Tradegate Exchange

Rolls Royce Holdings PLC

420

370

13.46

Date	Time	Volume	Order Volume	Price
19/12/2025	21:54:46.908	350		13.46
			350	13.46
			350	13.46
19/12/2025	21:45:32.147	443		13.44
			443	13.44
			443	13.44
19/12/2025	21:45:00.966	250		13.44
			250	13.44
			250	13.44
19/12/2025	21:41:30.724	40		13.48
			40	13.48
			40	13.48
19/12/2025	21:35:28.231	600		13.46
			600	13.46
			600	13.46
19/12/2025	21:35:21.604	417		13.44
			17	13.44
			417	13.44
			400	13.44
19/12/2025	21:21:58.977	400		13.42
			400	13.42
			400	13.42
19/12/2025	21:18:05.460	37		13.40
			37	13.40
			37	13.40
19/12/2025	21:17:40.975	100		13.44
			100	13.44
			100	13.44
19/12/2025	21:15:32.648	267		13.44
			267	13.44
			267	13.44
19/12/2025	21:06:29.736	5		13.44
			5	13.44
			5	13.44
19/12/2025	21:06:15.395	100		13.44
			100	13.44
			100	13.44
19/12/2025	20:34:49.697	4		13.44
			4	13.44
			4	13.44
19/12/2025	20:32:34.323	10		13.44
			10	13.44
			10	13.44
19/12/2025	20:24:41.251	95		13.44
			95	13.44
			95	13.44
19/12/2025	20:23:20.021	95		13.36
			95	13.36
			95	13.36
19/12/2025	20:16:29.843	1		13.36
			1	13.36
			1	13.36
19/12/2025	20:15:44.001	100		13.44
			100	13.44
			100	13.44
19/12/2025	19:57:24.611	350		13.36
			350	13.36
			350	13.36
19/12/2025	19:56:03.142	100		13.36
			100	13.36
			100	13.36
19/12/2025	19:52:08.030	38		13.32
			38	13.32
			38	13.32
19/12/2025	19:40:33.787	100		13.28
			100	13.28
			100	13.28
19/12/2025	19:40:03.928	300		13.36
			300	13.36
			250	13.36
			50	13.36
19/12/2025	19:39:52.770	50		13.36
			50	13.36
			50	13.36
19/12/2025	19:22:24.472	100		13.38
			100	13.38
			100	13.38
19/12/2025	19:13:15.674	7		13.38
			7	13.38
			7	13.38
19/12/2025	19:13:05.850	11		13.38
			11	13.38
			11	13.38
19/12/2025	19:08:51.746	2		13.30
			2	13.30
			2	13.30
19/12/2025	19:04:47.279	100		13.30
			80	13.30
			100	13.30
			20	13.30
19/12/2025	18:56:44.631	150		13.38
			150	13.38
			150	13.38
19/12/2025	18:55:37.402	400		13.32
			166	13.32
			400	13.32
			234	13.32
19/12/2025	18:55:34.595	300		13.30
			3	13.30
			297	13.30
			300	13.30
19/12/2025	18:55:31.353	400		13.34
			400	13.34
			400	13.34
19/12/2025	18:55:29.057	400		13.40
			400	13.40
			400	13.40
19/12/2025	18:55:05.765	400		13.44
			400	13.44
			400	13.44
19/12/2025	18:55:03.251	200		13.46
			200	13.46
			200	13.46
19/12/2025	18:50:18.531	400		13.46
			400	13.46
			400	13.46
19/12/2025	18:48:51.694	673		13.46
			673	13.46
			673	13.46
19/12/2025	18:47:39.222	7		13.48
			7	13.48
			7	13.48
19/12/2025	18:32:46.228	100		13.48
			100	13.48
			100	13.48
19/12/2025	18:24:15.051	38		13.48
			38	13.48
			38	13.48
19/12/2025	18:24:06.495	38		13.46
			38	13.46
			38	13.46
19/12/2025	18:23:57.708	2		13.48
			2	13.48
			2	13.48
19/12/2025	18:14:44.712	700		13.46
			700	13.46
			700	13.46
19/12/2025	18:10:53.898	60		13.48
			60	13.48
			60	13.48
19/12/2025	18:09:56.421	30		13.48
			30	13.48
			30	13.48
19/12/2025	18:09:32.420	80		13.48
			80	13.48
			80	13.48
19/12/2025	18:06:12.493	400		13.46
			400	13.46
			400	13.46
19/12/2025	18:06:05.974	1		13.48
			1	13.48
			1	13.48
19/12/2025	18:05:41.524	13		13.46
			13	13.46
			13	13.46
19/12/2025	18:03:19.384	8		13.46
			8	13.46
			8	13.46
19/12/2025	18:03:01.368	400		13.46
			400	13.46
			400	13.46
19/12/2025	17:59:27.871	816		13.40
			816	13.40
			816	13.40
19/12/2025	17:58:34.118	5		13.40
			5	13.40
			5	13.40
19/12/2025	17:56:50.229	28		13.40
			28	13.40
			28	13.40
19/12/2025	17:56:47.804	231		13.40
			231	13.40
			231	13.40
19/12/2025	17:56:28.698	400		13.42
			400	13.42
			400	13.42
19/12/2025	17:53:34.695	75		13.42
			75	13.42
			75	13.42
19/12/2025	17:49:23.459	100		13.48
			100	13.48
			100	13.48
19/12/2025	17:44:18.236	1		13.48
			1	13.48
			1	13.48
19/12/2025	17:43:12.613	250		13.48
			250	13.48
			214	13.48
			36	13.48
19/12/2025	17:42:36.407	1		13.48
			1	13.48
			1	13.48
19/12/2025	17:41:58.158	1		13.44
			1	13.44
			1	13.44
19/12/2025	17:39:30.535	28		13.44
			28	13.44
			28	13.44
19/12/2025	17:35:30.102	16		13.44
			1	13.44
			15	13.44
			16	13.44
19/12/2025	17:27:58.085	100		13.44
			100	13.44
			100	13.44
19/12/2025	17:27:29.262	110		13.44
			110	13.44
			110	13.44
19/12/2025	17:24:48.968	20		13.46
			20	13.46
			20	13.46
19/12/2025	17:20:23.007	337		13.46
			337	13.46
			337	13.46
19/12/2025	17:19:13.757	172		13.44
			172	13.44
			172	13.44
19/12/2025	17:19:02.465	3 378		13.46
			3 378	13.46
			3 378	13.46
19/12/2025	17:18:35.894	1		13.46
			1	13.46
			1	13.46
19/12/2025	17:18:05.302	1		13.44
			1	13.44
			1	13.44
19/12/2025	17:16:25.698	159		13.46
			159	13.46
			159	13.46
19/12/2025	17:14:57.506	125		13.46
			125	13.46
			125	13.46
19/12/2025	17:05:04.748	100		13.46
			100	13.46
			100	13.46
19/12/2025	17:05:03.126	360		13.44
			360	13.44
			360	13.44
19/12/2025	17:03:24.064	25		13.44
			25	13.44
			25	13.44
19/12/2025	17:03:03.070	381		13.42
			381	13.42
			381	13.42
19/12/2025	17:02:45.848	10		13.40
			10	13.40
			10	13.40
19/12/2025	17:00:02.760	520		13.42
			360	13.42
			160	13.42
			520	13.42
19/12/2025	16:55:04.931	250		13.42
			250	13.42
			250	13.42
19/12/2025	16:53:55.660	250		13.40
			250	13.40
			250	13.40
19/12/2025	16:44:50.879	340		13.36
			340	13.36
			340	13.36
19/12/2025	16:41:01.083	1 200		13.40
			1 200	13.40
			1 200	13.40
19/12/2025	16:40:56.953	2		13.44
			2	13.44
			2	13.44
19/12/2025	16:40:32.310	150		13.42
			150	13.42
			150	13.42
19/12/2025	16:39:34.595	550		13.42
			550	13.42
			550	13.42
19/12/2025	16:37:35.311	1		13.44
			1	13.44
			1	13.44
19/12/2025	16:37:22.328	1		13.42
			1	13.42
			1	13.42
19/12/2025	16:32:20.349	1		13.44
			1	13.44
			1	13.44
19/12/2025	16:31:10.997	100		13.44
			100	13.44
			100	13.44
19/12/2025	16:28:32.980	30		13.42
			30	13.42
			30	13.42
19/12/2025	16:27:12.033	806		13.40
			806	13.40
			806	13.40
19/12/2025	16:26:59.097	800		13.40
			800	13.40
			800	13.40
19/12/2025	16:20:33.434	500		13.42
			500	13.42
			500	13.42
19/12/2025	16:19:36.928	90		13.44
			90	13.44
			90	13.44
19/12/2025	16:19:06.289	200		13.44
			200	13.44
			200	13.44
19/12/2025	16:19:05.640	97		13.44
			97	13.44
			97	13.44
19/12/2025	16:18:24.147	1 200		13.44
			1 200	13.44
			1 200	13.44
19/12/2025	16:18:08.577	1 200		13.44
			1 200	13.44
			1 200	13.44
19/12/2025	16:17:57.333	1 200		13.44
			1 200	13.44
			1 200	13.44
19/12/2025	16:17:47.360	600		13.44
			600	13.44
			600	13.44
19/12/2025	16:17:24.069	1 200		13.44
			1 200	13.44
			1 200	13.44
19/12/2025	16:16:45.050	500		13.44
			500	13.44
			500	13.44
19/12/2025	16:15:48.218	800		13.44
			800	13.44
			800	13.44
19/12/2025	16:12:04.985	60		13.44
			60	13.44
			60	13.44
19/12/2025	16:11:24.188	1 000		13.42
			1 000	13.42
			1 000	13.42
19/12/2025	16:09:30.017	200		13.44
			200	13.44
			200	13.44
19/12/2025	16:09:19.652	38		13.44
			38	13.44
			38	13.44
19/12/2025	16:09:12.111	38		13.42
			38	13.42
			38	13.42
19/12/2025	16:08:32.542	1 053		13.44
			1 053	13.44
			1 053	13.44
19/12/2025	16:08:32.349	1 200		13.44
			1 200	13.44
			1 200	13.44
19/12/2025	16:08:23.594	1 200		13.44
			1 200	13.44
			1 200	13.44
19/12/2025	16:03:48.013	8		13.40
			8	13.40
			8	13.40
19/12/2025	16:03:02.530	160		13.40
			80	13.40
			80	13.40
			160	13.40
19/12/2025	16:00:35.032	50		13.38
			50	13.38
			50	13.38
19/12/2025	16:00:28.246	3		13.38
			3	13.38
			3	13.38
19/12/2025	16:00:05.819	4		13.42
			4	13.42
			4	13.42
19/12/2025	16:00:05.513	1		13.42
			1	13.42
			1	13.42
19/12/2025	15:56:10.030	38		13.40
			38	13.40
			38	13.40
19/12/2025	15:56:03.892	38		13.36
			38	13.36
			38	13.36
19/12/2025	15:50:07.310	8		13.38
			8	13.38
			8	13.38
19/12/2025	15:45:29.610	20		13.42
			20	13.42
			20	13.42
19/12/2025	15:44:07.948	1 000		13.42
			1 000	13.42
			784	13.42
			216	13.42
19/12/2025	15:42:12.458	180		13.38
			180	13.38
			180	13.38
19/12/2025	15:41:49.017	350		13.36
			150	13.36
			200	13.36
			350	13.36
19/12/2025	15:36:05.521	303		13.36
			303	13.36
			303	13.36
19/12/2025	15:35:54.768	331		13.34
			331	13.34
			331	13.34
19/12/2025	15:32:14.141	20		13.32
			20	13.32
			20	13.32
19/12/2025	15:31:18.442	600		13.34
			600	13.34
			600	13.34
19/12/2025	15:27:54.394	192		13.32
			192	13.32
			192	13.32
19/12/2025	15:27:54.334	90		13.30
			90	13.30
			90	13.30
19/12/2025	15:27:49.955	1 200		13.30
			1 200	13.30
			1 200	13.30
19/12/2025	15:27:39.424	1 200		13.30
			1 200	13.30
			1 200	13.30
19/12/2025	15:14:11.989	716		13.30
			716	13.30
			716	13.30
19/12/2025	15:14:02.997	384		13.30
			384	13.30
			384	13.30
19/12/2025	15:13:46.199	150		13.28
			150	13.28
			150	13.28
19/12/2025	15:13:17.535	22		13.30
			22	13.30
			22	13.30
19/12/2025	15:05:16.986	20		13.30
			20	13.30
			20	13.30
19/12/2025	15:04:04.613	477		13.28
			477	13.28
			477	13.28
19/12/2025	14:56:20.476	37		13.30
			37	13.30
			37	13.30
19/12/2025	14:53:00.921	40		13.30
			40	13.30
			40	13.30
19/12/2025	14:51:38.163	263		13.32
			263	13.32
			263	13.32
19/12/2025	14:50:30.467	754		13.32
			754	13.32
			754	13.32
19/12/2025	14:46:31.473	500		13.30
			500	13.30
			500	13.30
19/12/2025	14:39:45.364	279		13.30
			279	13.30
			279	13.30
19/12/2025	14:39:14.664	300		13.32
			300	13.32
			300	13.32
19/12/2025	14:37:31.570	3		13.30
			3	13.30
			3	13.30
19/12/2025	14:28:45.781	1 100		13.32
			1 100	13.32
			1 100	13.32
19/12/2025	14:26:24.614	315		13.28
			315	13.28
			315	13.28
19/12/2025	14:25:47.780	1 200		13.28
			1 200	13.28
			1 200	13.28
19/12/2025	14:25:16.307	1 100		13.28
			1 100	13.28
			1 100	13.28
19/12/2025	14:25:16.132	1 200		13.28
			1 200	13.28
			1 200	13.28
19/12/2025	14:24:33.116	1 200		13.28
			1 200	13.28
			1 200	13.28
19/12/2025	14:20:15.331	750		13.30
			750	13.30
			750	13.30
19/12/2025	14:18:55.497	500		13.32
			500	13.32
			500	13.32
19/12/2025	14:16:44.587	100		13.30
			100	13.30
			100	13.30
19/12/2025	14:15:28.723	621		13.28
			621	13.28
			621	13.28
19/12/2025	14:15:21.209	1 200		13.28
			1 200	13.28
			1 200	13.28
19/12/2025	14:13:20.437	800		13.30
			800	13.30
			800	13.30
19/12/2025	14:12:42.884	100		13.30
			100	13.30
			100	13.30
19/12/2025	14:12:15.768	16		13.30
			16	13.30
			16	13.30
19/12/2025	14:10:22.518	4		13.32
			4	13.32
			4	13.32
19/12/2025	14:10:02.462	50		13.32
			50	13.32
			50	13.32
19/12/2025	14:09:45.497	383		13.30
			383	13.30
			383	13.30
19/12/2025	14:06:03.883	2		13.32
			2	13.32
			2	13.32
19/12/2025	13:57:02.178	75		13.30
			75	13.30
			75	13.30
19/12/2025	13:56:19.879	16		13.30
			16	13.30
			16	13.30
19/12/2025	13:52:23.933	1 200		13.30
			1 200	13.30
			1 200	13.30
19/12/2025	13:45:55.263	1		13.30
			1	13.30
			1	13.30
19/12/2025	13:43:24.670	1		13.26
			1	13.26
			1	13.26
19/12/2025	13:35:36.740	30		13.30
			30	13.30
			30	13.30
19/12/2025	13:32:38.216	509		13.26
			509	13.26
			509	13.26
19/12/2025	13:31:41.635	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	13:27:51.027	180		13.26
			180	13.26
			180	13.26
19/12/2025	13:26:33.777	118		13.28
			118	13.28
			118	13.28
19/12/2025	13:25:51.888	151		13.28
			151	13.28
			151	13.28
19/12/2025	13:22:39.985	193		13.26
			193	13.26
			193	13.26
19/12/2025	13:22:16.888	14 512		13.24
			14 512	13.24
			14 512	13.24
19/12/2025	13:22:03.034	1 200		13.24
			1 200	13.24
			1 200	13.24
19/12/2025	13:21:29.696	1 200		13.24
			1 200	13.24
			1 200	13.24
19/12/2025	13:21:27.490	320		13.24
			100	13.24
			320	13.24
			220	13.24
19/12/2025	13:20:37.980	40		13.26
			40	13.26
			40	13.26
19/12/2025	13:10:35.716	1 000		13.26
			1 000	13.26
			1 000	13.26
19/12/2025	13:05:50.876	9		13.32
			9	13.32
			9	13.32
19/12/2025	13:00:33.775	50		13.30
			50	13.30
			50	13.30
19/12/2025	12:52:45.559	1		13.34
			1	13.34
			1	13.34
19/12/2025	12:47:49.109	100		13.32
			100	13.32
			100	13.32
19/12/2025	12:45:17.623	20		13.34
			20	13.34
			20	13.34
19/12/2025	12:43:52.531	900		13.32
			900	13.32
			900	13.32
19/12/2025	12:40:14.156	38		13.34
			38	13.34
			38	13.34
19/12/2025	12:40:06.709	38		13.32
			38	13.32
			38	13.32
19/12/2025	12:39:34.713	1		13.34
			1	13.34
			1	13.34
19/12/2025	12:38:59.988	1		13.30
			1	13.30
			1	13.30
19/12/2025	12:33:20.020	750		13.34
			750	13.34
			750	13.34
19/12/2025	12:32:13.193	369		13.32
			369	13.32
			369	13.32
19/12/2025	12:32:03.577	1 200		13.32
			1 121	13.32
			1 200	13.32
			79	13.32
19/12/2025	12:30:41.118	7		13.30
			7	13.30
			7	13.30
19/12/2025	12:27:53.914	975		13.30
			300	13.30
			77	13.30
			448	13.30
			150	13.30
			975	13.30
19/12/2025	12:27:40.868	1 200		13.30
			1 200	13.30
			1 200	13.30
19/12/2025	12:19:21.303	16		13.28
			16	13.28
			16	13.28
19/12/2025	12:18:39.095	25		13.28
			25	13.28
			25	13.28
19/12/2025	12:17:17.519	75		13.26
			75	13.26
			75	13.26
19/12/2025	12:11:25.245	15		13.24
			15	13.24
			15	13.24
19/12/2025	12:08:36.577	5		13.26
			5	13.26
			5	13.26
19/12/2025	12:07:40.505	302		13.24
			302	13.24
			302	13.24
19/12/2025	12:05:58.884	2		13.24
			2	13.24
			2	13.24
19/12/2025	11:57:31.119	830		13.24
			830	13.24
			830	13.24
19/12/2025	11:45:42.857	8		13.28
			8	13.28
			8	13.28
19/12/2025	11:45:33.807	210		13.28
			210	13.28
			210	13.28
19/12/2025	11:43:48.618	255		13.28
			255	13.28
			255	13.28
19/12/2025	11:43:48.415	1 200		13.28
			1 200	13.28
			1 200	13.28
19/12/2025	11:43:14.817	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	11:40:38.978	310		13.22
			310	13.22
			310	13.22
19/12/2025	11:38:38.593	37		13.26
			37	13.26
			37	13.26
19/12/2025	11:38:29.488	63		13.24
			63	13.24
			63	13.24
19/12/2025	11:37:57.362	240		13.26
			240	13.26
			240	13.26
19/12/2025	11:35:54.387	62		13.26
			62	13.26
			62	13.26
19/12/2025	11:33:42.865	120		13.24
			120	13.24
			120	13.24
19/12/2025	11:33:20.495	236		13.26
			236	13.26
			236	13.26
19/12/2025	11:31:50.781	339		13.26
			339	13.26
			339	13.26
19/12/2025	11:30:56.825	423		13.26
			423	13.26
			423	13.26
19/12/2025	11:28:35.770	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	11:27:54.353	696		13.24
			696	13.24
			696	13.24
19/12/2025	11:27:54.183	1 554		13.24
			1 200	13.24
			1 554	13.24
			354	13.24
19/12/2025	11:27:12.064	1 000		13.28
			1 000	13.28
			1 000	13.28
19/12/2025	11:27:06.631	527		13.28
			527	13.28
			527	13.28
19/12/2025	11:25:02.277	184		13.24
			184	13.24
			184	13.24
19/12/2025	11:23:20.336	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	11:23:10.596	525		13.24
			525	13.24
			525	13.24
19/12/2025	11:23:10.328	1 275		13.24
			75	13.24
			1 200	13.24
			1 275	13.24
19/12/2025	11:22:53.281	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	11:19:54.083	105		13.26
			105	13.26
			105	13.26
19/12/2025	11:15:21.259	100		13.28
			100	13.28
			100	13.28
19/12/2025	11:12:53.314	1 352		13.30
			1 352	13.30
			1 352	13.30
19/12/2025	11:12:16.538	1 200		13.28
			1 200	13.28
			1 200	13.28
19/12/2025	11:10:15.138	216		13.26
			216	13.26
			216	13.26
19/12/2025	11:05:21.937	150		13.26
			150	13.26
			150	13.26
19/12/2025	11:00:26.247	200		13.24
			100	13.24
			95	13.24
			200	13.24
			5	13.24
19/12/2025	10:44:28.122	2		13.26
			2	13.26
			2	13.26
19/12/2025	10:42:45.483	1		13.26
			1	13.26
			1	13.26
19/12/2025	10:41:32.094	3		13.26
			3	13.26
			3	13.26
19/12/2025	10:41:04.691	1		13.26
			1	13.26
			1	13.26
19/12/2025	10:40:26.544	238		13.26
			238	13.26
			238	13.26
19/12/2025	10:40:15.280	7		13.28
			7	13.28
			7	13.28
19/12/2025	10:40:08.268	38		13.28
			38	13.28
			38	13.28
19/12/2025	10:39:58.205	38		13.26
			38	13.26
			38	13.26
19/12/2025	10:38:45.594	150		13.28
			150	13.28
			150	13.28
19/12/2025	10:32:01.688	1		13.26
			1	13.26
			1	13.26
19/12/2025	10:31:25.325	350		13.26
			350	13.26
			350	13.26
19/12/2025	10:29:58.332	29		13.24
			29	13.24
			29	13.24
19/12/2025	10:28:39.531	573		13.26
			366	13.26
			573	13.26
			207	13.26
19/12/2025	10:28:38.028	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	10:28:07.608	1 000		13.24
			1 000	13.24
			1 000	13.24
19/12/2025	10:27:30.910	600		13.24
			600	13.24
			600	13.24
19/12/2025	10:27:24.578	600		13.24
			600	13.24
			600	13.24
19/12/2025	10:26:10.513	900		13.24
			900	13.24
			900	13.24
19/12/2025	10:25:26.286	600		13.26
			600	13.26
			600	13.26
19/12/2025	10:24:25.559	1 100		13.26
			1 100	13.26
			1 100	13.26
19/12/2025	10:23:20.943	600		13.26
			600	13.26
			600	13.26
19/12/2025	10:22:42.410	600		13.26
			600	13.26
			600	13.26
19/12/2025	10:22:15.236	500		13.26
			500	13.26
			500	13.26
19/12/2025	10:22:01.621	1 100		13.26
			1 100	13.26
			1 100	13.26
19/12/2025	10:20:14.348	600		13.22
			600	13.22
			600	13.22
19/12/2025	10:20:14.195	1 200		13.22
			1 200	13.22
			1 200	13.22
19/12/2025	10:19:53.170	1 200		13.24
			1 200	13.24
			1 200	13.24
19/12/2025	10:18:53.295	4		13.26
			4	13.26
			4	13.26
19/12/2025	10:13:04.180	1 200		13.26
			1 200	13.26
			1 200	13.26
19/12/2025	10:12:59.857	600		13.26
			600	13.26
			600	13.26
19/12/2025	10:12:42.020	8		13.24
			8	13.24
			8	13.24
19/12/2025	10:12:37.999	1		13.26
			1	13.26
			1	13.26
19/12/2025	10:12:14.078	600		13.26
			600	13.26
			600	13.26
19/12/2025	10:12:08.687	500		13.26
			500	13.26
			500	13.26
19/12/2025	10:12:00.243	37		13.24
			37	13.24
			37	13.24
19/12/2025	10:09:02.948	1 200		13.24
			190	13.24
			1 200	13.24
			1 010	13.24
19/12/2025	10:05:28.094	20		13.22
			20	13.22
			20	13.22
19/12/2025	10:05:08.730	1 100		13.22
			1 100	13.22
			1 100	13.22
19/12/2025	10:05:08.226	1 100		13.22
			1 100	13.22
			1 100	13.22
19/12/2025	10:05:05.973	554		13.20
			554	13.20
			554	13.20
19/12/2025	10:04:57.142	500		13.22
			500	13.22
			500	13.22
19/12/2025	10:04:34.121	500		13.22
			500	13.22
			500	13.22
19/12/2025	10:03:22.889	160		13.22
			160	13.22
			160	13.22
19/12/2025	10:02:16.194	1 000		13.22
			1 000	13.22
			1 000	13.22
19/12/2025	09:58:58.328	505		13.18
			505	13.18
			505	13.18
19/12/2025	09:54:26.456	16		13.16
			16	13.16
			16	13.16
19/12/2025	09:53:56.919	4		13.18
			4	13.18
			4	13.18
19/12/2025	09:51:25.009	410		13.18
			410	13.18
			410	13.18
19/12/2025	09:48:49.393	1 144		13.20
			1 144	13.20
			1 144	13.20
19/12/2025	09:48:43.333	30		13.22
			30	13.22
			30	13.22
19/12/2025	09:47:25.166	75		13.22
			75	13.22
			75	13.22
19/12/2025	09:46:41.981	344		13.20
			344	13.20
			344	13.20
19/12/2025	09:45:51.075	892		13.20
			892	13.20
			892	13.20
19/12/2025	09:42:39.489	1 095		13.20
			1 095	13.20
			1 095	13.20
19/12/2025	09:42:39.314	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:39.186	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:39.048	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:38.825	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:38.697	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:31.431	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:31.308	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:31.150	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:30.989	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:30.873	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:30.677	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:29.878	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:42:18.798	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:41:44.412	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:40:49.141	150		13.20
			150	13.20
			150	13.20
19/12/2025	09:38:52.303	40		13.20
			40	13.20
			40	13.20
19/12/2025	09:37:57.407	110		13.18
			110	13.18
			110	13.18
19/12/2025	09:32:41.105	1 000		13.20
			1 000	13.20
			1 000	13.20
19/12/2025	09:30:17.176	1 200		13.22
			1 200	13.22
			900	13.22
			300	13.22
19/12/2025	09:29:11.586	1 151		13.18
			1 151	13.18
			1 151	13.18
19/12/2025	09:29:10.668	1 200		13.18
			1 200	13.18
			1 200	13.18
19/12/2025	09:28:50.686	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:28:36.404	1 200		13.20
			1 200	13.20
			1 200	13.20
19/12/2025	09:28:01.311	800		13.22
			800	13.22
			800	13.22
19/12/2025	09:25:13.520	1 000		13.22
			1 000	13.22
			1 000	13.22
19/12/2025	09:23:43.730	86		13.24
			86	13.24
			86	13.24
19/12/2025	09:18:58.269	134		13.24
			134	13.24
			134	13.24
19/12/2025	09:16:01.212	38		13.24
			38	13.24
			38	13.24
19/12/2025	09:15:52.951	38		13.22
			38	13.22
			38	13.22
19/12/2025	09:12:59.234	60		13.24
			60	13.24
			60	13.24
19/12/2025	09:07:32.317	110		13.22
			110	13.22
			110	13.22
19/12/2025	09:07:05.156	1		13.20
			1	13.20
			1	13.20

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

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice