Rolls Royce Holdings PLC

142

127

8.814

Date Time Volume Order Volume Price
30/04/2025 15:37:05.237 314   8.814
      314 8.814
      314 8.814
30/04/2025 15:35:39.450 124   8.814
      124 8.814
      124 8.814
30/04/2025 15:33:01.140 1 300   8.784
      1 300 8.784
      1 300 8.784
30/04/2025 15:32:51.876 377   8.804
      377 8.804
      377 8.804
30/04/2025 15:30:20.215 1 000   8.814
      1 000 8.814
      1 000 8.814
30/04/2025 15:27:08.691 289   8.828
      289 8.828
      289 8.828
30/04/2025 15:25:57.815 91   8.81
      91 8.81
      91 8.81
30/04/2025 15:22:17.583 57   8.81
      57 8.81
      57 8.81
30/04/2025 15:18:34.444 260   8.79
      260 8.79
      260 8.79
30/04/2025 15:12:53.201 1 300   8.792
      1 300 8.792
      1 300 8.792
30/04/2025 15:10:19.843 260   8.806
      260 8.806
      260 8.806
30/04/2025 15:07:26.206 1 300   8.80
      1 300 8.80
      30 8.80
      1 270 8.80
30/04/2025 14:52:03.575 4 267   8.80
      4 267 8.80
      4 000 8.80
      45 8.80
      222 8.80
30/04/2025 14:51:59.782 1 300   8.80
      12 8.80
      1 288 8.80
      1 300 8.80
30/04/2025 14:51:07.751 1 300   8.802
      1 300 8.802
      1 300 8.802
30/04/2025 14:48:07.668 1 300   8.802
      1 300 8.802
      1 300 8.802
30/04/2025 14:48:05.729 12   8.802
      12 8.802
      12 8.802
30/04/2025 14:37:02.455 1 000   8.84
      1 000 8.84
      1 000 8.84
30/04/2025 14:37:02.271 35   8.84
      35 8.84
      35 8.84
30/04/2025 14:34:20.582 407   8.85
      407 8.85
      407 8.85
30/04/2025 14:34:08.658 1 300   8.85
      1 300 8.85
      1 300 8.85
30/04/2025 14:33:22.317 1 300   8.85
      1 300 8.85
      1 300 8.85
30/04/2025 14:29:01.068 1 300   8.862
      1 300 8.862
      1 300 8.862
30/04/2025 14:17:55.947 246   8.866
      246 8.866
      246 8.866
30/04/2025 14:17:47.571 1 300   8.866
      1 300 8.866
      1 300 8.866
30/04/2025 14:16:23.978 3   8.874
      3 8.874
      3 8.874
30/04/2025 14:14:59.859 1 300   8.878
      1 300 8.878
      1 300 8.878
30/04/2025 14:09:44.573 628   8.904
      628 8.904
      628 8.904
30/04/2025 13:59:16.143 1 055   8.908
      1 055 8.908
      1 055 8.908
30/04/2025 13:57:57.148 1   8.902
      1 8.902
      1 8.902
30/04/2025 13:43:16.205 843   8.908
      843 8.908
      843 8.908
30/04/2025 13:41:48.270 60   8.912
      60 8.912
      60 8.912
30/04/2025 13:39:54.741 10   8.896
      10 8.896
      10 8.896
30/04/2025 13:17:39.235 700   8.904
      700 8.904
      700 8.904
30/04/2025 13:16:06.766 1 300   8.904
      1 300 8.904
      1 300 8.904
30/04/2025 13:15:56.251 700   8.904
      700 8.904
      700 8.904
30/04/2025 13:15:48.780 1 300   8.904
      1 300 8.904
      1 300 8.904
30/04/2025 13:15:09.548 1 100   8.906
      1 100 8.906
      1 100 8.906
30/04/2025 12:57:09.142 100   8.892
      100 8.892
      100 8.892
30/04/2025 12:50:00.909 6   8.908
      6 8.908
      6 8.908
30/04/2025 12:48:55.132 1   8.892
      1 8.892
      1 8.892
30/04/2025 12:48:30.434 1   8.89
      1 8.89
      1 8.89
30/04/2025 12:47:02.534 3   8.89
      3 8.89
      3 8.89
30/04/2025 12:46:15.313 6   8.912
      6 8.912
      6 8.912
30/04/2025 12:22:49.235 120   8.898
      120 8.898
      120 8.898
30/04/2025 12:15:34.197 15   8.884
      15 8.884
      15 8.884
30/04/2025 11:44:29.104 600   8.85
      600 8.85
      600 8.85
30/04/2025 11:43:21.232 600   8.852
      600 8.852
      600 8.852
30/04/2025 11:37:15.666 964   8.872
      964 8.872
      964 8.872
30/04/2025 11:36:57.716 1 300   8.87
      1 300 8.87
      1 300 8.87
30/04/2025 11:20:00.779 230   8.872
      230 8.872
      230 8.872
30/04/2025 11:18:36.318 124   8.87
      124 8.87
      124 8.87
30/04/2025 11:15:48.271 10   8.874
      10 8.874
      10 8.874
30/04/2025 11:12:46.844 6   8.874
      6 8.874
      6 8.874
30/04/2025 11:06:12.677 780   8.858
      780 8.858
      780 8.858
30/04/2025 11:03:27.724 1 300   8.87
      1 300 8.87
      1 300 8.87
30/04/2025 10:59:08.565 100   8.908
      100 8.908
      100 8.908
30/04/2025 10:51:58.374 148   8.922
      148 8.922
      148 8.922
30/04/2025 10:50:04.124 150   8.924
      150 8.924
      150 8.924
30/04/2025 10:41:49.013 50   8.90
      50 8.90
      50 8.90
30/04/2025 10:39:15.817 1 300   8.87
      1 300 8.87
      1 300 8.87
30/04/2025 10:30:35.024 800   8.832
      800 8.832
      800 8.832
30/04/2025 10:30:03.659 200   8.834
      200 8.834
      200 8.834
30/04/2025 10:29:45.504 170   8.838
      170 8.838
      170 8.838
30/04/2025 10:26:38.256 450   8.836
      450 8.836
      450 8.836
30/04/2025 10:19:11.369 1 000   8.872
      1 000 8.872
      1 000 8.872
30/04/2025 10:18:57.908 1 000   8.874
      1 000 8.874
      1 000 8.874
30/04/2025 10:15:51.441 3   8.872
      3 8.872
      3 8.872
30/04/2025 10:12:09.713 11   8.88
      11 8.88
      11 8.88
30/04/2025 10:10:01.364 191   8.872
      191 8.872
      191 8.872
30/04/2025 10:09:20.589 220   8.87
      220 8.87
      220 8.87
30/04/2025 10:05:21.103 40   8.868
      40 8.868
      40 8.868
30/04/2025 10:05:03.732 200   8.856
      200 8.856
      200 8.856
30/04/2025 10:04:23.180 284   8.862
      284 8.862
      284 8.862
30/04/2025 09:59:39.441 30   8.868
      30 8.868
      30 8.868
30/04/2025 09:53:35.320 700   8.844
      700 8.844
      700 8.844
30/04/2025 09:53:22.294 1 300   8.844
      1 300 8.844
      1 300 8.844
30/04/2025 09:52:13.157 949   8.832
      949 8.832
      949 8.832
30/04/2025 09:51:39.891 560   8.862
      560 8.862
      560 8.862
30/04/2025 09:50:48.945 600   8.87
      600 8.87
      600 8.87
30/04/2025 09:50:24.630 600   8.872
      600 8.872
      600 8.872
30/04/2025 09:46:37.546 3   8.874
      3 8.874
      3 8.874
30/04/2025 09:46:29.906 12   8.892
      12 8.892
      12 8.892
30/04/2025 09:46:02.096 12   8.89
      12 8.89
      12 8.89
30/04/2025 09:44:57.265 60   8.89
      60 8.89
      60 8.89
30/04/2025 09:42:12.598 600   8.872
      600 8.872
      600 8.872
30/04/2025 09:38:04.399 600   8.872
      600 8.872
      600 8.872
30/04/2025 09:35:25.018 637   8.90
      50 8.90
      503 8.90
      637 8.90
      84 8.90
30/04/2025 09:35:04.122 637   8.902
      637 8.902
      637 8.902
30/04/2025 09:35:03.619 4 700   8.90
      784 8.90
      4 700 8.90
      3 916 8.90
30/04/2025 09:35:03.323 10 000   8.90
      10 000 8.90
      10 000 8.90
30/04/2025 09:34:14.968 1 300   8.90
      1 300 8.90
      1 216 8.90
      80 8.90
      4 8.90
30/04/2025 09:33:50.105 200   8.902
      200 8.902
      200 8.902
30/04/2025 09:31:25.539 25   8.91
      25 8.91
      25 8.91
30/04/2025 09:20:18.489 15   8.92
      15 8.92
      15 8.92
30/04/2025 09:19:56.572 1 000   8.928
      1 000 8.928
      1 000 8.928
30/04/2025 09:18:15.623 500   8.94
      500 8.94
      500 8.94
30/04/2025 09:17:45.474 550   8.942
      550 8.942
      550 8.942
30/04/2025 09:17:43.354 225   8.946
      225 8.946
      225 8.946
30/04/2025 09:06:54.937 1 300   8.958
      1 300 8.958
      1 300 8.958
30/04/2025 09:06:54.519 300   8.97
      300 8.97
      300 8.97
30/04/2025 09:06:54.332 1 300   8.97
      1 300 8.97
      1 300 8.97
30/04/2025 09:06:54.152 1 300   8.97
      1 300 8.97
      1 300 8.97
30/04/2025 09:06:42.549 1 300   8.97
      1 300 8.97
      1 300 8.97
30/04/2025 09:05:57.953 1 300   8.97
      1 300 8.97
      1 300 8.97
30/04/2025 09:02:42.890 1 000   9.012
      1 000 9.012
      1 000 9.012
30/04/2025 09:02:13.431 1 000   9.026
      1 000 9.026
      1 000 9.026
30/04/2025 09:01:43.892 1 300   9.032
      1 300 9.032
      1 300 9.032
30/04/2025 09:01:20.033 580   9.00
      580 9.00
      580 9.00
30/04/2025 08:47:01.185 100   9.088
      100 9.088
      100 9.088
30/04/2025 08:40:35.360 20   9.082
      20 9.082
      20 9.082
30/04/2025 08:37:34.190 15   9.088
      15 9.088
      15 9.088
30/04/2025 08:22:07.594 200   9.084
      200 9.084
      200 9.084
30/04/2025 08:19:36.914 7   9.086
      7 9.086
      7 9.086
30/04/2025 08:15:43.084 582   9.008
      582 9.008
      582 9.008
30/04/2025 08:10:42.485 19   9.088
      19 9.088
      19 9.088
30/04/2025 08:01:53.343 1   9.088
      1 9.088
      1 9.088
30/04/2025 08:00:32.719 20   9.088
      20 9.088
      20 9.088
30/04/2025 08:00:26.776 6   9.006
      6 9.006
      6 9.006
30/04/2025 07:59:11.515 500   9.088
      500 9.088
      500 9.088
30/04/2025 07:42:13.801 130   9.012
      130 9.012
      130 9.012
30/04/2025 07:32:41.942 500   9.106
      500 9.106
      500 9.106
30/04/2025 07:30:26.836 150   9.11
      150 9.11
      150 9.11
30/04/2025 07:30:26.627 575   9.11
      575 9.11
      575 9.11
30/04/2025 07:30:26.440 575   9.11
      575 9.11
      575 9.11
30/04/2025 07:30:26.002 5 375   9.11
      2 000 9.11
      800 9.11
      2 000 9.11
      575 9.11
      5 375 9.11
30/04/2025 07:30:00.582 575   9.032
      325 9.032
      575 9.032
      50 9.032
      200 9.032
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)