Tradegate Exchange

Beyond Meat Inc.

411

360

0.742

Date	Time	Volume	Order Volume	Price
29/12/2025	18:23:23.899	400		0.7474
			400	0.7474
			400	0.7474
29/12/2025	18:20:41.071	5 000		0.7466
			5 000	0.7466
			5 000	0.7466
29/12/2025	18:17:33.010	200		0.7498
			200	0.7498
			200	0.7498
29/12/2025	18:17:29.974	1 600		0.75
			1 600	0.75
			1 600	0.75
29/12/2025	18:14:49.282	2 000		0.7524
			2 000	0.7524
			2 000	0.7524
29/12/2025	18:14:40.596	10		0.7408
			10	0.7408
			10	0.7408
29/12/2025	18:12:07.725	1 000		0.7532
			1 000	0.7532
			1 000	0.7532
29/12/2025	18:09:38.928	1 250		0.7554
			1 250	0.7554
			1 250	0.7554
29/12/2025	18:08:04.077	584		0.7436
			584	0.7436
			584	0.7436
29/12/2025	17:54:38.922	1 080		0.74
			1 080	0.74
			1 080	0.74
29/12/2025	17:54:00.406	2		0.7472
			2	0.7472
			2	0.7472
29/12/2025	17:52:41.014	62		0.749
			62	0.749
			62	0.749
29/12/2025	17:52:18.618	76		0.74
			76	0.74
			76	0.74
29/12/2025	17:50:17.098	1 250		0.749
			1 250	0.749
			1 250	0.749
29/12/2025	17:49:52.225	500		0.749
			500	0.749
			500	0.749
29/12/2025	17:49:41.000	2 000		0.7478
			2 000	0.7478
			2 000	0.7478
29/12/2025	17:48:12.024	1 000		0.7458
			1 000	0.7458
			1 000	0.7458
29/12/2025	17:43:33.741	1 750		0.733
			1 750	0.733
			1 750	0.733
29/12/2025	17:42:12.031	250		0.7414
			250	0.7414
			250	0.7414
29/12/2025	17:41:57.562	500		0.7428
			500	0.7428
			500	0.7428
29/12/2025	17:41:41.046	855		0.7446
			855	0.7446
			855	0.7446
29/12/2025	17:40:51.871	250		0.7326
			250	0.7326
			250	0.7326
29/12/2025	17:34:38.411	2 000		0.7346
			2 000	0.7346
			2 000	0.7346
29/12/2025	17:32:04.275	500		0.7304
			500	0.7304
			500	0.7304
29/12/2025	17:29:46.734	17 100		0.7344
			17 100	0.7344
			17 100	0.7344
29/12/2025	17:29:42.049	20 500		0.7344
			20 500	0.7344
			20 500	0.7344
29/12/2025	17:29:39.814	22 000		0.7344
			22 000	0.7344
			1 500	0.7344
			20 500	0.7344
29/12/2025	17:29:05.644	20 400		0.7358
			20 400	0.7358
			20 400	0.7358
29/12/2025	17:25:32.980	14		0.7352
			14	0.7352
			14	0.7352
29/12/2025	17:24:39.461	90		0.7452
			90	0.7452
			90	0.7452
29/12/2025	17:24:38.051	74		0.7452
			74	0.7452
			74	0.7452
29/12/2025	17:21:38.464	200		0.741
			200	0.741
			200	0.741
29/12/2025	17:21:17.342	500		0.741
			500	0.741
			500	0.741
29/12/2025	17:19:53.369	2 000		0.7388
			2 000	0.7388
			2 000	0.7388
29/12/2025	17:16:39.813	2 350		0.7426
			2 350	0.7426
			2 350	0.7426
29/12/2025	17:16:13.223	200		0.738
			200	0.738
			200	0.738
29/12/2025	17:14:04.230	1 000		0.7408
			1 000	0.7408
			1 000	0.7408
29/12/2025	17:13:14.947	125		0.7388
			125	0.7388
			125	0.7388
29/12/2025	17:12:44.845	280		0.7386
			280	0.7386
			280	0.7386
29/12/2025	17:11:53.989	700		0.738
			700	0.738
			700	0.738
29/12/2025	17:08:07.966	400		0.7438
			400	0.7438
			400	0.7438
29/12/2025	17:07:52.759	1 344		0.7442
			1 344	0.7442
			1 344	0.7442
29/12/2025	17:07:44.708	1 344		0.7442
			1 344	0.7442
			1 344	0.7442
29/12/2025	17:07:36.454	1 344		0.7442
			1 344	0.7442
			1 344	0.7442
29/12/2025	17:07:28.907	1 344		0.7442
			1 344	0.7442
			1 344	0.7442
29/12/2025	17:06:37.901	1 348		0.7422
			1 348	0.7422
			1 348	0.7422
29/12/2025	17:05:46.977	1 500		0.7422
			1 500	0.7422
			1 500	0.7422
29/12/2025	17:03:05.382	50		0.7304
			50	0.7304
			50	0.7304
29/12/2025	17:03:04.984	1 343		0.7304
			1 000	0.7304
			1 343	0.7304
			343	0.7304
29/12/2025	17:02:46.254	5 500		0.74
			2 000	0.74
			5 500	0.74
			3 500	0.74
29/12/2025	17:00:22.265	68		0.7448
			68	0.7448
			68	0.7448
29/12/2025	16:59:33.089	1 000		0.7448
			1 000	0.7448
			1 000	0.7448
29/12/2025	16:59:01.580	1 343		0.7448
			1 343	0.7448
			1 343	0.7448
29/12/2025	16:55:27.727	4		0.7352
			4	0.7352
			4	0.7352
29/12/2025	16:55:12.230	122		0.7434
			122	0.7434
			122	0.7434
29/12/2025	16:54:59.452	14		0.7434
			14	0.7434
			14	0.7434
29/12/2025	16:54:17.078	1 344		0.7434
			1 344	0.7434
			1 344	0.7434
29/12/2025	16:53:51.407	3 000		0.7436
			3 000	0.7436
			3 000	0.7436
29/12/2025	16:52:05.473	1 700		0.7342
			1 700	0.7342
			1 700	0.7342
29/12/2025	16:51:16.382	1 400		0.7448
			1 400	0.7448
			1 400	0.7448
29/12/2025	16:49:26.049	1 000		0.7402
			1 000	0.7402
			1 000	0.7402
29/12/2025	16:48:39.427	8 000		0.75
			8 000	0.75
			8 000	0.75
29/12/2025	16:45:48.855	1 000		0.7536
			1 000	0.7536
			1 000	0.7536
29/12/2025	16:45:14.642	123		0.7422
			123	0.7422
			123	0.7422
29/12/2025	16:44:12.982	332		0.7538
			332	0.7538
			332	0.7538
29/12/2025	16:43:14.392	800		0.7478
			800	0.7478
			800	0.7478
29/12/2025	16:41:38.764	3 000		0.7338
			3 000	0.7338
			3 000	0.7338
29/12/2025	16:41:18.601	5 000		0.7462
			5 000	0.7462
			5 000	0.7462
29/12/2025	16:41:12.283	7 011		0.734
			1 500	0.734
			5 511	0.734
			7 011	0.734
29/12/2025	16:40:43.822	11 949		0.75
			11 949	0.75
			1 334	0.75
			1 165	0.75
			1 000	0.75
			1 000	0.75
			400	0.75
			400	0.75
			6 650	0.75
29/12/2025	16:40:43.632	20 094		0.75
			3 000	0.75
			1 500	0.75
			2 000	0.75
			2 000	0.75
			1 500	0.75
			439	0.75
			7 000	0.75
			20 094	0.75
			655	0.75
			2 000	0.75
29/12/2025	16:40:43.539	2 700		0.751
			2 700	0.751
			2 700	0.751
29/12/2025	16:39:36.958	1 000		0.7554
			1 000	0.7554
			1 000	0.7554
29/12/2025	16:39:04.011	400		0.7554
			400	0.7554
			400	0.7554
29/12/2025	16:38:01.382	11		0.755
			11	0.755
			11	0.755
29/12/2025	16:36:20.814	8 000		0.76
			8 000	0.76
			8 000	0.76
29/12/2025	16:33:29.196	1 500		0.7622
			1 500	0.7622
			1 500	0.7622
29/12/2025	16:29:19.388	250		0.7602
			250	0.7602
			250	0.7602
29/12/2025	16:27:38.505	3 796		0.7572
			3 796	0.7572
			3 796	0.7572
29/12/2025	16:27:25.122	4 000		0.7686
			4 000	0.7686
			4 000	0.7686
29/12/2025	16:25:22.790	500		0.7584
			500	0.7584
			500	0.7584
29/12/2025	16:23:20.110	1 000		0.7724
			1 000	0.7724
			1 000	0.7724
29/12/2025	16:22:18.090	2		0.7788
			2	0.7788
			2	0.7788
29/12/2025	16:22:16.784	1 283		0.7788
			1 283	0.7788
			1 283	0.7788
29/12/2025	16:21:58.716	1 000		0.7814
			1 000	0.7814
			1 000	0.7814
29/12/2025	16:20:28.569	3		0.7726
			3	0.7726
			3	0.7726
29/12/2025	16:20:20.318	1 277		0.7836
			1 277	0.7836
			1 277	0.7836
29/12/2025	16:19:41.266	1 275		0.785
			1 275	0.785
			1 275	0.785
29/12/2025	16:18:37.058	1 283		0.78
			1 283	0.78
			1 283	0.78
29/12/2025	16:16:44.043	1 275		0.7846
			1 275	0.7846
			1 275	0.7846
29/12/2025	16:16:24.015	599		0.7726
			599	0.7726
			599	0.7726
29/12/2025	16:10:47.724	200		0.78
			200	0.78
			200	0.78
29/12/2025	16:10:35.753	200		0.7802
			200	0.7802
			200	0.7802
29/12/2025	16:10:27.094	3		0.7802
			3	0.7802
			3	0.7802
29/12/2025	16:10:26.333	1 700		0.7802
			1 700	0.7802
			1 700	0.7802
29/12/2025	16:10:14.512	1		0.7902
			1	0.7902
			1	0.7902
29/12/2025	16:10:13.100	620		0.7902
			620	0.7902
			620	0.7902
29/12/2025	16:03:35.714	900		0.7976
			900	0.7976
			900	0.7976
29/12/2025	16:02:09.884	3 000		0.8018
			3 000	0.8018
			3 000	0.8018
29/12/2025	16:00:30.826	1		0.7908
			1	0.7908
			1	0.7908
29/12/2025	16:00:16.043	126		0.7892
			126	0.7892
			126	0.7892
29/12/2025	15:57:13.057	300		0.7802
			300	0.7802
			300	0.7802
29/12/2025	15:56:56.405	1 500		0.7802
			1 500	0.7802
			1 500	0.7802
29/12/2025	15:54:58.857	3 000		0.7828
			3 000	0.7828
			3 000	0.7828
29/12/2025	15:54:49.220	1 000		0.79
			1 000	0.79
			1 000	0.79
29/12/2025	15:52:23.010	3 796		0.8026
			3 796	0.8026
			3 796	0.8026
29/12/2025	15:51:40.836	1 000		0.7902
			1 000	0.7902
			1 000	0.7902
29/12/2025	15:51:22.224	10 550		0.7902
			10 550	0.7902
			10 550	0.7902
29/12/2025	15:50:36.510	3 000		0.7902
			3 000	0.7902
			3 000	0.7902
29/12/2025	15:47:07.126	1 170		0.8064
			1 170	0.8064
			1 170	0.8064
29/12/2025	15:46:43.727	2 500		0.8064
			2 500	0.8064
			2 500	0.8064
29/12/2025	15:46:28.728	1 500		0.8094
			1 500	0.8094
			1 500	0.8094
29/12/2025	15:43:15.438	800		0.8198
			800	0.8198
			800	0.8198
29/12/2025	15:37:00.661	500		0.79
			500	0.79
			500	0.79
29/12/2025	15:36:04.356	2 773		0.7898
			1 773	0.7898
			2 773	0.7898
			1 000	0.7898
29/12/2025	15:35:09.489	19 324		0.786
			250	0.786
			11 000	0.786
			5 000	0.786
			3 324	0.786
			17 374	0.786
			1 700	0.786
29/12/2025	15:14:15.733	6		0.7522
			6	0.7522
			6	0.7522
29/12/2025	15:14:11.977	3 227		0.7522
			3 200	0.7522
			3 227	0.7522
			27	0.7522
29/12/2025	15:12:02.209	1 000		0.7502
			1 000	0.7502
			1 000	0.7502
29/12/2025	15:06:42.922	3 000		0.76
			3 000	0.76
			2 000	0.76
			1 000	0.76
29/12/2025	14:55:31.619	6 491		0.768
			6 491	0.768
			6 484	0.768
			7	0.768
29/12/2025	14:46:00.686	125		0.7722
			125	0.7722
			125	0.7722
29/12/2025	14:40:38.037	43		0.7764
			43	0.7764
			43	0.7764
29/12/2025	14:35:59.656	9		0.768
			9	0.768
			9	0.768
29/12/2025	14:29:00.092	100		0.7682
			100	0.7682
			100	0.7682
29/12/2025	14:17:26.242	2 352		0.7622
			2 352	0.7622
			2 352	0.7622
29/12/2025	14:13:08.247	1 287		0.7774
			1 287	0.7774
			1 287	0.7774
29/12/2025	14:03:12.246	10 000		0.7788
			10 000	0.7788
			10 000	0.7788
29/12/2025	14:02:10.934	1 000		0.7788
			1 000	0.7788
			992	0.7788
			8	0.7788
29/12/2025	13:58:50.965	12		0.7602
			12	0.7602
			12	0.7602
29/12/2025	13:51:59.530	1 950		0.766
			1 950	0.766
			1 950	0.766
29/12/2025	13:51:42.743	400		0.772
			400	0.772
			400	0.772
29/12/2025	13:44:37.677	816		0.7694
			400	0.7694
			416	0.7694
			750	0.7694
			66	0.7694
29/12/2025	13:42:24.383	9 250		0.7574
			9 250	0.7574
			9 250	0.7574
29/12/2025	13:41:18.467	770		0.7592
			770	0.7592
			770	0.7592
29/12/2025	13:40:17.440	9 230		0.7592
			9 230	0.7592
			9 230	0.7592
29/12/2025	13:39:10.720	66		0.7558
			66	0.7558
			66	0.7558
29/12/2025	13:38:59.126	2 700		0.7558
			2 700	0.7558
			2 700	0.7558
29/12/2025	13:37:37.669	2 000		0.7558
			2 000	0.7558
			2 000	0.7558
29/12/2025	13:36:14.342	3 500		0.7592
			3 500	0.7592
			3 500	0.7592
29/12/2025	13:35:35.004	100		0.7644
			100	0.7644
			100	0.7644
29/12/2025	13:35:18.728	20		0.7502
			20	0.7502
			20	0.7502
29/12/2025	13:34:35.117	10		0.7502
			10	0.7502
			10	0.7502
29/12/2025	13:28:48.915	2 000		0.751
			2 000	0.751
			2 000	0.751
29/12/2025	13:28:37.138	1 467		0.75
			600	0.75
			150	0.75
			117	0.75
			1 467	0.75
			600	0.75
29/12/2025	13:28:18.613	2 215		0.7406
			265	0.7406
			2 215	0.7406
			1 950	0.7406
29/12/2025	13:28:18.510	200		0.7406
			200	0.7406
			10	0.7406
			20	0.7406
			170	0.7406
29/12/2025	13:27:31.524	8 909		0.76
			1 287	0.76
			100	0.76
			2 522	0.76
			5 000	0.76
			8 909	0.76
29/12/2025	13:17:30.170	5 000		0.76
			5 000	0.76
			5 000	0.76
29/12/2025	13:17:13.238	5 000		0.76
			1 000	0.76
			1 600	0.76
			5 000	0.76
			1 400	0.76
			1 000	0.76
29/12/2025	13:16:26.143	41		0.7512
			41	0.7512
			41	0.7512
29/12/2025	13:09:54.151	900		0.76
			900	0.76
			237	0.76
			663	0.76
29/12/2025	13:09:54.115	1 900		0.76
			600	0.76
			1 900	0.76
			1 300	0.76
29/12/2025	13:06:56.842	1 200		0.77
			1 200	0.77
			1 200	0.77
29/12/2025	13:03:00.169	300		0.7602
			300	0.7602
			300	0.7602
29/12/2025	13:01:35.277	1 300		0.7724
			1 300	0.7724
			1 300	0.7724
29/12/2025	13:01:11.433	1 900		0.765
			1 900	0.765
			1 900	0.765
29/12/2025	13:00:40.826	1 868		0.7632
			1 868	0.7632
			1 868	0.7632
29/12/2025	13:00:40.390	4 132		0.7652
			4 132	0.7652
			1 000	0.7652
			3 016	0.7652
			116	0.7652
29/12/2025	12:52:30.741	41		0.7604
			41	0.7604
			41	0.7604
29/12/2025	12:51:22.099	958		0.7604
			958	0.7604
			958	0.7604
29/12/2025	12:47:02.529	1 000		0.775
			1 000	0.775
			1 000	0.775
29/12/2025	12:46:04.490	900		0.7604
			900	0.7604
			900	0.7604
29/12/2025	12:45:20.156	400		0.7752
			400	0.7752
			400	0.7752
29/12/2025	12:44:08.617	6 208		0.7662
			6 208	0.7662
			3 604	0.7662
			2 604	0.7662
29/12/2025	12:44:06.534	7 000		0.7662
			1 000	0.7662
			2 000	0.7662
			7 000	0.7662
			1 000	0.7662
			1 000	0.7662
			2 000	0.7662
29/12/2025	12:44:06.386	1 832		0.7662
			1 500	0.7662
			332	0.7662
			1 832	0.7662
29/12/2025	12:40:38.505	26		0.776
			26	0.776
			26	0.776
29/12/2025	12:37:06.178	1 300		0.7662
			1 300	0.7662
			185	0.7662
			615	0.7662
			500	0.7662
29/12/2025	12:33:58.817	116		0.7764
			116	0.7764
			116	0.7764
29/12/2025	12:32:49.983	16		0.7682
			16	0.7682
			16	0.7682
29/12/2025	12:22:37.257	352		0.7682
			352	0.7682
			352	0.7682
29/12/2025	12:17:11.965	100		0.768
			100	0.768
			100	0.768
29/12/2025	12:15:10.466	1 000		0.7764
			1 000	0.7764
			1 000	0.7764
29/12/2025	12:12:27.173	50		0.7766
			50	0.7766
			50	0.7766
29/12/2025	12:12:05.172	1		0.7766
			1	0.7766
			1	0.7766
29/12/2025	12:11:56.663	1 500		0.7766
			1 500	0.7766
			1 500	0.7766
29/12/2025	12:09:50.693	5 000		0.7766
			5 000	0.7766
			5 000	0.7766
29/12/2025	12:05:56.300	1 550		0.7768
			1 550	0.7768
			1 550	0.7768
29/12/2025	11:54:19.100	30		0.767
			30	0.767
			30	0.767
29/12/2025	11:47:57.868	115		0.7766
			115	0.7766
			115	0.7766
29/12/2025	11:45:02.674	3 000		0.7766
			3 000	0.7766
			3 000	0.7766
29/12/2025	11:43:34.954	10		0.7662
			10	0.7662
			10	0.7662
29/12/2025	11:40:37.958	9 880		0.7758
			9 880	0.7758
			9 880	0.7758
29/12/2025	11:40:24.180	1 100		0.7758
			1 100	0.7758
			1 100	0.7758
29/12/2025	11:38:07.798	9 020		0.776
			9 020	0.776
			9 020	0.776
29/12/2025	11:35:25.236	50		0.7662
			50	0.7662
			50	0.7662
29/12/2025	11:35:19.379	750		0.7762
			750	0.7762
			750	0.7762
29/12/2025	11:34:45.653	250		0.7662
			250	0.7662
			250	0.7662
29/12/2025	11:34:35.700	1 000		0.7762
			1 000	0.7762
			1 000	0.7762
29/12/2025	11:34:35.198	935		0.7662
			935	0.7662
			650	0.7662
			285	0.7662
29/12/2025	11:32:51.160	175		0.7662
			175	0.7662
			175	0.7662
29/12/2025	11:27:05.351	4 200		0.7702
			4 200	0.7702
			4 200	0.7702
29/12/2025	11:27:05.258	7 000		0.7702
			2 000	0.7702
			5 000	0.7702
			7 000	0.7702
29/12/2025	11:22:44.492	1 284		0.776
			1 284	0.776
			1 284	0.776
29/12/2025	11:22:14.886	1 800		0.776
			1 800	0.776
			1 800	0.776
29/12/2025	11:21:43.071	1 000		0.776
			1 000	0.776
			1 000	0.776
29/12/2025	11:18:17.655	1 000		0.7758
			1 000	0.7758
			1 000	0.7758
29/12/2025	11:15:21.099	1 000		0.7796
			1 000	0.7796
			1 000	0.7796
29/12/2025	11:14:05.157	1 999		0.7762
			1 999	0.7762
			1 999	0.7762
29/12/2025	11:13:50.895	1 900		0.7776
			1 900	0.7776
			1 900	0.7776
29/12/2025	11:10:49.304	210		0.7804
			210	0.7804
			210	0.7804
29/12/2025	11:10:16.146	210		0.7702
			210	0.7702
			210	0.7702
29/12/2025	11:09:44.413	50		0.7702
			50	0.7702
			50	0.7702
29/12/2025	11:09:12.713	400		0.7756
			400	0.7756
			400	0.7756
29/12/2025	10:56:52.431	150		0.7782
			150	0.7782
			150	0.7782
29/12/2025	10:56:12.407	350		0.789
			350	0.789
			350	0.789
29/12/2025	10:45:24.314	15		0.7802
			15	0.7802
			15	0.7802
29/12/2025	10:43:51.435	50		0.7802
			50	0.7802
			50	0.7802
29/12/2025	10:40:59.914	2 525		0.7882
			2 525	0.7882
			2 525	0.7882
29/12/2025	10:38:52.696	1 269		0.7882
			1 269	0.7882
			1 269	0.7882
29/12/2025	10:37:37.616	2 536		0.7884
			2 536	0.7884
			2 536	0.7884
29/12/2025	10:23:04.205	7		0.7802
			7	0.7802
			7	0.7802
29/12/2025	10:22:49.329	40		0.7802
			40	0.7802
			40	0.7802
29/12/2025	10:11:48.731	5 000		0.789
			5 000	0.789
			5 000	0.789
29/12/2025	10:11:18.357	1 200		0.7892
			1 200	0.7892
			1 200	0.7892
29/12/2025	10:10:51.549	127		0.7892
			127	0.7892
			127	0.7892
29/12/2025	10:08:22.044	40		0.7802
			40	0.7802
			40	0.7802
29/12/2025	10:06:23.795	3 000		0.7892
			3 000	0.7892
			3 000	0.7892
29/12/2025	10:05:45.758	2 130		0.789
			2 130	0.789
			2 130	0.789
29/12/2025	10:05:21.115	8 870		0.7892
			8 870	0.7892
			8 870	0.7892
29/12/2025	10:02:17.474	2 000		0.78
			2 000	0.78
			2 000	0.78
29/12/2025	10:02:11.136	2 000		0.7802
			1 882	0.7802
			118	0.7802
			2 000	0.7802
29/12/2025	10:02:03.120	3 000		0.7802
			3 000	0.7802
			3 000	0.7802
29/12/2025	10:01:16.811	3 000		0.797
			3 000	0.797
			3 000	0.797
29/12/2025	10:01:04.948	5 000		0.797
			5 000	0.797
			5 000	0.797
29/12/2025	10:00:49.310	3 000		0.797
			3 000	0.797
			3 000	0.797
29/12/2025	10:00:26.995	750		0.8136
			750	0.8136
			750	0.8136
29/12/2025	10:00:00.622	5 500		0.798
			5 500	0.798
			5 500	0.798
29/12/2025	10:00:00.524	6 000		0.797
			6 000	0.797
			6 000	0.797
29/12/2025	09:59:35.816	37		0.7802
			37	0.7802
			37	0.7802
29/12/2025	09:57:27.609	105		0.7802
			105	0.7802
			105	0.7802
29/12/2025	09:56:18.732	600		0.7802
			600	0.7802
			600	0.7802
29/12/2025	09:55:26.718	1 250		0.7968
			1 250	0.7968
			1 250	0.7968
29/12/2025	09:55:09.918	212		0.7968
			212	0.7968
			212	0.7968
29/12/2025	09:54:47.463	3 000		0.7968
			3 000	0.7968
			3 000	0.7968
29/12/2025	09:52:52.916	800		0.7968
			800	0.7968
			800	0.7968
29/12/2025	09:52:37.194	550		0.7968
			550	0.7968
			550	0.7968
29/12/2025	09:49:04.525	135		0.7802
			35	0.7802
			135	0.7802
			100	0.7802
29/12/2025	09:48:40.958	200		0.7968
			200	0.7968
			200	0.7968
29/12/2025	09:42:50.606	10		0.7802
			10	0.7802
			10	0.7802
29/12/2025	09:41:46.211	25		0.7802
			25	0.7802
			25	0.7802
29/12/2025	09:38:57.536	300		0.7802
			300	0.7802
			300	0.7802
29/12/2025	09:33:02.449	1 000		0.7994
			1 000	0.7994
			1 000	0.7994
29/12/2025	09:33:01.230	50		0.7994
			50	0.7994
			50	0.7994
29/12/2025	09:28:59.566	3 000		0.784
			3 000	0.784
			3 000	0.784
29/12/2025	09:28:11.853	3 000		0.7842
			3 000	0.7842
			3 000	0.7842
29/12/2025	09:25:53.272	3 000		0.7842
			3 000	0.7842
			3 000	0.7842
29/12/2025	09:23:08.840	3 000		0.7842
			3 000	0.7842
			3 000	0.7842
29/12/2025	09:21:41.862	20		0.7842
			20	0.7842
			20	0.7842
29/12/2025	09:19:46.487	3 000		0.7842
			3 000	0.7842
			3 000	0.7842
29/12/2025	09:18:24.720	4 000		0.7842
			1 000	0.7842
			3 000	0.7842
			4 000	0.7842
29/12/2025	09:16:51.730	750		0.8004
			750	0.8004
			750	0.8004
29/12/2025	09:16:03.513	3 700		0.7904
			3 700	0.7904
			3 700	0.7904
29/12/2025	09:15:38.878	1 710		0.7904
			1 710	0.7904
			1 710	0.7904
29/12/2025	09:14:58.317	20		0.7732
			20	0.7732
			20	0.7732
29/12/2025	09:13:48.513	500		0.7904
			500	0.7904
			500	0.7904
29/12/2025	09:12:12.046	3 000		0.7842
			3 000	0.7842
			3 000	0.7842
29/12/2025	09:09:02.549	3 000		0.7842
			3 000	0.7842
			3 000	0.7842
29/12/2025	09:06:59.345	4 113		0.7842
			113	0.7842
			4 113	0.7842
			3 000	0.7842
			1 000	0.7842
29/12/2025	09:03:27.328	1 500		0.7842
			1 500	0.7842
			1 500	0.7842
29/12/2025	09:01:39.913	500		0.8004
			500	0.8004
			500	0.8004
29/12/2025	09:00:02.249	700		0.8004
			700	0.8004
			700	0.8004
29/12/2025	08:59:53.743	500		0.8004
			500	0.8004
			500	0.8004
29/12/2025	08:57:40.210	4 500		0.7842
			1 500	0.7842
			4 500	0.7842
			3 000	0.7842
29/12/2025	08:55:33.716	1 250		0.8004
			1 250	0.8004
			1 250	0.8004
29/12/2025	08:55:13.253	100		0.7898
			100	0.7898
			100	0.7898
29/12/2025	08:55:05.856	7 000		0.79
			7 000	0.79
			7 000	0.79
29/12/2025	08:54:22.804	1 200		0.7898
			1 200	0.7898
			1 200	0.7898
29/12/2025	08:52:16.512	225		0.7898
			225	0.7898
			225	0.7898
29/12/2025	08:51:28.675	1 700		0.7898
			1 700	0.7898
			1 700	0.7898
29/12/2025	08:49:05.133	1 000		0.7898
			1 000	0.7898
			1 000	0.7898
29/12/2025	08:42:34.635	3 000		0.785
			3 000	0.785
			3 000	0.785
29/12/2025	08:39:43.004	1 300		0.78
			1 300	0.78
			1 300	0.78
29/12/2025	08:39:19.897	100		0.7898
			100	0.7898
			100	0.7898
29/12/2025	08:38:11.857	300		0.7898
			300	0.7898
			300	0.7898
29/12/2025	08:34:35.610	10		0.7714
			10	0.7714
			10	0.7714
29/12/2025	08:33:34.255	10		0.7714
			10	0.7714
			10	0.7714
29/12/2025	08:33:28.391	635		0.7898
			635	0.7898
			635	0.7898
29/12/2025	08:31:46.924	1 500		0.7898
			1 500	0.7898
			1 500	0.7898
29/12/2025	08:17:18.533	1 392		0.7898
			1 392	0.7898
			1 392	0.7898
29/12/2025	08:14:32.247	43		0.7714
			43	0.7714
			43	0.7714
29/12/2025	08:12:20.491	2 000		0.7714
			2 000	0.7714
			2 000	0.7714
29/12/2025	08:00:41.763	232		0.7898
			232	0.7898
			232	0.7898
29/12/2025	08:00:38.196	18		0.7714
			18	0.7714
			18	0.7714
29/12/2025	08:00:28.602	1 000		0.7898
			1 000	0.7898
			1 000	0.7898
29/12/2025	08:00:18.071	1 000		0.7898
			1 000	0.7898
			1 000	0.7898
29/12/2025	07:56:17.368	49		0.7896
			49	0.7896
			49	0.7896
29/12/2025	07:55:12.589	5 000		0.7896
			5 000	0.7896
			5 000	0.7896
29/12/2025	07:53:23.146	12 658		0.7896
			12 658	0.7896
			12 658	0.7896
29/12/2025	07:52:47.612	5 000		0.7902
			5 000	0.7902
			5 000	0.7902
29/12/2025	07:51:56.051	5 000		0.7902
			5 000	0.7902
			5 000	0.7902
29/12/2025	07:47:16.575	25 175		0.7946
			5 300	0.7946
			4 450	0.7946
			4 000	0.7946
			25 175	0.7946
			11 425	0.7946
29/12/2025	07:47:12.105	5 000		0.802
			5 000	0.802
			5 000	0.802
29/12/2025	07:41:20.458	14 870		0.81
			4 870	0.81
			9 870	0.81
			5 000	0.81
			10 000	0.81
29/12/2025	07:39:50.771	800		0.7952
			465	0.7952
			800	0.7952
			35	0.7952
			300	0.7952
29/12/2025	07:39:49.200	1 500		0.7952
			17	0.7952
			500	0.7952
			1 000	0.7952
			150	0.7952
			1 333	0.7952
29/12/2025	07:39:49.161	5 000		0.80
			1 000	0.80
			5 000	0.80
			4 000	0.80
29/12/2025	07:37:42.897	16 016		0.8124
			2 000	0.8124
			116	0.8124
			1 000	0.8124
			150	0.8124
			80	0.8124
			3 000	0.8124
			16	0.8124
			5 000	0.8124
			400	0.8124
			250	0.8124
			1 000	0.8124
			3 431	0.8124
			10	0.8124
			3	0.8124
			500	0.8124
			8	0.8124
			43	0.8124
			20	0.8124
			700	0.8124
			252	0.8124
			450	0.8124
			800	0.8124
			7 047	0.8124
			2	0.8124
			1 000	0.8124
			9	0.8124
			2 000	0.8124
			500	0.8124
			600	0.8124
			16	0.8124
			100	0.8124
			1 219	0.8124
			10	0.8124
			300	0.8124

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 2PM

Today’s Leader

Rheinmetall AG

Bid: 1 511.00
Ask: 1 520.00
Volume: 57 347
-1.69%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice