Tradegate Exchange

iRobot Corp.

935

583

0.9814

Date	Time	Volume	Order Volume	Price
15/12/2025	21:03:08.916	15		0.9814
			15	0.9814
			15	0.9814
15/12/2025	21:01:42.289	7		1.047
			7	1.047
			7	1.047
15/12/2025	20:59:46.487	15		0.998
			15	0.998
			15	0.998
15/12/2025	20:56:07.961	115		1.047
			115	1.047
			115	1.047
15/12/2025	20:52:24.974	40		1.015
			40	1.015
			40	1.015
15/12/2025	20:49:33.510	279		1.0155
			279	1.0155
			279	1.0155
15/12/2025	20:43:49.977	100		1.0505
			100	1.0505
			100	1.0505
15/12/2025	20:43:49.098	5 321		1.05
			5 321	1.05
			5 321	1.05
15/12/2025	20:43:44.619	18 861		1.05
			18 861	1.05
			18 861	1.05
15/12/2025	20:43:44.131	10 003		1.05
			3	1.05
			10 000	1.05
			10 003	1.05
15/12/2025	20:42:09.854	4 000		1.0505
			4 000	1.0505
			4 000	1.0505
15/12/2025	20:39:03.735	1		1.0905
			1	1.0905
			1	1.0905
15/12/2025	20:35:01.003	35		1.016
			35	1.016
			35	1.016
15/12/2025	20:33:53.789	13		1.0075
			13	1.0075
			13	1.0075
15/12/2025	20:30:35.513	550		1.031
			550	1.031
			550	1.031
15/12/2025	20:29:22.315	1		1.022
			1	1.022
			1	1.022
15/12/2025	20:20:40.292	1 000		1.0305
			1 000	1.0305
			1 000	1.0305
15/12/2025	20:20:37.696	200		1.0305
			200	1.0305
			200	1.0305
15/12/2025	20:17:13.935	925		1.0395
			925	1.0395
			925	1.0395
15/12/2025	20:13:13.446	150		0.999
			150	0.999
			150	0.999
15/12/2025	20:09:54.412	31		1.0075
			31	1.0075
			31	1.0075
15/12/2025	20:07:26.027	2 000		1.0075
			50	1.0075
			1 950	1.0075
			2 000	1.0075
15/12/2025	20:06:59.092	104		1.0565
			104	1.0565
			104	1.0565
15/12/2025	20:03:41.833	2 000		1.0565
			2 000	1.0565
			2 000	1.0565
15/12/2025	19:56:36.892	130		1.058
			130	1.058
			130	1.058
15/12/2025	19:52:46.766	510		1.058
			510	1.058
			510	1.058
15/12/2025	19:51:40.053	500		1.1165
			500	1.1165
			500	1.1165
15/12/2025	19:50:17.804	7 000		1.099
			7 000	1.099
			7 000	1.099
15/12/2025	19:50:05.175	1 000		1.099
			1 000	1.099
			1 000	1.099
15/12/2025	19:44:37.730	100		1.0985
			100	1.0985
			100	1.0985
15/12/2025	19:44:05.341	1 548		1.07
			1 548	1.07
			1 548	1.07
15/12/2025	19:44:05.110	4 000		1.07
			4 000	1.07
			4 000	1.07
15/12/2025	19:44:03.440	4 000		1.07
			4 000	1.07
			4 000	1.07
15/12/2025	19:42:21.606	4 000		1.0695
			4 000	1.0695
			4 000	1.0695
15/12/2025	19:42:00.409	45		1.0445
			45	1.0445
			45	1.0445
15/12/2025	19:37:29.161	200		1.0185
			200	1.0185
			200	1.0185
15/12/2025	19:25:24.165	10		1.0275
			10	1.0275
			10	1.0275
15/12/2025	19:25:02.524	75		1.0355
			75	1.0355
			75	1.0355
15/12/2025	19:23:40.504	47		1.0695
			47	1.0695
			47	1.0695
15/12/2025	19:22:00.352	5		1.0695
			5	1.0695
			5	1.0695
15/12/2025	19:19:07.239	10		1.0355
			10	1.0355
			10	1.0355
15/12/2025	19:17:19.939	1 500		1.0695
			150	1.0695
			1 500	1.0695
			1 350	1.0695
15/12/2025	19:16:50.707	197		1.0185
			197	1.0185
			197	1.0185
15/12/2025	19:15:55.909	25		1.0185
			25	1.0185
			25	1.0185
15/12/2025	19:12:55.910	1 920		1.01
			1 920	1.01
			1 920	1.01
15/12/2025	19:12:04.541	63		1.01
			63	1.01
			63	1.01
15/12/2025	19:11:47.694	1		1.01
			1	1.01
			1	1.01
15/12/2025	19:09:46.029	1 500		1.059
			1 500	1.059
			1 500	1.059
15/12/2025	19:09:22.896	402		1.01
			402	1.01
			402	1.01
15/12/2025	19:01:19.921	27		1.033
			27	1.033
			27	1.033
15/12/2025	19:00:39.950	1		1.033
			1	1.033
			1	1.033
15/12/2025	19:00:21.024	200		0.9844
			200	0.9844
			200	0.9844
15/12/2025	19:00:01.261	72		0.9844
			72	0.9844
			72	0.9844
15/12/2025	18:59:37.507	4 962		1.033
			456	1.033
			4 962	1.033
			1 000	1.033
			3 506	1.033
15/12/2025	18:57:36.892	800		0.9676
			800	0.9676
			800	0.9676
15/12/2025	18:51:13.869	238		1.007
			238	1.007
			238	1.007
15/12/2025	18:51:13.833	50		0.959
			1	0.959
			49	0.959
			50	0.959
15/12/2025	18:47:29.393	2 683		1.023
			120	1.023
			2 563	1.023
			2 683	1.023
15/12/2025	18:47:19.289	4 169		1.013
			4 169	1.013
			4 000	1.013
			69	1.013
			100	1.013
15/12/2025	18:38:25.448	363		1.0135
			300	1.0135
			330	1.0135
			63	1.0135
			33	1.0135
15/12/2025	18:35:54.777	200		1.0135
			200	1.0135
			200	1.0135
15/12/2025	18:35:42.919	1 240		1.0135
			1 000	1.0135
			400	1.0135
			240	1.0135
			840	1.0135
15/12/2025	18:29:22.718	4 000		1.0195
			3 750	1.0195
			4 000	1.0195
			250	1.0195
15/12/2025	18:29:20.446	2 000		1.005
			2 000	1.005
			2 000	1.005
15/12/2025	18:29:15.370	1 950		1.00
			200	1.00
			1 300	1.00
			1 950	1.00
			450	1.00
15/12/2025	18:28:06.965	3		1.0195
			3	1.0195
			3	1.0195
15/12/2025	18:26:07.370	1		1.0195
			1	1.0195
			1	1.0195
15/12/2025	18:26:04.113	893		0.9916
			75	0.9916
			10	0.9916
			60	0.9916
			883	0.9916
			30	0.9916
			610	0.9916
			118	0.9916
15/12/2025	18:21:18.294	520		0.974
			520	0.974
			520	0.974
15/12/2025	18:17:46.816	60		0.9582
			60	0.9582
			60	0.9582
15/12/2025	18:10:14.653	12 030		0.954
			3 000	0.954
			3 000	0.954
			3 000	0.954
			30	0.954
			3 030	0.954
			12 000	0.954
15/12/2025	18:09:58.622	4 000		0.9498
			4 000	0.9498
			4 000	0.9498
15/12/2025	18:09:54.649	8 000		0.9502
			2 000	0.9502
			8 000	0.9502
			4 000	0.9502
			2 000	0.9502
15/12/2025	18:06:12.480	100		0.9982
			100	0.9982
			100	0.9982
15/12/2025	18:03:34.214	10 000		0.9982
			10 000	0.9982
			9 000	0.9982
			1 000	0.9982
15/12/2025	18:00:07.609	735		0.956
			735	0.956
			735	0.956
15/12/2025	18:00:07.548	150		0.998
			144	0.998
			6	0.998
			150	0.998
15/12/2025	17:50:33.680	200		0.9998
			200	0.9998
			200	0.9998
15/12/2025	17:50:00.656	1		0.9998
			1	0.9998
			1	0.9998
15/12/2025	17:49:53.736	300		0.9998
			100	0.9998
			300	0.9998
			200	0.9998
15/12/2025	17:46:25.699	199		1.0065
			16	1.0065
			183	1.0065
			199	1.0065
15/12/2025	17:46:00.946	101		0.9702
			101	0.9702
			101	0.9702
15/12/2025	17:46:00.940	1 000		0.99
			1 000	0.99
			1 000	0.99
15/12/2025	17:40:23.489	25		0.9586
			25	0.9586
			25	0.9586
15/12/2025	17:33:01.725	50		1.015
			50	1.015
			50	1.015
15/12/2025	17:31:53.628	3		0.9666
			3	0.9666
			3	0.9666
15/12/2025	17:29:45.536	119		1.0145
			20	1.0145
			119	1.0145
			99	1.0145
15/12/2025	17:27:53.111	200		0.9664
			200	0.9664
			200	0.9664
15/12/2025	17:22:18.794	30		0.9746
			30	0.9746
			30	0.9746
15/12/2025	17:20:56.253	1		1.0145
			1	1.0145
			1	1.0145
15/12/2025	17:20:50.758	68		1.0145
			68	1.0145
			68	1.0145
15/12/2025	17:18:46.052	2		1.0145
			2	1.0145
			2	1.0145
15/12/2025	17:18:37.059	200		0.9948
			200	0.9948
			200	0.9948
15/12/2025	17:14:54.851	10 500		0.95
			10 500	0.95
			10 500	0.95
15/12/2025	17:08:49.731	1		1.0245
			1	1.0245
			1	1.0245
15/12/2025	17:08:38.202	250		1.0245
			250	1.0245
			250	1.0245
15/12/2025	17:08:38.156	235		0.9762
			235	0.9762
			215	0.9762
			20	0.9762
15/12/2025	17:06:12.075	1 445		1.00
			450	1.00
			14	1.00
			945	1.00
			50	1.00
			31	1.00
			1 400	1.00
15/12/2025	17:04:22.479	20 375		1.008
			820	1.008
			150	1.008
			45	1.008
			180	1.008
			20 000	1.008
			19 055	1.008
			500	1.008
15/12/2025	16:57:35.659	3		0.934
			3	0.934
			3	0.934
15/12/2025	16:57:06.194	51		0.982
			51	0.982
			51	0.982
15/12/2025	16:54:56.276	510		0.9818
			510	0.9818
			510	0.9818
15/12/2025	16:53:12.236	477		0.9906
			127	0.9906
			477	0.9906
			350	0.9906
15/12/2025	16:47:01.937	950		0.9694
			950	0.9694
			350	0.9694
			600	0.9694
15/12/2025	16:47:01.849	100		0.9694
			100	0.9694
			100	0.9694
15/12/2025	16:44:57.067	8		1.026
			8	1.026
			8	1.026
15/12/2025	16:44:52.131	300		0.9866
			143	0.9866
			157	0.9866
			300	0.9866
15/12/2025	16:41:51.693	2 930		1.0035
			2 500	1.0035
			320	1.0035
			1 455	1.0035
			1 000	1.0035
			475	1.0035
			110	1.0035
15/12/2025	16:38:39.947	50		1.052
			50	1.052
			50	1.052
15/12/2025	16:35:17.125	1 810		1.0415
			1 800	1.0415
			1 810	1.0415
			10	1.0415
15/12/2025	16:33:23.193	2 120		1.003
			500	1.003
			1 718	1.003
			600	1.003
			1 000	1.003
			20	1.003
			402	1.003
15/12/2025	16:30:51.891	500		1.0205
			500	1.0205
			500	1.0205
15/12/2025	16:30:04.262	3		1.029
			3	1.029
			3	1.029
15/12/2025	16:29:36.260	8 517		1.078
			11	1.078
			8 506	1.078
			7 847	1.078
			450	1.078
			30	1.078
			190	1.078
15/12/2025	16:25:43.185	450		0.9406
			450	0.9406
			450	0.9406
15/12/2025	16:25:35.801	3 600		0.96
			3 464	0.96
			136	0.96
			3 600	0.96
15/12/2025	16:22:42.582	16 208		0.951
			1 042	0.951
			4 000	0.951
			3	0.951
			800	0.951
			3 000	0.951
			15 408	0.951
			2 163	0.951
			3 000	0.951
			3 000	0.951
15/12/2025	16:21:24.291	25		0.9498
			25	0.9498
			25	0.9498
15/12/2025	16:21:16.500	4 592		0.9524
			592	0.9524
			4 000	0.9524
			4 592	0.9524
15/12/2025	16:19:46.013	3 803		0.966
			837	0.966
			3 000	0.966
			2 966	0.966
			500	0.966
			303	0.966
15/12/2025	16:17:16.572	310		1.0015
			310	1.0015
			310	1.0015
15/12/2025	16:17:09.337	1 900		1.043
			1 900	1.043
			1 900	1.043
15/12/2025	16:17:09.298	2 800		1.043
			2 800	1.043
			2 800	1.043
15/12/2025	16:14:34.303	5 000		1.064
			5 000	1.064
			5 000	1.064
15/12/2025	16:13:37.727	200		1.064
			150	1.064
			50	1.064
			200	1.064
15/12/2025	16:12:41.742	1		1.103
			1	1.103
			1	1.103
15/12/2025	16:12:17.627	900		1.103
			900	1.103
			900	1.103
15/12/2025	16:11:55.141	125		1.054
			125	1.054
			125	1.054
15/12/2025	16:10:01.498	236		1.113
			236	1.113
			236	1.113
15/12/2025	16:09:30.191	9		1.1825
			9	1.1825
			9	1.1825
15/12/2025	16:09:27.746	9 479		1.19
			9 479	1.19
			9 479	1.19
15/12/2025	16:07:55.998	200		1.071
			200	1.071
			200	1.071
15/12/2025	16:06:16.194	200		1.1635
			60	1.1635
			140	1.1635
			200	1.1635
15/12/2025	16:04:52.975	500		1.1205
			500	1.1205
			500	1.1205
15/12/2025	16:04:42.401	1 700		1.1055
			1 700	1.1055
			1 600	1.1055
			100	1.1055
15/12/2025	16:04:36.021	10 934		1.1055
			3 000	1.1055
			3 000	1.1055
			4 934	1.1055
			10 934	1.1055
15/12/2025	16:01:05.041	23		1.1945
			23	1.1945
			23	1.1945
15/12/2025	16:00:54.876	388		1.245
			58	1.245
			200	1.245
			263	1.245
			125	1.245
			130	1.245
15/12/2025	15:57:05.997	600		1.1355
			600	1.1355
			600	1.1355
15/12/2025	15:56:54.795	3		1.177
			3	1.177
			3	1.177
15/12/2025	15:56:47.645	191		1.1185
			88	1.1185
			103	1.1185
			191	1.1185
15/12/2025	15:55:56.892	100		1.1345
			100	1.1345
			100	1.1345
15/12/2025	15:54:33.997	12		1.0765
			12	1.0765
			12	1.0765
15/12/2025	15:54:12.380	18 037		1.126
			7 987	1.126
			420	1.126
			1 500	1.126
			7 500	1.126
			500	1.126
			13 980	1.126
			50	1.126
			2 500	1.126
			800	1.126
			837	1.126
15/12/2025	15:47:28.106	601		1.1945
			1	1.1945
			601	1.1945
			600	1.1945
15/12/2025	15:46:35.136	200		1.22
			200	1.22
			200	1.22
15/12/2025	15:45:31.033	1 421		1.1695
			1 421	1.1695
			4	1.1695
			1 417	1.1695
15/12/2025	15:44:53.104	949		1.1385
			949	1.1385
			949	1.1385
15/12/2025	15:44:00.655	500		1.1945
			500	1.1945
			500	1.1945
15/12/2025	15:44:00.590	100		1.1945
			100	1.1945
			100	1.1945
15/12/2025	15:43:22.898	1 463		1.1795
			500	1.1795
			1 463	1.1795
			950	1.1795
			13	1.1795
15/12/2025	15:40:49.012	1 280		1.1795
			980	1.1795
			300	1.1795
			1 250	1.1795
			30	1.1795
15/12/2025	15:39:40.205	1 000		1.136
			1 000	1.136
			1 000	1.136
15/12/2025	15:39:07.674	4 000		1.1795
			4 000	1.1795
			1	1.1795
			3 999	1.1795
15/12/2025	15:38:01.356	1 900		1.1795
			91	1.1795
			1 259	1.1795
			1 900	1.1795
			50	1.1795
			500	1.1795
15/12/2025	15:36:16.773	97		1.101
			97	1.101
			97	1.101
15/12/2025	15:35:25.246	4 000		1.09
			4 000	1.09
			2 943	1.09
			907	1.09
			150	1.09
15/12/2025	15:30:20.783	32		1.1025
			32	1.1025
			32	1.1025
15/12/2025	15:28:35.183	500		1.021
			500	1.021
			500	1.021
15/12/2025	15:26:52.231	98		1.029
			98	1.029
			98	1.029
15/12/2025	15:26:32.262	66		0.9708
			66	0.9708
			66	0.9708
15/12/2025	15:26:15.824	100		1.009
			100	1.009
			100	1.009
15/12/2025	15:26:06.926	168		0.991
			18	0.991
			150	0.991
			168	0.991
15/12/2025	15:26:02.978	2		1.009
			2	1.009
			2	1.009
15/12/2025	15:26:01.403	98		1.009
			98	1.009
			98	1.009
15/12/2025	15:26:00.021	500		1.009
			500	1.009
			500	1.009
15/12/2025	15:25:07.733	380		1.0555
			380	1.0555
			380	1.0555
15/12/2025	15:24:41.078	820		1.04
			820	1.04
			820	1.04
15/12/2025	15:20:21.209	1 417		1.059
			1 417	1.059
			1 417	1.059
15/12/2025	15:18:40.445	115		1.02
			115	1.02
			115	1.02
15/12/2025	15:13:35.358	94		1.064
			94	1.064
			94	1.064
15/12/2025	15:12:30.844	110		1.067
			110	1.067
			110	1.067
15/12/2025	15:12:00.895	457		1.0675
			457	1.0675
			457	1.0675
15/12/2025	15:11:20.235	400		1.0675
			400	1.0675
			400	1.0675
15/12/2025	15:08:37.972	460		1.093
			460	1.093
			460	1.093
15/12/2025	15:08:04.628	50		1.093
			50	1.093
			50	1.093
15/12/2025	15:05:36.390	3		1.017
			3	1.017
			3	1.017
15/12/2025	15:05:20.104	15		1.076
			15	1.076
			15	1.076
15/12/2025	15:04:28.191	1 120		1.0505
			100	1.0505
			1 020	1.0505
			1 120	1.0505
15/12/2025	15:02:53.623	100		1.0505
			100	1.0505
			1	1.0505
			99	1.0505
15/12/2025	15:02:32.386	96		1.0505
			96	1.0505
			96	1.0505
15/12/2025	15:02:20.299	1		1.0505
			1	1.0505
			1	1.0505
15/12/2025	15:02:18.046	95		1.0505
			95	1.0505
			95	1.0505
15/12/2025	15:01:26.366	3 000		1.015
			3 000	1.015
			3 000	1.015
15/12/2025	15:01:15.715	3 000		1.02
			3 000	1.02
			3 000	1.02
15/12/2025	15:00:32.574	30		1.0055
			30	1.0055
			30	1.0055
15/12/2025	15:00:21.889	2 000		1.0055
			2 000	1.0055
			2 000	1.0055
15/12/2025	15:00:13.793	2 360		0.9802
			360	0.9802
			2 360	0.9802
			2 000	0.9802
15/12/2025	15:00:13.787	4 000		1.02
			4 000	1.02
			4 000	1.02
15/12/2025	15:00:04.569	4 000		1.00
			4 000	1.00
			4 000	1.00
15/12/2025	14:57:21.662	100		1.047
			100	1.047
			100	1.047
15/12/2025	14:56:29.589	10 000		1.06
			10 000	1.06
			10 000	1.06
15/12/2025	14:54:33.182	3		1.0605
			3	1.0605
			3	1.0605
15/12/2025	14:54:00.793	19		1.0995
			19	1.0995
			19	1.0995
15/12/2025	14:53:06.377	200		1.0605
			200	1.0605
			200	1.0605
15/12/2025	14:52:46.102	10		1.0995
			10	1.0995
			10	1.0995
15/12/2025	14:51:44.636	2 000		1.055
			2 000	1.055
			2 000	1.055
15/12/2025	14:50:59.251	14 000		1.129
			14 000	1.129
			14 000	1.129
15/12/2025	14:50:31.373	200		1.08
			200	1.08
			200	1.08
15/12/2025	14:49:32.014	3 000		1.1075
			3 000	1.1075
			3 000	1.1075
15/12/2025	14:49:29.245	84		1.107
			84	1.107
			84	1.107
15/12/2025	14:49:26.051	1 272		1.107
			1 272	1.107
			1 272	1.107
15/12/2025	14:49:07.160	6 000		1.126
			3 000	1.126
			6 000	1.126
			3 000	1.126
15/12/2025	14:48:59.959	1 500		1.1795
			1 500	1.1795
			1 500	1.1795
15/12/2025	14:48:49.782	4 000		1.1795
			4 000	1.1795
			4 000	1.1795
15/12/2025	14:48:49.744	4 000		1.1795
			4 000	1.1795
			4 000	1.1795
15/12/2025	14:48:35.505	17		1.1795
			17	1.1795
			17	1.1795
15/12/2025	14:48:01.173	3		1.114
			3	1.114
			3	1.114
15/12/2025	14:47:53.624	11		1.1595
			11	1.1595
			11	1.1595
15/12/2025	14:47:42.257	9		1.1595
			9	1.1595
			9	1.1595
15/12/2025	14:47:41.014	423		1.1595
			423	1.1595
			423	1.1595
15/12/2025	14:47:24.124	4 000		1.16
			4 000	1.16
			4 000	1.16
15/12/2025	14:47:21.376	7		1.1595
			7	1.1595
			7	1.1595
15/12/2025	14:47:18.492	770		1.1595
			770	1.1595
			770	1.1595
15/12/2025	14:47:15.945	5		1.1595
			5	1.1595
			5	1.1595
15/12/2025	14:47:13.969	513		1.1595
			513	1.1595
			513	1.1595
15/12/2025	14:46:31.614	1 600		1.1595
			1 600	1.1595
			1 600	1.1595
15/12/2025	14:46:01.910	8 400		1.16
			8 400	1.16
			8 400	1.16
15/12/2025	14:45:30.514	3		1.097
			3	1.097
			3	1.097
15/12/2025	14:45:26.794	3		1.157
			3	1.157
			3	1.157
15/12/2025	14:45:24.769	386		1.157
			386	1.157
			386	1.157
15/12/2025	14:45:17.033	1		1.157
			1	1.157
			1	1.157
15/12/2025	14:45:15.110	43		1.157
			43	1.157
			43	1.157
15/12/2025	14:45:04.174	5		1.157
			5	1.157
			5	1.157
15/12/2025	14:45:02.096	341		1.157
			341	1.157
			341	1.157
15/12/2025	14:43:02.354	500		1.12
			500	1.12
			300	1.12
			200	1.12
15/12/2025	14:42:41.268	90		1.1225
			90	1.1225
			90	1.1225
15/12/2025	14:41:42.482	80		1.08
			80	1.08
			80	1.08
15/12/2025	14:41:22.970	27		1.1245
			27	1.1245
			27	1.1245
15/12/2025	14:40:49.017	1		1.1225
			1	1.1225
			1	1.1225
15/12/2025	14:40:34.746	6		1.1225
			6	1.1225
			6	1.1225
15/12/2025	14:40:27.464	4 456		1.063
			456	1.063
			1 500	1.063
			4 000	1.063
			2 866	1.063
			1	1.063
			89	1.063
15/12/2025	14:39:49.750	180		1.114
			180	1.114
			180	1.114
15/12/2025	14:39:32.469	1		1.1225
			1	1.1225
			1	1.1225
15/12/2025	14:39:30.747	1 702		1.1225
			150	1.1225
			1 600	1.1225
			1 552	1.1225
			102	1.1225
15/12/2025	14:38:06.321	10		1.1245
			10	1.1245
			10	1.1245
15/12/2025	14:33:04.663	5		1.0405
			5	1.0405
			5	1.0405
15/12/2025	14:31:22.646	1 000		1.0395
			1 000	1.0395
			1 000	1.0395
15/12/2025	14:29:41.103	200		1.012
			200	1.012
			200	1.012
15/12/2025	14:29:17.782	500		1.046
			500	1.046
			500	1.046
15/12/2025	14:27:55.596	15		1.0005
			15	1.0005
			15	1.0005
15/12/2025	14:27:09.881	40		1.0005
			40	1.0005
			40	1.0005
15/12/2025	14:26:08.502	14		1.0005
			14	1.0005
			14	1.0005
15/12/2025	14:25:35.183	15		1.0005
			15	1.0005
			15	1.0005
15/12/2025	14:24:43.197	2 100		1.022
			2 100	1.022
			40	1.022
			2 060	1.022
15/12/2025	14:24:35.541	980		1.0305
			980	1.0305
			980	1.0305
15/12/2025	14:23:57.779	500		0.972
			500	0.972
			500	0.972
15/12/2025	14:20:00.734	150		0.981
			150	0.981
			150	0.981
15/12/2025	14:19:43.389	25		0.9896
			25	0.9896
			25	0.9896
15/12/2025	14:19:27.741	64		0.981
			64	0.981
			64	0.981
15/12/2025	14:19:21.021	35		0.9896
			35	0.9896
			35	0.9896
15/12/2025	14:17:30.800	154		1.0145
			154	1.0145
			154	1.0145
15/12/2025	14:17:08.825	1 313		0.9882
			1 313	0.9882
			1 313	0.9882
15/12/2025	14:16:43.370	6		0.9968
			6	0.9968
			6	0.9968
15/12/2025	14:16:41.856	399		0.9882
			399	0.9882
			399	0.9882
15/12/2025	14:15:52.369	10		1.005
			10	1.005
			10	1.005
15/12/2025	14:15:35.980	2		1.005
			2	1.005
			2	1.005
15/12/2025	14:15:34.456	128		1.005
			128	1.005
			128	1.005
15/12/2025	14:14:38.529	40		1.00
			40	1.00
			40	1.00
15/12/2025	14:12:31.818	500		1.005
			500	1.005
			500	1.005
15/12/2025	14:12:16.468	1 000		0.947
			1 000	0.947
			1 000	0.947
15/12/2025	14:10:56.067	400		0.9554
			400	0.9554
			400	0.9554
15/12/2025	14:10:55.996	1 579		0.9554
			1 579	0.9554
			1 579	0.9554
15/12/2025	14:08:51.167	300		1.055
			300	1.055
			300	1.055
15/12/2025	14:08:51.133	700		1.055
			700	1.055
			700	1.055
15/12/2025	14:08:07.945	444		1.1245
			444	1.1245
			444	1.1245
15/12/2025	14:07:58.903	4 000		1.125
			4 000	1.125
			4 000	1.125
15/12/2025	14:07:53.144	877		1.1245
			877	1.1245
			877	1.1245
15/12/2025	14:07:36.383	5 000		1.13
			5 000	1.13
			5 000	1.13
15/12/2025	14:07:30.030	3 000		1.13
			3 000	1.13
			3 000	1.13
15/12/2025	14:07:11.609	14 272		1.14
			2 222	1.14
			10 000	1.14
			12 050	1.14
			272	1.14
			4 000	1.14
15/12/2025	14:06:31.468	3 781		1.0605
			450	1.0605
			896	1.0605
			3 331	1.0605
			863	1.0605
			2 022	1.0605
15/12/2025	14:03:56.951	98		1.1225
			98	1.1225
			98	1.1225
15/12/2025	14:03:52.966	170		1.1795
			170	1.1795
			62	1.1795
			108	1.1795
15/12/2025	14:02:48.910	200		1.097
			200	1.097
			200	1.097
15/12/2025	14:00:50.133	500		1.15
			500	1.15
			500	1.15
15/12/2025	14:00:43.627	1 500		1.123
			1 500	1.123
			1 500	1.123
15/12/2025	13:59:16.937	1 000		1.1145
			1 000	1.1145
			1 000	1.1145
15/12/2025	13:59:12.299	50		1.0635
			50	1.0635
			50	1.0635
15/12/2025	13:59:06.762	10		1.0635
			10	1.0635
			10	1.0635
15/12/2025	13:57:51.970	800		1.11
			800	1.11
			800	1.11
15/12/2025	13:57:49.408	200		1.1485
			200	1.1485
			200	1.1485
15/12/2025	13:56:39.885	8 000		1.09
			8 000	1.09
			8 000	1.09
15/12/2025	13:56:28.247	1 115		1.0805
			1 115	1.0805
			1 115	1.0805
15/12/2025	13:56:28.222	4 000		1.0805
			4 000	1.0805
			3 500	1.0805
			500	1.0805
15/12/2025	13:56:28.174	70		1.0805
			70	1.0805
			70	1.0805
15/12/2025	13:55:57.424	1 080		1.14
			1 080	1.14
			1 080	1.14
15/12/2025	13:53:05.828	3 000		1.11
			3 000	1.11
			3 000	1.11
15/12/2025	13:52:17.428	17 500		1.12
			17 500	1.12
			17 500	1.12
15/12/2025	13:51:07.881	2 500		1.12
			2 500	1.12
			2 500	1.12
15/12/2025	13:50:47.573	1 100		1.1205
			1 100	1.1205
			1 100	1.1205
15/12/2025	13:49:35.714	3 000		1.15
			3 000	1.15
			3 000	1.15
15/12/2025	13:49:17.172	1 000		1.1295
			1 000	1.1295
			1 000	1.1295
15/12/2025	13:49:10.180	1 000		1.15
			1 000	1.15
			1 000	1.15

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: 1 542.50
Ask: 1 545.50
Volume: 55 289
-4.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 21:10:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice