Tradegate Exchange

Netflix.com Inc.

417

388

87.55

Date	Time	Volume	Order Volume	Price
04/12/2025	17:15:14.798	30		87.55
			5	87.55
			15	87.55
			30	87.55
			10	87.55
04/12/2025	17:15:06.796	340		87.55
			340	87.55
			300	87.55
			40	87.55
04/12/2025	17:11:42.782	8		87.64
			8	87.64
			8	87.64
04/12/2025	17:09:07.971	5		87.63
			5	87.63
			5	87.63
04/12/2025	17:07:34.134	19		87.64
			19	87.64
			19	87.64
04/12/2025	17:07:00.912	50		87.70
			50	87.70
			50	87.70
04/12/2025	17:07:00.400	12		87.73
			12	87.73
			12	87.73
04/12/2025	17:06:23.057	12		87.74
			12	87.74
			12	87.74
04/12/2025	17:05:47.001	10		87.82
			10	87.82
			10	87.82
04/12/2025	17:04:47.726	100		87.89
			100	87.89
			100	87.89
04/12/2025	17:04:31.349	60		87.81
			60	87.81
			60	87.81
04/12/2025	17:03:21.593	15		87.91
			15	87.91
			15	87.91
04/12/2025	17:02:39.676	30		87.80
			30	87.80
			30	87.80
04/12/2025	17:01:26.683	45		87.87
			45	87.87
			45	87.87
04/12/2025	16:58:26.664	25		87.86
			25	87.86
			25	87.86
04/12/2025	16:57:16.995	17		87.89
			17	87.89
			17	87.89
04/12/2025	16:56:19.616	5		87.92
			5	87.92
			5	87.92
04/12/2025	16:53:50.313	65		87.93
			65	87.93
			65	87.93
04/12/2025	16:51:15.063	12		87.93
			12	87.93
			12	87.93
04/12/2025	16:50:03.862	50		87.90
			50	87.90
			50	87.90
04/12/2025	16:49:49.418	1		87.96
			1	87.96
			1	87.96
04/12/2025	16:49:38.051	20		87.96
			20	87.96
			20	87.96
04/12/2025	16:49:04.972	56		87.93
			56	87.93
			56	87.93
04/12/2025	16:48:36.410	12		88.02
			12	88.02
			12	88.02
04/12/2025	16:47:04.520	20		88.02
			20	88.02
			20	88.02
04/12/2025	16:46:39.211	5		88.01
			5	88.01
			5	88.01
04/12/2025	16:46:31.568	3		87.95
			3	87.95
			3	87.95
04/12/2025	16:46:26.080	20		87.90
			20	87.90
			20	87.90
04/12/2025	16:46:07.211	2		87.98
			2	87.98
			2	87.98
04/12/2025	16:46:05.196	1		88.06
			1	88.06
			1	88.06
04/12/2025	16:45:17.252	2		88.05
			2	88.05
			2	88.05
04/12/2025	16:39:09.793	30		87.79
			30	87.79
			30	87.79
04/12/2025	16:38:21.963	10		87.76
			10	87.76
			10	87.76
04/12/2025	16:37:33.511	12		87.94
			12	87.94
			12	87.94
04/12/2025	16:36:50.779	6		87.93
			6	87.93
			6	87.93
04/12/2025	16:33:59.245	1		87.91
			1	87.91
			1	87.91
04/12/2025	16:33:27.573	15		87.94
			15	87.94
			15	87.94
04/12/2025	16:31:59.245	3		87.92
			3	87.92
			3	87.92
04/12/2025	16:31:16.617	75		87.94
			75	87.94
			75	87.94
04/12/2025	16:30:57.856	80		87.85
			80	87.85
			80	87.85
04/12/2025	16:30:42.746	220		87.87
			220	87.87
			220	87.87
04/12/2025	16:30:11.936	57		87.90
			57	87.90
			57	87.90
04/12/2025	16:29:40.685	10		87.97
			10	87.97
			10	87.97
04/12/2025	16:29:00.285	432		87.97
			432	87.97
			432	87.97
04/12/2025	16:28:34.930	8		87.90
			8	87.90
			8	87.90
04/12/2025	16:26:18.279	12		87.90
			12	87.90
			12	87.90
04/12/2025	16:25:57.049	15		88.05
			15	88.05
			15	88.05
04/12/2025	16:25:09.972	1		88.16
			1	88.16
			1	88.16
04/12/2025	16:25:06.379	34		88.16
			34	88.16
			34	88.16
04/12/2025	16:23:01.305	10		88.16
			10	88.16
			10	88.16
04/12/2025	16:16:49.101	50		88.21
			50	88.21
			50	88.21
04/12/2025	16:15:48.970	15		87.80
			15	87.80
			15	87.80
04/12/2025	16:14:48.539	50		87.85
			50	87.85
			50	87.85
04/12/2025	16:13:43.665	19		87.78
			19	87.78
			19	87.78
04/12/2025	16:12:53.099	8		87.87
			8	87.87
			8	87.87
04/12/2025	16:12:23.842	45		88.03
			45	88.03
			45	88.03
04/12/2025	16:11:30.431	6		88.00
			6	88.00
			6	88.00
04/12/2025	16:11:19.186	40		88.00
			40	88.00
			40	88.00
04/12/2025	16:10:44.449	50		88.01
			50	88.01
			50	88.01
04/12/2025	16:10:01.213	1		88.36
			1	88.36
			1	88.36
04/12/2025	16:09:52.479	120		88.30
			120	88.30
			120	88.30
04/12/2025	16:06:15.682	1		88.37
			1	88.37
			1	88.37
04/12/2025	16:04:00.512	3		88.27
			3	88.27
			3	88.27
04/12/2025	16:03:48.830	340		88.36
			340	88.36
			340	88.36
04/12/2025	16:03:32.874	60		88.21
			60	88.21
			60	88.21
04/12/2025	16:03:12.908	6		88.31
			6	88.31
			6	88.31
04/12/2025	16:02:39.348	110		88.22
			110	88.22
			110	88.22
04/12/2025	16:02:08.696	19		88.37
			19	88.37
			19	88.37
04/12/2025	16:02:05.675	13		88.44
			13	88.44
			13	88.44
04/12/2025	16:01:43.566	10		88.29
			10	88.29
			10	88.29
04/12/2025	16:00:50.932	100		88.36
			100	88.36
			100	88.36
04/12/2025	16:00:34.549	50		88.35
			50	88.35
			50	88.35
04/12/2025	16:00:02.554	1		88.34
			1	88.34
			1	88.34
04/12/2025	15:59:13.821	300		88.33
			300	88.33
			300	88.33
04/12/2025	15:58:29.465	1		88.26
			1	88.26
			1	88.26
04/12/2025	15:53:33.871	300		88.07
			300	88.07
			300	88.07
04/12/2025	15:50:08.096	10		87.75
			10	87.75
			10	87.75
04/12/2025	15:50:04.864	11		87.80
			11	87.80
			11	87.80
04/12/2025	15:49:50.399	1		87.83
			1	87.83
			1	87.83
04/12/2025	15:49:49.596	11		87.83
			11	87.83
			11	87.83
04/12/2025	15:49:48.750	4		87.85
			4	87.85
			4	87.85
04/12/2025	15:49:40.679	202		87.90
			30	87.90
			50	87.90
			25	87.90
			202	87.90
			10	87.90
			87	87.90
04/12/2025	15:49:32.946	50		88.05
			50	88.05
			50	88.05
04/12/2025	15:45:16.883	5		88.00
			5	88.00
			5	88.00
04/12/2025	15:43:01.421	3		88.13
			3	88.13
			3	88.13
04/12/2025	15:42:28.806	1		88.02
			1	88.02
			1	88.02
04/12/2025	15:42:01.162	40		88.00
			40	88.00
			40	88.00
04/12/2025	15:39:15.442	5		88.30
			5	88.30
			5	88.30
04/12/2025	15:35:47.612	10		88.30
			10	88.30
			10	88.30
04/12/2025	15:34:35.091	2		88.23
			2	88.23
			2	88.23
04/12/2025	15:33:47.328	1		88.48
			1	88.48
			1	88.48
04/12/2025	15:32:39.828	2		88.22
			2	88.22
			2	88.22
04/12/2025	15:31:12.490	1		88.00
			1	88.00
			1	88.00
04/12/2025	15:30:19.504	15		88.21
			15	88.21
			15	88.21
04/12/2025	15:30:02.323	100		88.60
			100	88.60
			100	88.60
04/12/2025	15:29:52.402	12		88.78
			12	88.78
			12	88.78
04/12/2025	15:29:42.602	50		88.78
			50	88.78
			50	88.78
04/12/2025	15:29:20.921	2		88.94
			2	88.94
			2	88.94
04/12/2025	15:27:13.157	3		88.32
			3	88.32
			3	88.32
04/12/2025	15:24:22.085	1		88.22
			1	88.22
			1	88.22
04/12/2025	15:23:15.791	100		88.25
			100	88.25
			100	88.25
04/12/2025	15:23:12.052	500		88.25
			500	88.25
			500	88.25
04/12/2025	15:22:52.461	500		88.27
			500	88.27
			500	88.27
04/12/2025	15:20:05.032	57		88.74
			57	88.74
			57	88.74
04/12/2025	15:18:33.249	1		88.53
			1	88.53
			1	88.53
04/12/2025	15:18:30.530	3		88.37
			3	88.37
			3	88.37
04/12/2025	15:18:03.655	1		88.89
			1	88.89
			1	88.89
04/12/2025	15:17:36.314	121		87.91
			121	87.91
			70	87.91
			51	87.91
04/12/2025	15:17:36.181	267		88.00
			5	88.00
			21	88.00
			5	88.00
			10	88.00
			20	88.00
			200	88.00
			1	88.00
			267	88.00
			5	88.00
04/12/2025	15:17:35.387	50		88.01
			50	88.01
			40	88.01
			10	88.01
04/12/2025	15:17:32.156	15		88.40
			15	88.40
			15	88.40
04/12/2025	15:17:24.094	3		88.45
			3	88.45
			3	88.45
04/12/2025	15:17:23.287	30		88.50
			30	88.50
			30	88.50
04/12/2025	15:17:04.958	500		88.73
			500	88.73
			500	88.73
04/12/2025	15:16:54.616	10		88.75
			10	88.75
			10	88.75
04/12/2025	15:16:52.740	14		88.79
			14	88.79
			14	88.79
04/12/2025	15:16:52.646	10		88.80
			10	88.80
			10	88.80
04/12/2025	15:16:51.650	16		88.81
			16	88.81
			5	88.81
			11	88.81
04/12/2025	15:16:51.603	8		89.02
			8	89.02
			5	89.02
			3	89.02
04/12/2025	15:15:21.118	400		89.59
			400	89.59
			400	89.59
04/12/2025	15:12:40.165	12		89.57
			12	89.57
			12	89.57
04/12/2025	15:11:34.407	80		89.36
			80	89.36
			80	89.36
04/12/2025	15:11:13.836	33		89.42
			33	89.42
			33	89.42
04/12/2025	15:08:54.191	4		89.46
			4	89.46
			4	89.46
04/12/2025	15:08:04.595	75		89.37
			75	89.37
			75	89.37
04/12/2025	15:08:02.455	10		89.28
			10	89.28
			10	89.28
04/12/2025	15:07:17.840	80		89.35
			80	89.35
			80	89.35
04/12/2025	15:06:54.934	10		89.20
			10	89.20
			10	89.20
04/12/2025	15:04:20.326	1		89.36
			1	89.36
			1	89.36
04/12/2025	14:58:57.488	150		89.23
			150	89.23
			150	89.23
04/12/2025	14:57:49.729	113		89.32
			113	89.32
			113	89.32
04/12/2025	14:54:51.653	76		89.28
			76	89.28
			76	89.28
04/12/2025	14:54:51.431	27		89.28
			27	89.28
			27	89.28
04/12/2025	14:53:45.003	50		89.28
			50	89.28
			50	89.28
04/12/2025	14:50:20.310	1		89.16
			1	89.16
			1	89.16
04/12/2025	14:47:32.257	5		89.29
			5	89.29
			5	89.29
04/12/2025	14:46:43.149	7		89.30
			7	89.30
			7	89.30
04/12/2025	14:46:20.533	300		89.30
			300	89.30
			300	89.30
04/12/2025	14:46:20.438	300		89.30
			300	89.30
			300	89.30
04/12/2025	14:41:53.861	1		89.45
			1	89.45
			1	89.45
04/12/2025	14:35:38.135	11		89.40
			11	89.40
			11	89.40
04/12/2025	14:34:56.255	12		89.46
			12	89.46
			12	89.46
04/12/2025	14:32:58.241	3		89.40
			3	89.40
			3	89.40
04/12/2025	14:31:30.281	11		89.42
			11	89.42
			11	89.42
04/12/2025	14:30:41.363	4		89.45
			4	89.45
			4	89.45
04/12/2025	14:30:07.074	500		89.49
			500	89.49
			500	89.49
04/12/2025	14:29:58.232	65		89.36
			65	89.36
			65	89.36
04/12/2025	14:29:22.393	4		89.41
			4	89.41
			4	89.41
04/12/2025	14:27:25.336	4		89.45
			4	89.45
			4	89.45
04/12/2025	14:24:01.444	17		89.37
			17	89.37
			17	89.37
04/12/2025	14:19:40.653	38		89.40
			38	89.40
			38	89.40
04/12/2025	14:19:13.676	16		89.39
			16	89.39
			16	89.39
04/12/2025	14:18:41.031	3		89.36
			3	89.36
			3	89.36
04/12/2025	14:16:53.776	13		89.37
			13	89.37
			13	89.37
04/12/2025	14:07:01.060	26		89.30
			26	89.30
			26	89.30
04/12/2025	14:06:32.707	1		89.30
			1	89.30
			1	89.30
04/12/2025	14:05:08.700	5		89.36
			5	89.36
			5	89.36
04/12/2025	14:02:30.814	70		89.30
			70	89.30
			70	89.30
04/12/2025	14:00:24.122	3		89.37
			3	89.37
			3	89.37
04/12/2025	13:56:04.510	10		89.29
			10	89.29
			10	89.29
04/12/2025	13:55:13.407	1		89.41
			1	89.41
			1	89.41
04/12/2025	13:54:44.318	45		89.37
			7	89.37
			45	89.37
			38	89.37
04/12/2025	13:53:01.781	60		89.47
			60	89.47
			60	89.47
04/12/2025	13:52:13.939	8		89.42
			8	89.42
			8	89.42
04/12/2025	13:51:47.757	20		89.34
			20	89.34
			20	89.34
04/12/2025	13:49:56.757	22		89.41
			22	89.41
			22	89.41
04/12/2025	13:43:23.217	60		89.43
			60	89.43
			60	89.43
04/12/2025	13:41:51.405	60		89.28
			60	89.28
			60	89.28
04/12/2025	13:39:53.272	1		89.38
			1	89.38
			1	89.38
04/12/2025	13:39:46.876	5		89.38
			5	89.38
			5	89.38
04/12/2025	13:39:32.036	3		89.28
			3	89.28
			3	89.28
04/12/2025	13:39:07.682	1		89.38
			1	89.38
			1	89.38
04/12/2025	13:36:52.388	85		89.23
			85	89.23
			85	89.23
04/12/2025	13:36:10.929	29		89.33
			29	89.33
			29	89.33
04/12/2025	13:31:11.799	30		89.38
			30	89.38
			30	89.38
04/12/2025	13:26:17.973	20		89.34
			20	89.34
			20	89.34
04/12/2025	13:19:10.992	10		89.37
			10	89.37
			10	89.37
04/12/2025	13:18:14.384	1		89.36
			1	89.36
			1	89.36
04/12/2025	13:17:05.995	500		89.25
			500	89.25
			500	89.25
04/12/2025	13:14:22.014	5		89.16
			5	89.16
			5	89.16
04/12/2025	13:08:58.877	1		89.31
			1	89.31
			1	89.31
04/12/2025	13:00:56.253	12		89.00
			12	89.00
			12	89.00
04/12/2025	13:00:56.142	15		89.01
			15	89.01
			15	89.01
04/12/2025	12:57:45.879	10		89.05
			10	89.05
			10	89.05
04/12/2025	12:56:08.531	30		89.06
			30	89.06
			30	89.06
04/12/2025	12:55:16.011	23		89.06
			23	89.06
			23	89.06
04/12/2025	12:54:35.819	56		89.04
			56	89.04
			56	89.04
04/12/2025	12:50:05.900	45		88.97
			45	88.97
			45	88.97
04/12/2025	12:49:46.186	2		88.80
			2	88.80
			2	88.80
04/12/2025	12:49:44.057	10		88.97
			10	88.97
			10	88.97
04/12/2025	12:48:46.302	1		88.93
			1	88.93
			1	88.93
04/12/2025	12:47:35.360	5		88.92
			5	88.92
			5	88.92
04/12/2025	12:45:45.971	11		88.94
			11	88.94
			11	88.94
04/12/2025	12:44:57.837	20		88.76
			20	88.76
			20	88.76
04/12/2025	12:44:47.925	12		88.90
			12	88.90
			12	88.90
04/12/2025	12:44:09.426	5		88.91
			5	88.91
			5	88.91
04/12/2025	12:44:02.470	10		88.76
			10	88.76
			10	88.76
04/12/2025	12:37:42.849	110		89.06
			110	89.06
			110	89.06
04/12/2025	12:37:37.531	1		89.06
			1	89.06
			1	89.06
04/12/2025	12:37:00.479	1		88.95
			1	88.95
			1	88.95
04/12/2025	12:36:20.854	30		88.95
			30	88.95
			30	88.95
04/12/2025	12:33:54.155	200		88.91
			200	88.91
			200	88.91
04/12/2025	12:29:33.770	18		89.11
			18	89.11
			18	89.11
04/12/2025	12:27:58.978	140		88.94
			140	88.94
			140	88.94
04/12/2025	12:21:49.672	1		89.04
			1	89.04
			1	89.04
04/12/2025	12:21:20.447	5		89.04
			5	89.04
			5	89.04
04/12/2025	12:20:26.131	35		89.04
			35	89.04
			35	89.04
04/12/2025	12:17:49.344	10		89.00
			10	89.00
			10	89.00
04/12/2025	12:12:28.283	10		89.01
			10	89.01
			10	89.01
04/12/2025	12:08:59.932	3		89.01
			3	89.01
			3	89.01
04/12/2025	12:08:28.112	1		89.14
			1	89.14
			1	89.14
04/12/2025	12:06:43.253	25		89.03
			25	89.03
			25	89.03
04/12/2025	12:03:59.668	20		89.01
			20	89.01
			20	89.01
04/12/2025	12:02:58.370	11		89.00
			11	89.00
			11	89.00
04/12/2025	12:01:29.591	30		89.00
			30	89.00
			30	89.00
04/12/2025	11:55:22.708	5		88.96
			5	88.96
			5	88.96
04/12/2025	11:53:02.486	177		89.00
			10	89.00
			177	89.00
			22	89.00
			100	89.00
			45	89.00
04/12/2025	11:52:58.429	10		89.02
			10	89.02
			10	89.02
04/12/2025	11:51:30.178	10		89.01
			10	89.01
			10	89.01
04/12/2025	11:50:44.434	30		89.01
			30	89.01
			30	89.01
04/12/2025	11:48:11.025	19		89.14
			19	89.14
			19	89.14
04/12/2025	11:47:16.023	6		89.22
			6	89.22
			6	89.22
04/12/2025	11:40:15.485	1		89.09
			1	89.09
			1	89.09
04/12/2025	11:39:43.832	38		89.34
			38	89.34
			38	89.34
04/12/2025	11:37:47.753	50		89.08
			50	89.08
			50	89.08
04/12/2025	11:36:29.637	120		89.22
			120	89.22
			120	89.22
04/12/2025	11:36:28.690	500		89.22
			500	89.22
			500	89.22
04/12/2025	11:36:21.120	500		89.22
			500	89.22
			500	89.22
04/12/2025	11:33:08.612	2		89.22
			2	89.22
			2	89.22
04/12/2025	11:29:00.269	500		89.17
			500	89.17
			500	89.17
04/12/2025	11:28:30.324	19		89.33
			19	89.33
			19	89.33
04/12/2025	11:28:24.523	5		89.33
			5	89.33
			5	89.33
04/12/2025	11:27:24.863	8		89.09
			8	89.09
			8	89.09
04/12/2025	11:22:24.094	60		89.21
			60	89.21
			60	89.21
04/12/2025	11:21:30.841	20		89.09
			20	89.09
			20	89.09
04/12/2025	11:20:14.680	5		89.18
			5	89.18
			5	89.18
04/12/2025	11:16:02.775	10		89.11
			10	89.11
			10	89.11
04/12/2025	11:12:16.858	40		89.06
			40	89.06
			40	89.06
04/12/2025	11:10:39.595	19		89.20
			19	89.20
			19	89.20
04/12/2025	11:10:17.252	50		89.22
			50	89.22
			50	89.22
04/12/2025	11:08:48.791	55		89.29
			55	89.29
			55	89.29
04/12/2025	11:07:11.784	17		89.24
			17	89.24
			17	89.24
04/12/2025	11:06:13.129	6		89.24
			6	89.24
			6	89.24
04/12/2025	11:03:29.577	60		89.30
			60	89.30
			60	89.30
04/12/2025	11:02:08.741	30		89.29
			30	89.29
			30	89.29
04/12/2025	11:00:40.527	10		89.27
			10	89.27
			10	89.27
04/12/2025	10:59:32.375	55		89.20
			55	89.20
			55	89.20
04/12/2025	10:56:45.715	130		89.31
			130	89.31
			130	89.31
04/12/2025	10:56:17.978	35		89.16
			35	89.16
			35	89.16
04/12/2025	10:52:10.319	60		89.31
			60	89.31
			60	89.31
04/12/2025	10:51:26.198	4		89.28
			4	89.28
			4	89.28
04/12/2025	10:50:37.837	35		89.11
			35	89.11
			35	89.11
04/12/2025	10:50:03.099	120		89.04
			120	89.04
			120	89.04
04/12/2025	10:49:03.741	10		89.24
			10	89.24
			10	89.24
04/12/2025	10:48:26.004	20		89.05
			20	89.05
			20	89.05
04/12/2025	10:48:12.110	3		89.23
			3	89.23
			3	89.23
04/12/2025	10:46:40.554	25		89.15
			25	89.15
			25	89.15
04/12/2025	10:45:49.109	300		89.14
			300	89.14
			300	89.14
04/12/2025	10:44:41.021	13		89.23
			13	89.23
			13	89.23
04/12/2025	10:44:15.178	10		89.24
			10	89.24
			10	89.24
04/12/2025	10:44:00.207	23		89.24
			23	89.24
			23	89.24
04/12/2025	10:42:12.582	50		89.25
			50	89.25
			50	89.25
04/12/2025	10:42:11.647	19		89.25
			19	89.25
			19	89.25
04/12/2025	10:41:50.560	20		89.21
			20	89.21
			20	89.21
04/12/2025	10:41:09.720	110		89.21
			110	89.21
			110	89.21
04/12/2025	10:39:26.258	100		89.01
			100	89.01
			100	89.01
04/12/2025	10:39:20.237	200		89.01
			200	89.01
			200	89.01
04/12/2025	10:38:26.742	10		88.94
			10	88.94
			10	88.94
04/12/2025	10:38:13.450	5		89.11
			5	89.11
			5	89.11
04/12/2025	10:37:28.862	2		88.86
			2	88.86
			2	88.86
04/12/2025	10:37:06.993	500		88.93
			500	88.93
			500	88.93
04/12/2025	10:36:50.474	500		88.81
			500	88.81
			500	88.81
04/12/2025	10:36:05.623	800		89.11
			800	89.11
			800	89.11
04/12/2025	10:35:47.051	500		89.12
			500	89.12
			500	89.12
04/12/2025	10:34:37.923	500		89.02
			500	89.02
			500	89.02
04/12/2025	10:33:01.482	12		89.19
			12	89.19
			12	89.19
04/12/2025	10:31:36.904	5		89.14
			5	89.14
			5	89.14
04/12/2025	10:25:39.652	50		88.89
			50	88.89
			50	88.89
04/12/2025	10:25:14.467	1		89.07
			1	89.07
			1	89.07
04/12/2025	10:25:12.767	561		89.07
			561	89.07
			561	89.07
04/12/2025	10:25:04.949	45		89.07
			45	89.07
			45	89.07
04/12/2025	10:24:30.468	30		89.14
			30	89.14
			30	89.14
04/12/2025	10:20:18.821	5		89.17
			5	89.17
			5	89.17
04/12/2025	10:19:40.673	5		88.99
			5	88.99
			5	88.99
04/12/2025	10:18:30.527	500		88.76
			500	88.76
			500	88.76
04/12/2025	10:18:23.737	5		88.97
			5	88.97
			5	88.97
04/12/2025	10:17:31.343	6		88.88
			6	88.88
			6	88.88
04/12/2025	10:16:53.044	6		88.95
			6	88.95
			6	88.95
04/12/2025	10:16:49.327	2		88.99
			2	88.99
			2	88.99
04/12/2025	10:16:47.698	26		89.00
			5	89.00
			10	89.00
			11	89.00
			26	89.00
04/12/2025	10:15:44.929	113		89.06
			113	89.06
			113	89.06
04/12/2025	10:15:11.856	25		89.05
			25	89.05
			25	89.05
04/12/2025	10:12:31.758	50		89.26
			50	89.26
			50	89.26
04/12/2025	10:12:11.037	40		89.28
			40	89.28
			40	89.28
04/12/2025	10:10:44.777	30		89.41
			30	89.41
			30	89.41
04/12/2025	10:08:58.044	10		89.45
			10	89.45
			10	89.45
04/12/2025	10:07:33.391	20		89.30
			20	89.30
			20	89.30
04/12/2025	10:07:21.608	300		89.29
			300	89.29
			300	89.29
04/12/2025	10:07:11.132	300		89.29
			300	89.29
			300	89.29
04/12/2025	10:07:03.374	500		89.21
			500	89.21
			500	89.21
04/12/2025	10:05:40.670	10		89.23
			10	89.23
			10	89.23
04/12/2025	10:04:01.359	20		89.22
			20	89.22
			20	89.22
04/12/2025	10:01:06.306	2		89.24
			2	89.24
			2	89.24
04/12/2025	09:58:33.438	175		89.07
			175	89.07
			175	89.07
04/12/2025	09:58:16.481	300		89.06
			300	89.06
			300	89.06
04/12/2025	09:57:59.656	200		89.04
			200	89.04
			200	89.04
04/12/2025	09:56:48.015	90		89.04
			90	89.04
			90	89.04
04/12/2025	09:50:01.809	10		89.18
			10	89.18
			10	89.18
04/12/2025	09:47:47.234	1		89.58
			1	89.58
			1	89.58
04/12/2025	09:46:39.216	400		89.29
			400	89.29
			400	89.29
04/12/2025	09:46:25.549	300		89.30
			300	89.30
			300	89.30
04/12/2025	09:46:17.712	35		89.30
			35	89.30
			35	89.30
04/12/2025	09:46:01.104	48		89.30
			48	89.30
			48	89.30
04/12/2025	09:46:00.398	165		89.30
			165	89.30
			165	89.30
04/12/2025	09:45:59.890	65		89.30
			65	89.30
			65	89.30
04/12/2025	09:44:01.173	14		89.40
			14	89.40
			14	89.40
04/12/2025	09:40:57.838	1		89.40
			1	89.40
			1	89.40
04/12/2025	09:37:06.147	20		89.40
			20	89.40
			20	89.40
04/12/2025	09:36:56.827	3		89.40
			3	89.40
			3	89.40
04/12/2025	09:34:28.697	1		89.40
			1	89.40
			1	89.40
04/12/2025	09:31:17.587	50		89.40
			50	89.40
			50	89.40
04/12/2025	09:31:16.561	4		89.40
			4	89.40
			4	89.40
04/12/2025	09:26:29.528	4		89.40
			4	89.40
			4	89.40
04/12/2025	09:26:11.668	2		89.14
			2	89.14
			2	89.14
04/12/2025	09:22:36.979	30		89.17
			30	89.17
			30	89.17
04/12/2025	09:21:01.806	15		89.40
			15	89.40
			15	89.40

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: 1 534.00
Volume: 27 277
+0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 17:15:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice