Tradegate Exchange

Gamestop Corp. Class A

394

342

21.745

Date	Time	Volume	Order Volume	Price
15/09/2025	21:54:23.502	100		21.745
			100	21.745
			100	21.745
15/09/2025	21:53:17.336	250		21.74
			250	21.74
			250	21.74
15/09/2025	21:51:30.346	100		21.775
			100	21.775
			100	21.775
15/09/2025	21:49:35.816	10		21.79
			10	21.79
			10	21.79
15/09/2025	21:49:01.653	15		21.775
			15	21.775
			15	21.775
15/09/2025	21:42:07.622	120		21.845
			120	21.845
			120	21.845
15/09/2025	21:41:37.668	1 380		21.825
			1 380	21.825
			1 380	21.825
15/09/2025	21:40:55.103	1 150		21.835
			1 150	21.835
			1 150	21.835
15/09/2025	21:40:10.428	39		21.835
			39	21.835
			39	21.835
15/09/2025	21:36:59.815	2		21.795
			2	21.795
			2	21.795
15/09/2025	21:26:56.583	423		21.75
			423	21.75
			423	21.75
15/09/2025	21:15:04.881	350		21.75
			350	21.75
			350	21.75
15/09/2025	21:14:30.595	10		21.76
			10	21.76
			10	21.76
15/09/2025	21:06:16.852	20		21.71
			20	21.71
			20	21.71
15/09/2025	21:04:54.058	20		21.655
			20	21.655
			20	21.655
15/09/2025	21:01:13.729	50		21.70
			50	21.70
			50	21.70
15/09/2025	20:57:49.354	5		21.73
			5	21.73
			5	21.73
15/09/2025	20:54:42.583	20		21.73
			20	21.73
			20	21.73
15/09/2025	20:54:09.887	1		21.73
			1	21.73
			1	21.73
15/09/2025	20:52:34.915	7 429		21.66
			7 429	21.66
			6 024	21.66
			1 405	21.66
15/09/2025	20:52:26.182	1 390		21.66
			1 390	21.66
			1 390	21.66
15/09/2025	20:52:24.635	50		21.655
			50	21.655
			50	21.655
15/09/2025	20:52:19.692	1 383		21.66
			1 383	21.66
			1 383	21.66
15/09/2025	20:52:17.553	1 390		21.66
			1 390	21.66
			1 390	21.66
15/09/2025	20:45:29.811	60		21.705
			60	21.705
			60	21.705
15/09/2025	20:34:33.361	10		21.74
			10	21.74
			10	21.74
15/09/2025	20:31:26.124	1		21.78
			1	21.78
			1	21.78
15/09/2025	20:25:15.023	292		21.79
			292	21.79
			292	21.79
15/09/2025	20:18:29.853	25		21.815
			25	21.815
			25	21.815
15/09/2025	20:14:19.369	1 000		21.89
			520	21.89
			480	21.89
			1 000	21.89
15/09/2025	20:14:11.523	8		21.89
			8	21.89
			8	21.89
15/09/2025	20:11:44.496	1		21.87
			1	21.87
			1	21.87
15/09/2025	20:07:35.520	1 000		21.72
			1 000	21.72
			25	21.72
			975	21.72
15/09/2025	20:05:33.045	100		21.80
			100	21.80
			100	21.80
15/09/2025	20:04:16.896	50		21.825
			50	21.825
			50	21.825
15/09/2025	20:03:29.403	5		21.82
			5	21.82
			5	21.82
15/09/2025	20:01:48.627	500		21.885
			500	21.885
			500	21.885
15/09/2025	19:53:54.385	390		21.88
			390	21.88
			390	21.88
15/09/2025	19:53:53.768	1 560		21.88
			1 560	21.88
			1 560	21.88
15/09/2025	19:50:27.528	100		21.85
			100	21.85
			100	21.85
15/09/2025	19:46:37.398	300		21.88
			300	21.88
			300	21.88
15/09/2025	19:43:00.302	2		21.89
			2	21.89
			2	21.89
15/09/2025	19:39:29.304	500		21.92
			50	21.92
			500	21.92
			450	21.92
15/09/2025	19:32:12.356	25		21.785
			25	21.785
			25	21.785
15/09/2025	19:31:57.582	8 844		21.885
			8 844	21.885
			8 844	21.885
15/09/2025	19:30:48.673	1 104		21.835
			1 104	21.835
			1 104	21.835
15/09/2025	19:30:47.100	735		21.83
			735	21.83
			735	21.83
15/09/2025	19:25:34.085	30		21.825
			30	21.825
			30	21.825
15/09/2025	19:21:44.143	250		21.84
			250	21.84
			250	21.84
15/09/2025	19:21:24.513	50		21.81
			50	21.81
			50	21.81
15/09/2025	19:16:12.847	14		21.895
			14	21.895
			14	21.895
15/09/2025	19:14:13.211	75		21.85
			75	21.85
			75	21.85
15/09/2025	19:14:09.950	100		21.85
			100	21.85
			100	21.85
15/09/2025	19:11:36.891	55		21.90
			43	21.90
			12	21.90
			55	21.90
15/09/2025	19:10:46.875	1 370		21.90
			1 370	21.90
			1 370	21.90
15/09/2025	19:09:22.369	80		21.90
			80	21.90
			80	21.90
15/09/2025	19:08:55.642	245		21.90
			200	21.90
			20	21.90
			245	21.90
			25	21.90
15/09/2025	19:08:00.323	250		21.895
			250	21.895
			250	21.895
15/09/2025	19:07:17.113	1 000		21.89
			1 000	21.89
			1 000	21.89
15/09/2025	19:06:47.248	50		21.89
			50	21.89
			50	21.89
15/09/2025	19:06:16.986	250		21.895
			250	21.895
			100	21.895
			150	21.895
15/09/2025	19:04:58.375	28		21.835
			28	21.835
			28	21.835
15/09/2025	19:04:38.839	200		21.83
			200	21.83
			200	21.83
15/09/2025	19:01:48.722	100		21.81
			100	21.81
			100	21.81
15/09/2025	19:01:27.822	62		21.825
			62	21.825
			62	21.825
15/09/2025	19:00:51.075	3		21.805
			3	21.805
			3	21.805
15/09/2025	18:59:31.062	1		21.815
			1	21.815
			1	21.815
15/09/2025	18:59:30.160	11		21.815
			11	21.815
			11	21.815
15/09/2025	18:59:26.293	150		21.815
			150	21.815
			150	21.815
15/09/2025	18:59:11.470	50		21.77
			50	21.77
			50	21.77
15/09/2025	18:58:04.179	15		21.765
			15	21.765
			15	21.765
15/09/2025	18:42:41.160	1 000		21.70
			1 000	21.70
			1 000	21.70
15/09/2025	18:32:55.034	200		21.70
			200	21.70
			200	21.70
15/09/2025	18:32:53.759	4		21.735
			4	21.735
			4	21.735
15/09/2025	18:26:01.956	63		21.715
			63	21.715
			63	21.715
15/09/2025	18:18:07.883	6		21.675
			6	21.675
			6	21.675
15/09/2025	18:08:16.427	25		21.73
			25	21.73
			25	21.73
15/09/2025	18:07:57.796	293		21.71
			293	21.71
			293	21.71
15/09/2025	18:07:35.785	1 390		21.71
			1 390	21.71
			1 390	21.71
15/09/2025	18:06:36.318	80		21.71
			80	21.71
			80	21.71
15/09/2025	18:06:25.906	10		21.71
			10	21.71
			10	21.71
15/09/2025	18:04:14.482	9		21.705
			9	21.705
			9	21.705
15/09/2025	18:02:10.404	100		21.695
			100	21.695
			100	21.695
15/09/2025	18:00:29.133	142		21.705
			142	21.705
			142	21.705
15/09/2025	18:00:23.138	15		21.71
			15	21.71
			15	21.71
15/09/2025	17:59:51.738	2 779		21.71
			2 779	21.71
			1 390	21.71
			1 389	21.71
15/09/2025	17:59:39.895	1 390		21.71
			1 390	21.71
			1 390	21.71
15/09/2025	17:55:03.350	862		21.69
			862	21.69
			862	21.69
15/09/2025	17:54:22.461	1 368		21.69
			1 368	21.69
			1 368	21.69
15/09/2025	17:53:44.093	1 390		21.69
			1 390	21.69
			1 390	21.69
15/09/2025	17:50:03.156	1 380		21.82
			1 380	21.82
			1 380	21.82
15/09/2025	17:49:31.373	63		21.815
			63	21.815
			63	21.815
15/09/2025	17:43:55.568	500		21.835
			500	21.835
			500	21.835
15/09/2025	17:43:36.347	30		21.885
			30	21.885
			30	21.885
15/09/2025	17:42:13.533	3		21.89
			3	21.89
			3	21.89
15/09/2025	17:41:08.696	100		21.865
			100	21.865
			100	21.865
15/09/2025	17:37:51.048	50		21.915
			50	21.915
			50	21.915
15/09/2025	17:37:29.922	100		21.875
			100	21.875
			100	21.875
15/09/2025	17:36:50.190	9		21.87
			9	21.87
			9	21.87
15/09/2025	17:35:06.826	40		21.865
			40	21.865
			40	21.865
15/09/2025	17:34:56.358	2		21.865
			2	21.865
			2	21.865
15/09/2025	17:33:12.417	90		21.85
			90	21.85
			90	21.85
15/09/2025	17:33:07.756	200		21.85
			200	21.85
			100	21.85
			100	21.85
15/09/2025	17:29:58.852	600		21.76
			600	21.76
			600	21.76
15/09/2025	17:28:59.332	391		21.745
			391	21.745
			391	21.745
15/09/2025	17:27:59.418	250		21.72
			250	21.72
			250	21.72
15/09/2025	17:22:13.909	500		21.68
			500	21.68
			500	21.68
15/09/2025	17:18:13.055	10		21.74
			10	21.74
			10	21.74
15/09/2025	17:16:56.299	59		21.74
			59	21.74
			59	21.74
15/09/2025	17:16:30.296	200		21.71
			200	21.71
			200	21.71
15/09/2025	17:15:32.967	1 200		21.74
			1 200	21.74
			1 200	21.74
15/09/2025	17:12:18.188	500		21.735
			500	21.735
			500	21.735
15/09/2025	17:12:05.741	100		21.735
			100	21.735
			100	21.735
15/09/2025	17:11:07.284	80		21.72
			80	21.72
			80	21.72
15/09/2025	17:11:06.725	57		21.69
			57	21.69
			57	21.69
15/09/2025	17:11:00.875	2 754		21.69
			1 380	21.69
			1 374	21.69
			2 754	21.69
15/09/2025	17:10:59.248	4 604		21.69
			500	21.69
			259	21.69
			4 604	21.69
			1 353	21.69
			1 380	21.69
			1 112	21.69
15/09/2025	17:09:30.529	1 390		21.69
			1 390	21.69
			1 390	21.69
15/09/2025	17:09:28.640	58		21.69
			58	21.69
			58	21.69
15/09/2025	17:05:06.063	49		21.62
			49	21.62
			49	21.62
15/09/2025	17:04:29.785	1 805		21.60
			415	21.60
			1 805	21.60
			1 390	21.60
15/09/2025	17:04:18.385	1 390		21.60
			1 390	21.60
			1 390	21.60
15/09/2025	17:02:44.716	76		21.555
			76	21.555
			76	21.555
15/09/2025	17:01:47.412	19		21.62
			19	21.62
			19	21.62
15/09/2025	16:59:03.935	2		21.685
			2	21.685
			2	21.685
15/09/2025	16:58:57.281	610		21.67
			610	21.67
			610	21.67
15/09/2025	16:58:22.207	1 390		21.67
			1 390	21.67
			1 390	21.67
15/09/2025	16:58:05.011	15		21.67
			15	21.67
			15	21.67
15/09/2025	16:57:57.696	17		21.67
			17	21.67
			17	21.67
15/09/2025	16:57:42.062	150		21.685
			150	21.685
			150	21.685
15/09/2025	16:56:06.552	183		21.69
			183	21.69
			183	21.69
15/09/2025	16:54:23.971	120		21.685
			120	21.685
			120	21.685
15/09/2025	16:52:21.626	10		21.685
			10	21.685
			10	21.685
15/09/2025	16:44:39.719	150		21.625
			150	21.625
			150	21.625
15/09/2025	16:42:29.139	150		21.62
			150	21.62
			150	21.62
15/09/2025	16:33:49.810	200		21.64
			200	21.64
			200	21.64
15/09/2025	16:31:17.631	14		21.64
			14	21.64
			14	21.64
15/09/2025	16:31:07.942	50		21.68
			50	21.68
			50	21.68
15/09/2025	16:30:51.369	14		21.695
			14	21.695
			14	21.695
15/09/2025	16:28:32.140	203		21.65
			203	21.65
			203	21.65
15/09/2025	16:26:40.389	100		21.665
			100	21.665
			100	21.665
15/09/2025	16:23:40.693	100		21.67
			100	21.67
			100	21.67
15/09/2025	16:23:04.388	93		21.68
			93	21.68
			93	21.68
15/09/2025	16:21:54.295	100		21.665
			100	21.665
			100	21.665
15/09/2025	16:21:40.118	150		21.665
			150	21.665
			150	21.665
15/09/2025	16:21:01.212	7		21.67
			7	21.67
			7	21.67
15/09/2025	16:16:28.522	4		21.68
			4	21.68
			4	21.68
15/09/2025	16:15:11.814	50		21.73
			50	21.73
			50	21.73
15/09/2025	16:14:33.732	100		21.685
			100	21.685
			100	21.685
15/09/2025	16:14:19.988	100		21.675
			100	21.675
			100	21.675
15/09/2025	16:13:06.643	400		21.70
			400	21.70
			400	21.70
15/09/2025	16:13:01.418	455		21.71
			455	21.71
			355	21.71
			100	21.71
15/09/2025	16:11:49.920	5		21.72
			5	21.72
			5	21.72
15/09/2025	16:10:43.514	1 385		21.625
			1 385	21.625
			1 385	21.625
15/09/2025	16:10:36.484	1		21.61
			1	21.61
			1	21.61
15/09/2025	16:10:25.643	137		21.60
			137	21.60
			137	21.60
15/09/2025	16:07:54.221	80		21.53
			80	21.53
			80	21.53
15/09/2025	16:06:07.842	100		21.48
			100	21.48
			100	21.48
15/09/2025	16:05:43.538	500		21.47
			500	21.47
			500	21.47
15/09/2025	16:02:50.430	35		21.545
			35	21.545
			35	21.545
15/09/2025	15:59:42.363	5		21.55
			5	21.55
			5	21.55
15/09/2025	15:59:36.314	100		21.50
			100	21.50
			100	21.50
15/09/2025	15:59:19.089	28		21.495
			28	21.495
			28	21.495
15/09/2025	15:59:08.530	500		21.475
			500	21.475
			500	21.475
15/09/2025	15:55:44.698	90		21.43
			90	21.43
			90	21.43
15/09/2025	15:55:17.159	100		21.41
			100	21.41
			100	21.41
15/09/2025	15:53:51.700	30		21.425
			30	21.425
			30	21.425
15/09/2025	15:53:24.778	100		21.415
			100	21.415
			100	21.415
15/09/2025	15:49:19.461	35		21.40
			35	21.40
			35	21.40
15/09/2025	15:48:02.762	9		21.345
			9	21.345
			9	21.345
15/09/2025	15:46:43.618	152		21.26
			152	21.26
			152	21.26
15/09/2025	15:41:37.043	100		21.32
			100	21.32
			100	21.32
15/09/2025	15:32:10.030	70		21.48
			70	21.48
			70	21.48
15/09/2025	15:31:03.349	100		21.425
			100	21.425
			100	21.425
15/09/2025	15:31:03.174	100		21.41
			100	21.41
			100	21.41
15/09/2025	15:30:15.780	100		21.25
			100	21.25
			100	21.25
15/09/2025	15:28:03.718	10		21.245
			10	21.245
			10	21.245
15/09/2025	15:27:52.345	40		21.225
			40	21.225
			40	21.225
15/09/2025	15:23:17.192	20		21.215
			20	21.215
			20	21.215
15/09/2025	15:16:19.937	69		21.24
			69	21.24
			69	21.24
15/09/2025	15:11:13.574	50		21.245
			50	21.245
			50	21.245
15/09/2025	15:06:54.509	20		21.215
			20	21.215
			20	21.215
15/09/2025	15:03:41.046	60		21.21
			60	21.21
			60	21.21
15/09/2025	14:36:09.328	110		21.23
			110	21.23
			110	21.23
15/09/2025	14:35:55.144	94		21.18
			94	21.18
			94	21.18
15/09/2025	14:35:11.538	100		21.19
			100	21.19
			100	21.19
15/09/2025	14:35:01.070	120		21.19
			120	21.19
			120	21.19
15/09/2025	14:33:08.769	15		21.22
			15	21.22
			15	21.22
15/09/2025	14:26:40.477	40		21.25
			40	21.25
			40	21.25
15/09/2025	14:24:22.667	3		21.19
			3	21.19
			3	21.19
15/09/2025	14:23:51.844	3		21.255
			3	21.255
			3	21.255
15/09/2025	14:20:12.554	14		21.255
			14	21.255
			14	21.255
15/09/2025	14:16:24.209	470		21.255
			470	21.255
			470	21.255
15/09/2025	14:15:23.607	9		21.285
			9	21.285
			9	21.285
15/09/2025	14:14:37.508	1		21.25
			1	21.25
			1	21.25
15/09/2025	14:14:37.085	281		21.275
			281	21.275
			281	21.275
15/09/2025	14:14:36.493	1 749		21.265
			1 279	21.265
			470	21.265
			1 749	21.265
15/09/2025	14:14:17.938	470		21.265
			470	21.265
			470	21.265
15/09/2025	14:12:36.536	120		21.265
			120	21.265
			120	21.265
15/09/2025	14:12:35.886	470		21.265
			470	21.265
			470	21.265
15/09/2025	14:12:16.133	470		21.27
			470	21.27
			470	21.27
15/09/2025	14:12:07.084	470		21.25
			470	21.25
			470	21.25
15/09/2025	14:12:00.008	470		21.245
			470	21.245
			470	21.245
15/09/2025	14:05:36.305	100		21.175
			100	21.175
			100	21.175
15/09/2025	14:00:20.776	37		21.165
			37	21.165
			37	21.165
15/09/2025	14:00:18.394	483		21.155
			483	21.155
			480	21.155
			3	21.155
15/09/2025	13:58:46.498	480		21.195
			480	21.195
			480	21.195
15/09/2025	13:48:44.166	2		21.24
			2	21.24
			2	21.24
15/09/2025	13:40:27.157	100		21.155
			100	21.155
			100	21.155
15/09/2025	13:40:11.519	10		21.15
			10	21.15
			10	21.15
15/09/2025	13:39:15.796	89		21.15
			89	21.15
			89	21.15
15/09/2025	13:38:31.355	250		21.15
			250	21.15
			250	21.15
15/09/2025	13:35:07.699	24		21.15
			24	21.15
			24	21.15
15/09/2025	13:26:38.222	8		21.115
			8	21.115
			8	21.115
15/09/2025	13:07:15.785	8		21.155
			8	21.155
			8	21.155
15/09/2025	13:00:00.646	480		21.17
			397	21.17
			480	21.17
			83	21.17
15/09/2025	13:00:00.549	350		21.235
			350	21.235
			350	21.235
15/09/2025	13:00:00.370	50		21.16
			50	21.16
			50	21.16
15/09/2025	12:58:23.233	2		21.12
			2	21.12
			2	21.12
15/09/2025	12:51:28.305	8		21.085
			8	21.085
			8	21.085
15/09/2025	12:50:22.037	200		21.09
			200	21.09
			200	21.09
15/09/2025	12:44:59.364	180		21.15
			180	21.15
			180	21.15
15/09/2025	12:21:51.532	10		21.16
			10	21.16
			10	21.16
15/09/2025	12:19:42.133	2		21.135
			2	21.135
			2	21.135
15/09/2025	12:14:37.989	50		21.145
			50	21.145
			50	21.145
15/09/2025	12:11:17.502	100		21.165
			100	21.165
			100	21.165
15/09/2025	12:07:16.313	45		21.20
			45	21.20
			45	21.20
15/09/2025	12:06:18.613	220		21.15
			220	21.15
			220	21.15
15/09/2025	12:05:14.031	480		21.15
			480	21.15
			480	21.15
15/09/2025	12:04:09.767	6		21.15
			6	21.15
			6	21.15
15/09/2025	12:00:57.992	100		21.18
			100	21.18
			100	21.18
15/09/2025	11:58:26.306	10		21.165
			10	21.165
			10	21.165
15/09/2025	11:57:52.145	100		21.165
			100	21.165
			100	21.165
15/09/2025	11:57:38.001	100		21.17
			100	21.17
			100	21.17
15/09/2025	11:55:51.313	20		21.18
			20	21.18
			20	21.18
15/09/2025	11:53:40.211	2		21.205
			2	21.205
			2	21.205
15/09/2025	11:49:41.477	90		21.18
			90	21.18
			90	21.18
15/09/2025	11:44:21.740	20		21.185
			20	21.185
			20	21.185
15/09/2025	11:41:27.810	9		21.21
			9	21.21
			9	21.21
15/09/2025	11:39:35.898	20		21.205
			20	21.205
			5	21.205
			15	21.205
15/09/2025	11:27:52.637	150		21.16
			150	21.16
			150	21.16
15/09/2025	11:25:35.682	60		21.13
			60	21.13
			60	21.13
15/09/2025	11:24:04.115	1		21.205
			1	21.205
			1	21.205
15/09/2025	11:22:34.022	2		21.14
			2	21.14
			2	21.14
15/09/2025	11:18:00.515	100		21.15
			100	21.15
			100	21.15
15/09/2025	11:04:03.398	49		21.21
			49	21.21
			49	21.21
15/09/2025	11:02:56.535	3		21.25
			3	21.25
			3	21.25
15/09/2025	10:59:47.209	200		21.21
			200	21.21
			200	21.21
15/09/2025	10:54:32.241	45		21.245
			45	21.245
			45	21.245
15/09/2025	10:53:35.390	153		21.26
			153	21.26
			153	21.26
15/09/2025	10:53:35.274	470		21.26
			470	21.26
			470	21.26
15/09/2025	10:53:35.152	470		21.26
			470	21.26
			470	21.26
15/09/2025	10:53:28.485	470		21.23
			470	21.23
			470	21.23
15/09/2025	10:53:26.293	470		21.23
			470	21.23
			470	21.23
15/09/2025	10:52:41.034	105		21.24
			105	21.24
			105	21.24
15/09/2025	10:45:11.832	25		21.19
			25	21.19
			25	21.19
15/09/2025	10:43:52.411	13		21.23
			13	21.23
			13	21.23
15/09/2025	10:36:40.443	130		21.16
			130	21.16
			130	21.16
15/09/2025	10:34:51.999	50		21.22
			50	21.22
			50	21.22
15/09/2025	10:34:42.085	60		21.16
			60	21.16
			60	21.16
15/09/2025	10:31:17.869	910		21.15
			910	21.15
			170	21.15
			11	21.15
			729	21.15
15/09/2025	10:29:09.752	480		21.15
			480	21.15
			480	21.15
15/09/2025	10:28:55.054	43		21.145
			43	21.145
			43	21.145
15/09/2025	10:24:04.923	360		21.11
			360	21.11
			360	21.11
15/09/2025	10:24:03.172	480		21.11
			480	21.11
			480	21.11
15/09/2025	10:23:59.627	480		21.105
			480	21.105
			480	21.105
15/09/2025	10:23:26.263	480		21.105
			480	21.105
			480	21.105
15/09/2025	10:23:26.196	213		21.105
			213	21.105
			213	21.105
15/09/2025	10:22:47.489	480		21.12
			480	21.12
			480	21.12
15/09/2025	10:22:46.306	460		21.12
			460	21.12
			460	21.12
15/09/2025	10:22:44.507	480		21.12
			480	21.12
			480	21.12
15/09/2025	10:22:44.235	480		21.12
			480	21.12
			480	21.12
15/09/2025	10:20:30.877	480		21.11
			480	21.11
			480	21.11
15/09/2025	10:14:44.954	10		21.17
			10	21.17
			10	21.17
15/09/2025	10:14:07.432	2		21.23
			2	21.23
			2	21.23
15/09/2025	10:13:36.582	10		21.145
			10	21.145
			10	21.145
15/09/2025	10:09:28.058	220		21.21
			220	21.21
			220	21.21
15/09/2025	10:08:38.770	350		21.14
			350	21.14
			350	21.14
15/09/2025	10:03:08.004	15		21.25
			15	21.25
			15	21.25
15/09/2025	10:02:09.077	13		21.295
			13	21.295
			13	21.295
15/09/2025	10:01:34.593	44		21.175
			36	21.175
			8	21.175
			44	21.175
15/09/2025	10:00:39.931	1		21.275
			1	21.275
			1	21.275
15/09/2025	10:00:25.036	1		21.275
			1	21.275
			1	21.275
15/09/2025	10:00:00.627	300		21.15
			300	21.15
			300	21.15
15/09/2025	10:00:00.347	22		21.15
			22	21.15
			22	21.15
15/09/2025	09:56:42.057	480		21.065
			480	21.065
			480	21.065
15/09/2025	09:56:41.353	100		21.065
			100	21.065
			100	21.065
15/09/2025	09:56:40.648	15		21.065
			15	21.065
			15	21.065
15/09/2025	09:56:40.124	50		21.15
			50	21.15
			50	21.15
15/09/2025	09:55:03.934	401		21.155
			401	21.155
			401	21.155
15/09/2025	09:53:34.751	57		21.19
			57	21.19
			57	21.19
15/09/2025	09:53:28.415	2		21.20
			2	21.20
			2	21.20
15/09/2025	09:48:43.759	319		21.20
			319	21.20
			319	21.20
15/09/2025	09:46:32.911	274		21.205
			274	21.205
			274	21.205
15/09/2025	09:46:13.525	230		21.20
			230	21.20
			230	21.20
15/09/2025	09:45:51.328	2		21.22
			2	21.22
			2	21.22
15/09/2025	09:44:57.094	470		21.255
			470	21.255
			470	21.255
15/09/2025	09:42:55.581	20		21.255
			20	21.255
			20	21.255
15/09/2025	09:41:35.073	8		21.17
			5	21.17
			8	21.17
			3	21.17
15/09/2025	09:40:58.416	14		21.26
			14	21.26
			14	21.26
15/09/2025	09:36:22.728	80		21.26
			80	21.26
			80	21.26
15/09/2025	09:35:45.854	30		21.27
			30	21.27
			30	21.27
15/09/2025	09:35:37.094	470		21.27
			470	21.27
			470	21.27
15/09/2025	09:31:26.834	10		21.31
			10	21.31
			10	21.31
15/09/2025	09:31:02.127	2		21.31
			2	21.31
			2	21.31
15/09/2025	09:30:41.250	5		21.31
			5	21.31
			5	21.31
15/09/2025	09:29:58.652	480		21.295
			480	21.295
			480	21.295
15/09/2025	09:28:26.555	40		21.325
			40	21.325
			40	21.325
15/09/2025	09:27:45.522	11		21.32
			11	21.32
			11	21.32
15/09/2025	09:16:52.914	18		21.39
			18	21.39
			18	21.39
15/09/2025	09:14:44.632	20		21.275
			20	21.275
			20	21.275
15/09/2025	09:12:58.881	2		21.39
			2	21.39
			2	21.39
15/09/2025	09:10:38.666	500		21.275
			50	21.275
			450	21.275
			500	21.275
15/09/2025	09:10:29.592	453		21.30
			453	21.30
			453	21.30
15/09/2025	09:06:55.703	100		21.27
			100	21.27
			100	21.27
15/09/2025	09:02:52.704	40		21.275
			40	21.275
			40	21.275
15/09/2025	08:56:09.213	5		21.39
			5	21.39
			5	21.39
15/09/2025	08:50:15.667	4		21.275
			4	21.275
			4	21.275
15/09/2025	08:45:31.004	120		21.275
			120	21.275
			120	21.275
15/09/2025	08:34:11.560	50		21.39
			50	21.39
			50	21.39
15/09/2025	08:31:13.420	20		21.275
			20	21.275
			20	21.275
15/09/2025	08:30:34.597	30		21.275
			30	21.275
			30	21.275
15/09/2025	08:27:27.938	50		21.275
			50	21.275
			50	21.275
15/09/2025	08:21:29.939	394		21.275
			394	21.275
			394	21.275
15/09/2025	08:18:36.534	63		21.275
			63	21.275
			63	21.275

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice