340	74.76
			340	74.76
09/12/2025	14:57:07.582	340		74.76
			340	74.76
			340	74.76
09/12/2025	14:57:00.164	340		74.76
			340	74.76
			340	74.76
09/12/2025	14:56:36.656	200		74.78
			200	74.78
			200	74.78
09/12/2025	14:56:14.669	30		74.78
			30	74.78
			30	74.78
09/12/2025	14:55:24.554	7		74.74
			7	74.74
			7	74.74
09/12/2025	14:54:00.343	300		74.78
			300	74.78
			300	74.78
09/12/2025	14:53:44.468	300		74.78
			300	74.78
			300	74.78
09/12/2025	14:53:16.041	5		74.80
			5	74.80
			5	74.80
09/12/2025	14:53:10.628	2		74.80
			2	74.80
			2	74.80
09/12/2025	14:52:44.175	2 787		74.76
			2 787	74.76
			2 787	74.76
09/12/2025	14:52:37.427	340		74.76
			340	74.76
			340	74.76
09/12/2025	14:51:22.121	1		74.80
			1	74.80
			1	74.80
09/12/2025	14:50:59.330	67		74.78
			67	74.78
			67	74.78
09/12/2025	14:49:45.368	14		74.76
			14	74.76
			14	74.76
09/12/2025	14:49:02.341	26		74.76
			26	74.76
			26	74.76
09/12/2025	14:48:57.987	125		74.76
			125	74.76
			125	74.76
09/12/2025	14:48:43.737	10		74.78
			10	74.78
			10	74.78
09/12/2025	14:47:24.938	26		74.78
			26	74.78
			26	74.78
09/12/2025	14:45:08.106	8		74.74
			8	74.74
			8	74.74
09/12/2025	14:44:56.319	13		74.72
			13	74.72
			13	74.72
09/12/2025	14:44:56.269	40		74.72
			40	74.72
			40	74.72
09/12/2025	14:43:11.768	60		74.74
			60	74.74
			60	74.74
09/12/2025	14:42:06.296	14		74.70
			14	74.70
			14	74.70
09/12/2025	14:37:17.569	20		74.72
			20	74.72
			20	74.72
09/12/2025	14:35:14.273	50		74.70
			50	74.70
			50	74.70
09/12/2025	14:35:11.851	15		74.72
			15	74.72
			15	74.72
09/12/2025	14:34:54.396	11		74.72
			11	74.72
			11	74.72
09/12/2025	14:34:16.111	65		74.72
			65	74.72
			65	74.72
09/12/2025	14:33:30.489	66		74.74
			66	74.74
			66	74.74
09/12/2025	14:33:17.952	2		74.74
			2	74.74
			2	74.74
09/12/2025	14:32:38.979	15		74.78
			15	74.78
			15	74.78
09/12/2025	14:32:04.309	20		74.76
			20	74.76
			20	74.76
09/12/2025	14:30:13.881	150		74.76
			150	74.76
			150	74.76
09/12/2025	14:30:00.733	70		74.82
			70	74.82
			70	74.82
09/12/2025	14:29:51.442	5		74.82
			5	74.82
			5	74.82
09/12/2025	14:29:44.337	40		74.82
			40	74.82
			40	74.82
09/12/2025	14:29:24.322	6		74.82
			6	74.82
			6	74.82
09/12/2025	14:29:16.679	10		74.82
			10	74.82
			10	74.82
09/12/2025	14:28:37.730	1		74.82
			1	74.82
			1	74.82
09/12/2025	14:28:37.265	1		74.82
			1	74.82
			1	74.82
09/12/2025	14:27:29.459	44		74.80
			44	74.80
			44	74.80
09/12/2025	14:27:20.855	26		74.80
			26	74.80
			26	74.80
09/12/2025	14:27:06.275	2		74.80
			2	74.80
			2	74.80
09/12/2025	14:27:00.246	40		74.82
			40	74.82
			40	74.82
09/12/2025	14:26:02.815	12		74.88
			12	74.88
			12	74.88
09/12/2025	14:25:44.363	25		74.80
			25	74.80
			25	74.80
09/12/2025	14:24:26.476	70		74.80
			70	74.80
			70	74.80
09/12/2025	14:24:03.176	40		74.80
			40	74.80
			40	74.80
09/12/2025	14:23:11.659	27		74.80
			27	74.80
			27	74.80
09/12/2025	14:21:55.901	2		74.78
			2	74.78
			2	74.78
09/12/2025	14:21:54.145	30		74.78
			30	74.78
			30	74.78
09/12/2025	14:21:42.308	25		74.78
			25	74.78
			25	74.78
09/12/2025	14:20:15.675	75		74.82
			75	74.82
			75	74.82
09/12/2025	14:18:59.709	3		74.76
			3	74.76
			3	74.76
09/12/2025	14:18:26.702	1		74.78
			1	74.78
			1	74.78
09/12/2025	14:14:17.731	55		74.74
			55	74.74
			55	74.74
09/12/2025	14:13:29.981	340		74.80
			340	74.80
			340	74.80
09/12/2025	14:13:16.421	340		74.80
			1	74.80
			340	74.80
			325	74.80
			14	74.80
09/12/2025	14:10:46.574	2		74.90
			2	74.90
			2	74.90
09/12/2025	14:06:30.451	12		75.04
			12	75.04
			12	75.04
09/12/2025	14:05:11.429	2		75.04
			2	75.04
			2	75.04
09/12/2025	14:03:34.360	26		75.00
			26	75.00
			26	75.00
09/12/2025	14:01:41.384	2		74.98
			2	74.98
			2	74.98
09/12/2025	13:58:31.453	98		75.00
			13	75.00
			20	75.00
			98	75.00
			45	75.00
			20	75.00
09/12/2025	13:55:31.801	10		75.02
			10	75.02
			10	75.02
09/12/2025	13:51:07.568	27		75.16
			27	75.16
			27	75.16
09/12/2025	13:37:24.065	13		75.30
			13	75.30
			13	75.30
09/12/2025	13:24:52.883	30		75.48
			30	75.48
			30	75.48
09/12/2025	13:02:43.165	6		75.62
			6	75.62
			6	75.62
09/12/2025	12:51:24.593	50		75.52
			50	75.52
			50	75.52
09/12/2025	12:43:33.168	100		75.48
			100	75.48
			100	75.48
09/12/2025	12:42:24.597	100		75.50
			100	75.50
			100	75.50
09/12/2025	12:37:54.375	7		75.50
			7	75.50
			7	75.50
09/12/2025	12:34:43.736	227		75.48
			227	75.48
			227	75.48
09/12/2025	12:33:48.611	22		75.50
			22	75.50
			22	75.50
09/12/2025	12:29:16.459	8		75.58
			8	75.58
			8	75.58
09/12/2025	12:15:10.962	243		75.56
			243	75.56
			243	75.56
09/12/2025	12:10:38.155	60		75.56
			60	75.56
			60	75.56
09/12/2025	11:54:13.482	75		75.56
			75	75.56
			75	75.56
09/12/2025	11:45:04.424	30		75.74
			30	75.74
			30	75.74
09/12/2025	11:42:47.216	25		75.68
			25	75.68
			25	75.68
09/12/2025	11:40:26.737	20		75.66
			20	75.66
			20	75.66
09/12/2025	11:25:55.838	10		75.56
			10	75.56
			10	75.56
09/12/2025	11:21:34.439	100		75.42
			100	75.42
			100	75.42
09/12/2025	11:21:19.455	7		75.44
			7	75.44
			7	75.44
09/12/2025	11:15:23.373	160		75.50
			160	75.50
			160	75.50
09/12/2025	11:15:08.765	340		75.54
			340	75.54
			340	75.54
09/12/2025	10:57:03.789	1		75.92
			1	75.92
			1	75.92
09/12/2025	10:55:19.691	100		75.92
			100	75.92
			100	75.92
09/12/2025	10:54:40.695	5		75.88
			5	75.88
			5	75.88
09/12/2025	10:51:24.351	1		75.84
			1	75.84
			1	75.84
09/12/2025	10:43:52.460	100		75.78
			100	75.78
			100	75.78
09/12/2025	10:24:51.000	8		75.98
			8	75.98
			8	75.98
09/12/2025	10:22:33.439	1		76.08
			1	76.08
			1	76.08
09/12/2025	10:18:06.363	26		76.06
			26	76.06
			26	76.06
09/12/2025	10:14:55.637	5		76.00
			5	76.00
			5	76.00
09/12/2025	10:13:24.543	8		75.94
			8	75.94
			8	75.94
09/12/2025	10:10:22.055	35		75.92
			35	75.92
			35	75.92
09/12/2025	09:58:33.583	2		75.80
			2	75.80
			2	75.80
09/12/2025	09:58:20.536	1		75.82
			1	75.82
			1	75.82
09/12/2025	09:53:15.735	50		76.08
			50	76.08
			50	76.08
09/12/2025	09:53:08.143	3		76.06
			3	76.06
			3	76.06
09/12/2025	09:52:42.298	2		76.14
			2	76.14
			2	76.14
09/12/2025	09:51:36.363	312		76.14
			312	76.14
			312	76.14
09/12/2025	09:48:42.953	28		76.22
			28	76.22
			28	76.22
09/12/2025	09:42:19.823	14		75.98
			14	75.98
			14	75.98
09/12/2025	09:42:03.102	16		75.96
			16	75.96
			16	75.96
09/12/2025	09:41:54.937	1		75.98
			1	75.98
			1	75.98
09/12/2025	09:39:08.949	1		76.00
			1	76.00
			1	76.00
09/12/2025	09:30:22.064	2		76.14
			2	76.14
			2	76.14
09/12/2025	09:26:45.101	7		75.92
			7	75.92
			7	75.92
09/12/2025	09:22:08.246	15		76.00
			15	76.00
			15	76.00
09/12/2025	09:10:10.332	2 670		76.00
			1 743	76.00
			927	76.00
			2 670	76.00
09/12/2025	09:09:19.953	330		76.04
			330	76.04
			330	76.04
09/12/2025	09:08:26.742	15		76.08
			15	76.08
			15	76.08
09/12/2025	09:08:11.209	7		75.94
			7	75.94
			7	75.94
09/12/2025	09:05:19.101	5		75.82
			5	75.82
			5	75.82
09/12/2025	09:04:56.309	125		75.86
			125	75.86
			125	75.86
09/12/2025	09:03:27.721	3		75.78
			3	75.78
			3	75.78
09/12/2025	09:01:51.419	109		75.60
			109	75.60
			109	75.60
09/12/2025	09:01:15.780	330		75.60
			330	75.60
			330	75.60
09/12/2025	08:53:26.810	2		75.54
			2	75.54
			2	75.54
09/12/2025	08:50:29.901	3		75.58
			3	75.58
			3	75.58
09/12/2025	08:41:03.215	20		75.52
			20	75.52
			20	75.52
09/12/2025	08:41:00.131	3		75.54
			3	75.54
			3	75.54
09/12/2025	08:24:43.192	70		75.60
			70	75.60
			70	75.60
09/12/2025	08:18:19.160	50		75.54
			50	75.54
			50	75.54
09/12/2025	08:15:08.488	3		75.52
			3	75.52
			3	75.52
09/12/2025	08:14:53.676	1		75.52
			1	75.52
			1	75.52
09/12/2025	08:08:40.730	69		75.46
			69	75.46
			69	75.46
09/12/2025	08:08:08.314	70		75.60
			70	75.60
			70	75.60
09/12/2025	08:08:08.263	70		75.60
			70	75.60
			70	75.60
09/12/2025	08:03:23.729	30		75.64
			30	75.64
			30	75.64
09/12/2025	08:00:11.535	43		75.48
			43	75.48
			43	75.48
09/12/2025	08:00:10.241	1		75.48
			1	75.48
			1	75.48
09/12/2025	08:00:08.702	6		75.46
			6	75.46
			6	75.46
09/12/2025	08:00:06.300	1		75.46
			1	75.46
			1	75.46
09/12/2025	07:52:51.848	20		75.44
			20	75.44
			20	75.44
09/12/2025	07:52:14.980	20		75.44
			20	75.44
			20	75.44
09/12/2025	07:32:30.309	30		75.26
			30	75.26
			30	75.26
09/12/2025	07:31:06.343	10		75.52
			10	75.52
			10	75.52

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: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice