Tradegate Exchange

CoreWeave Inc.

291

275

73.80

Date	Time	Volume	Order Volume	Price
04/12/2025	21:59:56.692	180		73.80
			180	73.80
			70	73.80
			110	73.80
04/12/2025	21:59:14.411	2		73.60
			2	73.60
			2	73.60
04/12/2025	21:44:41.372	10		74.40
			10	74.40
			10	74.40
04/12/2025	21:43:25.129	1 358		74.20
			1 358	74.20
			909	74.20
			449	74.20
04/12/2025	21:43:13.575	1 042		74.20
			600	74.20
			442	74.20
			1 042	74.20
04/12/2025	21:42:53.199	600		74.20
			600	74.20
			600	74.20
04/12/2025	21:41:41.543	50		74.40
			50	74.40
			50	74.40
04/12/2025	21:40:00.346	72		74.40
			72	74.40
			72	74.40
04/12/2025	21:38:09.595	22		74.60
			22	74.60
			22	74.60
04/12/2025	21:34:25.238	10		74.80
			10	74.80
			10	74.80
04/12/2025	21:27:47.197	60		75.00
			60	75.00
			60	75.00
04/12/2025	21:27:23.431	50		75.20
			50	75.20
			50	75.20
04/12/2025	21:23:52.562	22		75.20
			22	75.20
			22	75.20
04/12/2025	21:20:08.676	20		74.80
			20	74.80
			20	74.80
04/12/2025	21:18:25.907	37		74.60
			37	74.60
			37	74.60
04/12/2025	21:18:20.819	5		74.60
			5	74.60
			5	74.60
04/12/2025	21:13:28.987	130		75.60
			105	75.60
			130	75.60
			25	75.60
04/12/2025	21:12:38.395	600		75.60
			600	75.60
			600	75.60
04/12/2025	21:10:34.151	28		75.60
			28	75.60
			28	75.60
04/12/2025	21:01:43.755	100		75.40
			100	75.40
			100	75.40
04/12/2025	20:56:00.908	1 363		75.00
			1 363	75.00
			444	75.00
			919	75.00
04/12/2025	20:55:45.144	1 037		75.00
			437	75.00
			600	75.00
			1 037	75.00
04/12/2025	20:55:13.316	600		75.00
			600	75.00
			600	75.00
04/12/2025	20:45:17.736	25		74.60
			25	74.60
			25	74.60
04/12/2025	20:36:30.103	30		75.00
			30	75.00
			30	75.00
04/12/2025	20:34:55.206	118		74.60
			118	74.60
			118	74.60
04/12/2025	20:26:21.639	100		73.40
			100	73.40
			100	73.40
04/12/2025	20:19:20.215	12		73.20
			12	73.20
			12	73.20
04/12/2025	20:18:10.868	15		73.20
			15	73.20
			15	73.20
04/12/2025	20:18:01.858	40		73.20
			40	73.20
			40	73.20
04/12/2025	20:17:03.461	9		73.60
			9	73.60
			9	73.60
04/12/2025	20:15:11.488	49		73.80
			49	73.80
			49	73.80
04/12/2025	20:11:36.685	100		74.20
			100	74.20
			100	74.20
04/12/2025	19:56:21.701	30		74.20
			30	74.20
			30	74.20
04/12/2025	19:56:15.347	60		74.00
			60	74.00
			60	74.00
04/12/2025	19:55:56.053	250		74.20
			250	74.20
			250	74.20
04/12/2025	19:52:51.424	12		74.20
			12	74.20
			12	74.20
04/12/2025	19:52:27.145	100		74.00
			100	74.00
			100	74.00
04/12/2025	19:51:40.098	134		74.20
			134	74.20
			134	74.20
04/12/2025	19:50:04.578	12		74.40
			12	74.40
			12	74.40
04/12/2025	19:45:21.074	10		74.20
			10	74.20
			10	74.20
04/12/2025	19:43:27.525	70		74.00
			70	74.00
			70	74.00
04/12/2025	19:41:01.687	10		74.20
			10	74.20
			10	74.20
04/12/2025	19:40:22.930	50		74.00
			50	74.00
			50	74.00
04/12/2025	19:36:30.126	25		74.20
			25	74.20
			25	74.20
04/12/2025	19:32:54.289	80		74.40
			80	74.40
			80	74.40
04/12/2025	19:27:32.765	45		74.20
			45	74.20
			45	74.20
04/12/2025	19:26:25.828	50		74.00
			50	74.00
			50	74.00
04/12/2025	19:21:33.689	30		74.40
			30	74.40
			30	74.40
04/12/2025	19:19:05.728	100		74.20
			100	74.20
			100	74.20
04/12/2025	19:19:05.673	100		74.20
			100	74.20
			100	74.20
04/12/2025	19:16:45.133	30		74.60
			30	74.60
			30	74.60
04/12/2025	19:14:58.593	20		74.40
			20	74.40
			20	74.40
04/12/2025	19:14:03.196	10		74.60
			10	74.60
			10	74.60
04/12/2025	19:13:12.793	211		74.40
			211	74.40
			211	74.40
04/12/2025	19:13:08.683	120		74.40
			120	74.40
			120	74.40
04/12/2025	19:12:06.528	58		74.20
			58	74.20
			58	74.20
04/12/2025	19:11:36.001	135		74.40
			135	74.40
			135	74.40
04/12/2025	19:09:46.155	7		74.40
			7	74.40
			7	74.40
04/12/2025	19:04:13.092	10		73.80
			10	73.80
			10	73.80
04/12/2025	19:03:39.384	15		74.00
			15	74.00
			15	74.00
04/12/2025	19:01:09.186	520		74.00
			520	74.00
			520	74.00
04/12/2025	18:58:31.427	30		73.60
			30	73.60
			30	73.60
04/12/2025	18:48:56.669	37		73.20
			37	73.20
			37	73.20
04/12/2025	18:47:05.125	5		73.20
			5	73.20
			5	73.20
04/12/2025	18:46:27.240	15		73.20
			15	73.20
			15	73.20
04/12/2025	18:44:24.800	20		73.20
			20	73.20
			20	73.20
04/12/2025	18:42:05.387	40		73.00
			40	73.00
			40	73.00
04/12/2025	18:37:11.201	50		73.00
			50	73.00
			50	73.00
04/12/2025	18:33:27.693	18		72.80
			18	72.80
			18	72.80
04/12/2025	18:26:49.938	3		73.20
			3	73.20
			3	73.20
04/12/2025	18:16:35.063	100		72.80
			100	72.80
			100	72.80
04/12/2025	18:15:26.764	50		72.60
			50	72.60
			50	72.60
04/12/2025	18:11:32.704	100		72.80
			100	72.80
			100	72.80
04/12/2025	18:09:08.733	13		72.80
			13	72.80
			13	72.80
04/12/2025	18:08:37.260	168		72.60
			168	72.60
			168	72.60
04/12/2025	18:08:26.840	36		72.80
			36	72.80
			36	72.80
04/12/2025	18:06:12.978	50		72.60
			50	72.60
			50	72.60
04/12/2025	18:05:06.699	44		72.60
			44	72.60
			44	72.60
04/12/2025	17:56:43.392	10		73.40
			10	73.40
			10	73.40
04/12/2025	17:54:35.857	6		73.20
			6	73.20
			6	73.20
04/12/2025	17:49:21.508	3		73.00
			3	73.00
			3	73.00
04/12/2025	17:48:23.720	2		72.80
			2	72.80
			2	72.80
04/12/2025	17:48:15.841	80		72.60
			80	72.60
			80	72.60
04/12/2025	17:47:35.123	29		72.60
			29	72.60
			29	72.60
04/12/2025	17:42:37.187	75		72.20
			75	72.20
			75	72.20
04/12/2025	17:42:25.972	10		72.20
			10	72.20
			10	72.20
04/12/2025	17:42:13.816	30		72.20
			30	72.20
			30	72.20
04/12/2025	17:41:40.046	20		72.20
			20	72.20
			20	72.20
04/12/2025	17:37:53.832	8		72.20
			8	72.20
			8	72.20
04/12/2025	17:37:02.337	150		72.20
			150	72.20
			150	72.20
04/12/2025	17:36:57.337	64		72.20
			64	72.20
			64	72.20
04/12/2025	17:35:01.357	20		72.00
			20	72.00
			20	72.00
04/12/2025	17:34:53.124	20		72.20
			20	72.20
			20	72.20
04/12/2025	17:21:43.402	36		72.20
			36	72.20
			36	72.20
04/12/2025	17:20:09.571	50		72.00
			50	72.00
			50	72.00
04/12/2025	17:17:32.320	30		71.60
			30	71.60
			30	71.60
04/12/2025	17:12:21.620	150		71.60
			150	71.60
			150	71.60
04/12/2025	17:10:06.106	200		71.60
			200	71.60
			200	71.60
04/12/2025	17:09:10.775	5		71.60
			5	71.60
			5	71.60
04/12/2025	17:03:44.203	10		71.20
			10	71.20
			10	71.20
04/12/2025	17:02:56.129	14		71.60
			14	71.60
			14	71.60
04/12/2025	17:02:11.037	10		71.60
			10	71.60
			10	71.60
04/12/2025	17:01:21.175	10		71.80
			10	71.80
			10	71.80
04/12/2025	17:00:36.606	10		71.60
			10	71.60
			10	71.60
04/12/2025	16:59:48.520	20		71.80
			20	71.80
			20	71.80
04/12/2025	16:56:35.059	34		71.80
			34	71.80
			34	71.80
04/12/2025	16:56:33.127	402		71.60
			402	71.60
			402	71.60
04/12/2025	16:56:12.138	1		71.60
			1	71.60
			1	71.60
04/12/2025	16:53:43.974	5		71.40
			5	71.40
			5	71.40
04/12/2025	16:46:57.324	60		71.00
			60	71.00
			60	71.00
04/12/2025	16:45:27.617	500		71.00
			500	71.00
			500	71.00
04/12/2025	16:37:13.690	70		70.60
			70	70.60
			70	70.60
04/12/2025	16:33:35.749	300		70.40
			300	70.40
			300	70.40
04/12/2025	16:31:40.869	36		70.20
			36	70.20
			36	70.20
04/12/2025	16:30:19.934	35		70.20
			35	70.20
			35	70.20
04/12/2025	16:28:00.371	200		69.60
			200	69.60
			200	69.60
04/12/2025	16:26:02.084	600		69.40
			600	69.40
			600	69.40
04/12/2025	16:20:33.239	250		70.20
			250	70.20
			250	70.20
04/12/2025	16:20:33.017	50		70.00
			50	70.00
			50	70.00
04/12/2025	16:10:23.229	30		68.60
			30	68.60
			30	68.60
04/12/2025	16:09:06.537	28		69.00
			28	69.00
			28	69.00
04/12/2025	16:07:36.593	100		68.80
			100	68.80
			100	68.80
04/12/2025	16:07:05.558	23		69.00
			23	69.00
			23	69.00
04/12/2025	16:04:34.324	60		68.80
			60	68.80
			60	68.80
04/12/2025	16:03:20.197	600		68.60
			600	68.60
			600	68.60
04/12/2025	15:57:47.166	44		68.00
			44	68.00
			44	68.00
04/12/2025	15:56:43.821	21		68.40
			21	68.40
			21	68.40
04/12/2025	15:51:33.138	20		69.60
			20	69.60
			20	69.60
04/12/2025	15:44:42.536	20		68.60
			20	68.60
			20	68.60
04/12/2025	15:40:13.600	18		68.60
			18	68.60
			18	68.60
04/12/2025	15:31:37.654	43		67.00
			13	67.00
			43	67.00
			30	67.00
04/12/2025	15:31:11.822	6		67.40
			6	67.40
			6	67.40
04/12/2025	15:20:52.691	20		68.20
			20	68.20
			20	68.20
04/12/2025	15:04:22.683	30		68.20
			30	68.20
			30	68.20
04/12/2025	14:23:27.421	10		68.00
			10	68.00
			10	68.00
04/12/2025	14:18:16.745	45		68.00
			45	68.00
			45	68.00
04/12/2025	14:14:36.601	29		68.20
			29	68.20
			29	68.20
04/12/2025	14:06:08.045	10		68.00
			10	68.00
			10	68.00
04/12/2025	14:05:54.383	432		68.00
			432	68.00
			14	68.00
			20	68.00
			30	68.00
			368	68.00
04/12/2025	14:03:43.270	500		68.20
			500	68.20
			500	68.20
04/12/2025	14:02:32.176	500		68.20
			500	68.20
			500	68.20
04/12/2025	14:01:14.788	3		68.40
			3	68.40
			3	68.40
04/12/2025	13:59:45.144	4		68.40
			4	68.40
			4	68.40
04/12/2025	13:57:39.889	23		68.40
			23	68.40
			23	68.40
04/12/2025	13:54:42.596	212		68.20
			212	68.20
			212	68.20
04/12/2025	13:52:18.618	10		68.40
			10	68.40
			10	68.40
04/12/2025	13:48:48.830	8		68.40
			8	68.40
			8	68.40
04/12/2025	13:46:16.988	60		68.40
			60	68.40
			60	68.40
04/12/2025	13:42:31.616	36		68.20
			36	68.20
			36	68.20
04/12/2025	13:29:09.736	370		68.20
			370	68.20
			370	68.20
04/12/2025	13:24:32.614	15		68.40
			15	68.40
			15	68.40
04/12/2025	13:17:51.707	120		68.40
			120	68.40
			120	68.40
04/12/2025	13:16:49.257	36		68.40
			36	68.40
			36	68.40
04/12/2025	13:15:31.405	30		68.40
			30	68.40
			30	68.40
04/12/2025	13:05:29.081	30		68.00
			30	68.00
			30	68.00
04/12/2025	13:00:34.755	36		68.00
			36	68.00
			36	68.00
04/12/2025	12:59:38.329	45		67.80
			45	67.80
			45	67.80
04/12/2025	12:58:47.911	30		67.80
			30	67.80
			30	67.80
04/12/2025	12:55:57.055	50		67.80
			50	67.80
			50	67.80
04/12/2025	12:55:03.816	40		67.80
			40	67.80
			40	67.80
04/12/2025	12:48:29.730	6		67.80
			6	67.80
			6	67.80
04/12/2025	12:43:18.318	35		68.00
			35	68.00
			35	68.00
04/12/2025	12:36:03.616	500		68.00
			500	68.00
			177	68.00
			323	68.00
04/12/2025	12:21:07.569	22		67.80
			22	67.80
			22	67.80
04/12/2025	12:17:00.774	9		67.80
			9	67.80
			9	67.80
04/12/2025	12:16:00.255	30		67.80
			30	67.80
			30	67.80
04/12/2025	12:13:56.327	86		67.80
			86	67.80
			86	67.80
04/12/2025	12:09:43.809	80		67.80
			80	67.80
			80	67.80
04/12/2025	12:09:00.532	88		67.80
			88	67.80
			88	67.80
04/12/2025	12:07:28.705	36		68.00
			36	68.00
			36	68.00
04/12/2025	12:06:17.103	29		68.00
			29	68.00
			29	68.00
04/12/2025	12:06:00.266	90		68.00
			90	68.00
			90	68.00
04/12/2025	12:02:27.455	30		68.00
			30	68.00
			30	68.00
04/12/2025	12:01:34.647	100		68.00
			100	68.00
			100	68.00
04/12/2025	11:59:54.387	10		68.00
			10	68.00
			10	68.00
04/12/2025	11:58:15.603	10		68.00
			10	68.00
			10	68.00
04/12/2025	11:57:09.771	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:55:53.365	100		68.00
			100	68.00
			100	68.00
04/12/2025	11:54:41.337	45		68.00
			45	68.00
			45	68.00
04/12/2025	11:52:05.205	20		68.00
			20	68.00
			20	68.00
04/12/2025	11:51:47.184	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:51:30.516	3		68.00
			3	68.00
			3	68.00
04/12/2025	11:51:29.730	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:50:54.635	73		68.00
			73	68.00
			73	68.00
04/12/2025	11:50:34.011	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:49:17.508	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:48:48.835	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:47:34.961	40		68.00
			40	68.00
			40	68.00
04/12/2025	11:46:25.660	68		68.00
			68	68.00
			68	68.00
04/12/2025	11:45:40.477	20		68.00
			20	68.00
			20	68.00
04/12/2025	11:45:06.113	15		68.00
			15	68.00
			15	68.00
04/12/2025	11:44:22.671	45		68.00
			45	68.00
			45	68.00
04/12/2025	11:44:09.694	37		68.00
			37	68.00
			37	68.00
04/12/2025	11:44:02.719	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:43:46.089	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:43:11.867	30		68.00
			30	68.00
			30	68.00
04/12/2025	11:42:35.485	25		68.00
			25	68.00
			25	68.00
04/12/2025	11:40:58.402	80		68.00
			80	68.00
			80	68.00
04/12/2025	11:40:33.486	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:40:20.913	29		68.00
			29	68.00
			29	68.00
04/12/2025	11:40:13.859	110		68.00
			110	68.00
			110	68.00
04/12/2025	11:39:47.832	33		68.00
			33	68.00
			33	68.00
04/12/2025	11:39:30.424	40		67.80
			40	67.80
			40	67.80
04/12/2025	11:39:13.448	200		67.80
			200	67.80
			200	67.80
04/12/2025	11:39:05.572	12		68.00
			12	68.00
			12	68.00
04/12/2025	11:38:49.971	40		67.80
			40	67.80
			40	67.80
04/12/2025	11:37:59.884	15		67.80
			15	67.80
			15	67.80
04/12/2025	11:37:47.964	10		67.80
			10	67.80
			10	67.80
04/12/2025	11:37:47.686	25		67.80
			25	67.80
			25	67.80
04/12/2025	11:37:42.093	7		68.00
			7	68.00
			7	68.00
04/12/2025	11:37:35.870	36		68.20
			36	68.20
			36	68.20
04/12/2025	11:37:10.814	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:37:01.477	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:37:01.096	15		68.00
			15	68.00
			15	68.00
04/12/2025	11:36:54.782	25		68.00
			25	68.00
			25	68.00
04/12/2025	11:36:52.278	40		68.00
			40	68.00
			40	68.00
04/12/2025	11:36:50.479	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:36:35.228	50		68.00
			50	68.00
			50	68.00
04/12/2025	11:36:28.723	80		68.00
			80	68.00
			80	68.00
04/12/2025	11:36:25.929	50		68.00
			50	68.00
			50	68.00
04/12/2025	11:36:25.392	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:36:16.329	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:36:03.967	30		68.00
			30	68.00
			30	68.00
04/12/2025	11:35:39.914	120		68.00
			120	68.00
			120	68.00
04/12/2025	11:35:32.273	35		68.00
			35	68.00
			35	68.00
04/12/2025	11:35:28.787	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:35:24.963	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:35:20.451	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:35:13.284	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:35:10.239	50		68.00
			50	68.00
			50	68.00
04/12/2025	11:35:08.396	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:35:04.630	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:34:55.961	45		68.00
			45	68.00
			45	68.00
04/12/2025	11:34:46.872	36		68.00
			36	68.00
			36	68.00
04/12/2025	11:30:28.205	200		67.80
			200	67.80
			200	67.80
04/12/2025	11:29:45.771	24		68.00
			24	68.00
			24	68.00
04/12/2025	11:26:04.138	12		68.00
			12	68.00
			12	68.00
04/12/2025	11:24:31.877	6		67.80
			6	67.80
			6	67.80
04/12/2025	11:24:06.974	15		67.80
			15	67.80
			15	67.80
04/12/2025	11:23:10.973	7		67.80
			7	67.80
			7	67.80
04/12/2025	11:20:40.109	22		67.80
			22	67.80
			22	67.80
04/12/2025	11:17:23.999	15		67.80
			15	67.80
			15	67.80
04/12/2025	11:16:37.935	30		67.80
			30	67.80
			30	67.80
04/12/2025	11:15:49.770	25		67.80
			25	67.80
			25	67.80
04/12/2025	11:15:09.505	58		67.80
			58	67.80
			58	67.80
04/12/2025	11:15:02.407	8		67.80
			8	67.80
			8	67.80
04/12/2025	11:03:09.840	100		67.80
			100	67.80
			100	67.80
04/12/2025	10:57:07.368	10		67.80
			10	67.80
			10	67.80
04/12/2025	10:35:35.085	40		67.60
			40	67.60
			40	67.60
04/12/2025	10:31:03.030	500		67.80
			500	67.80
			500	67.80
04/12/2025	10:22:34.712	15		67.40
			15	67.40
			15	67.40
04/12/2025	10:22:24.270	550		67.40
			550	67.40
			50	67.40
			500	67.40
04/12/2025	10:09:36.570	2		67.80
			2	67.80
			2	67.80
04/12/2025	10:02:16.875	45		67.40
			45	67.40
			45	67.40
04/12/2025	09:54:46.359	30		67.60
			30	67.60
			30	67.60
04/12/2025	09:45:42.104	20		67.60
			20	67.60
			20	67.60
04/12/2025	09:35:38.595	200		67.40
			200	67.40
			200	67.40
04/12/2025	09:35:29.950	200		67.40
			200	67.40
			200	67.40
04/12/2025	09:31:28.105	10		67.40
			10	67.40
			10	67.40
04/12/2025	09:28:29.639	889		67.20
			889	67.20
			589	67.20
			300	67.20
04/12/2025	09:26:21.516	800		67.60
			800	67.60
			800	67.60
04/12/2025	09:18:39.275	30		68.00
			30	68.00
			30	68.00
04/12/2025	09:17:11.109	147		68.00
			147	68.00
			147	68.00
04/12/2025	09:14:19.179	242		67.80
			8	67.80
			242	67.80
			234	67.80
04/12/2025	08:50:04.582	4		67.80
			4	67.80
			4	67.80
04/12/2025	08:49:21.313	3		67.80
			3	67.80
			3	67.80
04/12/2025	08:30:48.270	10		67.40
			10	67.40
			10	67.40
04/12/2025	08:27:48.791	10		67.80
			10	67.80
			10	67.80
04/12/2025	08:18:56.097	30		67.40
			30	67.40
			30	67.40
04/12/2025	08:16:44.781	5		67.80
			5	67.80
			5	67.80
04/12/2025	08:01:05.839	100		67.80
			100	67.80
			100	67.80
04/12/2025	07:57:00.308	40		67.80
			40	67.80
			40	67.80
04/12/2025	07:39:17.183	150		67.80
			150	67.80
			150	67.80
04/12/2025	07:30:11.146	122		67.80
			75	67.80
			122	67.80
			22	67.80
			25	67.80

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: 1 533.00
Ask: 1 537.00
Volume: 33 816
+0.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice