Tradegate Exchange

Netflix.com Inc.

1750

1609

80.16

Date	Time	Volume	Order Volume	Price
11/12/2025	21:59:19.869	2		80.16
			2	80.16
			2	80.16
11/12/2025	21:59:02.807	50		80.16
			50	80.16
			50	80.16
11/12/2025	21:58:56.676	60		80.16
			60	80.16
			60	80.16
11/12/2025	21:58:34.293	20		80.14
			20	80.14
			20	80.14
11/12/2025	21:57:30.678	1		80.12
			1	80.12
			1	80.12
11/12/2025	21:56:55.310	30		80.02
			30	80.02
			30	80.02
11/12/2025	21:56:17.287	10		80.14
			10	80.14
			10	80.14
11/12/2025	21:55:26.871	70		80.09
			70	80.09
			70	80.09
11/12/2025	21:54:40.281	17		79.97
			17	79.97
			17	79.97
11/12/2025	21:54:23.781	26		79.97
			26	79.97
			26	79.97
11/12/2025	21:53:53.034	10		79.91
			10	79.91
			10	79.91
11/12/2025	21:53:35.334	12		79.96
			12	79.96
			12	79.96
11/12/2025	21:51:16.937	1		79.96
			1	79.96
			1	79.96
11/12/2025	21:50:09.451	3		79.90
			3	79.90
			3	79.90
11/12/2025	21:49:43.471	10		79.93
			10	79.93
			10	79.93
11/12/2025	21:49:29.955	15		79.92
			15	79.92
			15	79.92
11/12/2025	21:47:53.687	30		79.96
			30	79.96
			30	79.96
11/12/2025	21:47:11.826	5		79.95
			5	79.95
			5	79.95
11/12/2025	21:47:08.881	40		79.95
			40	79.95
			40	79.95
11/12/2025	21:46:32.971	12		80.00
			12	80.00
			12	80.00
11/12/2025	21:46:22.254	60		80.00
			60	80.00
			60	80.00
11/12/2025	21:45:24.228	12		80.02
			12	80.02
			12	80.02
11/12/2025	21:44:42.516	10		80.04
			10	80.04
			10	80.04
11/12/2025	21:44:03.145	1		80.07
			1	80.07
			1	80.07
11/12/2025	21:43:34.394	124		80.05
			124	80.05
			124	80.05
11/12/2025	21:41:58.783	12		80.06
			12	80.06
			12	80.06
11/12/2025	21:41:45.686	12		80.06
			12	80.06
			12	80.06
11/12/2025	21:40:02.566	20		79.88
			20	79.88
			20	79.88
11/12/2025	21:38:41.105	10		79.87
			10	79.87
			10	79.87
11/12/2025	21:37:49.475	10		79.90
			10	79.90
			10	79.90
11/12/2025	21:37:24.741	40		79.89
			40	79.89
			40	79.89
11/12/2025	21:36:20.939	15		79.80
			15	79.80
			15	79.80
11/12/2025	21:34:37.139	13		79.91
			13	79.91
			13	79.91
11/12/2025	21:31:49.927	10		79.99
			10	79.99
			10	79.99
11/12/2025	21:31:14.309	7		79.87
			7	79.87
			7	79.87
11/12/2025	21:30:29.513	1		79.88
			1	79.88
			1	79.88
11/12/2025	21:29:34.099	10		79.98
			10	79.98
			10	79.98
11/12/2025	21:29:12.986	2		80.05
			2	80.05
			2	80.05
11/12/2025	21:29:02.992	6		80.05
			6	80.05
			6	80.05
11/12/2025	21:28:35.589	10		80.09
			10	80.09
			10	80.09
11/12/2025	21:25:02.265	12		80.01
			12	80.01
			12	80.01
11/12/2025	21:24:05.545	5		79.96
			5	79.96
			5	79.96
11/12/2025	21:21:22.302	3		80.00
			3	80.00
			3	80.00
11/12/2025	21:18:55.648	35		79.86
			35	79.86
			25	79.86
			10	79.86
11/12/2025	21:15:24.064	2		79.99
			2	79.99
			2	79.99
11/12/2025	21:15:22.431	60		79.92
			50	79.92
			1	79.92
			60	79.92
			9	79.92
11/12/2025	21:14:54.028	12		80.04
			12	80.04
			12	80.04
11/12/2025	21:14:50.325	20		80.04
			20	80.04
			20	80.04
11/12/2025	21:12:48.629	100		80.03
			100	80.03
			100	80.03
11/12/2025	21:12:37.959	2		80.05
			2	80.05
			2	80.05
11/12/2025	21:10:11.376	100		80.06
			100	80.06
			100	80.06
11/12/2025	21:07:52.468	5		80.03
			5	80.03
			5	80.03
11/12/2025	21:07:51.351	25		80.03
			25	80.03
			25	80.03
11/12/2025	21:07:32.961	6		80.03
			6	80.03
			6	80.03
11/12/2025	21:05:29.214	8		80.11
			8	80.11
			8	80.11
11/12/2025	21:03:07.608	3		80.11
			3	80.11
			3	80.11
11/12/2025	21:02:43.660	1		80.11
			1	80.11
			1	80.11
11/12/2025	21:02:02.215	30		80.13
			30	80.13
			30	80.13
11/12/2025	20:59:45.192	30		80.11
			30	80.11
			30	80.11
11/12/2025	20:59:44.206	3		80.02
			3	80.02
			3	80.02
11/12/2025	20:58:35.883	25		80.15
			25	80.15
			25	80.15
11/12/2025	20:55:24.596	10		80.18
			10	80.18
			10	80.18
11/12/2025	20:53:20.964	1 197		80.00
			25	80.00
			15	80.00
			10	80.00
			90	80.00
			1 000	80.00
			7	80.00
			1 197	80.00
			50	80.00
11/12/2025	20:53:12.102	20		80.01
			20	80.01
			20	80.01
11/12/2025	20:51:28.792	20		80.18
			20	80.18
			20	80.18
11/12/2025	20:51:07.310	40		80.18
			40	80.18
			40	80.18
11/12/2025	20:50:46.656	11		80.24
			11	80.24
			11	80.24
11/12/2025	20:50:15.126	10		80.25
			10	80.25
			10	80.25
11/12/2025	20:49:32.181	80		80.14
			80	80.14
			80	80.14
11/12/2025	20:48:58.496	5		80.20
			5	80.20
			5	80.20
11/12/2025	20:48:21.820	3		80.16
			3	80.16
			3	80.16
11/12/2025	20:47:30.305	3		80.17
			3	80.17
			3	80.17
11/12/2025	20:47:11.192	1		80.26
			1	80.26
			1	80.26
11/12/2025	20:46:36.221	40		80.17
			40	80.17
			40	80.17
11/12/2025	20:46:08.644	20		80.26
			20	80.26
			20	80.26
11/12/2025	20:43:33.123	1 500		80.26
			1 500	80.26
			1 500	80.26
11/12/2025	20:42:04.954	13		80.24
			13	80.24
			13	80.24
11/12/2025	20:41:25.471	150		80.27
			150	80.27
			150	80.27
11/12/2025	20:41:01.116	5		80.27
			5	80.27
			5	80.27
11/12/2025	20:40:45.778	62		80.24
			62	80.24
			62	80.24
11/12/2025	20:40:01.080	2		80.18
			2	80.18
			2	80.18
11/12/2025	20:39:03.311	15		80.28
			15	80.28
			15	80.28
11/12/2025	20:38:18.078	20		80.24
			20	80.24
			20	80.24
11/12/2025	20:38:14.701	3		80.24
			3	80.24
			3	80.24
11/12/2025	20:38:14.642	30		80.25
			30	80.25
			30	80.25
11/12/2025	20:38:01.584	20		80.26
			20	80.26
			20	80.26
11/12/2025	20:36:52.475	4		80.30
			4	80.30
			4	80.30
11/12/2025	20:35:23.416	7		80.35
			7	80.35
			7	80.35
11/12/2025	20:33:51.813	1		80.28
			1	80.28
			1	80.28
11/12/2025	20:31:55.861	12		80.35
			12	80.35
			12	80.35
11/12/2025	20:31:24.107	1		80.35
			1	80.35
			1	80.35
11/12/2025	20:31:10.802	40		80.35
			40	80.35
			40	80.35
11/12/2025	20:29:57.114	6		80.38
			6	80.38
			6	80.38
11/12/2025	20:29:15.540	63		80.41
			63	80.41
			63	80.41
11/12/2025	20:28:19.324	12		80.41
			12	80.41
			12	80.41
11/12/2025	20:26:26.008	10		80.36
			10	80.36
			10	80.36
11/12/2025	20:25:29.130	10		80.34
			10	80.34
			10	80.34
11/12/2025	20:24:06.233	5		80.32
			5	80.32
			5	80.32
11/12/2025	20:22:11.941	1		80.29
			1	80.29
			1	80.29
11/12/2025	20:21:36.423	10		80.32
			10	80.32
			10	80.32
11/12/2025	20:19:11.649	200		80.22
			200	80.22
			200	80.22
11/12/2025	20:18:28.162	10		80.31
			10	80.31
			10	80.31
11/12/2025	20:18:27.538	124		80.31
			124	80.31
			124	80.31
11/12/2025	20:18:07.731	6		80.31
			6	80.31
			6	80.31
11/12/2025	20:18:05.962	10		80.31
			10	80.31
			10	80.31
11/12/2025	20:17:17.324	25		80.34
			25	80.34
			25	80.34
11/12/2025	20:17:04.390	5		80.34
			5	80.34
			5	80.34
11/12/2025	20:16:47.367	12		80.34
			12	80.34
			12	80.34
11/12/2025	20:16:25.002	4		80.39
			4	80.39
			4	80.39
11/12/2025	20:16:07.309	1		80.37
			1	80.37
			1	80.37
11/12/2025	20:15:50.739	18		80.37
			18	80.37
			18	80.37
11/12/2025	20:15:32.924	12		80.38
			12	80.38
			12	80.38
11/12/2025	20:13:31.510	3		80.21
			3	80.21
			3	80.21
11/12/2025	20:13:02.009	2		80.30
			2	80.30
			2	80.30
11/12/2025	20:12:51.873	10		80.32
			10	80.32
			10	80.32
11/12/2025	20:12:39.978	5		80.32
			5	80.32
			5	80.32
11/12/2025	20:12:26.809	12		80.32
			12	80.32
			12	80.32
11/12/2025	20:11:50.750	3		80.32
			3	80.32
			3	80.32
11/12/2025	20:11:08.615	6		80.32
			6	80.32
			6	80.32
11/12/2025	20:10:42.050	10		80.33
			10	80.33
			10	80.33
11/12/2025	20:10:37.055	5		80.33
			5	80.33
			5	80.33
11/12/2025	20:09:50.259	9		80.24
			9	80.24
			9	80.24
11/12/2025	20:07:27.918	98		80.28
			98	80.28
			98	80.28
11/12/2025	20:06:58.245	15		80.29
			15	80.29
			15	80.29
11/12/2025	20:06:45.481	2		80.29
			2	80.29
			2	80.29
11/12/2025	20:05:58.110	63		80.20
			63	80.20
			63	80.20
11/12/2025	20:05:37.773	5		80.32
			5	80.32
			5	80.32
11/12/2025	20:03:50.331	58		80.26
			58	80.26
			58	80.26
11/12/2025	20:02:05.248	25		80.25
			25	80.25
			25	80.25
11/12/2025	20:00:16.482	25		80.20
			25	80.20
			25	80.20
11/12/2025	20:00:16.388	25		80.20
			25	80.20
			25	80.20
11/12/2025	20:00:03.142	5		80.23
			5	80.23
			5	80.23
11/12/2025	19:59:46.923	5		80.23
			5	80.23
			5	80.23
11/12/2025	19:56:02.484	55		80.19
			55	80.19
			55	80.19
11/12/2025	19:55:39.709	12		80.28
			12	80.28
			12	80.28
11/12/2025	19:53:52.227	42		80.35
			42	80.35
			42	80.35
11/12/2025	19:53:36.641	1		80.35
			1	80.35
			1	80.35
11/12/2025	19:52:19.975	38		80.34
			38	80.34
			38	80.34
11/12/2025	19:49:20.657	3		80.39
			3	80.39
			3	80.39
11/12/2025	19:49:00.257	25		80.34
			25	80.34
			25	80.34
11/12/2025	19:48:42.137	5		80.34
			5	80.34
			5	80.34
11/12/2025	19:48:25.899	3		80.34
			3	80.34
			3	80.34
11/12/2025	19:47:50.170	1		80.30
			1	80.30
			1	80.30
11/12/2025	19:45:54.863	5		80.38
			5	80.38
			5	80.38
11/12/2025	19:45:24.998	5		80.40
			5	80.40
			5	80.40
11/12/2025	19:45:04.487	124		80.28
			124	80.28
			124	80.28
11/12/2025	19:44:39.984	31		80.34
			31	80.34
			31	80.34
11/12/2025	19:43:54.905	211		80.42
			211	80.42
			211	80.42
11/12/2025	19:43:54.470	2		80.42
			2	80.42
			2	80.42
11/12/2025	19:42:52.159	50		80.35
			50	80.35
			50	80.35
11/12/2025	19:42:37.101	26		80.35
			26	80.35
			26	80.35
11/12/2025	19:41:27.511	38		80.33
			38	80.33
			38	80.33
11/12/2025	19:40:21.388	18		80.28
			18	80.28
			18	80.28
11/12/2025	19:38:58.768	50		80.29
			50	80.29
			50	80.29
11/12/2025	19:38:01.361	2		80.26
			2	80.26
			2	80.26
11/12/2025	19:36:56.359	374		80.12
			374	80.12
			374	80.12
11/12/2025	19:36:15.141	5		80.14
			5	80.14
			5	80.14
11/12/2025	19:35:03.262	30		80.18
			30	80.18
			30	80.18
11/12/2025	19:33:09.125	30		80.16
			30	80.16
			30	80.16
11/12/2025	19:32:49.301	70		80.08
			70	80.08
			70	80.08
11/12/2025	19:32:20.001	15		80.18
			15	80.18
			15	80.18
11/12/2025	19:32:03.774	5		80.22
			5	80.22
			5	80.22
11/12/2025	19:31:52.158	3		80.22
			3	80.22
			3	80.22
11/12/2025	19:31:30.249	5		80.20
			5	80.20
			5	80.20
11/12/2025	19:29:59.755	5		80.12
			5	80.12
			5	80.12
11/12/2025	19:29:53.438	62		80.12
			62	80.12
			62	80.12
11/12/2025	19:28:38.179	70		80.19
			70	80.19
			70	80.19
11/12/2025	19:26:44.407	62		80.18
			62	80.18
			62	80.18
11/12/2025	19:26:39.837	4		80.18
			4	80.18
			4	80.18
11/12/2025	19:26:23.847	2		80.18
			2	80.18
			2	80.18
11/12/2025	19:26:11.629	12		80.21
			12	80.21
			12	80.21
11/12/2025	19:23:00.586	4		80.24
			4	80.24
			4	80.24
11/12/2025	19:22:24.967	1		80.27
			1	80.27
			1	80.27
11/12/2025	19:22:08.477	24		80.24
			24	80.24
			24	80.24
11/12/2025	19:21:56.201	5		80.15
			5	80.15
			5	80.15
11/12/2025	19:21:45.132	65		80.24
			65	80.24
			65	80.24
11/12/2025	19:21:34.067	10		80.27
			10	80.27
			10	80.27
11/12/2025	19:19:52.055	12		80.22
			12	80.22
			12	80.22
11/12/2025	19:19:08.253	2		80.20
			2	80.20
			2	80.20
11/12/2025	19:18:54.750	100		80.20
			100	80.20
			100	80.20
11/12/2025	19:17:34.559	5		80.25
			5	80.25
			5	80.25
11/12/2025	19:17:29.976	3		80.18
			3	80.18
			3	80.18
11/12/2025	19:17:09.447	1		80.25
			1	80.25
			1	80.25
11/12/2025	19:16:11.048	15		80.22
			15	80.22
			15	80.22
11/12/2025	19:15:53.662	3		80.22
			3	80.22
			3	80.22
11/12/2025	19:14:26.534	4		80.24
			4	80.24
			4	80.24
11/12/2025	19:11:43.152	18		80.35
			18	80.35
			18	80.35
11/12/2025	19:10:16.825	6		80.32
			6	80.32
			6	80.32
11/12/2025	19:10:14.834	100		80.32
			100	80.32
			100	80.32
11/12/2025	19:09:01.664	6		80.37
			6	80.37
			6	80.37
11/12/2025	19:08:16.256	2		80.40
			2	80.40
			2	80.40
11/12/2025	19:07:47.774	1		80.42
			1	80.42
			1	80.42
11/12/2025	19:06:18.059	33		80.44
			33	80.44
			33	80.44
11/12/2025	19:04:56.374	50		80.26
			50	80.26
			50	80.26
11/12/2025	19:03:55.192	3		80.38
			3	80.38
			3	80.38
11/12/2025	19:03:29.936	1		80.35
			1	80.35
			1	80.35
11/12/2025	19:02:42.211	13		80.31
			13	80.31
			13	80.31
11/12/2025	19:02:09.126	1		80.31
			1	80.31
			1	80.31
11/12/2025	19:02:07.588	10		80.35
			10	80.35
			10	80.35
11/12/2025	19:01:31.945	7		80.25
			7	80.25
			7	80.25
11/12/2025	19:01:05.245	60		80.24
			60	80.24
			60	80.24
11/12/2025	19:00:46.471	50		80.24
			50	80.24
			50	80.24
11/12/2025	18:59:55.913	12		80.25
			12	80.25
			12	80.25
11/12/2025	18:58:17.926	8		80.25
			8	80.25
			8	80.25
11/12/2025	18:57:23.379	6		80.30
			6	80.30
			6	80.30
11/12/2025	18:56:50.731	2		80.30
			2	80.30
			2	80.30
11/12/2025	18:54:45.063	25		80.35
			25	80.35
			25	80.35
11/12/2025	18:53:27.150	17		80.37
			17	80.37
			17	80.37
11/12/2025	18:50:29.587	3		80.29
			3	80.29
			3	80.29
11/12/2025	18:50:26.858	62		80.38
			62	80.38
			62	80.38
11/12/2025	18:50:25.631	49		80.38
			49	80.38
			49	80.38
11/12/2025	18:50:20.835	1		80.38
			1	80.38
			1	80.38
11/12/2025	18:49:25.899	9		80.42
			9	80.42
			9	80.42
11/12/2025	18:47:42.868	8		80.48
			8	80.48
			8	80.48
11/12/2025	18:45:18.206	2		80.35
			2	80.35
			2	80.35
11/12/2025	18:44:34.200	1		80.45
			1	80.45
			1	80.45
11/12/2025	18:44:28.926	15		80.47
			15	80.47
			15	80.47
11/12/2025	18:43:01.161	10		80.50
			10	80.50
			10	80.50
11/12/2025	18:42:35.700	75		80.56
			75	80.56
			75	80.56
11/12/2025	18:42:31.713	1		80.56
			1	80.56
			1	80.56
11/12/2025	18:40:46.347	80		80.45
			80	80.45
			80	80.45
11/12/2025	18:40:31.757	7		80.55
			7	80.55
			7	80.55
11/12/2025	18:39:50.511	36		80.51
			36	80.51
			36	80.51
11/12/2025	18:38:32.336	50		80.60
			50	80.60
			50	80.60
11/12/2025	18:38:20.483	70		80.51
			70	80.51
			70	80.51
11/12/2025	18:35:56.022	7		80.53
			7	80.53
			7	80.53
11/12/2025	18:35:48.009	15		80.60
			15	80.60
			15	80.60
11/12/2025	18:33:07.302	5		80.60
			5	80.60
			5	80.60
11/12/2025	18:32:50.083	5		80.60
			5	80.60
			5	80.60
11/12/2025	18:31:40.994	80		80.62
			80	80.62
			80	80.62
11/12/2025	18:31:22.183	2		80.62
			2	80.62
			2	80.62
11/12/2025	18:31:06.937	1 200		80.50
			1 200	80.50
			1 200	80.50
11/12/2025	18:31:04.045	100		80.48
			10	80.48
			90	80.48
			100	80.48
11/12/2025	18:30:56.604	11		80.49
			11	80.49
			11	80.49
11/12/2025	18:30:35.845	12		80.49
			12	80.49
			12	80.49
11/12/2025	18:29:40.244	4		80.52
			4	80.52
			4	80.52
11/12/2025	18:29:38.718	100		80.52
			100	80.52
			100	80.52
11/12/2025	18:29:17.537	2		80.52
			2	80.52
			2	80.52
11/12/2025	18:27:48.436	3		80.50
			3	80.50
			3	80.50
11/12/2025	18:27:41.501	13		80.47
			13	80.47
			13	80.47
11/12/2025	18:27:07.013	10		80.48
			10	80.48
			10	80.48
11/12/2025	18:27:00.170	1		80.50
			1	80.50
			1	80.50
11/12/2025	18:26:44.706	10		80.52
			10	80.52
			10	80.52
11/12/2025	18:26:26.729	1		80.45
			1	80.45
			1	80.45
11/12/2025	18:26:03.768	5		80.60
			5	80.60
			5	80.60
11/12/2025	18:25:27.191	5		80.62
			5	80.62
			5	80.62
11/12/2025	18:24:41.792	5		80.67
			5	80.67
			5	80.67
11/12/2025	18:24:40.999	10		80.67
			10	80.67
			10	80.67
11/12/2025	18:24:37.024	15		80.67
			15	80.67
			15	80.67
11/12/2025	18:23:52.612	10		80.67
			10	80.67
			10	80.67
11/12/2025	18:23:27.211	20		80.64
			20	80.64
			20	80.64
11/12/2025	18:21:19.417	25		80.62
			25	80.62
			25	80.62
11/12/2025	18:19:27.553	3		80.60
			3	80.60
			3	80.60
11/12/2025	18:19:05.804	62		80.57
			62	80.57
			62	80.57
11/12/2025	18:18:29.077	4		80.62
			4	80.62
			4	80.62
11/12/2025	18:18:10.058	25		80.65
			25	80.65
			25	80.65
11/12/2025	18:17:20.990	5		80.63
			5	80.63
			5	80.63
11/12/2025	18:16:57.553	8		80.65
			8	80.65
			8	80.65
11/12/2025	18:16:27.345	2		80.65
			2	80.65
			2	80.65
11/12/2025	18:15:56.305	5		80.62
			5	80.62
			5	80.62
11/12/2025	18:15:53.890	25		80.53
			25	80.53
			25	80.53
11/12/2025	18:14:24.688	61		80.67
			61	80.67
			61	80.67
11/12/2025	18:12:58.116	24		80.60
			24	80.60
			24	80.60
11/12/2025	18:12:38.844	1		80.57
			1	80.57
			1	80.57
11/12/2025	18:11:57.802	90		80.58
			90	80.58
			90	80.58
11/12/2025	18:11:56.432	20		80.58
			20	80.58
			20	80.58
11/12/2025	18:11:28.575	1		80.49
			1	80.49
			1	80.49
11/12/2025	18:11:05.408	8		80.55
			8	80.55
			8	80.55
11/12/2025	18:10:59.102	50		80.55
			50	80.55
			50	80.55
11/12/2025	18:10:36.893	2		80.60
			2	80.60
			2	80.60
11/12/2025	18:10:30.232	3		80.54
			3	80.54
			3	80.54
11/12/2025	18:10:05.683	2		80.57
			2	80.57
			2	80.57
11/12/2025	18:09:30.841	5		80.48
			5	80.48
			5	80.48
11/12/2025	18:08:13.080	40		80.55
			40	80.55
			40	80.55
11/12/2025	18:08:03.696	1		80.55
			1	80.55
			1	80.55
11/12/2025	18:07:20.105	26		80.55
			26	80.55
			26	80.55
11/12/2025	18:06:29.149	125		80.52
			125	80.52
			125	80.52
11/12/2025	18:05:59.812	1		80.54
			1	80.54
			1	80.54
11/12/2025	18:05:31.449	70		80.62
			70	80.62
			70	80.62
11/12/2025	18:05:24.978	10		80.62
			10	80.62
			10	80.62
11/12/2025	18:04:56.932	11		80.53
			11	80.53
			11	80.53
11/12/2025	18:04:38.461	25		80.51
			25	80.51
			25	80.51
11/12/2025	18:03:39.505	12		80.50
			12	80.50
			12	80.50
11/12/2025	18:02:16.923	80		80.40
			80	80.40
			80	80.40
11/12/2025	18:01:39.895	10		80.43
			10	80.43
			10	80.43
11/12/2025	18:01:30.864	250		80.45
			250	80.45
			250	80.45
11/12/2025	18:01:28.945	3		80.43
			3	80.43
			3	80.43
11/12/2025	18:01:00.908	10		80.45
			10	80.45
			10	80.45
11/12/2025	18:00:17.143	10		80.28
			10	80.28
			10	80.28
11/12/2025	17:56:48.382	20		80.23
			20	80.23
			20	80.23
11/12/2025	17:56:09.966	20		80.19
			20	80.19
			20	80.19
11/12/2025	17:55:50.394	13		80.20
			13	80.20
			13	80.20
11/12/2025	17:55:48.750	38		80.25
			38	80.25
			38	80.25
11/12/2025	17:55:20.267	11		80.29
			11	80.29
			11	80.29
11/12/2025	17:55:06.227	5		80.28
			5	80.28
			5	80.28
11/12/2025	17:52:52.049	1		80.40
			1	80.40
			1	80.40
11/12/2025	17:52:47.184	13		80.42
			13	80.42
			13	80.42
11/12/2025	17:52:03.275	62		80.36
			62	80.36
			62	80.36
11/12/2025	17:51:54.474	40		80.36
			40	80.36
			40	80.36
11/12/2025	17:49:54.589	100		80.29
			100	80.29
			100	80.29
11/12/2025	17:49:46.042	100		80.32
			100	80.32
			100	80.32
11/12/2025	17:49:41.258	31		80.32
			31	80.32
			31	80.32
11/12/2025	17:49:32.094	3		80.23
			3	80.23
			3	80.23
11/12/2025	17:49:30.921	5		80.32
			5	80.32
			5	80.32
11/12/2025	17:49:01.699	1		80.30
			1	80.30
			1	80.30
11/12/2025	17:48:48.407	25		80.35
			25	80.35
			25	80.35
11/12/2025	17:47:35.371	30		80.41
			30	80.41
			30	80.41
11/12/2025	17:47:12.388	135		80.38
			135	80.38
			135	80.38
11/12/2025	17:46:59.192	3		80.35
			3	80.35
			3	80.35
11/12/2025	17:46:48.717	25		80.35
			25	80.35
			25	80.35
11/12/2025	17:45:02.122	14		80.23
			14	80.23
			14	80.23
11/12/2025	17:45:00.146	1		80.23
			1	80.23
			1	80.23
11/12/2025	17:44:46.615	5		80.30
			5	80.30
			5	80.30
11/12/2025	17:44:02.771	40		80.28
			40	80.28
			40	80.28
11/12/2025	17:42:19.738	1		80.37
			1	80.37
			1	80.37
11/12/2025	17:41:39.915	11		80.16
			11	80.16
			11	80.16
11/12/2025	17:40:30.219	3		80.09
			3	80.09
			3	80.09
11/12/2025	17:40:16.428	1		80.16
			1	80.16
			1	80.16
11/12/2025	17:35:56.299	30		80.13
			30	80.13
			30	80.13
11/12/2025	17:34:51.167	30		80.19
			30	80.19
			30	80.19
11/12/2025	17:34:41.556	40		80.17
			40	80.17
			40	80.17
11/12/2025	17:34:28.480	19		80.15
			19	80.15
			19	80.15
11/12/2025	17:33:12.441	20		80.16
			20	80.16
			20	80.16
11/12/2025	17:33:04.817	705		80.05
			705	80.05
			705	80.05
11/12/2025	17:32:49.341	5		80.11
			5	80.11
			5	80.11
11/12/2025	17:32:12.592	10		80.10
			10	80.10
			10	80.10
11/12/2025	17:31:40.013	20		80.10
			20	80.10
			20	80.10
11/12/2025	17:31:32.130	28		80.12
			28	80.12
			28	80.12
11/12/2025	17:31:02.484	98		80.18
			98	80.18
			98	80.18
11/12/2025	17:30:59.415	12		80.18
			12	80.18
			12	80.18

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: 1 604.00
Ask: 1 608.00
Volume: 43 847
0.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice