Tradegate Exchange

Shell PLC

524

403

30.13

Date	Time	Volume	Order Volume	Price
16/12/2025	18:02:10.713	60		30.13
			60	30.13
			60	30.13
16/12/2025	18:00:28.861	10		30.195
			10	30.195
			10	30.195
16/12/2025	18:00:14.267	47		30.115
			47	30.115
			47	30.115
16/12/2025	17:58:53.035	10		30.12
			10	30.12
			10	30.12
16/12/2025	17:58:27.049	100		30.175
			100	30.175
			100	30.175
16/12/2025	17:58:03.288	169		30.185
			169	30.185
			169	30.185
16/12/2025	17:58:02.970	80		30.175
			80	30.175
			80	30.175
16/12/2025	17:57:18.220	200		30.12
			167	30.12
			33	30.12
			200	30.12
16/12/2025	17:53:18.656	53		30.18
			40	30.18
			13	30.18
			53	30.18
16/12/2025	17:50:26.485	280		30.19
			200	30.19
			280	30.19
			80	30.19
16/12/2025	17:38:58.778	66		30.15
			66	30.15
			66	30.15
16/12/2025	17:36:44.925	29		30.15
			29	30.15
			29	30.15
16/12/2025	17:36:38.136	50		30.15
			50	30.15
			50	30.15
16/12/2025	17:35:33.239	70		30.075
			70	30.075
			70	30.075
16/12/2025	17:33:31.324	66		30.055
			66	30.055
			66	30.055
16/12/2025	17:32:53.748	70		30.055
			70	30.055
			70	30.055
16/12/2025	17:27:15.115	100		30.055
			100	30.055
			100	30.055
16/12/2025	17:25:13.345	36		30.035
			36	30.035
			36	30.035
16/12/2025	17:24:06.993	100		30.04
			100	30.04
			100	30.04
16/12/2025	17:22:42.646	150		30.04
			150	30.04
			150	30.04
16/12/2025	17:21:45.889	124		30.02
			124	30.02
			124	30.02
16/12/2025	17:17:34.357	250		30.005
			250	30.005
			250	30.005
16/12/2025	17:16:34.773	32		30.02
			32	30.02
			32	30.02
16/12/2025	17:15:07.856	100		30.00
			100	30.00
			100	30.00
16/12/2025	17:14:55.753	2		30.00
			2	30.00
			2	30.00
16/12/2025	17:14:21.096	10		29.985
			10	29.985
			10	29.985
16/12/2025	17:13:48.133	60		29.98
			60	29.98
			60	29.98
16/12/2025	17:12:24.813	20		30.00
			20	30.00
			20	30.00
16/12/2025	17:12:23.647	46		29.98
			46	29.98
			46	29.98
16/12/2025	17:11:49.325	70		29.99
			70	29.99
			70	29.99
16/12/2025	17:11:37.614	23		30.00
			23	30.00
			23	30.00
16/12/2025	17:11:20.874	30		30.00
			30	30.00
			30	30.00
16/12/2025	17:10:30.369	112		30.005
			112	30.005
			112	30.005
16/12/2025	17:09:55.091	50		30.015
			50	30.015
			50	30.015
16/12/2025	17:09:06.947	5		30.015
			5	30.015
			5	30.015
16/12/2025	17:07:28.269	2		30.00
			2	30.00
			2	30.00
16/12/2025	17:07:01.723	50		30.005
			50	30.005
			50	30.005
16/12/2025	17:06:53.936	1		30.00
			1	30.00
			1	30.00
16/12/2025	17:06:21.233	1 000		29.995
			1 000	29.995
			1 000	29.995
16/12/2025	17:04:52.751	90		30.00
			90	30.00
			90	30.00
16/12/2025	17:04:52.622	115		30.00
			115	30.00
			115	30.00
16/12/2025	17:04:34.204	1 500		30.005
			1 500	30.005
			1 500	30.005
16/12/2025	17:03:20.734	100		30.035
			100	30.035
			100	30.035
16/12/2025	17:01:50.932	150		30.00
			150	30.00
			150	30.00
16/12/2025	16:58:21.377	50		29.925
			50	29.925
			50	29.925
16/12/2025	16:58:03.714	73		29.915
			73	29.915
			73	29.915
16/12/2025	16:56:39.399	100		29.90
			100	29.90
			100	29.90
16/12/2025	16:56:36.209	25		29.905
			25	29.905
			25	29.905
16/12/2025	16:56:19.791	1 600		29.91
			1 600	29.91
			1 600	29.91
16/12/2025	16:56:16.874	5		29.915
			5	29.915
			5	29.915
16/12/2025	16:56:15.585	115		29.915
			115	29.915
			115	29.915
16/12/2025	16:55:04.472	1		29.89
			1	29.89
			1	29.89
16/12/2025	16:53:24.664	67		29.87
			67	29.87
			67	29.87
16/12/2025	16:52:17.522	20		29.88
			20	29.88
			20	29.88
16/12/2025	16:51:58.684	34		29.87
			34	29.87
			34	29.87
16/12/2025	16:51:13.026	171		29.87
			171	29.87
			171	29.87
16/12/2025	16:51:03.904	100		29.86
			100	29.86
			100	29.86
16/12/2025	16:50:45.746	200		29.88
			200	29.88
			200	29.88
16/12/2025	16:48:50.912	20		29.89
			20	29.89
			20	29.89
16/12/2025	16:48:36.368	80		29.895
			80	29.895
			80	29.895
16/12/2025	16:47:50.851	100		29.895
			100	29.895
			100	29.895
16/12/2025	16:47:43.062	134		29.905
			134	29.905
			134	29.905
16/12/2025	16:47:39.136	1		29.905
			1	29.905
			1	29.905
16/12/2025	16:46:51.556	50		29.90
			50	29.90
			50	29.90
16/12/2025	16:45:54.334	62		29.87
			62	29.87
			62	29.87
16/12/2025	16:44:24.628	200		29.86
			200	29.86
			200	29.86
16/12/2025	16:43:53.320	100		29.845
			100	29.845
			100	29.845
16/12/2025	16:43:14.951	270		29.82
			270	29.82
			270	29.82
16/12/2025	16:42:47.783	102		29.81
			102	29.81
			102	29.81
16/12/2025	16:42:16.490	50		29.815
			50	29.815
			50	29.815
16/12/2025	16:40:52.112	50		29.80
			50	29.80
			50	29.80
16/12/2025	16:40:05.331	65		29.81
			65	29.81
			65	29.81
16/12/2025	16:37:28.765	88		29.81
			88	29.81
			88	29.81
16/12/2025	16:37:15.798	100		29.805
			100	29.805
			100	29.805
16/12/2025	16:36:18.835	670		29.815
			670	29.815
			670	29.815
16/12/2025	16:35:16.559	100		29.815
			100	29.815
			100	29.815
16/12/2025	16:33:05.324	20		29.825
			20	29.825
			20	29.825
16/12/2025	16:31:48.880	1 500		29.81
			1 500	29.81
			1 500	29.81
16/12/2025	16:29:51.239	50		29.825
			50	29.825
			50	29.825
16/12/2025	16:28:54.686	500		29.81
			500	29.81
			500	29.81
16/12/2025	16:28:23.298	100		29.795
			100	29.795
			100	29.795
16/12/2025	16:28:11.253	460		29.80
			410	29.80
			460	29.80
			50	29.80
16/12/2025	16:28:00.714	200		29.80
			100	29.80
			50	29.80
			50	29.80
			200	29.80
16/12/2025	16:26:27.083	188		29.805
			188	29.805
			188	29.805
16/12/2025	16:25:29.187	90		29.81
			90	29.81
			90	29.81
16/12/2025	16:25:09.418	100		29.82
			100	29.82
			100	29.82
16/12/2025	16:24:57.975	45		29.825
			45	29.825
			45	29.825
16/12/2025	16:24:44.824	100		29.825
			100	29.825
			100	29.825
16/12/2025	16:24:37.186	50		29.825
			50	29.825
			50	29.825
16/12/2025	16:23:55.091	30		29.835
			30	29.835
			30	29.835
16/12/2025	16:23:51.473	65		29.84
			65	29.84
			65	29.84
16/12/2025	16:23:41.041	120		29.855
			120	29.855
			120	29.855
16/12/2025	16:23:06.638	150		29.84
			150	29.84
			150	29.84
16/12/2025	16:21:35.891	200		29.84
			200	29.84
			200	29.84
16/12/2025	16:21:12.686	278		29.845
			278	29.845
			278	29.845
16/12/2025	16:20:01.668	10		29.835
			10	29.835
			10	29.835
16/12/2025	16:18:50.917	10		29.84
			10	29.84
			10	29.84
16/12/2025	16:16:53.794	334		29.85
			334	29.85
			334	29.85
16/12/2025	16:16:46.933	35		29.855
			35	29.855
			35	29.855
16/12/2025	16:16:22.114	30		29.86
			30	29.86
			30	29.86
16/12/2025	16:16:14.303	379		29.855
			379	29.855
			379	29.855
16/12/2025	16:15:52.535	500		29.865
			500	29.865
			500	29.865
16/12/2025	16:15:42.373	63		29.875
			63	29.875
			63	29.875
16/12/2025	16:13:13.766	1		29.865
			1	29.865
			1	29.865
16/12/2025	16:12:51.577	230		29.865
			230	29.865
			230	29.865
16/12/2025	16:12:40.683	200		29.87
			200	29.87
			200	29.87
16/12/2025	16:12:36.312	75		29.87
			75	29.87
			75	29.87
16/12/2025	16:12:31.932	75		29.87
			75	29.87
			75	29.87
16/12/2025	16:11:45.254	200		29.885
			200	29.885
			200	29.885
16/12/2025	16:09:21.060	200		29.91
			200	29.91
			200	29.91
16/12/2025	16:09:17.620	90		29.91
			90	29.91
			90	29.91
16/12/2025	16:09:12.624	250		29.915
			250	29.915
			250	29.915
16/12/2025	16:09:12.536	70		29.915
			70	29.915
			70	29.915
16/12/2025	16:08:51.306	10		29.91
			10	29.91
			10	29.91
16/12/2025	16:08:12.221	139		29.93
			139	29.93
			139	29.93
16/12/2025	16:07:31.837	100		29.945
			100	29.945
			100	29.945
16/12/2025	16:07:08.096	30		29.925
			30	29.925
			30	29.925
16/12/2025	16:05:49.658	50		29.89
			50	29.89
			50	29.89
16/12/2025	16:05:29.301	50		29.89
			50	29.89
			50	29.89
16/12/2025	16:05:25.023	206		29.89
			206	29.89
			206	29.89
16/12/2025	16:04:18.462	45		29.885
			45	29.885
			45	29.885
16/12/2025	16:03:47.939	160		29.89
			160	29.89
			160	29.89
16/12/2025	16:03:41.773	50		29.895
			50	29.895
			50	29.895
16/12/2025	16:03:31.460	34		29.89
			34	29.89
			34	29.89
16/12/2025	16:03:28.282	160		29.875
			100	29.875
			60	29.875
			160	29.875
16/12/2025	16:03:28.175	30		29.88
			30	29.88
			30	29.88
16/12/2025	16:02:45.636	295		29.895
			295	29.895
			295	29.895
16/12/2025	16:02:45.396	153		29.90
			1	29.90
			153	29.90
			125	29.90
			12	29.90
			15	29.90
16/12/2025	16:02:35.051	98		29.91
			98	29.91
			98	29.91
16/12/2025	16:02:14.710	110		29.92
			110	29.92
			110	29.92
16/12/2025	16:02:14.494	1 000		29.925
			1 000	29.925
			997	29.925
			3	29.925
16/12/2025	16:01:45.834	2 020		29.94
			2 020	29.94
			2 020	29.94
16/12/2025	16:01:44.760	100		29.935
			100	29.935
			100	29.935
16/12/2025	16:00:58.923	9		29.935
			9	29.935
			9	29.935
16/12/2025	16:00:44.007	28		29.93
			28	29.93
			28	29.93
16/12/2025	16:00:43.041	3		29.935
			3	29.935
			3	29.935
16/12/2025	16:00:15.479	235		29.95
			175	29.95
			235	29.95
			60	29.95
16/12/2025	16:00:07.404	11		29.965
			11	29.965
			11	29.965
16/12/2025	15:59:48.914	470		29.97
			470	29.97
			470	29.97
16/12/2025	15:59:26.113	100		29.975
			100	29.975
			100	29.975
16/12/2025	15:59:23.409	150		29.98
			50	29.98
			150	29.98
			100	29.98
16/12/2025	15:59:18.917	6		29.99
			6	29.99
			6	29.99
16/12/2025	15:59:05.838	800		29.99
			800	29.99
			800	29.99
16/12/2025	15:58:13.205	3 248		29.99
			3	29.99
			190	29.99
			100	29.99
			1	29.99
			78	29.99
			100	29.99
			1 932	29.99
			10	29.99
			200	29.99
			514	29.99
			400	29.99
			100	29.99
			150	29.99
			1	29.99
			20	29.99
			80	29.99
			750	29.99
			60	29.99
			24	29.99
			200	29.99
			39	29.99
			100	29.99
			100	29.99
			200	29.99
			540	29.99
			34	29.99
			340	29.99
			125	29.99
			5	29.99
			10	29.99
			90	29.99
16/12/2025	15:57:25.716	3 000		30.00
			1 240	30.00
			117	30.00
			3 000	30.00
			10	30.00
			326	30.00
			460	30.00
			33	30.00
			1	30.00
			15	30.00
			100	30.00
			20	30.00
			50	30.00
			33	30.00
			10	30.00
			150	30.00
			200	30.00
			100	30.00
			100	30.00
			35	30.00
16/12/2025	15:54:42.777	54		30.01
			54	30.01
			54	30.01
16/12/2025	15:53:07.000	10		30.025
			10	30.025
			10	30.025
16/12/2025	15:53:06.159	22		30.025
			22	30.025
			22	30.025
16/12/2025	15:52:03.213	170		30.04
			170	30.04
			170	30.04
16/12/2025	15:52:03.083	162		30.05
			100	30.05
			162	30.05
			62	30.05
16/12/2025	15:50:21.360	100		30.09
			100	30.09
			100	30.09
16/12/2025	15:49:17.172	58		30.08
			58	30.08
			58	30.08
16/12/2025	15:49:16.152	200		30.09
			200	30.09
			200	30.09
16/12/2025	15:45:34.745	105		30.09
			105	30.09
			105	30.09
16/12/2025	15:43:10.898	390		30.09
			390	30.09
			390	30.09
16/12/2025	15:41:59.038	30		30.08
			30	30.08
			30	30.08
16/12/2025	15:41:48.781	170		30.085
			170	30.085
			170	30.085
16/12/2025	15:40:58.607	40		30.10
			40	30.10
			40	30.10
16/12/2025	15:39:26.869	700		30.10
			700	30.10
			700	30.10
16/12/2025	15:39:04.969	70		30.09
			70	30.09
			70	30.09
16/12/2025	15:39:04.895	290		30.09
			40	30.09
			100	30.09
			290	30.09
			50	30.09
			100	30.09
16/12/2025	15:39:04.804	163		30.10
			3	30.10
			100	30.10
			25	30.10
			163	30.10
			35	30.10
16/12/2025	15:38:21.089	70		30.12
			70	30.12
			70	30.12
16/12/2025	15:38:18.265	25		30.12
			25	30.12
			25	30.12
16/12/2025	15:36:20.222	4		30.145
			4	30.145
			4	30.145
16/12/2025	15:35:24.433	50		30.13
			50	30.13
			50	30.13
16/12/2025	15:34:47.015	500		30.14
			500	30.14
			500	30.14
16/12/2025	15:33:26.084	400		30.18
			400	30.18
			400	30.18
16/12/2025	15:33:26.030	60		30.18
			60	30.18
			60	30.18
16/12/2025	15:33:16.884	935		30.195
			35	30.195
			900	30.195
			935	30.195
16/12/2025	15:33:16.735	595		30.20
			50	30.20
			50	30.20
			595	30.20
			298	30.20
			120	30.20
			42	30.20
			35	30.20
16/12/2025	15:30:47.725	1 000		30.245
			1 000	30.245
			1 000	30.245
16/12/2025	15:28:29.342	400		30.21
			400	30.21
			400	30.21
16/12/2025	15:26:50.630	30		30.215
			30	30.215
			30	30.215
16/12/2025	15:25:40.216	3		30.225
			3	30.225
			3	30.225
16/12/2025	15:18:18.639	80		30.215
			80	30.215
			80	30.215
16/12/2025	15:17:34.267	900		30.215
			900	30.215
			900	30.215
16/12/2025	15:12:23.512	1 000		30.24
			1 000	30.24
			1 000	30.24
16/12/2025	15:06:30.470	6		30.235
			6	30.235
			6	30.235
16/12/2025	15:05:20.364	20		30.24
			20	30.24
			20	30.24
16/12/2025	15:05:19.868	80		30.235
			80	30.235
			80	30.235
16/12/2025	15:04:10.757	300		30.215
			300	30.215
			300	30.215
16/12/2025	15:03:26.634	150		30.21
			150	30.21
			150	30.21
16/12/2025	15:02:11.260	100		30.22
			100	30.22
			100	30.22
16/12/2025	15:01:59.521	400		30.215
			400	30.215
			400	30.215
16/12/2025	15:01:18.895	80		30.23
			80	30.23
			80	30.23
16/12/2025	15:00:06.465	130		30.24
			130	30.24
			130	30.24
16/12/2025	14:58:08.172	980		30.25
			300	30.25
			980	30.25
			100	30.25
			180	30.25
			400	30.25
16/12/2025	14:57:47.607	3		30.26
			3	30.26
			3	30.26
16/12/2025	14:56:04.902	25		30.265
			25	30.265
			25	30.265
16/12/2025	14:49:16.654	300		30.29
			300	30.29
			300	30.29
16/12/2025	14:49:16.551	813		30.30
			493	30.30
			70	30.30
			100	30.30
			150	30.30
			813	30.30
16/12/2025	14:48:58.449	136		30.305
			6	30.305
			12	30.305
			136	30.305
			118	30.305
16/12/2025	14:48:58.365	59		30.305
			59	30.305
			59	30.305
16/12/2025	14:48:58.319	255		30.305
			118	30.305
			255	30.305
			30	30.305
			107	30.305
16/12/2025	14:48:58.254	45		30.305
			14	30.305
			45	30.305
			31	30.305
16/12/2025	14:48:58.230	6		30.305
			6	30.305
			6	30.305
16/12/2025	14:48:56.463	60		30.305
			60	30.305
			60	30.305
16/12/2025	14:48:56.321	511		30.305
			73	30.305
			29	30.305
			511	30.305
			257	30.305
			104	30.305
			5	30.305
			6	30.305
			37	30.305
16/12/2025	14:48:56.259	35		30.305
			35	30.305
			35	30.305
16/12/2025	14:48:07.189	100		30.31
			100	30.31
			100	30.31
16/12/2025	14:47:31.502	1 198		30.325
			1 198	30.325
			1 198	30.325
16/12/2025	14:47:20.066	3		30.33
			3	30.33
			3	30.33
16/12/2025	14:44:50.277	50		30.32
			50	30.32
			50	30.32
16/12/2025	14:40:51.945	1 500		30.32
			1 500	30.32
			1 500	30.32
16/12/2025	14:40:28.154	100		30.325
			100	30.325
			100	30.325
16/12/2025	14:40:18.977	100		30.315
			100	30.315
			100	30.315
16/12/2025	14:38:38.247	200		30.315
			200	30.315
			200	30.315
16/12/2025	14:37:28.935	100		30.32
			100	30.32
			100	30.32
16/12/2025	14:36:46.722	50		30.335
			50	30.335
			50	30.335
16/12/2025	14:32:19.388	1		30.36
			1	30.36
			1	30.36
16/12/2025	14:29:57.141	20		30.36
			20	30.36
			20	30.36
16/12/2025	14:25:49.379	146		30.35
			146	30.35
			146	30.35
16/12/2025	14:20:38.921	500		30.34
			500	30.34
			500	30.34
16/12/2025	14:15:11.713	67		30.36
			67	30.36
			67	30.36
16/12/2025	14:12:20.771	10		30.37
			10	30.37
			10	30.37
16/12/2025	14:08:57.574	100		30.35
			100	30.35
			100	30.35
16/12/2025	14:05:45.769	200		30.345
			200	30.345
			200	30.345
16/12/2025	14:01:20.393	2		30.36
			2	30.36
			2	30.36
16/12/2025	14:01:17.299	500		30.365
			500	30.365
			500	30.365
16/12/2025	13:56:45.927	16		30.365
			16	30.365
			16	30.365
16/12/2025	13:55:15.731	18		30.365
			18	30.365
			18	30.365
16/12/2025	13:48:17.824	55		30.385
			55	30.385
			55	30.385
16/12/2025	13:41:55.809	300		30.42
			300	30.42
			300	30.42
16/12/2025	13:37:39.442	50		30.44
			50	30.44
			50	30.44
16/12/2025	13:36:20.448	100		30.445
			100	30.445
			100	30.445
16/12/2025	13:28:44.128	150		30.41
			150	30.41
			150	30.41
16/12/2025	13:20:49.842	28		30.40
			28	30.40
			28	30.40
16/12/2025	13:18:55.879	50		30.395
			50	30.395
			50	30.395
16/12/2025	13:17:18.270	68		30.41
			68	30.41
			68	30.41
16/12/2025	13:15:54.675	37		30.405
			37	30.405
			37	30.405
16/12/2025	13:15:36.834	53		30.405
			53	30.405
			53	30.405
16/12/2025	13:13:06.739	30		30.405
			30	30.405
			30	30.405
16/12/2025	13:12:48.035	68		30.41
			68	30.41
			68	30.41
16/12/2025	13:12:19.713	102		30.40
			102	30.40
			102	30.40
16/12/2025	13:05:14.139	104		30.36
			104	30.36
			104	30.36
16/12/2025	13:05:00.965	12 000		30.335
			3	30.335
			11 997	30.335
			12 000	30.335
16/12/2025	13:04:45.024	3 000		30.35
			3 000	30.35
			3 000	30.35
16/12/2025	13:04:26.171	9 000		30.335
			9 000	30.335
			9 000	30.335
16/12/2025	13:03:37.007	3 000		30.35
			3 000	30.35
			3 000	30.35
16/12/2025	13:03:01.254	400		30.36
			400	30.36
			400	30.36
16/12/2025	13:02:57.480	34		30.37
			34	30.37
			34	30.37
16/12/2025	12:56:55.169	10		30.395
			10	30.395
			10	30.395
16/12/2025	12:56:35.485	100		30.395
			100	30.395
			100	30.395
16/12/2025	12:54:46.004	1		30.375
			1	30.375
			1	30.375
16/12/2025	12:51:39.513	200		30.375
			200	30.375
			200	30.375
16/12/2025	12:50:13.752	67		30.38
			67	30.38
			67	30.38
16/12/2025	12:44:25.668	96		30.375
			96	30.375
			96	30.375
16/12/2025	12:41:19.371	8		30.355
			8	30.355
			8	30.355
16/12/2025	12:40:57.432	500		30.35
			500	30.35
			500	30.35
16/12/2025	12:40:22.917	75		30.34
			75	30.34
			75	30.34
16/12/2025	12:32:44.693	100		30.35
			100	30.35
			100	30.35
16/12/2025	12:31:06.050	90		30.37
			90	30.37
			90	30.37
16/12/2025	12:30:44.384	200		30.38
			200	30.38
			200	30.38
16/12/2025	12:30:38.354	135		30.38
			135	30.38
			135	30.38
16/12/2025	12:29:02.201	100		30.39
			100	30.39
			100	30.39
16/12/2025	12:28:58.395	1 165		30.395
			1 165	30.395
			11	30.395
			1 148	30.395
			6	30.395
16/12/2025	12:25:19.175	3 000		30.395
			3 000	30.395
			3 000	30.395
16/12/2025	12:24:39.166	6		30.39
			6	30.39
			6	30.39
16/12/2025	12:24:38.910	750		30.395
			750	30.395
			750	30.395
16/12/2025	12:23:35.009	270		30.40
			270	30.40
			270	30.40
16/12/2025	12:18:49.800	455		30.40
			455	30.40
			455	30.40
16/12/2025	12:15:28.865	12		30.40
			12	30.40
			12	30.40
16/12/2025	12:14:28.587	2		30.38
			2	30.38
			2	30.38
16/12/2025	12:14:11.137	175		30.385
			175	30.385
			175	30.385
16/12/2025	12:13:01.468	999		30.375
			999	30.375
			999	30.375
16/12/2025	12:11:44.581	1 400		30.38
			1 400	30.38
			164	30.38
			1 236	30.38
16/12/2025	12:10:41.437	16		30.40
			16	30.40
			16	30.40
16/12/2025	12:08:17.227	2 500		30.40
			500	30.40
			2 500	30.40
			2 000	30.40
16/12/2025	12:05:40.065	18		30.42
			18	30.42
			18	30.42
16/12/2025	12:04:52.404	940		30.415
			940	30.415
			940	30.415
16/12/2025	12:04:50.959	45		30.415
			45	30.415
			45	30.415
16/12/2025	12:03:44.528	100		30.415
			100	30.415
			100	30.415
16/12/2025	12:03:03.239	40		30.42
			40	30.42
			40	30.42
16/12/2025	12:02:46.833	10		30.425
			10	30.425
			10	30.425
16/12/2025	11:59:54.864	40		30.43
			40	30.43
			40	30.43
16/12/2025	11:59:48.417	100		30.44
			100	30.44
			100	30.44
16/12/2025	11:54:52.500	151		30.45
			151	30.45
			151	30.45
16/12/2025	11:52:59.486	130		30.455
			130	30.455
			130	30.455
16/12/2025	11:51:37.341	6		30.475
			6	30.475
			6	30.475
16/12/2025	11:51:25.694	130		30.48
			130	30.48
			130	30.48
16/12/2025	11:49:57.463	4		30.45
			4	30.45
			4	30.45
16/12/2025	11:49:57.123	1 060		30.45
			700	30.45
			100	30.45
			1 060	30.45
			260	30.45
16/12/2025	11:41:48.586	100		30.495
			100	30.495
			100	30.495
16/12/2025	11:38:01.626	1		30.465
			1	30.465
			1	30.465
16/12/2025	11:35:39.589	96		30.465
			96	30.465
			96	30.465
16/12/2025	11:34:26.466	300		30.46
			300	30.46
			300	30.46
16/12/2025	11:32:11.153	500		30.49
			500	30.49
			500	30.49
16/12/2025	11:30:09.885	188		30.50
			188	30.50
			188	30.50
16/12/2025	11:25:19.318	870		30.47
			870	30.47
			870	30.47
16/12/2025	11:24:06.113	10		30.475
			10	30.475
			10	30.475
16/12/2025	11:23:55.039	55		30.475
			55	30.475
			55	30.475
16/12/2025	11:23:38.406	300		30.47
			300	30.47
			300	30.47
16/12/2025	11:23:27.061	40		30.48
			40	30.48
			40	30.48
16/12/2025	11:23:15.590	500		30.475
			500	30.475
			500	30.475
16/12/2025	11:16:29.274	1		30.50
			1	30.50
			1	30.50
16/12/2025	11:15:59.836	3		30.50
			3	30.50
			3	30.50
16/12/2025	11:15:38.444	740		30.51
			740	30.51
			641	30.51
			99	30.51
16/12/2025	11:15:05.602	3 000		30.51
			3 000	30.51
			3 000	30.51
16/12/2025	11:09:02.465	40		30.49
			40	30.49
			40	30.49
16/12/2025	11:09:02.422	600		30.49
			600	30.49
			600	30.49

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: 1 501.50
Ask: 1 502.50
Volume: 68 839
-2.02%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 18:07:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice