Tradegate Exchange

Netflix.com Inc.

3409

2601

83.19

Date	Time	Volume	Order Volume	Price
08/12/2025	21:59:31.948	6		83.19
			6	83.19
			6	83.19
08/12/2025	21:58:44.259	25		83.17
			25	83.17
			25	83.17
08/12/2025	21:58:22.045	14		83.19
			14	83.19
			14	83.19
08/12/2025	21:58:02.566	12		83.19
			12	83.19
			12	83.19
08/12/2025	21:57:51.842	10		83.16
			10	83.16
			10	83.16
08/12/2025	21:57:37.985	13		83.12
			13	83.12
			13	83.12
08/12/2025	21:56:55.616	15		82.96
			15	82.96
			15	82.96
08/12/2025	21:56:52.923	5		82.97
			5	82.97
			5	82.97
08/12/2025	21:56:42.709	25		83.02
			25	83.02
			25	83.02
08/12/2025	21:56:34.308	5		83.01
			5	83.01
			5	83.01
08/12/2025	21:55:53.369	8		83.02
			8	83.02
			8	83.02
08/12/2025	21:55:45.133	20		83.00
			20	83.00
			20	83.00
08/12/2025	21:55:42.338	20		83.12
			20	83.12
			20	83.12
08/12/2025	21:55:42.121	20		83.12
			20	83.12
			20	83.12
08/12/2025	21:55:39.307	50		83.15
			50	83.15
			50	83.15
08/12/2025	21:55:08.501	12		83.06
			12	83.06
			12	83.06
08/12/2025	21:54:06.469	13		82.93
			6	82.93
			7	82.93
			13	82.93
08/12/2025	21:53:38.756	100		82.99
			100	82.99
			100	82.99
08/12/2025	21:53:32.631	1		83.10
			1	83.10
			1	83.10
08/12/2025	21:53:11.207	10		83.01
			10	83.01
			10	83.01
08/12/2025	21:52:50.091	333		82.93
			323	82.93
			333	82.93
			10	82.93
08/12/2025	21:52:08.677	10		82.95
			10	82.95
			10	82.95
08/12/2025	21:52:00.778	80		83.00
			80	83.00
			80	83.00
08/12/2025	21:51:44.680	100		83.01
			100	83.01
			100	83.01
08/12/2025	21:51:39.427	250		83.03
			250	83.03
			250	83.03
08/12/2025	21:48:16.655	6		83.23
			6	83.23
			6	83.23
08/12/2025	21:47:20.673	24		83.23
			24	83.23
			24	83.23
08/12/2025	21:47:06.955	25		83.14
			25	83.14
			25	83.14
08/12/2025	21:46:36.286	18		83.28
			18	83.28
			18	83.28
08/12/2025	21:45:48.327	13		83.26
			13	83.26
			13	83.26
08/12/2025	21:44:57.422	21		83.37
			21	83.37
			21	83.37
08/12/2025	21:44:41.644	12		83.37
			12	83.37
			12	83.37
08/12/2025	21:44:00.593	4		83.34
			4	83.34
			4	83.34
08/12/2025	21:39:26.814	10		83.16
			10	83.16
			10	83.16
08/12/2025	21:39:09.399	25		83.04
			25	83.04
			25	83.04
08/12/2025	21:37:36.232	494		82.77
			494	82.77
			494	82.77
08/12/2025	21:36:44.854	3		82.92
			3	82.92
			3	82.92
08/12/2025	21:36:40.409	13		82.89
			13	82.89
			13	82.89
08/12/2025	21:35:44.833	20		82.79
			20	82.79
			20	82.79
08/12/2025	21:35:34.119	60		82.87
			60	82.87
			60	82.87
08/12/2025	21:34:55.241	50		82.76
			5	82.76
			45	82.76
			50	82.76
08/12/2025	21:34:41.108	18		82.90
			18	82.90
			18	82.90
08/12/2025	21:34:19.166	2		82.98
			2	82.98
			2	82.98
08/12/2025	21:34:16.770	10		82.98
			10	82.98
			10	82.98
08/12/2025	21:34:12.885	30		83.00
			10	83.00
			20	83.00
			30	83.00
08/12/2025	21:34:04.548	100		83.11
			100	83.11
			100	83.11
08/12/2025	21:33:41.044	150		83.10
			150	83.10
			150	83.10
08/12/2025	21:33:36.398	470		83.02
			470	83.02
			470	83.02
08/12/2025	21:33:30.186	40		83.10
			40	83.10
			40	83.10
08/12/2025	21:33:10.634	18		83.06
			18	83.06
			18	83.06
08/12/2025	21:32:26.660	50		83.16
			50	83.16
			50	83.16
08/12/2025	21:31:24.933	2		83.29
			2	83.29
			2	83.29
08/12/2025	21:30:34.924	12		83.30
			12	83.30
			12	83.30
08/12/2025	21:27:54.869	70		83.17
			70	83.17
			70	83.17
08/12/2025	21:27:37.083	2		83.27
			2	83.27
			2	83.27
08/12/2025	21:27:25.493	121		83.24
			121	83.24
			121	83.24
08/12/2025	21:26:43.536	2		83.27
			2	83.27
			2	83.27
08/12/2025	21:26:28.757	24		83.25
			24	83.25
			24	83.25
08/12/2025	21:26:04.429	40		83.23
			40	83.23
			40	83.23
08/12/2025	21:25:09.864	39		83.35
			39	83.35
			39	83.35
08/12/2025	21:24:58.933	11		83.21
			11	83.21
			11	83.21
08/12/2025	21:24:22.276	4		83.22
			4	83.22
			4	83.22
08/12/2025	21:24:17.511	50		83.22
			50	83.22
			50	83.22
08/12/2025	21:24:03.405	120		83.19
			120	83.19
			120	83.19
08/12/2025	21:23:05.344	12		83.05
			12	83.05
			12	83.05
08/12/2025	21:21:28.634	80		82.66
			80	82.66
			80	82.66
08/12/2025	21:20:56.868	55		82.67
			55	82.67
			55	82.67
08/12/2025	21:20:27.976	15		82.70
			15	82.70
			15	82.70
08/12/2025	21:19:23.629	6		82.65
			6	82.65
			6	82.65
08/12/2025	21:18:45.058	15		82.59
			15	82.59
			15	82.59
08/12/2025	21:18:34.978	15		82.57
			15	82.57
			15	82.57
08/12/2025	21:16:31.004	35		82.59
			35	82.59
			35	82.59
08/12/2025	21:16:30.903	5		82.59
			5	82.59
			5	82.59
08/12/2025	21:16:24.446	31		82.56
			31	82.56
			31	82.56
08/12/2025	21:16:22.981	12		82.56
			12	82.56
			12	82.56
08/12/2025	21:15:52.020	2		82.61
			2	82.61
			2	82.61
08/12/2025	21:14:36.667	20		82.62
			20	82.62
			20	82.62
08/12/2025	21:14:36.139	60		82.62
			60	82.62
			60	82.62
08/12/2025	21:13:48.550	2		82.58
			2	82.58
			2	82.58
08/12/2025	21:12:14.054	12		82.57
			12	82.57
			12	82.57
08/12/2025	21:10:43.164	12		82.66
			12	82.66
			12	82.66
08/12/2025	21:08:40.488	20		82.75
			20	82.75
			20	82.75
08/12/2025	21:07:20.416	50		82.70
			50	82.70
			50	82.70
08/12/2025	21:07:06.118	15		82.83
			15	82.83
			15	82.83
08/12/2025	21:07:02.775	120		82.75
			120	82.75
			120	82.75
08/12/2025	21:06:38.348	25		82.83
			25	82.83
			25	82.83
08/12/2025	21:06:32.936	20		82.75
			20	82.75
			20	82.75
08/12/2025	21:06:26.838	110		82.75
			110	82.75
			110	82.75
08/12/2025	21:05:56.133	50		82.82
			50	82.82
			50	82.82
08/12/2025	21:05:20.591	15		82.75
			15	82.75
			15	82.75
08/12/2025	21:05:00.452	220		82.76
			220	82.76
			220	82.76
08/12/2025	21:04:15.355	1		82.85
			1	82.85
			1	82.85
08/12/2025	21:03:51.934	25		82.84
			25	82.84
			25	82.84
08/12/2025	21:01:23.825	25		82.91
			25	82.91
			25	82.91
08/12/2025	21:01:02.124	1		82.90
			1	82.90
			1	82.90
08/12/2025	21:00:45.028	10		82.91
			10	82.91
			10	82.91
08/12/2025	21:00:13.073	1		82.97
			1	82.97
			1	82.97
08/12/2025	21:00:10.629	5		82.99
			5	82.99
			5	82.99
08/12/2025	20:59:07.080	15		83.02
			15	83.02
			15	83.02
08/12/2025	20:58:57.156	13		83.00
			13	83.00
			13	83.00
08/12/2025	20:58:55.731	12		83.00
			12	83.00
			12	83.00
08/12/2025	20:58:35.006	1		83.02
			1	83.02
			1	83.02
08/12/2025	20:58:31.165	2		83.02
			2	83.02
			2	83.02
08/12/2025	20:57:02.880	120		82.91
			120	82.91
			120	82.91
08/12/2025	20:57:00.390	15		82.97
			15	82.97
			15	82.97
08/12/2025	20:56:42.387	100		82.97
			100	82.97
			100	82.97
08/12/2025	20:56:31.718	77		82.85
			77	82.85
			77	82.85
08/12/2025	20:56:25.285	24		82.88
			24	82.88
			24	82.88
08/12/2025	20:56:23.186	6		82.90
			6	82.90
			6	82.90
08/12/2025	20:55:31.881	6		83.04
			6	83.04
			6	83.04
08/12/2025	20:54:14.896	13		83.02
			13	83.02
			13	83.02
08/12/2025	20:54:12.246	12		83.02
			12	83.02
			12	83.02
08/12/2025	20:53:31.113	9		82.99
			9	82.99
			9	82.99
08/12/2025	20:53:24.722	60		82.99
			60	82.99
			60	82.99
08/12/2025	20:52:44.245	9		83.00
			9	83.00
			9	83.00
08/12/2025	20:51:53.556	10		83.06
			10	83.06
			10	83.06
08/12/2025	20:51:46.136	20		83.09
			20	83.09
			20	83.09
08/12/2025	20:51:08.013	3		83.11
			3	83.11
			3	83.11
08/12/2025	20:51:05.405	6		83.14
			6	83.14
			6	83.14
08/12/2025	20:50:44.460	1		83.21
			1	83.21
			1	83.21
08/12/2025	20:50:33.757	1		83.21
			1	83.21
			1	83.21
08/12/2025	20:49:15.233	11		83.10
			11	83.10
			11	83.10
08/12/2025	20:49:00.588	1		83.08
			1	83.08
			1	83.08
08/12/2025	20:48:28.874	2		83.05
			2	83.05
			2	83.05
08/12/2025	20:48:20.870	20		82.97
			20	82.97
			20	82.97
08/12/2025	20:48:08.199	10		83.09
			10	83.09
			10	83.09
08/12/2025	20:47:55.880	15		83.02
			15	83.02
			15	83.02
08/12/2025	20:46:37.250	1		83.00
			1	83.00
			1	83.00
08/12/2025	20:46:31.078	7		82.97
			7	82.97
			7	82.97
08/12/2025	20:46:18.905	4		82.99
			4	82.99
			4	82.99
08/12/2025	20:46:10.423	50		82.99
			50	82.99
			50	82.99
08/12/2025	20:46:01.012	1		83.02
			1	83.02
			1	83.02
08/12/2025	20:45:54.956	15		83.05
			15	83.05
			15	83.05
08/12/2025	20:45:36.598	4		83.03
			4	83.03
			4	83.03
08/12/2025	20:44:57.191	120		83.09
			120	83.09
			120	83.09
08/12/2025	20:44:53.479	35		83.10
			35	83.10
			35	83.10
08/12/2025	20:44:43.778	50		83.12
			50	83.12
			50	83.12
08/12/2025	20:44:36.543	25		83.12
			25	83.12
			25	83.12
08/12/2025	20:44:08.226	5		83.20
			5	83.20
			5	83.20
08/12/2025	20:43:29.875	18		83.17
			18	83.17
			18	83.17
08/12/2025	20:43:18.279	5		83.15
			5	83.15
			5	83.15
08/12/2025	20:43:17.071	12		83.15
			12	83.15
			12	83.15
08/12/2025	20:42:05.472	2		83.12
			2	83.12
			2	83.12
08/12/2025	20:42:00.967	10		83.12
			10	83.12
			10	83.12
08/12/2025	20:41:58.414	30		83.03
			30	83.03
			30	83.03
08/12/2025	20:41:47.294	60		83.00
			60	83.00
			60	83.00
08/12/2025	20:40:57.642	6		83.07
			6	83.07
			6	83.07
08/12/2025	20:40:29.873	14		83.00
			10	83.00
			4	83.00
			14	83.00
08/12/2025	20:39:25.626	2		83.28
			2	83.28
			2	83.28
08/12/2025	20:38:57.386	249		83.31
			249	83.31
			249	83.31
08/12/2025	20:38:56.178	1		83.29
			1	83.29
			1	83.29
08/12/2025	20:38:53.735	10		83.31
			10	83.31
			10	83.31
08/12/2025	20:38:51.145	6		83.31
			6	83.31
			6	83.31
08/12/2025	20:38:35.650	5		83.25
			5	83.25
			5	83.25
08/12/2025	20:38:34.948	360		83.25
			360	83.25
			360	83.25
08/12/2025	20:38:32.554	20		83.28
			20	83.28
			20	83.28
08/12/2025	20:38:23.255	1		83.22
			1	83.22
			1	83.22
08/12/2025	20:38:22.552	17		83.22
			17	83.22
			17	83.22
08/12/2025	20:38:01.064	6		83.27
			6	83.27
			6	83.27
08/12/2025	20:37:43.081	60		83.19
			60	83.19
			60	83.19
08/12/2025	20:36:37.279	70		83.09
			70	83.09
			70	83.09
08/12/2025	20:36:08.394	3		83.01
			3	83.01
			3	83.01
08/12/2025	20:35:56.104	10		83.08
			10	83.08
			10	83.08
08/12/2025	20:35:51.444	100		83.08
			100	83.08
			100	83.08
08/12/2025	20:35:40.551	55		83.11
			55	83.11
			55	83.11
08/12/2025	20:35:40.505	1		83.11
			1	83.11
			1	83.11
08/12/2025	20:35:26.013	3		83.09
			3	83.09
			3	83.09
08/12/2025	20:34:48.115	25		83.04
			25	83.04
			25	83.04
08/12/2025	20:34:42.268	80		83.04
			80	83.04
			80	83.04
08/12/2025	20:34:27.225	3		83.07
			3	83.07
			3	83.07
08/12/2025	20:34:17.538	6		83.04
			6	83.04
			6	83.04
08/12/2025	20:33:15.237	1		83.03
			1	83.03
			1	83.03
08/12/2025	20:32:59.323	5		83.00
			5	83.00
			5	83.00
08/12/2025	20:32:58.834	5		83.08
			5	83.08
			5	83.08
08/12/2025	20:32:14.876	33		82.94
			33	82.94
			33	82.94
08/12/2025	20:32:11.642	25		82.92
			25	82.92
			25	82.92
08/12/2025	20:31:06.664	10		82.71
			10	82.71
			10	82.71
08/12/2025	20:30:59.799	20		82.65
			20	82.65
			20	82.65
08/12/2025	20:30:23.203	10		82.77
			10	82.77
			10	82.77
08/12/2025	20:30:22.972	200		82.77
			200	82.77
			200	82.77
08/12/2025	20:29:38.401	550		82.71
			550	82.71
			550	82.71
08/12/2025	20:29:30.614	10		82.79
			10	82.79
			10	82.79
08/12/2025	20:29:14.831	5		82.80
			5	82.80
			5	82.80
08/12/2025	20:28:41.289	120		82.79
			120	82.79
			120	82.79
08/12/2025	20:28:19.453	2		82.75
			2	82.75
			2	82.75
08/12/2025	20:28:12.891	14		82.83
			14	82.83
			14	82.83
08/12/2025	20:28:02.353	3		82.74
			3	82.74
			3	82.74
08/12/2025	20:27:29.635	15		82.77
			15	82.77
			15	82.77
08/12/2025	20:27:24.030	60		82.80
			60	82.80
			60	82.80
08/12/2025	20:27:15.096	10		82.80
			10	82.80
			10	82.80
08/12/2025	20:26:56.678	4		82.81
			4	82.81
			4	82.81
08/12/2025	20:26:33.323	13		82.69
			13	82.69
			13	82.69
08/12/2025	20:26:03.505	5		82.70
			5	82.70
			5	82.70
08/12/2025	20:25:50.299	4		82.67
			4	82.67
			4	82.67
08/12/2025	20:25:29.896	20		82.70
			20	82.70
			20	82.70
08/12/2025	20:25:27.492	2		82.70
			2	82.70
			2	82.70
08/12/2025	20:25:17.010	5		82.70
			5	82.70
			5	82.70
08/12/2025	20:24:29.590	125		82.72
			125	82.72
			125	82.72
08/12/2025	20:24:11.008	15		82.77
			15	82.77
			15	82.77
08/12/2025	20:23:46.997	2		82.75
			2	82.75
			2	82.75
08/12/2025	20:23:26.461	4		82.72
			4	82.72
			4	82.72
08/12/2025	20:22:27.532	6		82.70
			6	82.70
			6	82.70
08/12/2025	20:22:11.246	4		82.73
			4	82.73
			4	82.73
08/12/2025	20:21:49.808	5		82.60
			5	82.60
			5	82.60
08/12/2025	20:21:36.885	100		82.72
			100	82.72
			100	82.72
08/12/2025	20:21:18.137	13		82.72
			13	82.72
			13	82.72
08/12/2025	20:21:16.803	12		82.72
			12	82.72
			12	82.72
08/12/2025	20:20:50.105	3		82.72
			3	82.72
			3	82.72
08/12/2025	20:20:26.234	30		82.77
			30	82.77
			30	82.77
08/12/2025	20:19:49.085	1		82.74
			1	82.74
			1	82.74
08/12/2025	20:19:09.341	30		82.77
			30	82.77
			30	82.77
08/12/2025	20:18:32.512	20		82.69
			20	82.69
			20	82.69
08/12/2025	20:18:22.204	40		82.54
			40	82.54
			40	82.54
08/12/2025	20:17:30.444	20		82.62
			20	82.62
			20	82.62
08/12/2025	20:17:16.217	45		82.70
			45	82.70
			45	82.70
08/12/2025	20:17:11.107	1		82.73
			1	82.73
			1	82.73
08/12/2025	20:17:07.584	27		82.65
			27	82.65
			27	82.65
08/12/2025	20:16:48.853	1		82.73
			1	82.73
			1	82.73
08/12/2025	20:16:37.666	20		82.79
			20	82.79
			20	82.79
08/12/2025	20:16:35.073	10		82.79
			10	82.79
			10	82.79
08/12/2025	20:16:08.060	50		82.76
			50	82.76
			50	82.76
08/12/2025	20:15:24.886	20		82.87
			20	82.87
			20	82.87
08/12/2025	20:15:22.675	200		82.78
			200	82.78
			200	82.78
08/12/2025	20:15:17.366	15		82.89
			15	82.89
			15	82.89
08/12/2025	20:15:05.958	10		82.83
			10	82.83
			10	82.83
08/12/2025	20:14:44.949	20		82.86
			20	82.86
			20	82.86
08/12/2025	20:14:35.733	251		82.80
			251	82.80
			251	82.80
08/12/2025	20:14:19.265	30		82.80
			30	82.80
			30	82.80
08/12/2025	20:14:17.740	108		82.80
			108	82.80
			108	82.80
08/12/2025	20:14:17.682	5		82.89
			5	82.89
			5	82.89
08/12/2025	20:12:34.886	28		82.90
			28	82.90
			28	82.90
08/12/2025	20:12:22.521	10		82.84
			10	82.84
			10	82.84
08/12/2025	20:12:10.913	13		82.83
			13	82.83
			13	82.83
08/12/2025	20:11:44.835	20		82.90
			20	82.90
			20	82.90
08/12/2025	20:11:41.307	10		82.79
			10	82.79
			10	82.79
08/12/2025	20:11:37.267	100		82.79
			100	82.79
			100	82.79
08/12/2025	20:11:24.426	1		82.77
			1	82.77
			1	82.77
08/12/2025	20:11:18.788	5		82.77
			5	82.77
			5	82.77
08/12/2025	20:11:11.200	21		82.81
			21	82.81
			21	82.81
08/12/2025	20:10:57.608	150		82.78
			150	82.78
			150	82.78
08/12/2025	20:10:35.203	15		82.69
			15	82.69
			15	82.69
08/12/2025	20:10:15.296	3		82.69
			3	82.69
			3	82.69
08/12/2025	20:10:14.108	6		82.69
			6	82.69
			6	82.69
08/12/2025	20:10:13.263	20		82.60
			20	82.60
			20	82.60
08/12/2025	20:10:08.114	13		82.69
			13	82.69
			13	82.69
08/12/2025	20:08:53.699	55		82.50
			55	82.50
			55	82.50
08/12/2025	20:08:36.404	20		82.51
			20	82.51
			20	82.51
08/12/2025	20:08:30.671	10		82.50
			10	82.50
			10	82.50
08/12/2025	20:07:45.902	5		82.54
			5	82.54
			5	82.54
08/12/2025	20:07:44.419	13		82.54
			13	82.54
			13	82.54
08/12/2025	20:07:29.617	1		82.57
			1	82.57
			1	82.57
08/12/2025	20:07:21.104	1		82.57
			1	82.57
			1	82.57
08/12/2025	20:06:43.170	10		82.54
			10	82.54
			10	82.54
08/12/2025	20:06:21.022	60		82.51
			60	82.51
			60	82.51
08/12/2025	20:06:04.713	55		82.57
			55	82.57
			55	82.57
08/12/2025	20:05:47.799	200		82.54
			200	82.54
			200	82.54
08/12/2025	20:05:39.712	3		82.46
			3	82.46
			3	82.46
08/12/2025	20:05:25.423	1		82.57
			1	82.57
			1	82.57
08/12/2025	20:05:24.130	15		82.51
			15	82.51
			15	82.51
08/12/2025	20:04:51.849	24		82.65
			24	82.65
			24	82.65
08/12/2025	20:04:47.976	100		82.65
			100	82.65
			100	82.65
08/12/2025	20:04:17.155	15		82.62
			15	82.62
			15	82.62
08/12/2025	20:04:13.073	3		82.62
			3	82.62
			3	82.62
08/12/2025	20:04:12.633	125		82.62
			125	82.62
			125	82.62
08/12/2025	20:03:41.716	15		82.70
			15	82.70
			15	82.70
08/12/2025	20:03:11.578	5		82.74
			5	82.74
			5	82.74
08/12/2025	20:02:41.899	1		82.77
			1	82.77
			1	82.77
08/12/2025	20:02:33.402	60		82.80
			60	82.80
			60	82.80
08/12/2025	20:02:08.488	37		82.76
			37	82.76
			37	82.76
08/12/2025	20:01:30.740	20		82.63
			20	82.63
			20	82.63
08/12/2025	20:00:53.982	20		82.68
			20	82.68
			20	82.68
08/12/2025	20:00:47.564	20		82.58
			20	82.58
			20	82.58
08/12/2025	20:00:29.599	20		82.56
			20	82.56
			20	82.56
08/12/2025	20:00:29.059	1		82.65
			1	82.65
			1	82.65
08/12/2025	20:00:00.878	1		82.70
			1	82.70
			1	82.70
08/12/2025	19:59:46.645	10		82.68
			10	82.68
			10	82.68
08/12/2025	19:59:43.682	5		82.56
			5	82.56
			5	82.56
08/12/2025	19:59:33.788	800		82.56
			800	82.56
			800	82.56
08/12/2025	19:59:04.487	5		82.62
			5	82.62
			5	82.62
08/12/2025	19:58:54.959	3		82.61
			3	82.61
			3	82.61
08/12/2025	19:58:35.942	15		82.51
			15	82.51
			15	82.51
08/12/2025	19:58:30.303	1		82.58
			1	82.58
			1	82.58
08/12/2025	19:58:27.549	25		82.58
			25	82.58
			25	82.58
08/12/2025	19:58:27.454	20		82.59
			20	82.59
			20	82.59
08/12/2025	19:58:12.434	10		82.61
			10	82.61
			10	82.61
08/12/2025	19:57:39.379	13		82.60
			13	82.60
			13	82.60
08/12/2025	19:57:34.126	25		82.60
			25	82.60
			25	82.60
08/12/2025	19:57:30.436	40		82.60
			40	82.60
			40	82.60
08/12/2025	19:57:19.376	500		82.62
			500	82.62
			500	82.62
08/12/2025	19:56:49.619	3		82.65
			3	82.65
			3	82.65
08/12/2025	19:55:34.689	2		82.67
			2	82.67
			2	82.67
08/12/2025	19:55:21.152	4		82.71
			4	82.71
			4	82.71
08/12/2025	19:54:50.093	12		82.68
			12	82.68
			12	82.68
08/12/2025	19:54:41.458	40		82.61
			40	82.61
			40	82.61
08/12/2025	19:54:38.209	3		82.61
			3	82.61
			3	82.61
08/12/2025	19:54:23.016	1		82.75
			1	82.75
			1	82.75
08/12/2025	19:54:14.513	10		82.75
			10	82.75
			10	82.75
08/12/2025	19:54:09.523	20		82.72
			20	82.72
			20	82.72
08/12/2025	19:53:52.592	100		82.72
			100	82.72
			100	82.72
08/12/2025	19:53:26.197	14		82.66
			14	82.66
			14	82.66
08/12/2025	19:53:25.699	100		82.66
			100	82.66
			100	82.66
08/12/2025	19:52:58.115	25		82.72
			25	82.72
			25	82.72
08/12/2025	19:52:47.100	24		82.72
			24	82.72
			24	82.72
08/12/2025	19:52:32.744	22		82.72
			22	82.72
			22	82.72
08/12/2025	19:52:24.532	30		82.80
			30	82.80
			30	82.80
08/12/2025	19:51:59.809	303		82.76
			303	82.76
			303	82.76
08/12/2025	19:51:49.966	12		82.69
			12	82.69
			12	82.69
08/12/2025	19:51:45.996	1		82.69
			1	82.69
			1	82.69
08/12/2025	19:51:22.001	6		82.73
			6	82.73
			6	82.73
08/12/2025	19:51:16.663	20		82.67
			20	82.67
			20	82.67
08/12/2025	19:51:01.612	12		82.70
			12	82.70
			12	82.70
08/12/2025	19:49:21.235	4		82.49
			4	82.49
			4	82.49
08/12/2025	19:49:01.108	1		82.47
			1	82.47
			1	82.47
08/12/2025	19:48:33.953	1		82.41
			1	82.41
			1	82.41
08/12/2025	19:48:29.493	10		82.32
			10	82.32
			10	82.32
08/12/2025	19:48:20.388	3		82.41
			3	82.41
			3	82.41
08/12/2025	19:48:19.643	15		82.41
			15	82.41
			15	82.41
08/12/2025	19:47:52.444	5		82.35
			5	82.35
			5	82.35
08/12/2025	19:47:11.509	37		82.40
			37	82.40
			37	82.40
08/12/2025	19:47:05.474	7		82.40
			7	82.40
			7	82.40
08/12/2025	19:46:17.251	525		82.17
			525	82.17
			525	82.17
08/12/2025	19:46:11.775	92		82.25
			92	82.25
			92	82.25
08/12/2025	19:45:48.683	30		82.30
			30	82.30
			30	82.30
08/12/2025	19:45:27.227	60		82.34
			60	82.34
			60	82.34
08/12/2025	19:45:22.446	10		82.35
			10	82.35
			10	82.35
08/12/2025	19:45:21.902	12		82.35
			12	82.35
			12	82.35
08/12/2025	19:44:28.369	18		82.42
			18	82.42
			18	82.42
08/12/2025	19:44:14.469	39		82.29
			39	82.29
			39	82.29
08/12/2025	19:43:59.650	50		82.34
			50	82.34
			50	82.34
08/12/2025	19:43:49.684	25		82.38
			25	82.38
			25	82.38
08/12/2025	19:43:39.686	1		82.36
			1	82.36
			1	82.36
08/12/2025	19:43:27.634	30		82.28
			30	82.28
			30	82.28

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: 1 610.50
Ask: 1 620.00
Volume: 68 012
+5.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice