Tradegate Exchange

Broadcom Corp.

731

646

344.55

Date	Time	Volume	Order Volume	Price
08/12/2025	21:57:18.388	10		344.55
			10	344.55
			10	344.55
08/12/2025	21:56:54.829	50		344.10
			50	344.10
			50	344.10
08/12/2025	21:46:17.281	2		343.05
			2	343.05
			2	343.05
08/12/2025	21:46:04.427	10		342.95
			10	342.95
			10	342.95
08/12/2025	21:18:07.951	3		343.30
			3	343.30
			3	343.30
08/12/2025	21:16:01.098	1		343.00
			1	343.00
			1	343.00
08/12/2025	21:14:14.079	3		342.85
			3	342.85
			3	342.85
08/12/2025	21:13:56.172	2		342.25
			2	342.25
			2	342.25
08/12/2025	21:08:11.806	8		342.50
			8	342.50
			8	342.50
08/12/2025	21:06:13.864	9		342.20
			9	342.20
			9	342.20
08/12/2025	20:57:10.232	10		342.50
			10	342.50
			10	342.50
08/12/2025	20:56:49.857	15		342.60
			15	342.60
			15	342.60
08/12/2025	20:54:23.504	6		343.10
			6	343.10
			6	343.10
08/12/2025	20:49:30.972	2		342.85
			2	342.85
			2	342.85
08/12/2025	20:47:17.294	30		342.90
			30	342.90
			30	342.90
08/12/2025	20:42:50.724	10		342.70
			10	342.70
			10	342.70
08/12/2025	20:42:24.502	15		342.65
			15	342.65
			15	342.65
08/12/2025	20:39:23.827	1		343.20
			1	343.20
			1	343.20
08/12/2025	20:36:49.244	7		343.35
			7	343.35
			7	343.35
08/12/2025	20:33:27.618	1		343.35
			1	343.35
			1	343.35
08/12/2025	20:29:49.160	1		343.15
			1	343.15
			1	343.15
08/12/2025	20:29:31.088	5		342.65
			5	342.65
			5	342.65
08/12/2025	20:28:57.862	20		343.35
			20	343.35
			20	343.35
08/12/2025	20:22:07.952	3		342.95
			3	342.95
			3	342.95
08/12/2025	20:21:56.386	6		342.85
			6	342.85
			6	342.85
08/12/2025	20:21:38.668	1		343.35
			1	343.35
			1	343.35
08/12/2025	20:17:44.507	1		343.90
			1	343.90
			1	343.90
08/12/2025	20:15:31.845	5		343.75
			5	343.75
			5	343.75
08/12/2025	20:15:03.275	5		342.95
			5	342.95
			5	342.95
08/12/2025	20:13:55.174	6		343.40
			6	343.40
			6	343.40
08/12/2025	20:13:39.930	10		342.85
			10	342.85
			10	342.85
08/12/2025	20:11:36.501	40		343.40
			40	343.40
			40	343.40
08/12/2025	20:07:59.130	50		343.65
			50	343.65
			50	343.65
08/12/2025	20:06:19.074	5		343.45
			5	343.45
			5	343.45
08/12/2025	20:04:15.541	14		343.60
			14	343.60
			14	343.60
08/12/2025	20:04:07.471	20		343.55
			20	343.55
			20	343.55
08/12/2025	20:00:48.781	3		343.35
			3	343.35
			3	343.35
08/12/2025	19:59:51.523	1		343.20
			1	343.20
			1	343.20
08/12/2025	19:58:02.610	29		344.00
			29	344.00
			29	344.00
08/12/2025	19:57:45.942	3		344.60
			3	344.60
			3	344.60
08/12/2025	19:56:19.150	9		344.60
			9	344.60
			9	344.60
08/12/2025	19:55:40.291	9		344.60
			9	344.60
			9	344.60
08/12/2025	19:51:53.905	8		344.30
			8	344.30
			8	344.30
08/12/2025	19:51:45.563	3		344.95
			3	344.95
			3	344.95
08/12/2025	19:47:12.231	50		345.25
			50	345.25
			50	345.25
08/12/2025	19:46:52.962	12		344.60
			12	344.60
			12	344.60
08/12/2025	19:46:32.887	10		344.55
			10	344.55
			10	344.55
08/12/2025	19:45:44.263	9		344.40
			9	344.40
			9	344.40
08/12/2025	19:39:18.089	12		344.65
			12	344.65
			12	344.65
08/12/2025	19:38:56.232	5		345.15
			5	345.15
			5	345.15
08/12/2025	19:37:07.857	6		344.60
			6	344.60
			6	344.60
08/12/2025	19:30:01.415	6		345.00
			6	345.00
			6	345.00
08/12/2025	19:25:01.938	10		345.75
			10	345.75
			10	345.75
08/12/2025	19:24:00.292	40		346.10
			40	346.10
			40	346.10
08/12/2025	19:22:54.040	1		345.55
			1	345.55
			1	345.55
08/12/2025	19:21:56.851	86		346.45
			86	346.45
			86	346.45
08/12/2025	19:19:00.398	50		345.30
			50	345.30
			50	345.30
08/12/2025	19:17:50.072	2		346.70
			2	346.70
			2	346.70
08/12/2025	19:16:50.678	33		346.00
			33	346.00
			33	346.00
08/12/2025	19:14:27.787	1		345.85
			1	345.85
			1	345.85
08/12/2025	19:13:28.418	10		345.95
			10	345.95
			10	345.95
08/12/2025	19:13:10.349	6		346.00
			6	346.00
			6	346.00
08/12/2025	19:11:32.633	6		345.85
			6	345.85
			6	345.85
08/12/2025	19:02:03.105	10		345.45
			10	345.45
			10	345.45
08/12/2025	19:01:39.472	4		345.70
			4	345.70
			4	345.70
08/12/2025	18:57:18.623	60		345.50
			60	345.50
			60	345.50
08/12/2025	18:55:22.270	1		345.15
			1	345.15
			1	345.15
08/12/2025	18:50:40.406	10		345.55
			10	345.55
			10	345.55
08/12/2025	18:50:28.162	6		345.05
			6	345.05
			6	345.05
08/12/2025	18:50:10.492	100		345.75
			100	345.75
			100	345.75
08/12/2025	18:48:23.219	7		344.60
			7	344.60
			7	344.60
08/12/2025	18:45:36.453	1		344.90
			1	344.90
			1	344.90
08/12/2025	18:44:01.185	45		345.40
			45	345.40
			45	345.40
08/12/2025	18:40:47.343	12		345.60
			12	345.60
			12	345.60
08/12/2025	18:40:07.645	2		345.40
			2	345.40
			2	345.40
08/12/2025	18:38:12.645	10		344.80
			10	344.80
			10	344.80
08/12/2025	18:31:43.507	18		344.85
			18	344.85
			18	344.85
08/12/2025	18:28:45.602	2		345.15
			2	345.15
			2	345.15
08/12/2025	18:26:04.224	290		345.45
			290	345.45
			290	345.45
08/12/2025	18:24:37.083	25		344.70
			25	344.70
			25	344.70
08/12/2025	18:23:29.902	1		345.40
			1	345.40
			1	345.40
08/12/2025	18:22:39.041	1		345.85
			1	345.85
			1	345.85
08/12/2025	18:19:01.358	1		345.65
			1	345.65
			1	345.65
08/12/2025	18:14:58.059	1		345.35
			1	345.35
			1	345.35
08/12/2025	18:13:57.363	3		345.00
			3	345.00
			3	345.00
08/12/2025	18:07:55.755	3		344.85
			3	344.85
			3	344.85
08/12/2025	18:04:43.158	34		344.50
			34	344.50
			34	344.50
08/12/2025	18:01:31.251	4		344.10
			4	344.10
			4	344.10
08/12/2025	17:59:12.580	200		344.30
			200	344.30
			200	344.30
08/12/2025	17:59:10.551	40		343.70
			15	343.70
			20	343.70
			25	343.70
			20	343.70
08/12/2025	17:55:45.344	15		344.55
			15	344.55
			15	344.55
08/12/2025	17:53:45.805	10		345.10
			10	345.10
			10	345.10
08/12/2025	17:51:39.000	80		344.95
			80	344.95
			80	344.95
08/12/2025	17:50:51.150	3		345.20
			3	345.20
			3	345.20
08/12/2025	17:49:49.066	6		344.55
			6	344.55
			6	344.55
08/12/2025	17:49:37.417	1		345.25
			1	345.25
			1	345.25
08/12/2025	17:48:09.547	3		344.40
			3	344.40
			3	344.40
08/12/2025	17:48:00.692	1		344.95
			1	344.95
			1	344.95
08/12/2025	17:47:36.378	115		345.00
			115	345.00
			115	345.00
08/12/2025	17:46:43.301	10		344.40
			10	344.40
			10	344.40
08/12/2025	17:42:17.995	2		344.95
			2	344.95
			2	344.95
08/12/2025	17:40:12.565	100		345.40
			100	345.40
			100	345.40
08/12/2025	17:37:12.665	3		344.45
			3	344.45
			3	344.45
08/12/2025	17:36:49.551	1		344.55
			1	344.55
			1	344.55
08/12/2025	17:35:53.549	20		344.85
			20	344.85
			20	344.85
08/12/2025	17:32:39.980	12		345.40
			12	345.40
			12	345.40
08/12/2025	17:31:22.778	17		345.60
			17	345.60
			17	345.60
08/12/2025	17:27:48.920	11		344.95
			11	344.95
			11	344.95
08/12/2025	17:26:37.377	40		345.30
			40	345.30
			40	345.30
08/12/2025	17:25:21.900	10		344.90
			5	344.90
			10	344.90
			5	344.90
08/12/2025	17:25:19.991	245		345.15
			245	345.15
			245	345.15
08/12/2025	17:22:16.191	1		345.05
			1	345.05
			1	345.05
08/12/2025	17:19:08.596	7		344.85
			7	344.85
			7	344.85
08/12/2025	17:18:37.389	5		344.15
			5	344.15
			5	344.15
08/12/2025	17:18:32.369	60		344.10
			60	344.10
			60	344.10
08/12/2025	17:16:25.828	3		342.70
			3	342.70
			3	342.70
08/12/2025	17:15:42.069	1		342.40
			1	342.40
			1	342.40
08/12/2025	17:13:20.282	1		342.25
			1	342.25
			1	342.25
08/12/2025	17:12:50.665	36		342.50
			36	342.50
			36	342.50
08/12/2025	17:11:57.678	4		342.90
			4	342.90
			4	342.90
08/12/2025	17:10:48.307	2		343.15
			2	343.15
			2	343.15
08/12/2025	17:09:23.158	95		342.50
			95	342.50
			95	342.50
08/12/2025	17:08:29.448	10		342.70
			10	342.70
			10	342.70
08/12/2025	17:07:56.393	3		342.50
			3	342.50
			3	342.50
08/12/2025	17:06:20.454	13		342.80
			13	342.80
			13	342.80
08/12/2025	17:05:24.635	30		342.95
			30	342.95
			30	342.95
08/12/2025	17:04:25.733	16		342.75
			16	342.75
			16	342.75
08/12/2025	17:03:34.690	68		342.25
			68	342.25
			68	342.25
08/12/2025	17:03:30.690	6		342.50
			6	342.50
			6	342.50
08/12/2025	16:59:14.725	1		342.75
			1	342.75
			1	342.75
08/12/2025	16:56:19.335	25		342.50
			25	342.50
			25	342.50
08/12/2025	16:55:29.586	4		342.65
			4	342.65
			4	342.65
08/12/2025	16:55:12.146	36		342.30
			36	342.30
			36	342.30
08/12/2025	16:54:36.692	1		342.65
			1	342.65
			1	342.65
08/12/2025	16:53:47.897	2		343.30
			2	343.30
			2	343.30
08/12/2025	16:53:11.374	100		342.95
			100	342.95
			100	342.95
08/12/2025	16:52:11.713	20		342.50
			20	342.50
			20	342.50
08/12/2025	16:52:07.264	10		342.80
			10	342.80
			10	342.80
08/12/2025	16:50:02.340	20		344.00
			20	344.00
			20	344.00
08/12/2025	16:49:20.720	29		344.05
			29	344.05
			29	344.05
08/12/2025	16:48:16.418	6		344.15
			6	344.15
			6	344.15
08/12/2025	16:46:53.605	15		344.40
			15	344.40
			15	344.40
08/12/2025	16:45:26.790	40		344.95
			40	344.95
			40	344.95
08/12/2025	16:45:25.982	3		345.25
			3	345.25
			3	345.25
08/12/2025	16:43:25.362	4		344.95
			4	344.95
			4	344.95
08/12/2025	16:38:57.616	35		344.80
			35	344.80
			35	344.80
08/12/2025	16:35:03.563	8		344.80
			8	344.80
			8	344.80
08/12/2025	16:34:55.635	3		344.50
			3	344.50
			3	344.50
08/12/2025	16:33:14.117	3		344.60
			3	344.60
			3	344.60
08/12/2025	16:32:13.138	4		344.35
			4	344.35
			4	344.35
08/12/2025	16:31:21.315	1		344.00
			1	344.00
			1	344.00
08/12/2025	16:27:57.127	15		344.35
			15	344.35
			15	344.35
08/12/2025	16:27:10.563	5		343.85
			5	343.85
			5	343.85
08/12/2025	16:24:21.207	3		343.65
			3	343.65
			3	343.65
08/12/2025	16:22:47.322	100		344.20
			100	344.20
			100	344.20
08/12/2025	16:22:08.556	55		344.10
			55	344.10
			55	344.10
08/12/2025	16:20:33.480	3		344.65
			3	344.65
			3	344.65
08/12/2025	16:19:15.356	10		345.60
			10	345.60
			10	345.60
08/12/2025	16:18:45.126	7		345.30
			7	345.30
			7	345.30
08/12/2025	16:18:05.087	1		345.75
			1	345.75
			1	345.75
08/12/2025	16:16:50.929	3		345.85
			3	345.85
			3	345.85
08/12/2025	16:16:08.207	17		344.55
			17	344.55
			17	344.55
08/12/2025	16:15:28.013	12		344.70
			12	344.70
			12	344.70
08/12/2025	16:15:14.432	7		344.45
			7	344.45
			7	344.45
08/12/2025	16:12:32.756	29		344.95
			29	344.95
			29	344.95
08/12/2025	16:12:23.789	149		344.60
			149	344.60
			149	344.60
08/12/2025	16:11:31.257	3		344.35
			3	344.35
			3	344.35
08/12/2025	16:09:52.996	16		344.05
			16	344.05
			16	344.05
08/12/2025	16:09:48.153	1		344.40
			1	344.40
			1	344.40
08/12/2025	16:09:43.923	50		344.50
			50	344.50
			50	344.50
08/12/2025	16:09:43.662	30		344.10
			30	344.10
			30	344.10
08/12/2025	16:06:59.178	24		344.55
			24	344.55
			24	344.55
08/12/2025	16:06:04.009	5		344.60
			5	344.60
			5	344.60
08/12/2025	16:05:51.577	10		344.75
			10	344.75
			10	344.75
08/12/2025	16:04:54.734	4		344.40
			4	344.40
			4	344.40
08/12/2025	16:02:35.958	2		344.25
			2	344.25
			2	344.25
08/12/2025	16:01:45.580	1		342.95
			1	342.95
			1	342.95
08/12/2025	16:00:41.630	30		342.80
			30	342.80
			30	342.80
08/12/2025	16:00:08.037	2		342.65
			2	342.65
			2	342.65
08/12/2025	15:59:22.220	1		342.15
			1	342.15
			1	342.15
08/12/2025	15:59:03.614	3		342.05
			3	342.05
			3	342.05
08/12/2025	15:59:03.291	10		342.30
			10	342.30
			10	342.30
08/12/2025	15:58:48.938	144		342.15
			144	342.15
			31	342.15
			113	342.15
08/12/2025	15:58:38.107	3		342.05
			3	342.05
			3	342.05
08/12/2025	15:58:38.058	10		342.05
			10	342.05
			10	342.05
08/12/2025	15:58:32.826	15		342.50
			15	342.50
			15	342.50
08/12/2025	15:57:58.713	10		342.55
			10	342.55
			10	342.55
08/12/2025	15:56:54.083	3		343.40
			3	343.40
			3	343.40
08/12/2025	15:55:39.015	59		343.80
			59	343.80
			59	343.80
08/12/2025	15:55:26.858	12		343.80
			12	343.80
			12	343.80
08/12/2025	15:55:25.462	75		343.85
			75	343.85
			75	343.85
08/12/2025	15:55:21.018	6		342.95
			6	342.95
			6	342.95
08/12/2025	15:54:07.237	94		344.70
			94	344.70
			94	344.70
08/12/2025	15:53:36.253	2		345.25
			2	345.25
			2	345.25
08/12/2025	15:53:01.232	4		344.50
			4	344.50
			4	344.50
08/12/2025	15:52:21.055	10		344.50
			10	344.50
			10	344.50
08/12/2025	15:49:10.871	20		342.80
			20	342.80
			20	342.80
08/12/2025	15:48:31.301	4		342.35
			4	342.35
			4	342.35
08/12/2025	15:48:31.220	6		342.35
			6	342.35
			6	342.35
08/12/2025	15:48:19.904	224		343.05
			224	343.05
			224	343.05
08/12/2025	15:48:19.592	426		343.05
			350	343.05
			426	343.05
			76	343.05
08/12/2025	15:48:13.361	350		343.05
			350	343.05
			350	343.05
08/12/2025	15:48:00.402	16		343.80
			16	343.80
			16	343.80
08/12/2025	15:47:18.432	1		344.20
			1	344.20
			1	344.20
08/12/2025	15:46:17.115	14		343.55
			14	343.55
			14	343.55
08/12/2025	15:46:04.986	4		344.70
			4	344.70
			4	344.70
08/12/2025	15:45:29.270	5		344.00
			5	344.00
			5	344.00
08/12/2025	15:45:18.799	36		344.20
			36	344.20
			36	344.20
08/12/2025	15:44:44.013	1		345.35
			1	345.35
			1	345.35
08/12/2025	15:44:37.801	28		344.90
			28	344.90
			28	344.90
08/12/2025	15:44:03.684	69		345.20
			69	345.20
			69	345.20
08/12/2025	15:44:03.576	1		345.20
			1	345.20
			1	345.20
08/12/2025	15:44:01.060	1		345.20
			1	345.20
			1	345.20
08/12/2025	15:42:31.575	40		345.00
			40	345.00
			40	345.00
08/12/2025	15:39:55.487	20		345.80
			20	345.80
			20	345.80
08/12/2025	15:39:32.114	50		345.45
			50	345.45
			50	345.45
08/12/2025	15:39:19.266	40		346.00
			40	346.00
			40	346.00
08/12/2025	15:38:39.925	1		347.50
			1	347.50
			1	347.50
08/12/2025	15:38:37.327	1		346.65
			1	346.65
			1	346.65
08/12/2025	15:38:10.891	15		346.80
			15	346.80
			15	346.80
08/12/2025	15:38:01.159	1		346.50
			1	346.50
			1	346.50
08/12/2025	15:36:54.701	44		345.45
			44	345.45
			44	345.45
08/12/2025	15:36:38.785	13		345.80
			13	345.80
			13	345.80
08/12/2025	15:35:51.953	3		345.65
			3	345.65
			3	345.65
08/12/2025	15:34:53.494	30		346.40
			30	346.40
			30	346.40
08/12/2025	15:34:48.160	4		346.15
			4	346.15
			4	346.15
08/12/2025	15:34:26.737	14		346.55
			14	346.55
			14	346.55
08/12/2025	15:34:22.962	26		345.80
			26	345.80
			26	345.80
08/12/2025	15:33:48.247	30		348.00
			30	348.00
			30	348.00
08/12/2025	15:33:29.131	2		349.00
			2	349.00
			2	349.00
08/12/2025	15:32:26.179	15		347.95
			15	347.95
			15	347.95
08/12/2025	15:32:24.213	3		348.15
			3	348.15
			3	348.15
08/12/2025	15:32:17.565	21		348.05
			21	348.05
			21	348.05
08/12/2025	15:31:51.045	6		349.00
			6	349.00
			6	349.00
08/12/2025	15:31:50.854	10		348.80
			10	348.80
			10	348.80
08/12/2025	15:31:50.684	93		348.75
			93	348.75
			93	348.75
08/12/2025	15:31:43.909	350		348.50
			350	348.50
			350	348.50
08/12/2025	15:30:02.852	23		345.00
			20	345.00
			3	345.00
			23	345.00
08/12/2025	15:29:16.459	3		345.80
			3	345.80
			3	345.80
08/12/2025	15:28:52.710	50		346.20
			50	346.20
			50	346.20
08/12/2025	15:28:39.707	20		346.15
			20	346.15
			20	346.15
08/12/2025	15:27:37.619	28		346.10
			28	346.10
			28	346.10
08/12/2025	15:27:18.162	4		345.80
			4	345.80
			4	345.80
08/12/2025	15:27:07.422	73		346.00
			73	346.00
			73	346.00
08/12/2025	15:27:00.949	73		345.95
			73	345.95
			73	345.95
08/12/2025	15:26:49.785	14		345.95
			14	345.95
			14	345.95
08/12/2025	15:25:06.093	1		345.95
			1	345.95
			1	345.95
08/12/2025	15:24:57.525	144		345.95
			144	345.95
			144	345.95
08/12/2025	15:24:43.901	6		345.95
			6	345.95
			6	345.95
08/12/2025	15:24:25.906	2		345.95
			2	345.95
			2	345.95
08/12/2025	15:23:48.861	25		345.95
			25	345.95
			25	345.95
08/12/2025	15:23:44.746	10		345.85
			10	345.85
			10	345.85
08/12/2025	15:23:37.585	144		346.00
			144	346.00
			144	346.00
08/12/2025	15:22:41.180	10		346.45
			10	346.45
			10	346.45
08/12/2025	15:22:23.674	1		346.40
			1	346.40
			1	346.40
08/12/2025	15:22:08.475	2		346.70
			2	346.70
			2	346.70
08/12/2025	15:20:48.495	31		346.50
			31	346.50
			31	346.50
08/12/2025	15:17:52.071	1		346.30
			1	346.30
			1	346.30
08/12/2025	15:16:23.808	29		346.95
			29	346.95
			29	346.95
08/12/2025	15:15:44.906	10		346.65
			10	346.65
			10	346.65
08/12/2025	15:14:02.634	15		346.60
			15	346.60
			15	346.60
08/12/2025	15:13:34.828	70		346.45
			70	346.45
			70	346.45
08/12/2025	15:13:02.515	2		346.50
			2	346.50
			2	346.50
08/12/2025	15:11:27.410	9		346.50
			9	346.50
			9	346.50
08/12/2025	15:11:05.520	14		346.35
			14	346.35
			14	346.35
08/12/2025	15:10:33.171	13		345.95
			13	345.95
			13	345.95
08/12/2025	15:07:34.848	80		346.60
			80	346.60
			80	346.60
08/12/2025	15:07:03.265	12		346.70
			12	346.70
			12	346.70
08/12/2025	15:06:31.363	5		346.25
			5	346.25
			5	346.25
08/12/2025	15:06:16.026	10		346.20
			10	346.20
			10	346.20
08/12/2025	15:05:48.966	3		346.65
			3	346.65
			3	346.65
08/12/2025	15:05:28.591	70		346.70
			70	346.70
			70	346.70
08/12/2025	15:02:59.451	3		346.80
			3	346.80
			3	346.80
08/12/2025	15:00:16.242	10		347.15
			10	347.15
			10	347.15
08/12/2025	15:00:05.470	25		347.45
			25	347.45
			25	347.45
08/12/2025	14:59:39.083	10		346.75
			10	346.75
			10	346.75
08/12/2025	14:58:53.422	5		347.40
			5	347.40
			5	347.40
08/12/2025	14:58:44.644	10		347.50
			10	347.50
			10	347.50
08/12/2025	14:55:23.519	6		347.60
			6	347.60
			6	347.60
08/12/2025	14:55:17.991	3		347.70
			3	347.70
			3	347.70
08/12/2025	14:55:07.713	5		347.60
			5	347.60
			5	347.60
08/12/2025	14:54:44.226	35		347.85
			35	347.85
			35	347.85
08/12/2025	14:54:16.701	57		348.50
			57	348.50
			57	348.50
08/12/2025	14:54:09.545	65		348.00
			35	348.00
			65	348.00
			20	348.00
			10	348.00
08/12/2025	14:54:00.507	8		347.10
			8	347.10
			8	347.10
08/12/2025	14:54:00.118	5		347.75
			5	347.75
			1	347.75
			4	347.75
08/12/2025	14:54:00.011	47		347.00
			17	347.00
			38	347.00
			30	347.00
			9	347.00
08/12/2025	14:53:41.883	17		346.30
			17	346.30
			17	346.30
08/12/2025	14:53:41.788	4		346.25
			4	346.25
			4	346.25
08/12/2025	14:53:40.710	120		346.00
			120	346.00
			10	346.00
			110	346.00
08/12/2025	14:49:13.463	1		345.40
			1	345.40
			1	345.40
08/12/2025	14:48:57.196	1 332		345.35
			1 268	345.35
			63	345.35
			1 332	345.35
			1	345.35
08/12/2025	14:46:29.261	12		345.55
			12	345.55
			12	345.55
08/12/2025	14:46:12.580	144		345.55
			144	345.55
			144	345.55
08/12/2025	14:45:58.067	65		345.75
			65	345.75
			65	345.75
08/12/2025	14:43:31.412	1 055		345.50
			52	345.50
			1 000	345.50
			1 055	345.50
			3	345.50
08/12/2025	14:42:56.286	1 000		345.30
			1 000	345.30
			1 000	345.30
08/12/2025	14:42:49.812	1 435		345.50
			1 000	345.50
			400	345.50
			1 432	345.50
			35	345.50
			2	345.50
			1	345.50
08/12/2025	14:42:03.580	1 000		345.00
			1 000	345.00
			1 000	345.00
08/12/2025	14:42:03.526	1 000		345.00
			994	345.00
			1 000	345.00
			6	345.00
08/12/2025	14:41:07.911	132		344.90
			132	344.90
			132	344.90
08/12/2025	14:39:18.513	7		344.75
			7	344.75
			7	344.75
08/12/2025	14:38:50.217	3		344.70
			3	344.70
			3	344.70
08/12/2025	14:38:04.698	22		344.75
			22	344.75
			22	344.75
08/12/2025	14:35:08.286	25		344.35
			25	344.35
			15	344.35
			10	344.35
08/12/2025	14:32:32.593	24		344.65
			24	344.65
			24	344.65
08/12/2025	14:31:11.750	10		344.90
			10	344.90
			10	344.90
08/12/2025	14:31:01.783	1		344.90
			1	344.90
			1	344.90
08/12/2025	14:27:09.828	2		345.00
			2	345.00
			2	345.00
08/12/2025	14:26:20.835	70		345.10
			70	345.10
			70	345.10
08/12/2025	14:24:55.359	25		345.05
			25	345.05
			25	345.05
08/12/2025	14:23:48.598	30		345.40
			30	345.40
			30	345.40
08/12/2025	14:23:32.129	10		345.50
			10	345.50
			10	345.50
08/12/2025	14:23:03.675	8		345.30
			8	345.30
			8	345.30
08/12/2025	14:22:13.759	25		345.80
			25	345.80
			25	345.80
08/12/2025	14:21:13.308	5		345.80
			5	345.80
			5	345.80
08/12/2025	14:21:01.274	40		345.60
			40	345.60
			40	345.60
08/12/2025	14:20:40.518	16		345.75
			16	345.75
			16	345.75
08/12/2025	14:18:19.204	2		345.50
			2	345.50
			2	345.50
08/12/2025	14:18:01.537	73		345.30
			73	345.30
			73	345.30
08/12/2025	14:17:36.958	14		345.30
			14	345.30
			14	345.30
08/12/2025	14:16:51.654	2		345.75
			2	345.75
			2	345.75
08/12/2025	14:15:40.220	3		345.15
			3	345.15
			3	345.15
08/12/2025	14:12:42.131	8		345.40
			8	345.40
			8	345.40
08/12/2025	14:12:28.970	6		345.60
			6	345.60
			6	345.60
08/12/2025	14:11:32.290	14		345.05
			14	345.05
			14	345.05

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: 1 610.50
Ask: 1 620.00
Volume: 68 012
+5.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice