Tradegate Exchange

Valneva SE

387

480

4.168

Date	Time	Volume	Order Volume	Price
17/09/2025	14:45:26.697	1 000		4.21
			1 000	4.21
			350	4.21
			650	4.21
17/09/2025	14:45:19.292	3		4.21
			3	4.21
			3	4.21
17/09/2025	14:44:28.237	100		4.212
			100	4.212
			100	4.212
17/09/2025	14:42:42.842	500		4.188
			500	4.188
			500	4.188
17/09/2025	14:42:17.665	2 500		4.19
			1 900	4.19
			250	4.19
			2 500	4.19
			350	4.19
17/09/2025	14:41:32.146	1 000		4.222
			1 000	4.222
			1 000	4.222
17/09/2025	14:41:31.951	2 000		4.222
			2 000	4.222
			2 000	4.222
17/09/2025	14:41:16.088	2 000		4.222
			2 000	4.222
			2 000	4.222
17/09/2025	14:40:57.392	1 000		4.22
			1 000	4.22
			1 000	4.22
17/09/2025	14:40:57.117	2 000		4.22
			2 000	4.22
			2 000	4.22
17/09/2025	14:40:09.185	2 000		4.22
			2 000	4.22
			2 000	4.22
17/09/2025	14:39:23.551	400		4.25
			400	4.25
			400	4.25
17/09/2025	14:36:46.764	1 200		4.25
			1 200	4.25
			1 200	4.25
17/09/2025	14:35:49.711	988		4.252
			988	4.252
			988	4.252
17/09/2025	14:35:27.618	350		4.27
			350	4.27
			350	4.27
17/09/2025	14:35:26.121	500		4.27
			500	4.27
			500	4.27
17/09/2025	14:33:56.950	700		4.29
			700	4.29
			700	4.29
17/09/2025	14:33:19.064	418		4.278
			418	4.278
			418	4.278
17/09/2025	14:33:09.141	2 000		4.274
			2 000	4.274
			2 000	4.274
17/09/2025	14:32:10.601	1 000		4.30
			1 000	4.30
			1 000	4.30
17/09/2025	14:31:50.674	400		4.32
			400	4.32
			400	4.32
17/09/2025	14:30:40.552	100		4.35
			100	4.35
			100	4.35
17/09/2025	14:30:26.610	100		4.332
			100	4.332
			100	4.332
17/09/2025	14:29:59.947	90		4.32
			90	4.32
			90	4.32
17/09/2025	14:29:17.137	100		4.342
			100	4.342
			100	4.342
17/09/2025	14:28:28.205	700		4.32
			700	4.32
			700	4.32
17/09/2025	14:27:34.790	700		4.322
			700	4.322
			700	4.322
17/09/2025	14:26:51.848	46		4.352
			46	4.352
			46	4.352
17/09/2025	14:26:36.522	685		4.35
			685	4.35
			685	4.35
17/09/2025	14:25:58.720	20 438		4.404
			1 660	4.404
			17 110	4.404
			600	4.404
			20 380	4.404
			58	4.404
			1 068	4.404
17/09/2025	14:24:43.083	1 068		4.338
			1 068	4.338
			1 068	4.338
17/09/2025	14:23:28.530	1 000		4.334
			1 000	4.334
			1 000	4.334
17/09/2025	14:23:10.138	500		4.31
			500	4.31
			500	4.31
17/09/2025	14:21:07.068	975		4.308
			975	4.308
			975	4.308
17/09/2025	14:18:04.743	117		4.29
			117	4.29
			117	4.29
17/09/2025	14:17:47.802	60		4.294
			60	4.294
			60	4.294
17/09/2025	14:17:01.832	1 900		4.272
			1 900	4.272
			1 900	4.272
17/09/2025	14:16:38.293	992		4.24
			992	4.24
			992	4.24
17/09/2025	14:15:55.914	1 500		4.232
			1 000	4.232
			1 500	4.232
			500	4.232
17/09/2025	14:13:52.628	1 000		4.236
			1 000	4.236
			1 000	4.236
17/09/2025	14:13:25.653	400		4.254
			400	4.254
			400	4.254
17/09/2025	14:13:17.669	300		4.254
			300	4.254
			300	4.254
17/09/2025	14:12:36.623	500		4.252
			500	4.252
			500	4.252
17/09/2025	14:11:30.601	160		4.254
			160	4.254
			160	4.254
17/09/2025	14:11:07.766	1 000		4.252
			1 000	4.252
			1 000	4.252
17/09/2025	14:10:51.657	37		4.254
			37	4.254
			37	4.254
17/09/2025	14:10:47.215	1		4.284
			1	4.284
			1	4.284
17/09/2025	14:10:13.709	1		4.252
			1	4.252
			1	4.252
17/09/2025	14:09:28.317	231		4.236
			231	4.236
			231	4.236
17/09/2025	14:08:29.283	1 000		4.236
			1 000	4.236
			1 000	4.236
17/09/2025	14:07:23.700	1 000		4.25
			1 000	4.25
			1 000	4.25
17/09/2025	14:06:25.229	2 000		4.254
			2 000	4.254
			2 000	4.254
17/09/2025	14:04:35.664	2 000		4.258
			2 000	4.258
			2 000	4.258
17/09/2025	14:04:16.493	1 300		4.264
			1 300	4.264
			1 300	4.264
17/09/2025	14:03:52.960	126		4.248
			26	4.248
			126	4.248
			100	4.248
17/09/2025	14:03:03.657	1 364		4.248
			1 364	4.248
			1 364	4.248
17/09/2025	14:01:38.936	195		4.236
			195	4.236
			195	4.236
17/09/2025	14:01:30.433	1 480		4.236
			1 480	4.236
			1 240	4.236
			240	4.236
17/09/2025	14:00:59.723	300		4.25
			300	4.25
			300	4.25
17/09/2025	14:00:22.637	470		4.264
			470	4.264
			470	4.264
17/09/2025	13:59:16.327	250		4.254
			250	4.254
			250	4.254
17/09/2025	13:58:52.173	3		4.236
			3	4.236
			3	4.236
17/09/2025	13:58:44.598	2		4.27
			2	4.27
			2	4.27
17/09/2025	13:58:39.455	250		4.24
			14	4.24
			250	4.24
			234	4.24
			2	4.24
17/09/2025	13:57:59.558	26		4.24
			26	4.24
			26	4.24
17/09/2025	13:57:41.446	250		4.248
			250	4.248
			250	4.248
17/09/2025	13:56:21.021	100		4.276
			100	4.276
			100	4.276
17/09/2025	13:55:48.371	300		4.30
			300	4.30
			300	4.30
17/09/2025	13:55:27.624	200		4.33
			200	4.33
			200	4.33
17/09/2025	13:54:37.281	17		4.34
			17	4.34
			16	4.34
			1	4.34
17/09/2025	13:54:35.493	2 730		4.34
			2 500	4.34
			2 730	4.34
			230	4.34
17/09/2025	13:54:01.871	2 000		4.34
			2 000	4.34
			2 000	4.34
17/09/2025	13:53:41.327	200		4.338
			200	4.338
			200	4.338
17/09/2025	13:53:38.135	1 703		4.34
			1 700	4.34
			3	4.34
			750	4.34
			700	4.34
			253	4.34
17/09/2025	13:53:00.263	3 455		4.338
			1 456	4.338
			3 455	4.338
			1 999	4.338
17/09/2025	13:52:50.279	1		4.33
			1	4.33
			1	4.33
17/09/2025	13:52:41.455	2 000		4.33
			2 000	4.33
			2 000	4.33
17/09/2025	13:52:18.392	1		4.328
			1	4.328
			1	4.328
17/09/2025	13:52:09.482	100		4.306
			100	4.306
			100	4.306
17/09/2025	13:51:33.017	1 116		4.292
			116	4.292
			1 000	4.292
			1 116	4.292
17/09/2025	13:51:09.368	1 200		4.312
			1 200	4.312
			1 200	4.312
17/09/2025	13:50:15.918	2 000		4.31
			2 000	4.31
			2 000	4.31
17/09/2025	13:49:16.882	300		4.346
			300	4.346
			300	4.346
17/09/2025	13:49:00.992	1 000		4.348
			1 000	4.348
			1 000	4.348
17/09/2025	13:48:39.381	394		4.338
			394	4.338
			394	4.338
17/09/2025	13:48:16.445	2 000		4.336
			2 000	4.336
			2 000	4.336
17/09/2025	13:48:04.622	700		4.35
			200	4.35
			500	4.35
			700	4.35
17/09/2025	13:47:46.433	3		4.32
			3	4.32
			3	4.32
17/09/2025	13:47:39.680	2		4.334
			2	4.334
			2	4.334
17/09/2025	13:47:37.959	461		4.334
			1	4.334
			461	4.334
			460	4.334
17/09/2025	13:46:56.803	117		4.334
			1	4.334
			117	4.334
			116	4.334
17/09/2025	13:45:50.686	1 162		4.304
			1 158	4.304
			4	4.304
			1 162	4.304
17/09/2025	13:45:45.410	239		4.286
			239	4.286
			239	4.286
17/09/2025	13:45:34.019	394		4.286
			394	4.286
			394	4.286
17/09/2025	13:45:15.008	394		4.284
			394	4.284
			394	4.284
17/09/2025	13:44:58.332	1 074		4.252
			74	4.252
			1 000	4.252
			1 074	4.252
17/09/2025	13:43:32.718	2 000		4.236
			2 000	4.236
			2 000	4.236
17/09/2025	13:42:52.257	1 187		4.234
			1 187	4.234
			1 187	4.234
17/09/2025	13:42:28.217	500		4.232
			500	4.232
			500	4.232
17/09/2025	13:41:39.935	1 200		4.212
			1 200	4.212
			1 200	4.212
17/09/2025	13:40:56.943	1 000		4.212
			1 000	4.212
			1 000	4.212
17/09/2025	13:39:37.103	1 193		4.19
			500	4.19
			693	4.19
			1 193	4.19
17/09/2025	13:39:28.436	102		4.166
			102	4.166
			102	4.166
17/09/2025	13:38:40.319	239		4.19
			239	4.19
			44	4.19
			195	4.19
17/09/2025	13:37:57.643	241		4.166
			241	4.166
			241	4.166
17/09/2025	13:36:59.832	4 000		4.176
			4 000	4.176
			4 000	4.176
17/09/2025	13:35:26.539	1 000		4.176
			1 000	4.176
			1 000	4.176
17/09/2025	13:34:23.388	529		4.166
			529	4.166
			529	4.166
17/09/2025	13:34:03.808	5 750		4.166
			5 750	4.166
			5 750	4.166
17/09/2025	13:32:50.190	1 000		4.166
			1 000	4.166
			1 000	4.166
17/09/2025	13:29:50.640	30		4.12
			30	4.12
			30	4.12
17/09/2025	13:25:30.818	270		4.166
			270	4.166
			270	4.166
17/09/2025	13:23:09.782	1 000		4.156
			1 000	4.156
			1 000	4.156
17/09/2025	13:21:51.811	1		4.156
			1	4.156
			1	4.156
17/09/2025	13:21:25.098	20		4.15
			1	4.15
			20	4.15
			19	4.15
17/09/2025	13:20:04.142	3		4.15
			3	4.15
			3	4.15
17/09/2025	13:19:56.180	238		4.15
			238	4.15
			238	4.15
17/09/2025	13:19:33.930	1 209		4.136
			600	4.136
			609	4.136
			1 209	4.136
17/09/2025	13:17:56.304	600		4.15
			600	4.15
			600	4.15
17/09/2025	13:16:04.276	1 720		4.15
			1 000	4.15
			720	4.15
			1 720	4.15
17/09/2025	13:15:08.374	200		4.16
			200	4.16
			200	4.16
17/09/2025	13:14:57.776	130		4.148
			130	4.148
			130	4.148
17/09/2025	13:14:33.753	203		4.138
			203	4.138
			203	4.138
17/09/2025	13:14:00.622	100		4.14
			100	4.14
			100	4.14
17/09/2025	13:12:07.546	1 200		4.134
			1 200	4.134
			1 200	4.134
17/09/2025	13:10:47.312	100		4.124
			100	4.124
			100	4.124
17/09/2025	13:10:05.856	1		4.116
			1	4.116
			1	4.116
17/09/2025	13:09:03.961	27		4.106
			27	4.106
			27	4.106
17/09/2025	13:08:25.854	2 182		4.124
			2 182	4.124
			2 182	4.124
17/09/2025	13:08:02.263	1 950		4.11
			1 950	4.11
			1 950	4.11
17/09/2025	13:07:17.085	1 000		4.134
			1 000	4.134
			1 000	4.134
17/09/2025	13:07:14.358	297		4.112
			297	4.112
			297	4.112
17/09/2025	13:06:52.854	2 000		4.11
			2 000	4.11
			2 000	4.11
17/09/2025	13:06:51.223	133		4.108
			133	4.108
			133	4.108
17/09/2025	13:06:13.193	3 000		4.088
			3 000	4.088
			3 000	4.088
17/09/2025	13:05:20.077	2 000		4.086
			2 000	4.086
			2 000	4.086
17/09/2025	13:04:46.130	1		4.102
			1	4.102
			1	4.102
17/09/2025	13:04:23.285	1		4.086
			1	4.086
			1	4.086
17/09/2025	13:04:04.162	1 400		4.08
			400	4.08
			1 000	4.08
			1 400	4.08
17/09/2025	13:03:03.277	2 000		4.078
			2 000	4.078
			2 000	4.078
17/09/2025	13:02:46.969	122		4.094
			122	4.094
			122	4.094
17/09/2025	13:02:40.766	15		4.094
			15	4.094
			15	4.094
17/09/2025	13:02:06.962	310		4.094
			310	4.094
			310	4.094
17/09/2025	13:00:58.166	555		4.08
			555	4.08
			555	4.08
17/09/2025	13:00:58.125	4		4.08
			4	4.08
			4	4.08
17/09/2025	12:59:42.135	1		4.104
			1	4.104
			1	4.104
17/09/2025	12:59:12.441	1		4.096
			1	4.096
			1	4.096
17/09/2025	12:58:49.407	525		4.104
			525	4.104
			525	4.104
17/09/2025	12:58:40.338	6		4.09
			6	4.09
			6	4.09
17/09/2025	12:58:17.200	100		4.108
			100	4.108
			100	4.108
17/09/2025	12:58:09.529	600		4.09
			600	4.09
			600	4.09
17/09/2025	12:58:09.458	6		4.09
			6	4.09
			6	4.09
17/09/2025	12:57:15.416	243		4.116
			243	4.116
			243	4.116
17/09/2025	12:56:12.798	2 000		4.12
			2 000	4.12
			2 000	4.12
17/09/2025	12:53:33.741	3		4.106
			3	4.106
			3	4.106
17/09/2025	12:53:18.954	200		4.148
			200	4.148
			200	4.148
17/09/2025	12:53:09.691	1		4.156
			1	4.156
			1	4.156
17/09/2025	12:53:01.930	28		4.162
			28	4.162
			28	4.162
17/09/2025	12:52:24.600	2		4.146
			2	4.146
			2	4.146
17/09/2025	12:51:51.914	8		4.158
			8	4.158
			8	4.158
17/09/2025	12:51:08.037	1 000		4.12
			1 000	4.12
			1 000	4.12
17/09/2025	12:50:56.305	2 000		4.108
			2 000	4.108
			200	4.108
			1 800	4.108
17/09/2025	12:49:47.409	2 000		4.106
			2 000	4.106
			2 000	4.106
17/09/2025	12:49:34.013	500		4.118
			500	4.118
			500	4.118
17/09/2025	12:48:49.699	27		4.13
			27	4.13
			27	4.13
17/09/2025	12:48:47.229	4		4.132
			4	4.132
			4	4.132
17/09/2025	12:48:05.984	243		4.13
			243	4.13
			243	4.13
17/09/2025	12:47:15.225	2 000		4.11
			2 000	4.11
			1 925	4.11
			75	4.11
17/09/2025	12:45:38.841	2 000		4.094
			2 000	4.094
			2 000	4.094
17/09/2025	12:45:15.941	250		4.114
			250	4.114
			250	4.114
17/09/2025	12:44:43.079	3		4.088
			3	4.088
			3	4.088
17/09/2025	12:44:25.606	1 215		4.114
			1 215	4.114
			1 215	4.114
17/09/2025	12:44:15.819	122		4.114
			122	4.114
			122	4.114
17/09/2025	12:44:06.103	25		4.098
			25	4.098
			25	4.098
17/09/2025	12:42:27.222	50		4.116
			50	4.116
			50	4.116
17/09/2025	12:41:04.430	1 500		4.118
			1 500	4.118
			1 200	4.118
			300	4.118
17/09/2025	12:40:20.840	100		4.098
			100	4.098
			100	4.098
17/09/2025	12:39:15.357	260		4.104
			260	4.104
			260	4.104
17/09/2025	12:38:52.777	1 502		4.12
			2	4.12
			1 000	4.12
			1 502	4.12
			500	4.12
17/09/2025	12:38:30.410	1 458		4.112
			1 458	4.112
			1 458	4.112
17/09/2025	12:38:22.612	50		4.112
			50	4.112
			50	4.112
17/09/2025	12:37:59.551	2 250		4.12
			2 250	4.12
			2 250	4.12
17/09/2025	12:37:58.853	200		4.13
			200	4.13
			200	4.13
17/09/2025	12:37:20.794	1 209		4.138
			1 209	4.138
			1 209	4.138
17/09/2025	12:35:35.169	500		4.11
			500	4.11
			500	4.11
17/09/2025	12:34:43.177	1 080		4.10
			500	4.10
			400	4.10
			1 080	4.10
			180	4.10
17/09/2025	12:34:14.359	2 000		4.084
			2 000	4.084
			2 000	4.084
17/09/2025	12:33:13.652	240		4.068
			240	4.068
			240	4.068
17/09/2025	12:33:12.108	500		4.082
			500	4.082
			500	4.082
17/09/2025	12:31:50.168	500		4.074
			500	4.074
			500	4.074
17/09/2025	12:31:00.621	123		4.072
			123	4.072
			123	4.072
17/09/2025	12:30:02.357	447		4.048
			447	4.048
			447	4.048
17/09/2025	12:29:25.909	123		4.072
			123	4.072
			123	4.072
17/09/2025	12:29:18.652	950		4.072
			950	4.072
			950	4.072
17/09/2025	12:26:36.074	222		4.028
			222	4.028
			222	4.028
17/09/2025	12:26:19.070	2 000		4.044
			2 000	4.044
			2 000	4.044
17/09/2025	12:25:51.148	250		4.04
			250	4.04
			70	4.04
			180	4.04
17/09/2025	12:24:34.331	20		4.038
			20	4.038
			20	4.038
17/09/2025	12:23:26.404	5		4.062
			5	4.062
			5	4.062
17/09/2025	12:23:15.706	10		4.038
			10	4.038
			10	4.038
17/09/2025	12:22:38.717	10		4.038
			10	4.038
			10	4.038
17/09/2025	12:21:32.199	1		4.06
			1	4.06
			1	4.06
17/09/2025	12:21:00.204	1		4.06
			1	4.06
			1	4.06
17/09/2025	12:20:52.150	1 000		4.072
			1 000	4.072
			1 000	4.072
17/09/2025	12:20:31.652	500		4.036
			500	4.036
			500	4.036
17/09/2025	12:19:54.715	498		4.062
			498	4.062
			498	4.062
17/09/2025	12:19:49.692	600		4.084
			600	4.084
			600	4.084
17/09/2025	12:19:13.049	1 000		4.07
			1 000	4.07
			1 000	4.07
17/09/2025	12:19:01.610	500		4.07
			500	4.07
			500	4.07
17/09/2025	12:18:59.021	300		4.07
			30	4.07
			270	4.07
			300	4.07
17/09/2025	12:18:28.439	1 030		4.068
			1 030	4.068
			1 030	4.068
17/09/2025	12:18:23.910	250		4.068
			250	4.068
			250	4.068
17/09/2025	12:17:42.912	3		4.05
			3	4.05
			3	4.05
17/09/2025	12:17:38.187	173		4.062
			173	4.062
			173	4.062
17/09/2025	12:17:11.869	550		4.04
			550	4.04
			550	4.04
17/09/2025	12:16:36.917	50		4.058
			50	4.058
			50	4.058
17/09/2025	12:16:35.976	150		4.03
			150	4.03
			150	4.03
17/09/2025	12:16:10.213	100		4.036
			100	4.036
			100	4.036
17/09/2025	12:14:52.123	1		4.03
			1	4.03
			1	4.03
17/09/2025	12:12:13.091	400		4.054
			400	4.054
			400	4.054
17/09/2025	12:11:25.616	252		4.062
			252	4.062
			252	4.062
17/09/2025	12:10:54.948	209		4.048
			209	4.048
			209	4.048
17/09/2025	12:09:26.487	50		4.064
			50	4.064
			50	4.064
17/09/2025	12:07:37.532	38		4.05
			38	4.05
			38	4.05
17/09/2025	12:06:44.413	280		4.064
			280	4.064
			280	4.064
17/09/2025	12:06:01.601	64		4.05
			64	4.05
			64	4.05
17/09/2025	12:05:50.423	2 000		4.05
			2 000	4.05
			2 000	4.05
17/09/2025	12:05:42.441	4 500		4.05
			4 500	4.05
			4 500	4.05
17/09/2025	12:05:40.305	36		4.05
			36	4.05
			36	4.05
17/09/2025	12:05:22.948	400		4.05
			400	4.05
			400	4.05
17/09/2025	12:05:19.581	1 350		4.05
			1 350	4.05
			1 350	4.05
17/09/2025	12:04:08.243	100		4.036
			100	4.036
			100	4.036
17/09/2025	12:03:50.822	1 000		4.048
			1 000	4.048
			1 000	4.048
17/09/2025	12:03:50.340	3 850		4.05
			500	4.05
			3 350	4.05
			3 600	4.05
			250	4.05
17/09/2025	12:03:11.118	2 000		4.05
			2 000	4.05
			2 000	4.05
17/09/2025	12:02:49.106	222		4.048
			222	4.048
			222	4.048
17/09/2025	12:02:33.345	2 000		4.048
			2 000	4.048
			2 000	4.048
17/09/2025	12:02:21.595	500		4.048
			500	4.048
			500	4.048
17/09/2025	12:02:21.377	105		4.048
			105	4.048
			5	4.048
			100	4.048
17/09/2025	12:00:59.682	1 000		4.046
			1 000	4.046
			1 000	4.046
17/09/2025	12:00:54.645	500		4.048
			400	4.048
			500	4.048
			100	4.048
17/09/2025	11:58:47.163	1		4.022
			1	4.022
			1	4.022
17/09/2025	11:58:37.856	243		4.00
			243	4.00
			243	4.00
17/09/2025	11:58:21.794	498		4.022
			498	4.022
			498	4.022
17/09/2025	11:57:59.984	17 833		4.00
			200	4.00
			380	4.00
			15 000	4.00
			7 833	4.00
			2 000	4.00
			253	4.00
			5 000	4.00
			5 000	4.00
17/09/2025	11:57:27.583	17 814		3.99
			1 400	3.99
			5 000	3.99
			2 000	3.99
			584	3.99
			230	3.99
			1 000	3.99
			5 000	3.99
			5 000	3.99
			7 600	3.99
			7 814	3.99
17/09/2025	11:55:58.978	3 000		3.97
			177	3.97
			2 823	3.97
			3 000	3.97
17/09/2025	11:54:27.829	3 000		3.958
			3 000	3.958
			3 000	3.958
17/09/2025	11:51:13.169	1 000		3.96
			1 000	3.96
			1 000	3.96
17/09/2025	11:47:53.120	13		3.968
			13	3.968
			13	3.968
17/09/2025	11:47:36.912	3		3.96
			3	3.96
			3	3.96
17/09/2025	11:47:05.826	1		3.968
			1	3.968
			1	3.968
17/09/2025	11:47:04.824	252		3.968
			252	3.968
			252	3.968
17/09/2025	11:46:26.991	254		3.96
			254	3.96
			254	3.96
17/09/2025	11:44:20.525	650		3.968
			650	3.968
			650	3.968
17/09/2025	11:44:13.061	26		3.968
			26	3.968
			26	3.968
17/09/2025	11:43:29.406	3		3.952
			3	3.952
			3	3.952
17/09/2025	11:42:09.141	522		3.95
			522	3.95
			522	3.95
17/09/2025	11:37:25.962	248		3.956
			248	3.956
			248	3.956
17/09/2025	11:36:51.778	1 000		3.968
			1 000	3.968
			1 000	3.968
17/09/2025	11:35:55.004	500		3.968
			500	3.968
			500	3.968
17/09/2025	11:25:29.185	500		3.936
			500	3.936
			500	3.936
17/09/2025	11:24:41.712	3 000		3.936
			3 000	3.936
			3 000	3.936
17/09/2025	11:16:52.312	3 000		3.97
			3 000	3.97
			3 000	3.97
17/09/2025	11:16:46.346	3 000		3.97
			3 000	3.97
			3 000	3.97
17/09/2025	11:16:44.581	100		3.96
			100	3.96
			100	3.96
17/09/2025	11:16:13.360	3 000		3.96
			3 000	3.96
			3 000	3.96
17/09/2025	11:16:00.912	20		3.956
			20	3.956
			20	3.956
17/09/2025	11:15:16.713	3 000		3.95
			3 000	3.95
			3 000	3.95
17/09/2025	11:14:52.397	3 000		3.95
			2 000	3.95
			1 000	3.95
			3 000	3.95
17/09/2025	11:14:13.799	228		3.948
			228	3.948
			228	3.948
17/09/2025	11:13:00.558	26		3.944
			26	3.944
			26	3.944
17/09/2025	11:12:39.135	257		3.94
			257	3.94
			257	3.94
17/09/2025	11:08:47.598	2 000		3.902
			2 000	3.902
			2 000	3.902
17/09/2025	11:08:33.949	1		3.92
			1	3.92
			1	3.92
17/09/2025	11:08:20.193	6 594		3.882
			1	3.882
			6 594	3.882
			6 593	3.882
17/09/2025	11:05:07.506	166		3.90
			166	3.90
			166	3.90
17/09/2025	11:04:38.813	792		3.90
			792	3.90
			792	3.90
17/09/2025	11:01:54.972	10		3.89
			10	3.89
			10	3.89
17/09/2025	11:01:06.967	1		3.894
			1	3.894
			1	3.894
17/09/2025	11:00:21.755	257		3.902
			257	3.902
			257	3.902
17/09/2025	10:53:02.634	1 000		3.878
			1 000	3.878
			1 000	3.878
17/09/2025	10:52:44.225	22 281		3.876
			22 280	3.876
			22 281	3.876
			1	3.876
17/09/2025	10:50:55.938	6 166		3.882
			6 166	3.882
			6 166	3.882
17/09/2025	10:48:16.484	2 000		3.918
			2 000	3.918
			2 000	3.918
17/09/2025	10:48:14.854	385		3.91
			385	3.91
			385	3.91
17/09/2025	10:47:23.288	1 000		3.90
			1 000	3.90
			1 000	3.90
17/09/2025	10:47:09.701	800		3.896
			800	3.896
			800	3.896
17/09/2025	10:39:40.306	150		3.85
			150	3.85
			150	3.85
17/09/2025	10:32:42.923	615		3.82
			615	3.82
			615	3.82
17/09/2025	10:31:11.207	66		3.786
			66	3.786
			66	3.786
17/09/2025	10:20:47.774	99		3.804
			99	3.804
			99	3.804
17/09/2025	10:01:24.957	615		3.818
			615	3.818
			615	3.818
17/09/2025	10:01:03.026	615		3.818
			615	3.818
			615	3.818
17/09/2025	10:00:58.029	500		3.832
			500	3.832
			500	3.832
17/09/2025	09:50:06.388	3		3.824
			3	3.824
			3	3.824
17/09/2025	09:34:07.454	394		3.832
			394	3.832
			394	3.832
17/09/2025	09:25:46.326	1 000		3.80
			1 000	3.80
			1 000	3.80
17/09/2025	09:25:28.596	2 928		3.798
			2 928	3.798
			2 928	3.798
17/09/2025	09:18:41.581	800		3.774
			800	3.774
			800	3.774
17/09/2025	08:54:15.376	3		3.78
			3	3.78
			3	3.78
17/09/2025	08:54:03.797	2		3.798
			2	3.798
			2	3.798
17/09/2025	08:52:56.752	500		3.798
			500	3.798
			500	3.798
17/09/2025	08:40:14.491	3		3.798
			3	3.798
			3	3.798
17/09/2025	08:23:37.938	500		3.798
			500	3.798
			500	3.798
17/09/2025	08:17:43.476	27		3.798
			27	3.798
			27	3.798
17/09/2025	08:11:21.051	130		3.798
			130	3.798
			130	3.798
17/09/2025	08:06:15.477	1		3.798
			1	3.798
			1	3.798
17/09/2025	08:04:33.634	3		3.798
			3	3.798
			3	3.798
17/09/2025	08:01:10.825	2		3.798
			2	3.798
			2	3.798
17/09/2025	08:00:13.045	3		3.798
			3	3.798
			3	3.798
17/09/2025	07:58:26.163	900		3.798
			900	3.798
			900	3.798
17/09/2025	07:30:09.790	150		3.774
			50	3.774
			150	3.774
			100	3.774

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: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice