Tradegate Exchange

Merck & Co. Inc.

394

294

88.10

Date	Time	Volume	Order Volume	Price
01/12/2025	20:37:54.596	250		88.10
			250	88.10
			250	88.10
01/12/2025	20:36:22.989	140		88.10
			140	88.10
			140	88.10
01/12/2025	20:36:22.477	215		88.10
			215	88.10
			215	88.10
01/12/2025	20:36:21.761	220		88.10
			220	88.10
			220	88.10
01/12/2025	20:36:21.254	145		88.10
			145	88.10
			145	88.10
01/12/2025	20:35:48.849	135		88.10
			135	88.10
			135	88.10
01/12/2025	20:35:48.356	66		88.10
			66	88.10
			66	88.10
01/12/2025	20:35:47.875	56		88.10
			56	88.10
			56	88.10
01/12/2025	20:35:47.363	81		88.10
			81	88.10
			81	88.10
01/12/2025	20:30:40.706	3		88.30
			3	88.30
			3	88.30
01/12/2025	20:24:47.238	22		88.10
			22	88.10
			22	88.10
01/12/2025	20:22:09.514	25		88.40
			25	88.40
			25	88.40
01/12/2025	20:16:19.268	57		88.40
			57	88.40
			57	88.40
01/12/2025	20:05:46.487	22		88.50
			22	88.50
			22	88.50
01/12/2025	20:02:04.211	20		88.30
			20	88.30
			20	88.30
01/12/2025	19:59:41.907	14		88.20
			14	88.20
			14	88.20
01/12/2025	19:58:10.151	3		88.20
			3	88.20
			3	88.20
01/12/2025	19:32:53.420	5		88.50
			5	88.50
			5	88.50
01/12/2025	19:28:23.382	10		88.50
			10	88.50
			10	88.50
01/12/2025	19:19:10.588	37		88.40
			37	88.40
			37	88.40
01/12/2025	19:08:05.185	226		88.00
			226	88.00
			226	88.00
01/12/2025	19:07:31.197	50		88.20
			50	88.20
			50	88.20
01/12/2025	19:06:12.723	2		88.30
			2	88.30
			2	88.30
01/12/2025	19:04:16.137	57		88.20
			57	88.20
			57	88.20
01/12/2025	18:57:07.477	42		88.00
			42	88.00
			42	88.00
01/12/2025	18:55:39.124	55		88.00
			55	88.00
			55	88.00
01/12/2025	18:53:54.385	8		88.20
			8	88.20
			8	88.20
01/12/2025	18:51:08.085	100		87.90
			100	87.90
			100	87.90
01/12/2025	18:47:12.547	20		88.20
			20	88.20
			20	88.20
01/12/2025	18:43:47.984	101		87.90
			101	87.90
			101	87.90
01/12/2025	18:39:12.977	22		88.20
			22	88.20
			22	88.20
01/12/2025	18:38:21.778	60		87.90
			60	87.90
			60	87.90
01/12/2025	18:36:18.536	565		87.90
			30	87.90
			565	87.90
			520	87.90
			15	87.90
01/12/2025	18:35:53.638	570		87.90
			570	87.90
			570	87.90
01/12/2025	18:34:56.999	570		87.90
			570	87.90
			570	87.90
01/12/2025	18:23:26.877	242		88.00
			242	88.00
			50	88.00
			30	88.00
			30	88.00
			36	88.00
			20	88.00
			76	88.00
01/12/2025	18:23:26.775	193		88.00
			8	88.00
			193	88.00
			185	88.00
01/12/2025	18:23:17.443	57		88.10
			10	88.10
			4	88.10
			13	88.10
			23	88.10
			57	88.10
			7	88.10
01/12/2025	18:04:19.564	40		88.30
			40	88.30
			40	88.30
01/12/2025	17:51:35.426	175		88.40
			155	88.40
			15	88.40
			20	88.40
			88	88.40
			72	88.40
01/12/2025	17:51:35.343	15		88.40
			15	88.40
			15	88.40
01/12/2025	17:34:01.265	16		88.80
			16	88.80
			16	88.80
01/12/2025	17:31:55.931	21		88.60
			21	88.60
			21	88.60
01/12/2025	17:26:02.229	436		88.70
			436	88.70
			436	88.70
01/12/2025	17:24:04.788	27		88.60
			27	88.60
			27	88.60
01/12/2025	17:18:45.086	112		88.80
			112	88.80
			112	88.80
01/12/2025	17:18:34.785	3		88.80
			3	88.80
			3	88.80
01/12/2025	17:15:33.647	50		88.60
			50	88.60
			50	88.60
01/12/2025	17:05:12.963	130		88.60
			130	88.60
			130	88.60
01/12/2025	17:03:58.268	2		88.80
			2	88.80
			2	88.80
01/12/2025	17:01:23.914	30		88.70
			30	88.70
			30	88.70
01/12/2025	16:58:00.821	215		89.00
			215	89.00
			215	89.00
01/12/2025	16:54:32.204	75		88.90
			75	88.90
			75	88.90
01/12/2025	16:50:35.006	5		88.80
			5	88.80
			5	88.80
01/12/2025	16:41:30.309	93		88.80
			93	88.80
			93	88.80
01/12/2025	16:41:30.227	11		88.80
			11	88.80
			11	88.80
01/12/2025	16:35:29.235	17		89.20
			17	89.20
			17	89.20
01/12/2025	16:33:24.541	55		89.30
			55	89.30
			55	89.30
01/12/2025	16:19:21.259	20		88.90
			20	88.90
			20	88.90
01/12/2025	16:17:25.876	13		89.10
			13	89.10
			13	89.10
01/12/2025	16:15:32.459	3		89.20
			3	89.20
			3	89.20
01/12/2025	16:14:35.000	5		89.00
			5	89.00
			5	89.00
01/12/2025	16:14:27.393	300		89.00
			300	89.00
			300	89.00
01/12/2025	16:13:15.067	103		88.90
			103	88.90
			43	88.90
			20	88.90
			20	88.90
			20	88.90
01/12/2025	16:13:14.931	263		89.00
			54	89.00
			5	89.00
			4	89.00
			263	89.00
			90	89.00
			110	89.00
01/12/2025	16:10:05.366	10		89.20
			10	89.20
			10	89.20
01/12/2025	16:06:42.404	4		89.20
			4	89.20
			4	89.20
01/12/2025	16:04:52.936	24		89.20
			24	89.20
			24	89.20
01/12/2025	16:04:22.192	2		89.30
			2	89.30
			2	89.30
01/12/2025	16:01:33.044	4		89.40
			4	89.40
			4	89.40
01/12/2025	16:00:40.883	3		89.40
			3	89.40
			3	89.40
01/12/2025	16:00:11.199	1		89.60
			1	89.60
			1	89.60
01/12/2025	15:58:47.171	35		89.80
			35	89.80
			35	89.80
01/12/2025	15:56:34.917	34		89.70
			34	89.70
			34	89.70
01/12/2025	15:56:03.757	16		89.70
			16	89.70
			16	89.70
01/12/2025	15:55:31.639	110		89.70
			110	89.70
			110	89.70
01/12/2025	15:53:43.822	100		89.60
			100	89.60
			100	89.60
01/12/2025	15:51:55.443	139		90.00
			139	90.00
			139	90.00
01/12/2025	15:48:11.883	1		90.20
			1	90.20
			1	90.20
01/12/2025	15:47:22.053	50		90.20
			50	90.20
			50	90.20
01/12/2025	15:45:56.281	1		90.10
			1	90.10
			1	90.10
01/12/2025	15:40:12.128	18		90.40
			18	90.40
			18	90.40
01/12/2025	15:39:17.187	30		90.40
			30	90.40
			30	90.40
01/12/2025	15:38:38.188	1		90.40
			1	90.40
			1	90.40
01/12/2025	15:37:55.667	100		90.50
			100	90.50
			100	90.50
01/12/2025	15:37:25.071	100		90.40
			100	90.40
			100	90.40
01/12/2025	15:36:23.353	36		90.50
			36	90.50
			36	90.50
01/12/2025	15:35:02.695	26		90.60
			26	90.60
			26	90.60
01/12/2025	15:35:01.504	4		90.60
			4	90.60
			4	90.60
01/12/2025	15:34:42.786	100		90.70
			100	90.70
			100	90.70
01/12/2025	15:34:03.868	200		90.60
			200	90.60
			200	90.60
01/12/2025	15:33:54.016	30		90.50
			30	90.50
			30	90.50
01/12/2025	15:33:31.157	316		90.40
			316	90.40
			316	90.40
01/12/2025	15:33:17.532	560		90.40
			360	90.40
			560	90.40
			200	90.40
01/12/2025	15:31:47.844	260		90.30
			60	90.30
			200	90.30
			260	90.30
01/12/2025	15:31:01.897	200		90.20
			200	90.20
			200	90.20
01/12/2025	15:30:51.811	200		90.10
			200	90.10
			200	90.10
01/12/2025	15:24:12.476	739		90.20
			200	90.20
			10	90.20
			24	90.20
			539	90.20
			38	90.20
			28	90.20
			33	90.20
			5	90.20
			38	90.20
			43	90.20
			6	90.20
			2	90.20
			70	90.20
			5	90.20
			4	90.20
			1	90.20
			3	90.20
			9	90.20
			239	90.20
			8	90.20
			17	90.20
			70	90.20
			21	90.20
			28	90.20
			37	90.20
01/12/2025	15:24:01.429	170		90.10
			31	90.10
			37	90.10
			33	90.10
			3	90.10
			170	90.10
			24	90.10
			42	90.10
01/12/2025	15:24:01.305	285		90.10
			200	90.10
			85	90.10
			285	90.10
01/12/2025	15:24:01.295	207		90.00
			200	90.00
			207	90.00
			7	90.00
01/12/2025	15:24:01.185	13		89.90
			13	89.90
			13	89.90
01/12/2025	15:20:35.013	180		89.90
			180	89.90
			180	89.90
01/12/2025	15:18:35.190	432		89.80
			432	89.80
			432	89.80
01/12/2025	15:18:24.896	180		89.80
			180	89.80
			180	89.80
01/12/2025	15:11:27.667	56		89.60
			56	89.60
			56	89.60
01/12/2025	15:08:51.133	2		89.80
			2	89.80
			2	89.80
01/12/2025	15:05:04.489	180		89.60
			180	89.60
			180	89.60
01/12/2025	15:05:04.327	114		89.60
			114	89.60
			114	89.60
01/12/2025	15:05:01.468	17		89.50
			7	89.50
			17	89.50
			10	89.50
01/12/2025	15:04:44.757	270		89.50
			20	89.50
			210	89.50
			13	89.50
			60	89.50
			237	89.50
01/12/2025	15:04:34.250	180		89.60
			180	89.60
			180	89.60
01/12/2025	15:04:34.150	48		89.60
			48	89.60
			48	89.60
01/12/2025	15:02:43.400	32		89.80
			32	89.80
			32	89.80
01/12/2025	14:59:08.020	111		89.70
			111	89.70
			111	89.70
01/12/2025	14:57:09.771	150		89.80
			150	89.80
			150	89.80
01/12/2025	14:56:06.837	100		89.80
			100	89.80
			100	89.80
01/12/2025	14:54:20.404	10		89.70
			10	89.70
			10	89.70
01/12/2025	14:46:05.268	14		90.00
			14	90.00
			14	90.00
01/12/2025	14:39:34.437	40		90.00
			40	90.00
			40	90.00
01/12/2025	14:38:17.976	50		90.00
			50	90.00
			50	90.00
01/12/2025	14:37:00.767	91		89.80
			91	89.80
			91	89.80
01/12/2025	14:36:57.983	194		89.80
			194	89.80
			2	89.80
			180	89.80
			12	89.80
01/12/2025	14:36:02.938	56		89.80
			56	89.80
			56	89.80
01/12/2025	14:26:19.419	49		89.80
			49	89.80
			49	89.80
01/12/2025	14:24:30.109	78		90.00
			78	90.00
			78	90.00
01/12/2025	14:23:31.784	20		89.80
			20	89.80
			20	89.80
01/12/2025	14:23:12.087	180		89.80
			180	89.80
			180	89.80
01/12/2025	14:22:13.265	40		90.00
			40	90.00
			40	90.00
01/12/2025	14:16:37.176	434		89.80
			434	89.80
			14	89.80
			420	89.80
01/12/2025	14:16:09.700	180		89.90
			180	89.90
			180	89.90
01/12/2025	14:13:54.568	25		89.90
			25	89.90
			25	89.90
01/12/2025	14:08:13.419	34		90.20
			34	90.20
			34	90.20
01/12/2025	14:06:16.116	180		90.10
			180	90.10
			180	90.10
01/12/2025	14:00:46.080	1		90.10
			1	90.10
			1	90.10
01/12/2025	13:57:46.512	180		90.20
			180	90.20
			180	90.20
01/12/2025	13:49:31.787	35		90.30
			30	90.30
			35	90.30
			5	90.30
01/12/2025	13:47:26.466	23		90.30
			23	90.30
			23	90.30
01/12/2025	13:46:32.275	19		90.10
			19	90.10
			19	90.10
01/12/2025	13:41:13.897	100		90.30
			100	90.30
			100	90.30
01/12/2025	13:25:43.971	24		90.20
			24	90.20
			24	90.20
01/12/2025	13:22:12.691	60		90.20
			60	90.20
			60	90.20
01/12/2025	13:14:32.924	25		90.30
			25	90.30
			25	90.30
01/12/2025	13:13:09.758	140		90.40
			140	90.40
			140	90.40
01/12/2025	13:11:27.866	15		90.20
			15	90.20
			15	90.20
01/12/2025	13:11:23.542	100		90.20
			100	90.20
			100	90.20
01/12/2025	13:10:00.540	40		90.40
			40	90.40
			40	90.40
01/12/2025	13:09:35.994	125		90.40
			125	90.40
			125	90.40
01/12/2025	13:06:04.667	44		90.40
			44	90.40
			44	90.40
01/12/2025	13:06:04.393	56		90.40
			56	90.40
			56	90.40
01/12/2025	13:04:39.903	20		90.40
			20	90.40
			20	90.40
01/12/2025	13:01:53.067	110		90.30
			110	90.30
			110	90.30
01/12/2025	13:01:52.457	145		90.30
			145	90.30
			145	90.30
01/12/2025	13:01:04.807	64		90.40
			64	90.40
			64	90.40
01/12/2025	13:00:58.766	56		90.40
			56	90.40
			56	90.40
01/12/2025	13:00:01.336	180		90.30
			180	90.30
			180	90.30
01/12/2025	12:57:33.367	180		90.30
			180	90.30
			180	90.30
01/12/2025	12:55:24.141	45		90.30
			45	90.30
			45	90.30
01/12/2025	12:51:02.951	5		90.30
			5	90.30
			5	90.30
01/12/2025	12:50:57.306	20		90.30
			20	90.30
			20	90.30
01/12/2025	12:48:52.442	18		90.10
			18	90.10
			18	90.10
01/12/2025	12:47:53.641	58		90.10
			58	90.10
			58	90.10
01/12/2025	12:45:20.403	100		90.20
			100	90.20
			100	90.20
01/12/2025	12:45:13.624	50		90.00
			50	90.00
			50	90.00
01/12/2025	12:30:45.342	11		90.10
			11	90.10
			11	90.10
01/12/2025	12:26:26.375	110		90.10
			110	90.10
			110	90.10
01/12/2025	12:26:03.054	180		90.30
			180	90.30
			180	90.30
01/12/2025	12:24:46.146	1		90.10
			1	90.10
			1	90.10
01/12/2025	12:23:13.425	8		90.10
			8	90.10
			8	90.10
01/12/2025	12:14:15.835	20		90.10
			20	90.10
			20	90.10
01/12/2025	12:10:46.423	12		90.40
			12	90.40
			12	90.40
01/12/2025	12:06:58.091	20		90.10
			20	90.10
			20	90.10
01/12/2025	12:06:50.218	100		90.40
			100	90.40
			100	90.40
01/12/2025	12:06:09.211	8		90.10
			8	90.10
			8	90.10
01/12/2025	12:04:58.738	47		90.20
			47	90.20
			47	90.20
01/12/2025	12:04:58.132	47		90.20
			47	90.20
			47	90.20
01/12/2025	12:04:57.530	47		90.20
			47	90.20
			47	90.20
01/12/2025	12:04:56.928	47		90.20
			47	90.20
			47	90.20
01/12/2025	12:01:17.979	27		90.40
			27	90.40
			27	90.40
01/12/2025	12:01:07.829	6		90.40
			6	90.40
			6	90.40
01/12/2025	12:00:29.554	3		90.40
			3	90.40
			3	90.40
01/12/2025	11:57:49.752	50		90.20
			50	90.20
			50	90.20
01/12/2025	11:56:39.006	82		90.40
			82	90.40
			82	90.40
01/12/2025	11:55:43.455	2		90.40
			2	90.40
			2	90.40
01/12/2025	11:55:27.163	1		90.20
			1	90.20
			1	90.20
01/12/2025	11:54:37.217	8		90.20
			8	90.20
			8	90.20
01/12/2025	11:54:36.636	9		90.20
			9	90.20
			9	90.20
01/12/2025	11:54:36.008	9		90.20
			9	90.20
			9	90.20
01/12/2025	11:54:35.403	9		90.20
			9	90.20
			9	90.20
01/12/2025	11:54:34.798	9		90.20
			9	90.20
			9	90.20
01/12/2025	11:54:34.188	9		90.20
			9	90.20
			9	90.20
01/12/2025	11:53:53.668	50		90.40
			50	90.40
			50	90.40
01/12/2025	11:47:08.147	51		90.40
			51	90.40
			51	90.40
01/12/2025	11:45:01.881	12		90.10
			12	90.10
			12	90.10
01/12/2025	11:43:06.696	37		90.40
			37	90.40
			37	90.40
01/12/2025	11:38:13.841	37		90.40
			37	90.40
			37	90.40
01/12/2025	11:33:40.039	30		90.20
			30	90.20
			30	90.20
01/12/2025	11:30:50.787	21		90.20
			21	90.20
			21	90.20
01/12/2025	11:28:47.780	180		90.30
			180	90.30
			180	90.30
01/12/2025	11:27:38.553	15		90.30
			15	90.30
			15	90.30
01/12/2025	11:27:37.949	41		90.30
			41	90.30
			41	90.30
01/12/2025	11:27:37.349	41		90.30
			41	90.30
			41	90.30
01/12/2025	11:27:33.234	41		90.30
			41	90.30
			41	90.30
01/12/2025	11:27:32.621	41		90.30
			41	90.30
			41	90.30
01/12/2025	11:27:32.016	41		90.30
			41	90.30
			41	90.30
01/12/2025	11:27:31.311	41		90.30
			41	90.30
			41	90.30
01/12/2025	11:26:23.221	11		90.40
			11	90.40
			11	90.40
01/12/2025	11:24:32.786	5		90.40
			5	90.40
			5	90.40
01/12/2025	11:19:27.343	116		90.40
			116	90.40
			116	90.40
01/12/2025	11:18:23.654	195		90.40
			180	90.40
			15	90.40
			195	90.40
01/12/2025	11:18:08.090	180		90.40
			180	90.40
			180	90.40
01/12/2025	11:17:48.902	50		90.40
			50	90.40
			50	90.40
01/12/2025	11:14:40.742	11		90.10
			11	90.10
			11	90.10
01/12/2025	11:11:48.915	180		90.10
			180	90.10
			180	90.10
01/12/2025	11:11:05.656	65		90.40
			65	90.40
			65	90.40
01/12/2025	11:10:19.193	40		90.10
			40	90.10
			40	90.10
01/12/2025	11:10:17.368	130		90.40
			130	90.40
			130	90.40
01/12/2025	11:09:52.864	10		90.10
			10	90.10
			10	90.10
01/12/2025	11:09:42.044	10		90.10
			10	90.10
			10	90.10
01/12/2025	11:09:11.381	3		90.10
			3	90.10
			3	90.10
01/12/2025	11:09:10.779	55		90.40
			55	90.40
			55	90.40
01/12/2025	11:07:50.052	1		90.40
			1	90.40
			1	90.40
01/12/2025	11:07:35.256	1		90.10
			1	90.10
			1	90.10
01/12/2025	11:04:26.514	88		90.50
			88	90.50
			88	90.50
01/12/2025	11:01:05.813	1		90.40
			1	90.40
			1	90.40
01/12/2025	10:59:05.952	180		90.20
			180	90.20
			180	90.20
01/12/2025	10:59:04.341	2		90.10
			2	90.10
			2	90.10
01/12/2025	10:59:03.734	2		90.10
			2	90.10
			2	90.10
01/12/2025	10:59:03.362	5		90.10
			5	90.10
			5	90.10
01/12/2025	10:57:16.390	5		90.20
			5	90.20
			5	90.20
01/12/2025	10:44:04.213	4		90.00
			4	90.00
			4	90.00
01/12/2025	10:44:03.208	44		89.90
			44	89.90
			44	89.90
01/12/2025	10:42:29.743	66		90.10
			66	90.10
			66	90.10
01/12/2025	10:40:43.822	100		89.90
			100	89.90
			100	89.90
01/12/2025	10:40:43.216	100		89.90
			100	89.90
			100	89.90
01/12/2025	10:40:40.334	18		90.00
			18	90.00
			18	90.00
01/12/2025	10:38:17.186	17		90.10
			17	90.10
			17	90.10
01/12/2025	10:38:06.778	429		90.10
			429	90.10
			429	90.10
01/12/2025	10:37:54.792	180		89.90
			180	89.90
			180	89.90
01/12/2025	10:37:49.102	111		89.90
			111	89.90
			111	89.90
01/12/2025	10:37:03.523	27		90.00
			27	90.00
			27	90.00
01/12/2025	10:35:31.567	5		89.80
			5	89.80
			5	89.80
01/12/2025	10:28:15.857	27		90.00
			27	90.00
			27	90.00
01/12/2025	10:27:32.671	50		90.00
			50	90.00
			50	90.00
01/12/2025	10:19:07.120	3		89.80
			3	89.80
			3	89.80
01/12/2025	10:14:26.456	5		90.20
			5	90.20
			5	90.20
01/12/2025	10:12:03.272	70		90.00
			70	90.00
			70	90.00
01/12/2025	10:11:49.114	180		90.00
			180	90.00
			180	90.00
01/12/2025	10:11:30.381	10		90.10
			10	90.10
			10	90.10
01/12/2025	10:10:32.264	50		90.30
			50	90.30
			50	90.30
01/12/2025	10:10:00.345	143		90.10
			143	90.10
			143	90.10
01/12/2025	10:09:20.998	1		90.20
			1	90.20
			1	90.20
01/12/2025	10:09:14.653	10		90.30
			10	90.30
			10	90.30
01/12/2025	10:08:22.522	55		90.20
			55	90.20
			55	90.20
01/12/2025	10:07:04.506	28		90.20
			28	90.20
			28	90.20
01/12/2025	10:06:25.837	25		90.20
			25	90.20
			25	90.20
01/12/2025	10:01:22.290	180		90.10
			180	90.10
			180	90.10
01/12/2025	10:00:51.657	33		90.30
			33	90.30
			33	90.30
01/12/2025	10:00:18.262	12		90.10
			12	90.10
			12	90.10
01/12/2025	09:54:56.455	2		90.10
			2	90.10
			2	90.10
01/12/2025	09:49:45.364	22		90.10
			22	90.10
			22	90.10
01/12/2025	09:36:28.250	15		90.50
			15	90.50
			15	90.50
01/12/2025	09:33:11.822	44		90.50
			44	90.50
			44	90.50
01/12/2025	09:31:32.872	16		90.50
			16	90.50
			16	90.50
01/12/2025	09:30:46.550	9		90.50
			9	90.50
			9	90.50
01/12/2025	09:30:20.806	59		90.50
			59	90.50
			59	90.50
01/12/2025	09:29:00.714	6		90.00
			6	90.00
			6	90.00
01/12/2025	09:28:25.022	20		90.50
			20	90.50
			19	90.50
			1	90.50
01/12/2025	09:17:20.117	80		90.10
			80	90.10
			80	90.10
01/12/2025	09:10:05.149	12		90.50
			12	90.50
			12	90.50
01/12/2025	09:05:49.779	1		90.60
			1	90.60
			1	90.60
01/12/2025	09:05:32.867	15		89.90
			15	89.90
			15	89.90
01/12/2025	09:05:28.805	18		90.00
			18	90.00
			18	90.00
01/12/2025	09:05:26.582	56		90.00
			56	90.00
			56	90.00
01/12/2025	09:05:03.149	56		90.00
			56	90.00
			56	90.00
01/12/2025	09:04:47.675	10		90.00
			10	90.00
			10	90.00
01/12/2025	09:01:42.744	15		90.60
			15	90.60
			15	90.60
01/12/2025	08:50:19.549	50		90.80
			50	90.80
			50	90.80
01/12/2025	08:45:17.827	1		90.80
			1	90.80
			1	90.80
01/12/2025	08:43:15.248	3		90.00
			3	90.00
			3	90.00
01/12/2025	08:41:13.274	37		90.00
			37	90.00
			37	90.00
01/12/2025	08:32:14.043	8		90.00
			8	90.00
			8	90.00
01/12/2025	08:32:12.484	56		90.00
			56	90.00
			56	90.00
01/12/2025	08:32:08.373	56		90.00
			56	90.00
			56	90.00
01/12/2025	08:00:40.951	60		90.00
			20	90.00
			30	90.00
			60	90.00
			10	90.00
01/12/2025	08:00:24.946	43		90.10
			43	90.10
			43	90.10
01/12/2025	08:00:17.390	261		90.10
			150	90.10
			111	90.10
			261	90.10
01/12/2025	08:00:03.528	38		90.30
			38	90.30
			38	90.30
01/12/2025	07:57:42.507	14		90.80
			14	90.80
			14	90.80
01/12/2025	07:33:22.863	75		90.30
			75	90.30
			51	90.30
			24	90.30
01/12/2025	07:33:22.406	191		90.50
			17	90.50
			50	90.50
			4	90.50
			70	90.50
			191	90.50
			50	90.50
01/12/2025	07:32:18.913	500		90.50
			10	90.50
			210	90.50
			500	90.50
			55	90.50
			10	90.50
			40	90.50
			90	90.50
			10	90.50
			25	90.50
			50	90.50
01/12/2025	07:32:17.045	177		90.50
			114	90.50
			20	90.50
			177	90.50
			23	90.50
			20	90.50
01/12/2025	07:30:08.290	190		90.50
			177	90.50
			75	90.50
			13	90.50
			33	90.50
			82	90.50

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: 1 449.00
Ask: 1 452.50
Volume: 72 547
-1.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
01/12/2025 @ 20:43:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice