Tradegate Exchange

Netflix.com Inc.

394

470

1022.20

Date	Time	Volume	Order Volume	Price
02/05/2025	16:29:28.826	40		1 011.20
			40	1 011.20
			40	1 011.20
02/05/2025	16:27:53.246	10		1 010.40
			10	1 010.40
			10	1 010.40
02/05/2025	16:27:22.718	100		1 010.40
			100	1 010.40
			100	1 010.40
02/05/2025	16:26:31.075	6		1 010.00
			6	1 010.00
			6	1 010.00
02/05/2025	16:26:10.873	10		1 010.60
			10	1 010.60
			10	1 010.60
02/05/2025	16:25:48.835	1		1 010.20
			1	1 010.20
			1	1 010.20
02/05/2025	16:25:08.909	67		1 010.00
			67	1 010.00
			1	1 010.00
			1	1 010.00
			1	1 010.00
			50	1 010.00
			2	1 010.00
			2	1 010.00
			4	1 010.00
			6	1 010.00
02/05/2025	16:24:31.424	67		1 009.80
			67	1 009.80
			67	1 009.80
02/05/2025	16:23:40.660	26		1 007.80
			26	1 007.80
			26	1 007.80
02/05/2025	16:21:35.014	5		1 007.80
			5	1 007.80
			5	1 007.80
02/05/2025	16:17:40.426	2		1 009.80
			2	1 009.80
			2	1 009.80
02/05/2025	16:14:29.207	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	16:12:46.429	3		1 006.00
			3	1 006.00
			3	1 006.00
02/05/2025	16:10:42.441	5		1 007.60
			5	1 007.60
			5	1 007.60
02/05/2025	16:08:49.250	2		1 008.00
			2	1 008.00
			2	1 008.00
02/05/2025	16:07:23.613	20		1 006.60
			20	1 006.60
			20	1 006.60
02/05/2025	16:06:58.727	7		1 006.80
			7	1 006.80
			7	1 006.80
02/05/2025	16:06:36.193	1		1 005.60
			1	1 005.60
			1	1 005.60
02/05/2025	16:05:29.723	2		1 006.60
			2	1 006.60
			2	1 006.60
02/05/2025	16:03:23.890	3		1 007.60
			3	1 007.60
			3	1 007.60
02/05/2025	16:02:59.246	1		1 006.60
			1	1 006.60
			1	1 006.60
02/05/2025	16:00:06.571	1		1 005.00
			1	1 005.00
			1	1 005.00
02/05/2025	15:56:54.841	2		1 005.80
			2	1 005.80
			2	1 005.80
02/05/2025	15:56:26.279	30		1 005.20
			30	1 005.20
			30	1 005.20
02/05/2025	15:56:19.978	1		1 006.60
			1	1 006.60
			1	1 006.60
02/05/2025	15:55:37.675	6		1 005.80
			6	1 005.80
			6	1 005.80
02/05/2025	15:55:15.790	4		1 004.00
			4	1 004.00
			4	1 004.00
02/05/2025	15:54:43.783	6		1 003.80
			6	1 003.80
			6	1 003.80
02/05/2025	15:53:34.715	100		1 003.20
			100	1 003.20
			100	1 003.20
02/05/2025	15:53:22.076	2		1 003.80
			2	1 003.80
			2	1 003.80
02/05/2025	15:52:09.710	9		1 004.20
			9	1 004.20
			9	1 004.20
02/05/2025	15:49:35.112	1		1 003.20
			1	1 003.20
			1	1 003.20
02/05/2025	15:47:58.923	3		1 004.00
			3	1 004.00
			3	1 004.00
02/05/2025	15:42:33.908	30		1 003.60
			30	1 003.60
			30	1 003.60
02/05/2025	15:42:32.690	5		1 004.60
			5	1 004.60
			5	1 004.60
02/05/2025	15:41:39.876	2		1 004.40
			2	1 004.40
			2	1 004.40
02/05/2025	15:41:34.049	5		1 003.00
			5	1 003.00
			5	1 003.00
02/05/2025	15:40:52.871	1		1 003.00
			1	1 003.00
			1	1 003.00
02/05/2025	15:40:25.151	1		1 004.60
			1	1 004.60
			1	1 004.60
02/05/2025	15:39:25.130	14		1 003.20
			14	1 003.20
			14	1 003.20
02/05/2025	15:38:46.509	30		1 002.40
			30	1 002.40
			30	1 002.40
02/05/2025	15:38:26.229	2		1 002.00
			2	1 002.00
			2	1 002.00
02/05/2025	15:34:21.953	4		1 004.00
			4	1 004.00
			4	1 004.00
02/05/2025	15:32:46.733	1		1 004.00
			1	1 004.00
			1	1 004.00
02/05/2025	15:32:19.393	5		1 002.80
			5	1 002.80
			5	1 002.80
02/05/2025	15:31:44.787	3		1 005.80
			3	1 005.80
			3	1 005.80
02/05/2025	15:30:32.984	30		1 000.80
			30	1 000.80
			30	1 000.80
02/05/2025	15:24:59.577	1		1 002.80
			1	1 002.80
			1	1 002.80
02/05/2025	15:21:26.275	2		1 001.40
			2	1 001.40
			2	1 001.40
02/05/2025	15:14:39.674	1		1 006.20
			1	1 006.20
			1	1 006.20
02/05/2025	15:14:37.966	1		1 006.20
			1	1 006.20
			1	1 006.20
02/05/2025	15:12:59.863	2		1 006.00
			2	1 006.00
			2	1 006.00
02/05/2025	15:08:43.544	50		1 006.20
			50	1 006.20
			50	1 006.20
02/05/2025	15:07:31.008	2		1 008.80
			2	1 008.80
			2	1 008.80
02/05/2025	15:02:06.192	4		1 009.00
			4	1 009.00
			4	1 009.00
02/05/2025	15:02:06.006	1		1 009.00
			1	1 009.00
			1	1 009.00
02/05/2025	15:00:12.303	1		1 006.20
			1	1 006.20
			1	1 006.20
02/05/2025	14:52:38.519	1		1 004.40
			1	1 004.40
			1	1 004.40
02/05/2025	14:48:53.202	3		1 007.00
			3	1 007.00
			3	1 007.00
02/05/2025	14:42:48.976	28		1 003.40
			28	1 003.40
			28	1 003.40
02/05/2025	14:41:30.418	2		1 006.20
			2	1 006.20
			2	1 006.20
02/05/2025	14:39:36.049	2		1 006.60
			2	1 006.60
			2	1 006.60
02/05/2025	14:37:17.340	1		1 007.20
			1	1 007.20
			1	1 007.20
02/05/2025	14:36:08.473	4		1 006.80
			4	1 006.80
			4	1 006.80
02/05/2025	14:35:36.831	50		1 007.80
			50	1 007.80
			50	1 007.80
02/05/2025	14:35:26.888	3		1 006.80
			3	1 006.80
			3	1 006.80
02/05/2025	14:33:02.480	5		1 006.80
			5	1 006.80
			5	1 006.80
02/05/2025	14:32:03.806	19		1 008.40
			19	1 008.40
			19	1 008.40
02/05/2025	14:31:13.907	10		1 009.00
			10	1 009.00
			10	1 009.00
02/05/2025	14:31:12.190	12		1 008.00
			12	1 008.00
			2	1 008.00
			10	1 008.00
02/05/2025	14:27:40.913	2		1 003.00
			2	1 003.00
			2	1 003.00
02/05/2025	14:27:18.024	1		1 003.80
			1	1 003.80
			1	1 003.80
02/05/2025	14:23:49.571	3		1 002.60
			3	1 002.60
			3	1 002.60
02/05/2025	14:23:06.546	1		1 002.60
			1	1 002.60
			1	1 002.60
02/05/2025	14:23:02.304	1		1 002.60
			1	1 002.60
			1	1 002.60
02/05/2025	14:22:46.999	10		1 003.80
			10	1 003.80
			10	1 003.80
02/05/2025	14:20:53.964	9		1 002.20
			9	1 002.20
			9	1 002.20
02/05/2025	14:18:06.434	8		1 002.20
			8	1 002.20
			8	1 002.20
02/05/2025	14:17:39.689	1		1 002.40
			1	1 002.40
			1	1 002.40
02/05/2025	14:16:09.335	30		1 003.60
			30	1 003.60
			30	1 003.60
02/05/2025	14:14:53.857	50		1 003.40
			50	1 003.40
			50	1 003.40
02/05/2025	14:10:47.388	40		1 002.00
			40	1 002.00
			40	1 002.00
02/05/2025	14:09:45.469	9		1 002.00
			9	1 002.00
			9	1 002.00
02/05/2025	14:09:43.937	1		1 003.00
			1	1 003.00
			1	1 003.00
02/05/2025	14:09:37.195	1		1 002.00
			1	1 002.00
			1	1 002.00
02/05/2025	14:09:19.279	1		1 002.60
			1	1 002.60
			1	1 002.60
02/05/2025	14:07:25.766	1		1 002.00
			1	1 002.00
			1	1 002.00
02/05/2025	14:04:23.350	1		1 003.40
			1	1 003.40
			1	1 003.40
02/05/2025	14:03:50.179	11		1 002.20
			11	1 002.20
			11	1 002.20
02/05/2025	14:02:02.891	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	14:01:44.106	32		1 002.20
			32	1 002.20
			32	1 002.20
02/05/2025	14:01:10.515	1		1 001.80
			1	1 001.80
			1	1 001.80
02/05/2025	13:58:29.271	1		1 001.80
			1	1 001.80
			1	1 001.80
02/05/2025	13:55:39.450	1		1 003.60
			1	1 003.60
			1	1 003.60
02/05/2025	13:52:04.531	5		1 002.80
			5	1 002.80
			5	1 002.80
02/05/2025	13:46:16.244	3		1 002.60
			3	1 002.60
			3	1 002.60
02/05/2025	13:39:34.482	10		1 003.60
			10	1 003.60
			10	1 003.60
02/05/2025	13:36:21.483	9		1 002.60
			9	1 002.60
			9	1 002.60
02/05/2025	13:32:57.360	5		1 002.60
			5	1 002.60
			5	1 002.60
02/05/2025	13:31:12.253	5		1 004.00
			5	1 004.00
			5	1 004.00
02/05/2025	13:29:27.037	2		1 003.00
			2	1 003.00
			2	1 003.00
02/05/2025	13:27:44.486	6		1 002.60
			6	1 002.60
			6	1 002.60
02/05/2025	13:27:07.815	4		1 004.00
			4	1 004.00
			4	1 004.00
02/05/2025	13:23:02.120	1		1 004.60
			1	1 004.60
			1	1 004.60
02/05/2025	13:19:24.953	1		1 004.80
			1	1 004.80
			1	1 004.80
02/05/2025	13:14:14.519	5		1 004.20
			5	1 004.20
			5	1 004.20
02/05/2025	13:13:38.371	3		1 002.60
			3	1 002.60
			3	1 002.60
02/05/2025	13:12:48.255	1		1 004.20
			1	1 004.20
			1	1 004.20
02/05/2025	13:10:53.407	10		1 004.00
			10	1 004.00
			3	1 004.00
			7	1 004.00
02/05/2025	13:01:28.720	1		1 002.40
			1	1 002.40
			1	1 002.40
02/05/2025	12:59:57.075	3		1 001.80
			3	1 001.80
			3	1 001.80
02/05/2025	12:59:06.563	1		1 003.60
			1	1 003.60
			1	1 003.60
02/05/2025	12:57:29.039	3		1 002.00
			3	1 002.00
			3	1 002.00
02/05/2025	12:57:19.391	1		1 003.80
			1	1 003.80
			1	1 003.80
02/05/2025	12:50:07.767	4		1 003.60
			4	1 003.60
			4	1 003.60
02/05/2025	12:48:30.130	2		1 003.80
			2	1 003.80
			2	1 003.80
02/05/2025	12:47:54.475	2		1 001.80
			2	1 001.80
			2	1 001.80
02/05/2025	12:45:12.023	1		1 003.40
			1	1 003.40
			1	1 003.40
02/05/2025	12:44:52.195	3		1 003.40
			3	1 003.40
			3	1 003.40
02/05/2025	12:44:32.662	2		1 003.40
			2	1 003.40
			2	1 003.40
02/05/2025	12:44:10.145	1		1 003.40
			1	1 003.40
			1	1 003.40
02/05/2025	12:43:48.130	3		1 001.60
			3	1 001.60
			3	1 001.60
02/05/2025	12:42:47.134	1		1 001.40
			1	1 001.40
			1	1 001.40
02/05/2025	12:41:24.588	5		1 003.20
			5	1 003.20
			5	1 003.20
02/05/2025	12:38:32.436	4		1 003.40
			4	1 003.40
			4	1 003.40
02/05/2025	12:35:45.722	3		1 001.40
			3	1 001.40
			3	1 001.40
02/05/2025	12:35:37.978	1		1 003.40
			1	1 003.40
			1	1 003.40
02/05/2025	12:35:00.442	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	12:32:45.322	3		1 002.20
			3	1 002.20
			3	1 002.20
02/05/2025	12:32:35.382	3		1 001.20
			3	1 001.20
			3	1 001.20
02/05/2025	12:31:06.887	3		1 002.00
			3	1 002.00
			3	1 002.00
02/05/2025	12:31:04.073	30		1 001.00
			30	1 001.00
			30	1 001.00
02/05/2025	12:30:17.826	20		1 000.80
			20	1 000.80
			20	1 000.80
02/05/2025	12:30:17.020	50		1 000.80
			47	1 000.80
			3	1 000.80
			50	1 000.80
02/05/2025	12:27:30.082	4		999.80
			4	999.80
			4	999.80
02/05/2025	12:26:46.229	3		1 000.80
			3	1 000.80
			3	1 000.80
02/05/2025	12:25:33.600	1		999.10
			1	999.10
			1	999.10
02/05/2025	12:22:12.102	1		999.10
			1	999.10
			1	999.10
02/05/2025	12:21:37.261	1		999.30
			1	999.30
			1	999.30
02/05/2025	12:20:41.271	100		999.20
			100	999.20
			100	999.20
02/05/2025	12:20:25.299	11		999.20
			11	999.20
			11	999.20
02/05/2025	12:14:08.729	6		999.50
			6	999.50
			6	999.50
02/05/2025	12:13:23.412	11		999.50
			11	999.50
			11	999.50
02/05/2025	12:13:07.062	20		999.50
			20	999.50
			20	999.50
02/05/2025	12:10:48.550	3		1 000.60
			3	1 000.60
			3	1 000.60
02/05/2025	12:10:01.164	1		999.50
			1	999.50
			1	999.50
02/05/2025	12:07:44.884	4		1 000.40
			4	1 000.40
			4	1 000.40
02/05/2025	12:05:30.564	2		1 000.40
			2	1 000.40
			2	1 000.40
02/05/2025	12:04:27.390	6		999.50
			6	999.50
			6	999.50
02/05/2025	12:03:00.879	1		1 000.60
			1	1 000.60
			1	1 000.60
02/05/2025	12:01:40.323	1		999.50
			1	999.50
			1	999.50
02/05/2025	12:01:24.951	1		999.50
			1	999.50
			1	999.50
02/05/2025	12:00:31.927	4		1 000.40
			4	1 000.40
			4	1 000.40
02/05/2025	11:59:30.440	4		999.50
			4	999.50
			4	999.50
02/05/2025	11:56:12.421	1		1 000.60
			1	1 000.60
			1	1 000.60
02/05/2025	11:55:53.941	30		999.30
			30	999.30
			30	999.30
02/05/2025	11:54:56.832	1		998.10
			1	998.10
			1	998.10
02/05/2025	11:47:48.757	15		999.30
			15	999.30
			15	999.30
02/05/2025	11:43:28.004	3		999.30
			3	999.30
			3	999.30
02/05/2025	11:42:33.735	24		1 000.40
			24	1 000.40
			24	1 000.40
02/05/2025	11:36:58.831	31		999.70
			31	999.70
			31	999.70
02/05/2025	11:34:05.800	10		1 001.20
			10	1 001.20
			10	1 001.20
02/05/2025	11:33:27.602	4		1 001.40
			4	1 001.40
			4	1 001.40
02/05/2025	11:30:36.686	4		1 000.00
			4	1 000.00
			4	1 000.00
02/05/2025	11:30:27.582	5		1 000.00
			5	1 000.00
			5	1 000.00
02/05/2025	11:29:28.130	25		1 002.00
			25	1 002.00
			25	1 002.00
02/05/2025	11:27:14.087	2		1 002.00
			2	1 002.00
			2	1 002.00
02/05/2025	11:27:06.734	5		1 002.00
			5	1 002.00
			5	1 002.00
02/05/2025	11:24:48.103	1		1 002.00
			1	1 002.00
			1	1 002.00
02/05/2025	11:23:26.763	3		1 002.20
			3	1 002.20
			3	1 002.20
02/05/2025	11:12:31.673	5		1 001.00
			5	1 001.00
			5	1 001.00
02/05/2025	11:12:19.880	5		1 001.00
			5	1 001.00
			5	1 001.00
02/05/2025	11:09:50.082	2		999.30
			2	999.30
			2	999.30
02/05/2025	11:08:57.596	2		999.30
			2	999.30
			2	999.30
02/05/2025	11:06:44.733	1		1 000.80
			1	1 000.80
			1	1 000.80
02/05/2025	11:05:07.713	2		998.30
			2	998.30
			2	998.30
02/05/2025	11:04:05.410	6		999.70
			6	999.70
			6	999.70
02/05/2025	11:04:05.263	1		999.70
			1	999.70
			1	999.70
02/05/2025	11:03:07.813	1		998.10
			1	998.10
			1	998.10
02/05/2025	11:03:07.694	5		998.10
			2	998.10
			3	998.10
			5	998.10
02/05/2025	11:01:49.728	3		999.90
			3	999.90
			3	999.90
02/05/2025	10:57:55.326	10		1 000.20
			10	1 000.20
			10	1 000.20
02/05/2025	10:47:36.540	1		1 004.20
			1	1 004.20
			1	1 004.20
02/05/2025	10:44:18.226	1		1 003.20
			1	1 003.20
			1	1 003.20
02/05/2025	10:42:14.170	25		1 004.80
			25	1 004.80
			25	1 004.80
02/05/2025	10:40:49.546	25		1 004.80
			25	1 004.80
			25	1 004.80
02/05/2025	10:40:30.768	5		1 005.00
			5	1 005.00
			5	1 005.00
02/05/2025	10:40:27.997	1		1 003.40
			1	1 003.40
			1	1 003.40
02/05/2025	10:39:53.297	25		1 004.60
			25	1 004.60
			25	1 004.60
02/05/2025	10:39:31.995	15		1 005.20
			15	1 005.20
			15	1 005.20
02/05/2025	10:39:20.942	2		1 004.40
			2	1 004.40
			2	1 004.40
02/05/2025	10:39:12.001	55		1 004.40
			55	1 004.40
			55	1 004.40
02/05/2025	10:39:04.411	3		1 004.40
			3	1 004.40
			3	1 004.40
02/05/2025	10:38:52.080	40		1 004.40
			40	1 004.40
			40	1 004.40
02/05/2025	10:38:27.675	30		1 004.80
			30	1 004.80
			30	1 004.80
02/05/2025	10:38:14.605	20		1 004.20
			10	1 004.20
			20	1 004.20
			10	1 004.20
02/05/2025	10:38:01.296	50		1 004.20
			50	1 004.20
			50	1 004.20
02/05/2025	10:35:45.562	2		1 004.40
			2	1 004.40
			2	1 004.40
02/05/2025	10:33:27.880	20		1 004.40
			20	1 004.40
			20	1 004.40
02/05/2025	10:28:15.808	10		1 004.20
			10	1 004.20
			10	1 004.20
02/05/2025	10:26:06.718	1		1 003.40
			1	1 003.40
			1	1 003.40
02/05/2025	10:22:27.365	1		1 005.20
			1	1 005.20
			1	1 005.20
02/05/2025	10:21:37.065	2		1 005.20
			2	1 005.20
			2	1 005.20
02/05/2025	10:20:36.484	5		1 005.60
			5	1 005.60
			5	1 005.60
02/05/2025	10:19:50.283	4		1 004.40
			4	1 004.40
			4	1 004.40
02/05/2025	10:19:25.478	5		1 005.60
			5	1 005.60
			5	1 005.60
02/05/2025	10:09:41.275	3		1 005.20
			3	1 005.20
			3	1 005.20
02/05/2025	10:09:37.891	1		1 005.00
			1	1 005.00
			1	1 005.00
02/05/2025	10:08:56.033	13		1 004.80
			13	1 004.80
			13	1 004.80
02/05/2025	10:06:44.886	4		1 002.80
			4	1 002.80
			4	1 002.80
02/05/2025	10:05:43.632	10		1 002.80
			10	1 002.80
			10	1 002.80
02/05/2025	10:04:52.826	1		1 004.20
			1	1 004.20
			1	1 004.20
02/05/2025	10:02:30.287	10		1 004.40
			6	1 004.40
			4	1 004.40
			10	1 004.40
02/05/2025	09:55:53.165	19		1 004.40
			19	1 004.40
			15	1 004.40
			4	1 004.40
02/05/2025	09:50:44.837	1		1 004.40
			1	1 004.40
			1	1 004.40
02/05/2025	09:48:50.116	1		1 002.80
			1	1 002.80
			1	1 002.80
02/05/2025	09:48:39.224	50		1 002.80
			50	1 002.80
			50	1 002.80
02/05/2025	09:47:41.650	50		1 002.80
			50	1 002.80
			50	1 002.80
02/05/2025	09:46:53.065	7		1 004.40
			7	1 004.40
			7	1 004.40
02/05/2025	09:46:38.523	2		1 002.80
			2	1 002.80
			2	1 002.80
02/05/2025	09:46:14.180	1		1 004.40
			1	1 004.40
			1	1 004.40
02/05/2025	09:45:10.471	1		1 004.40
			1	1 004.40
			1	1 004.40
02/05/2025	09:44:59.879	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	09:43:58.337	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	09:39:40.823	20		1 004.40
			20	1 004.40
			20	1 004.40
02/05/2025	09:39:12.209	6		1 004.40
			2	1 004.40
			6	1 004.40
			4	1 004.40
02/05/2025	09:37:42.546	1		1 004.40
			1	1 004.40
			1	1 004.40
02/05/2025	09:36:47.250	3		1 004.40
			3	1 004.40
			3	1 004.40
02/05/2025	09:31:31.046	2		1 006.20
			2	1 006.20
			2	1 006.20
02/05/2025	09:31:16.237	13		1 006.20
			13	1 006.20
			13	1 006.20
02/05/2025	09:30:54.978	5		1 004.20
			5	1 004.20
			5	1 004.20
02/05/2025	09:29:58.619	50		1 005.00
			50	1 005.00
			50	1 005.00
02/05/2025	09:29:57.284	2		1 006.20
			2	1 006.20
			2	1 006.20
02/05/2025	09:23:54.786	2		1 002.20
			2	1 002.20
			2	1 002.20
02/05/2025	09:19:03.375	5		1 006.80
			5	1 006.80
			5	1 006.80
02/05/2025	09:14:02.129	10		1 003.00
			10	1 003.00
			10	1 003.00
02/05/2025	09:13:00.105	3		1 002.20
			3	1 002.20
			3	1 002.20
02/05/2025	09:13:00.053	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	09:09:36.230	4		1 002.80
			4	1 002.80
			4	1 002.80
02/05/2025	09:09:25.184	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	09:06:25.990	6		1 006.00
			6	1 006.00
			6	1 006.00
02/05/2025	09:03:44.819	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	09:02:24.256	2		1 006.00
			2	1 006.00
			2	1 006.00
02/05/2025	09:01:33.123	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:58:14.131	14		1 006.00
			14	1 006.00
			8	1 006.00
			6	1 006.00
02/05/2025	08:50:33.592	5		1 006.00
			5	1 006.00
			5	1 006.00
02/05/2025	08:47:44.367	20		1 006.00
			5	1 006.00
			15	1 006.00
			20	1 006.00
02/05/2025	08:40:44.901	1		1 005.40
			1	1 005.40
			1	1 005.40
02/05/2025	08:38:43.112	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	08:37:43.403	2		1 005.40
			2	1 005.40
			2	1 005.40
02/05/2025	08:36:11.936	4		1 004.60
			4	1 004.60
			4	1 004.60
02/05/2025	08:36:01.108	1		1 005.00
			1	1 005.00
			1	1 005.00
02/05/2025	08:34:05.546	1		1 005.60
			1	1 005.60
			1	1 005.60
02/05/2025	08:33:01.025	1		1 005.80
			1	1 005.80
			1	1 005.80
02/05/2025	08:32:39.056	1		1 005.80
			1	1 005.80
			1	1 005.80
02/05/2025	08:31:00.155	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	08:30:56.526	3		1 002.20
			3	1 002.20
			3	1 002.20
02/05/2025	08:30:31.374	1		1 005.60
			1	1 005.60
			1	1 005.60
02/05/2025	08:27:34.903	10		1 002.20
			1	1 002.20
			1	1 002.20
			8	1 002.20
			10	1 002.20
02/05/2025	08:27:04.072	1		1 005.60
			1	1 005.60
			1	1 005.60
02/05/2025	08:21:41.513	5		1 005.00
			5	1 005.00
			5	1 005.00
02/05/2025	08:15:49.971	2		1 006.00
			2	1 006.00
			2	1 006.00
02/05/2025	08:09:22.404	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:07:37.351	4		1 002.80
			4	1 002.80
			4	1 002.80
02/05/2025	08:07:02.925	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:06:56.187	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:06:12.528	1		1 002.40
			1	1 002.40
			1	1 002.40
02/05/2025	08:05:49.700	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:05:30.579	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:05:27.861	1		1 006.00
			1	1 006.00
			1	1 006.00
02/05/2025	08:03:19.396	1		1 002.80
			1	1 002.80
			1	1 002.80
02/05/2025	08:02:41.423	1		1 003.00
			1	1 003.00
			1	1 003.00
02/05/2025	08:00:35.490	1		1 008.20
			1	1 008.20
			1	1 008.20
02/05/2025	08:00:07.173	2		1 003.80
			2	1 003.80
			2	1 003.80
02/05/2025	07:57:38.136	3		1 008.00
			3	1 008.00
			3	1 008.00
02/05/2025	07:57:29.906	1		1 004.20
			1	1 004.20
			1	1 004.20
02/05/2025	07:55:01.853	1		1 004.00
			1	1 004.00
			1	1 004.00
02/05/2025	07:49:10.798	12		1 007.00
			12	1 007.00
			12	1 007.00
02/05/2025	07:49:05.163	26		1 006.80
			26	1 006.80
			26	1 006.80
02/05/2025	07:49:04.558	35		1 006.80
			15	1 006.80
			20	1 006.80
			35	1 006.80
02/05/2025	07:47:21.289	31		1 006.80
			31	1 006.80
			31	1 006.80
02/05/2025	07:45:18.610	1		1 004.60
			1	1 004.60
			1	1 004.60
02/05/2025	07:43:33.938	5		1 007.00
			5	1 007.00
			5	1 007.00
02/05/2025	07:43:33.337	7		1 007.00
			7	1 007.00
			7	1 007.00
02/05/2025	07:41:59.284	5		1 007.20
			5	1 007.20
			5	1 007.20
02/05/2025	07:41:58.682	5		1 007.20
			5	1 007.20
			5	1 007.20
02/05/2025	07:41:48.277	1		1 002.20
			1	1 002.20
			1	1 002.20
02/05/2025	07:38:00.593	1		1 007.60
			1	1 007.60
			1	1 007.60
02/05/2025	07:36:35.038	5		1 006.80
			5	1 006.80
			5	1 006.80
02/05/2025	07:36:34.764	5		1 006.80
			5	1 006.80
			5	1 006.80
02/05/2025	07:36:34.049	5		1 006.80
			5	1 006.80
			5	1 006.80
02/05/2025	07:36:12.665	10		1 006.80
			10	1 006.80
			10	1 006.80
02/05/2025	07:34:13.999	6		1 007.20
			6	1 007.20
			6	1 007.20
02/05/2025	07:34:10.362	5		1 007.20
			1	1 007.20
			5	1 007.20
			4	1 007.20
02/05/2025	07:33:49.787	100		1 005.40
			100	1 005.40
			100	1 005.40
02/05/2025	07:33:43.612	49		1 005.40
			49	1 005.40
			49	1 005.40
02/05/2025	07:33:04.834	6		1 005.40
			6	1 005.40
			6	1 005.40
02/05/2025	07:32:44.489	10		1 005.40
			10	1 005.40
			10	1 005.40
02/05/2025	07:32:43.846	41		1 005.40
			41	1 005.40
			41	1 005.40
02/05/2025	07:32:42.961	2		1 005.40
			2	1 005.40
			2	1 005.40
02/05/2025	07:32:21.826	9		1 005.40
			2	1 005.40
			5	1 005.40
			2	1 005.40
			9	1 005.40
02/05/2025	07:31:45.373	50		1 004.80
			50	1 004.80
			47	1 004.80
			3	1 004.80
02/05/2025	07:30:28.511	50		1 002.40
			2	1 002.40
			48	1 002.40
			50	1 002.40
02/05/2025	07:30:17.933	222		1 000.00
			3	1 000.00
			1	1 000.00
			5	1 000.00
			3	1 000.00
			1	1 000.00
			3	1 000.00
			3	1 000.00
			4	1 000.00
			80	1 000.00
			5	1 000.00
			4	1 000.00
			6	1 000.00
			6	1 000.00
			6	1 000.00
			2	1 000.00
			4	1 000.00
			4	1 000.00
			5	1 000.00
			8	1 000.00
			2	1 000.00
			6	1 000.00
			2	1 000.00
			2	1 000.00
			216	1 000.00
			3	1 000.00
			2	1 000.00
			5	1 000.00
			3	1 000.00
			3	1 000.00
			1	1 000.00
			2	1 000.00
			1	1 000.00
			16	1 000.00
			4	1 000.00
			5	1 000.00
			1	1 000.00
			5	1 000.00
			4	1 000.00
			8	1 000.00
02/05/2025	07:30:11.296	130		1 000.20
			1	1 000.20
			1	1 000.20
			1	1 000.20
			10	1 000.20
			1	1 000.20
			9	1 000.20
			6	1 000.20
			5	1 000.20
			12	1 000.20
			3	1 000.20
			3	1 000.20
			10	1 000.20
			100	1 000.20
			3	1 000.20
			20	1 000.20
			3	1 000.20
			5	1 000.20
			10	1 000.20
			1	1 000.20
			3	1 000.20
			1	1 000.20
			4	1 000.20
			5	1 000.20
			31	1 000.20
			2	1 000.20
			10	1 000.20

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice