Rolls Royce Holdings PLC

322

267

13.28

Date Time Volume Order Volume Price
16/09/2025 15:19:21.686 1   13.28
      1 13.28
      1 13.28
16/09/2025 15:19:05.358 800   13.30
      800 13.30
      800 13.30
16/09/2025 15:18:44.239 38   13.26
      38 13.26
      38 13.26
16/09/2025 15:17:02.910 80   13.28
      80 13.28
      80 13.28
16/09/2025 15:11:50.999 245   13.28
      245 13.28
      245 13.28
16/09/2025 15:11:33.547 125   13.26
      125 13.26
      125 13.26
16/09/2025 15:08:33.069 100   13.24
      100 13.24
      100 13.24
16/09/2025 15:08:22.503 226   13.26
      226 13.26
      226 13.26
16/09/2025 15:07:57.352 60   13.26
      60 13.26
      60 13.26
16/09/2025 15:06:43.404 2   13.26
      2 13.26
      2 13.26
16/09/2025 15:05:44.920 760   13.26
      760 13.26
      760 13.26
16/09/2025 15:04:17.381 1   13.24
      1 13.24
      1 13.24
16/09/2025 15:00:48.022 200   13.24
      200 13.24
      200 13.24
16/09/2025 15:00:22.386 4   13.26
      4 13.26
      4 13.26
16/09/2025 14:55:00.369 810   13.22
      810 13.22
      810 13.22
16/09/2025 14:54:22.932 75   13.24
      75 13.24
      75 13.24
16/09/2025 14:53:10.813 20   13.24
      20 13.24
      20 13.24
16/09/2025 14:50:22.898 2   13.24
      2 13.24
      2 13.24
16/09/2025 14:49:11.258 25   13.24
      25 13.24
      25 13.24
16/09/2025 14:45:34.660 120   13.22
      120 13.22
      120 13.22
16/09/2025 14:45:12.404 75   13.22
      75 13.22
      75 13.22
16/09/2025 14:44:30.269 135   13.20
      135 13.20
      135 13.20
16/09/2025 14:43:33.011 1   13.22
      1 13.22
      1 13.22
16/09/2025 14:43:18.064 3   13.20
      3 13.20
      3 13.20
16/09/2025 14:41:04.265 160   13.20
      160 13.20
      160 13.20
16/09/2025 14:39:33.740 151   13.22
      151 13.22
      151 13.22
16/09/2025 14:33:09.527 10   13.22
      10 13.22
      10 13.22
16/09/2025 14:31:58.337 38   13.18
      38 13.18
      38 13.18
16/09/2025 14:28:58.399 30   13.20
      30 13.20
      30 13.20
16/09/2025 14:25:31.360 50   13.22
      50 13.22
      50 13.22
16/09/2025 14:22:56.765 3   13.20
      3 13.20
      3 13.20
16/09/2025 14:22:46.039 260   13.18
      260 13.18
      260 13.18
16/09/2025 14:20:31.802 2 000   13.16
      2 000 13.16
      2 000 13.16
16/09/2025 14:17:54.766 75   13.18
      75 13.18
      75 13.18
16/09/2025 14:14:42.673 150   13.16
      150 13.16
      150 13.16
16/09/2025 14:13:56.933 1   13.18
      1 13.18
      1 13.18
16/09/2025 14:13:41.606 262   13.20
      262 13.20
      262 13.20
16/09/2025 14:13:33.832 2 000   13.20
      2 000 13.20
      2 000 13.20
16/09/2025 14:11:55.365 5 272   13.18
      29 13.18
      5 272 13.18
      5 033 13.18
      100 13.18
      10 13.18
      100 13.18
16/09/2025 14:11:16.646 2 000   13.20
      2 000 13.20
      2 000 13.20
16/09/2025 14:05:01.610 150   13.22
      150 13.22
      150 13.22
16/09/2025 14:04:23.869 226   13.22
      226 13.22
      226 13.22
16/09/2025 14:04:17.758 16   13.22
      16 13.22
      16 13.22
16/09/2025 13:54:39.492 104   13.22
      104 13.22
      104 13.22
16/09/2025 13:52:33.861 445   13.22
      445 13.22
      445 13.22
16/09/2025 13:51:04.061 1 950   13.24
      1 950 13.24
      195 13.24
      5 13.24
      600 13.24
      250 13.24
      900 13.24
16/09/2025 13:46:54.764 3   13.24
      3 13.24
      3 13.24
16/09/2025 13:46:42.382 1   13.26
      1 13.26
      1 13.26
16/09/2025 13:44:13.177 2 000   13.24
      2 000 13.24
      2 000 13.24
16/09/2025 13:42:48.718 1 786   13.26
      1 786 13.26
      1 786 13.26
16/09/2025 13:42:02.100 756   13.26
      756 13.26
      756 13.26
16/09/2025 13:41:59.012 3   13.24
      3 13.24
      3 13.24
16/09/2025 13:33:37.608 9   13.26
      9 13.26
      9 13.26
16/09/2025 13:32:53.278 500   13.28
      500 13.28
      500 13.28
16/09/2025 13:32:36.558 2 000   13.28
      2 000 13.28
      2 000 13.28
16/09/2025 13:29:58.841 37   13.28
      37 13.28
      37 13.28
16/09/2025 13:29:34.735 20   13.28
      20 13.28
      20 13.28
16/09/2025 13:27:12.237 5   13.28
      5 13.28
      5 13.28
16/09/2025 13:20:41.960 250   13.28
      250 13.28
      250 13.28
16/09/2025 13:15:07.813 235   13.20
      235 13.20
      235 13.20
16/09/2025 13:15:07.199 212   13.20
      212 13.20
      30 13.20
      182 13.20
16/09/2025 13:12:47.500 130   13.26
      130 13.26
      130 13.26
16/09/2025 13:08:17.200 20   13.28
      20 13.28
      20 13.28
16/09/2025 13:07:35.143 102   13.24
      102 13.24
      102 13.24
16/09/2025 13:02:34.145 300   13.26
      300 13.26
      300 13.26
16/09/2025 12:57:07.861 37   13.28
      37 13.28
      37 13.28
16/09/2025 12:55:40.164 100   13.28
      100 13.28
      100 13.28
16/09/2025 12:55:05.616 300   13.26
      300 13.26
      300 13.26
16/09/2025 12:54:31.287 2   13.26
      2 13.26
      2 13.26
16/09/2025 12:52:40.203 1   13.30
      1 13.30
      1 13.30
16/09/2025 12:50:10.585 3   13.28
      3 13.28
      3 13.28
16/09/2025 12:49:39.491 16   13.30
      16 13.30
      16 13.30
16/09/2025 12:49:17.761 300   13.28
      300 13.28
      300 13.28
16/09/2025 12:46:12.546 11   13.30
      11 13.30
      11 13.30
16/09/2025 12:44:19.894 1   13.28
      1 13.28
      1 13.28
16/09/2025 12:44:10.202 31   13.28
      31 13.28
      31 13.28
16/09/2025 12:43:23.763 53   13.28
      53 13.28
      53 13.28
16/09/2025 12:40:37.269 600   13.28
      600 13.28
      600 13.28
16/09/2025 12:39:01.625 4   13.28
      4 13.28
      4 13.28
16/09/2025 12:38:53.471 76   13.28
      76 13.28
      76 13.28
16/09/2025 12:30:05.131 1   13.26
      1 13.26
      1 13.26
16/09/2025 12:28:29.989 10   13.26
      10 13.26
      10 13.26
16/09/2025 12:24:44.837 1 027   13.26
      1 027 13.26
      1 027 13.26
16/09/2025 12:19:16.346 650   13.28
      650 13.28
      650 13.28
16/09/2025 12:13:48.701 200   13.30
      200 13.30
      200 13.30
16/09/2025 12:11:16.497 750   13.30
      750 13.30
      750 13.30
16/09/2025 12:10:41.632 80   13.30
      80 13.30
      80 13.30
16/09/2025 12:07:01.584 391   13.28
      391 13.28
      391 13.28
16/09/2025 12:00:52.009 200   13.28
      200 13.28
      200 13.28
16/09/2025 11:56:32.309 300   13.24
      300 13.24
      300 13.24
16/09/2025 11:55:21.998 1 000   13.26
      1 000 13.26
      1 000 13.26
16/09/2025 11:53:32.116 300   13.24
      300 13.24
      300 13.24
16/09/2025 11:51:34.551 55   13.26
      55 13.26
      55 13.26
16/09/2025 11:45:16.750 200   13.28
      200 13.28
      200 13.28
16/09/2025 11:43:55.749 2   13.28
      2 13.28
      2 13.28
16/09/2025 11:43:01.500 376   13.26
      376 13.26
      376 13.26
16/09/2025 11:40:23.049 80   13.26
      80 13.26
      80 13.26
16/09/2025 11:39:43.544 300   13.26
      300 13.26
      300 13.26
16/09/2025 11:37:35.633 6   13.30
      6 13.30
      6 13.30
16/09/2025 11:36:56.995 20   13.30
      20 13.30
      20 13.30
16/09/2025 11:36:24.817 1 200   13.26
      1 200 13.26
      1 200 13.26
16/09/2025 11:34:47.215 1 200   13.26
      1 200 13.26
      1 200 13.26
16/09/2025 11:34:35.586 50   13.28
      50 13.28
      50 13.28
16/09/2025 11:33:52.972 600   13.30
      600 13.30
      600 13.30
16/09/2025 11:33:26.782 2   13.30
      2 13.30
      2 13.30
16/09/2025 11:32:37.562 176   13.26
      176 13.26
      176 13.26
16/09/2025 11:32:01.418 170   13.26
      170 13.26
      170 13.26
16/09/2025 11:31:00.696 70   13.28
      70 13.28
      70 13.28
16/09/2025 11:29:35.867 225   13.28
      225 13.28
      225 13.28
16/09/2025 11:29:12.962 19   13.24
      19 13.24
      19 13.24
16/09/2025 11:28:36.163 400   13.24
      400 13.24
      400 13.24
16/09/2025 11:26:05.380 500   13.28
      500 13.28
      500 13.28
16/09/2025 11:25:14.739 38   13.28
      38 13.28
      38 13.28
16/09/2025 11:25:01.167 100   13.26
      100 13.26
      100 13.26
16/09/2025 11:19:45.901 1 000   13.28
      1 000 13.28
      1 000 13.28
16/09/2025 11:17:44.245 100   13.26
      100 13.26
      100 13.26
16/09/2025 11:17:42.146 300   13.26
      300 13.26
      300 13.26
16/09/2025 11:16:02.505 10   13.28
      10 13.28
      10 13.28
16/09/2025 11:15:20.248 1 127   13.30
      1 127 13.30
      1 127 13.30
16/09/2025 11:12:36.092 10   13.30
      10 13.30
      10 13.30
16/09/2025 11:12:21.848 367   13.24
      367 13.24
      367 13.24
16/09/2025 11:11:43.948 1 200   13.26
      1 200 13.26
      1 200 13.26
16/09/2025 11:11:43.886 222   13.26
      222 13.26
      222 13.26
16/09/2025 11:10:45.942 105   13.28
      105 13.28
      105 13.28
16/09/2025 11:10:35.364 9   13.28
      9 13.28
      9 13.28
16/09/2025 11:08:36.261 10   13.30
      10 13.30
      10 13.30
16/09/2025 11:08:25.993 80   13.30
      80 13.30
      80 13.30
16/09/2025 11:05:38.539 1 200   13.28
      880 13.28
      200 13.28
      1 200 13.28
      120 13.28
16/09/2025 11:03:02.763 87   13.28
      87 13.28
      87 13.28
16/09/2025 11:02:26.071 1 750   13.30
      750 13.30
      1 750 13.30
      1 000 13.30
16/09/2025 10:57:55.858 159   13.32
      159 13.32
      159 13.32
16/09/2025 10:57:39.255 100   13.32
      100 13.32
      100 13.32
16/09/2025 10:56:59.871 11   13.32
      11 13.32
      11 13.32
16/09/2025 10:55:09.420 150   13.32
      150 13.32
      150 13.32
16/09/2025 10:54:48.475 200   13.32
      200 13.32
      200 13.32
16/09/2025 10:54:07.342 50   13.32
      50 13.32
      50 13.32
16/09/2025 10:52:13.664 150   13.32
      150 13.32
      150 13.32
16/09/2025 10:50:41.377 300   13.32
      300 13.32
      300 13.32
16/09/2025 10:46:52.756 150   13.32
      150 13.32
      150 13.32
16/09/2025 10:45:45.485 6   13.32
      6 13.32
      6 13.32
16/09/2025 10:45:15.780 341   13.32
      341 13.32
      341 13.32
16/09/2025 10:44:34.167 29   13.32
      29 13.32
      29 13.32
16/09/2025 10:40:50.778 200   13.32
      200 13.32
      200 13.32
16/09/2025 10:39:57.273 50   13.32
      50 13.32
      50 13.32
16/09/2025 10:34:35.147 114   13.30
      114 13.30
      114 13.30
16/09/2025 10:33:13.537 100   13.34
      100 13.34
      100 13.34
16/09/2025 10:33:07.777 10   13.34
      10 13.34
      10 13.34
16/09/2025 10:31:28.008 100   13.34
      100 13.34
      100 13.34
16/09/2025 10:31:24.278 500   13.32
      500 13.32
      500 13.32
16/09/2025 10:30:50.084 60   13.34
      60 13.34
      60 13.34
16/09/2025 10:27:52.748 350   13.34
      350 13.34
      350 13.34
16/09/2025 10:27:19.307 35   13.30
      35 13.30
      35 13.30
16/09/2025 10:21:37.464 10   13.32
      10 13.32
      10 13.32
16/09/2025 10:18:08.960 55   13.32
      55 13.32
      55 13.32
16/09/2025 10:14:01.435 1   13.30
      1 13.30
      1 13.30
16/09/2025 10:12:10.936 16   13.30
      16 13.30
      16 13.30
16/09/2025 10:11:28.929 341   13.30
      341 13.30
      341 13.30
16/09/2025 10:10:52.299 38   13.30
      38 13.30
      38 13.30
16/09/2025 10:08:55.334 500   13.32
      500 13.32
      500 13.32
16/09/2025 10:07:21.657 10   13.32
      10 13.32
      10 13.32
16/09/2025 10:06:53.700 500   13.34
      500 13.34
      500 13.34
16/09/2025 10:06:50.298 1 200   13.34
      1 200 13.34
      1 200 13.34
16/09/2025 10:05:27.381 80   13.36
      80 13.36
      80 13.36
16/09/2025 10:03:33.744 1   13.36
      1 13.36
      1 13.36
16/09/2025 10:03:22.809 2   13.36
      2 13.36
      2 13.36
16/09/2025 10:01:37.922 13   13.34
      13 13.34
      13 13.34
16/09/2025 10:01:35.394 5   13.36
      5 13.36
      5 13.36
16/09/2025 10:01:31.153 11   13.36
      11 13.36
      11 13.36
16/09/2025 09:59:41.442 38   13.34
      38 13.34
      38 13.34
16/09/2025 09:58:45.666 100   13.34
      100 13.34
      100 13.34
16/09/2025 09:58:31.843 20   13.34
      20 13.34
      20 13.34
16/09/2025 09:58:25.460 150   13.32
      150 13.32
      150 13.32
16/09/2025 09:52:24.292 374   13.30
      374 13.30
      374 13.30
16/09/2025 09:51:57.630 1 200   13.32
      1 200 13.32
      1 200 13.32
16/09/2025 09:49:48.978 22   13.28
      22 13.28
      22 13.28
16/09/2025 09:48:00.827 250   13.28
      250 13.28
      250 13.28
16/09/2025 09:48:00.750 567   13.30
      45 13.30
      222 13.30
      567 13.30
      200 13.30
      100 13.30
16/09/2025 09:47:03.493 380   13.32
      380 13.32
      380 13.32
16/09/2025 09:46:16.338 200   13.32
      200 13.32
      200 13.32
16/09/2025 09:40:28.572 148   13.34
      148 13.34
      148 13.34
16/09/2025 09:39:04.499 94   13.34
      94 13.34
      94 13.34
16/09/2025 09:38:34.946 597   13.36
      597 13.36
      597 13.36
16/09/2025 09:37:20.790 75   13.38
      75 13.38
      75 13.38
16/09/2025 09:34:41.777 100   13.34
      100 13.34
      100 13.34
16/09/2025 09:34:13.097 100   13.34
      100 13.34
      100 13.34
16/09/2025 09:33:55.263 200   13.32
      200 13.32
      200 13.32
16/09/2025 09:33:08.769 500   13.32
      500 13.32
      500 13.32
16/09/2025 09:32:58.847 1 200   13.34
      1 200 13.34
      1 200 13.34
16/09/2025 09:32:49.462 500   13.32
      500 13.32
      500 13.32
16/09/2025 09:32:35.981 100   13.34
      100 13.34
      100 13.34
16/09/2025 09:32:10.293 500   13.32
      500 13.32
      500 13.32
16/09/2025 09:31:49.607 400   13.34
      400 13.34
      400 13.34
16/09/2025 09:30:50.894 50   13.32
      50 13.32
      50 13.32
16/09/2025 09:30:30.793 1   13.32
      1 13.32
      1 13.32
16/09/2025 09:30:04.513 770   13.34
      770 13.34
      400 13.34
      370 13.34
16/09/2025 09:29:08.762 1 800   13.36
      1 800 13.36
      1 800 13.36
16/09/2025 09:28:57.284 1 200   13.36
      1 200 13.36
      1 200 13.36
16/09/2025 09:26:36.839 4   13.36
      4 13.36
      4 13.36
16/09/2025 09:24:47.893 280   13.38
      280 13.38
      280 13.38
16/09/2025 09:19:53.802 38   13.36
      38 13.36
      38 13.36
16/09/2025 09:18:43.123 300   13.36
      300 13.36
      300 13.36
16/09/2025 09:18:08.500 12   13.34
      12 13.34
      12 13.34
16/09/2025 09:17:22.304 50   13.36
      50 13.36
      50 13.36
16/09/2025 09:15:32.103 1 200   13.36
      1 200 13.36
      1 200 13.36
16/09/2025 09:15:14.341 100   13.36
      100 13.36
      100 13.36
16/09/2025 09:13:57.865 300   13.36
      300 13.36
      300 13.36
16/09/2025 09:13:45.133 36   13.36
      36 13.36
      36 13.36
16/09/2025 09:13:38.647 111   13.36
      111 13.36
      111 13.36
16/09/2025 09:13:20.295 15   13.36
      15 13.36
      15 13.36
16/09/2025 09:12:34.088 20   13.36
      20 13.36
      20 13.36
16/09/2025 09:12:31.171 188   13.34
      188 13.34
      188 13.34
16/09/2025 09:10:54.391 1 200   13.38
      1 200 13.38
      1 200 13.38
16/09/2025 09:09:59.246 19   13.38
      19 13.38
      19 13.38
16/09/2025 09:09:35.135 10   13.38
      10 13.38
      10 13.38
16/09/2025 09:09:28.926 300   13.36
      300 13.36
      300 13.36
16/09/2025 09:08:15.139 1 200   13.36
      1 200 13.36
      1 200 13.36
16/09/2025 09:08:07.462 950   13.36
      950 13.36
      400 13.36
      400 13.36
      150 13.36
16/09/2025 09:08:07.338 822   13.38
      45 13.38
      31 13.38
      11 13.38
      9 13.38
      16 13.38
      500 13.38
      776 13.38
      10 13.38
      16 13.38
      200 13.38
      30 13.38
16/09/2025 08:57:08.676 300   13.60
      300 13.60
      300 13.60
16/09/2025 08:56:55.514 1 400   13.60
      1 400 13.60
      900 13.60
      500 13.60
16/09/2025 08:55:01.950 500   13.56
      500 13.56
      500 13.56
16/09/2025 08:52:08.171 6   13.60
      6 13.60
      6 13.60
16/09/2025 08:51:09.476 30   13.60
      30 13.60
      30 13.60
16/09/2025 08:42:01.692 500   13.60
      500 13.60
      500 13.60
16/09/2025 08:41:49.639 500   13.58
      500 13.58
      500 13.58
16/09/2025 08:41:16.764 1 500   13.58
      1 000 13.58
      1 250 13.58
      500 13.58
      250 13.58
16/09/2025 08:40:50.112 500   13.56
      500 13.56
      500 13.56
16/09/2025 08:40:04.602 8   13.56
      8 13.56
      8 13.56
16/09/2025 08:39:55.556 8   13.54
      8 13.54
      8 13.54
16/09/2025 08:38:56.083 370   13.56
      370 13.56
      370 13.56
16/09/2025 08:38:27.670 30   13.56
      30 13.56
      30 13.56
16/09/2025 08:35:30.773 37   13.56
      37 13.56
      37 13.56
16/09/2025 08:33:50.801 37   13.56
      37 13.56
      37 13.56
16/09/2025 08:33:05.505 220   13.56
      220 13.56
      220 13.56
16/09/2025 08:30:01.504 250   13.56
      250 13.56
      250 13.56
16/09/2025 08:18:41.615 20   13.56
      20 13.56
      20 13.56
16/09/2025 08:13:10.762 111   13.48
      111 13.48
      111 13.48
16/09/2025 08:12:45.322 6   13.56
      6 13.56
      6 13.56
16/09/2025 08:10:50.198 30   13.56
      30 13.56
      30 13.56
16/09/2025 08:10:02.183 400   13.56
      400 13.56
      400 13.56
16/09/2025 08:06:28.138 3   13.48
      3 13.48
      3 13.48
16/09/2025 08:06:05.791 259   13.56
      259 13.56
      259 13.56
16/09/2025 08:05:47.654 493   13.50
      4 13.50
      493 13.50
      339 13.50
      150 13.50
16/09/2025 08:05:33.975 2   13.54
      2 13.54
      2 13.54
16/09/2025 08:03:58.933 2 500   13.56
      2 500 13.56
      2 500 13.56
16/09/2025 08:03:01.489 500   13.58
      500 13.58
      500 13.58
16/09/2025 08:03:01.400 500   13.58
      500 13.58
      500 13.58
16/09/2025 08:02:55.885 100   13.60
      100 13.60
      100 13.60
16/09/2025 08:02:17.700 169   13.60
      169 13.60
      169 13.60
16/09/2025 08:01:47.708 500   13.58
      500 13.58
      500 13.58
16/09/2025 08:01:37.153 365   13.60
      365 13.60
      365 13.60
16/09/2025 08:00:52.292 300   13.60
      300 13.60
      300 13.60
16/09/2025 08:00:39.173 3   13.60
      3 13.60
      3 13.60
16/09/2025 08:00:21.180 2 456   13.62
      1 456 13.62
      1 000 13.62
      2 456 13.62
16/09/2025 08:00:10.140 1 357   13.60
      1 000 13.60
      357 13.60
      1 357 13.60
16/09/2025 08:00:02.643 57   13.58
      57 13.58
      57 13.58
16/09/2025 07:59:44.048 10   13.60
      10 13.60
      10 13.60
16/09/2025 07:59:36.915 100   13.60
      100 13.60
      100 13.60
16/09/2025 07:59:21.367 300   13.60
      233 13.60
      67 13.60
      300 13.60
16/09/2025 07:54:08.081 1 690   13.58
      1 000 13.58
      690 13.58
      1 690 13.58
16/09/2025 07:53:35.633 500   13.56
      500 13.56
      500 13.56
16/09/2025 07:52:29.254 445   13.56
      445 13.56
      445 13.56
16/09/2025 07:51:13.214 73   13.56
      73 13.56
      73 13.56
16/09/2025 07:43:17.846 20   13.52
      20 13.52
      20 13.52
16/09/2025 07:42:53.053 20   13.56
      20 13.56
      20 13.56
16/09/2025 07:36:50.936 10   13.58
      10 13.58
      10 13.58
16/09/2025 07:30:09.159 3 600   13.50
      10 13.50
      369 13.50
      1 000 13.50
      1 481 13.50
      20 13.50
      20 13.50
      2 13.50
      37 13.50
      100 13.50
      661 13.50
      3 000 13.50
      500 13.50
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)