Tradegate Exchange

Netflix.com Inc.

441

359

81.49

Date	Time	Volume	Order Volume	Price
15/12/2025	13:53:17.913	4		81.49
			4	81.49
			4	81.49
15/12/2025	13:53:00.777	25		81.49
			25	81.49
			25	81.49
15/12/2025	13:48:39.223	18		81.49
			18	81.49
			18	81.49
15/12/2025	13:47:39.518	4		81.49
			4	81.49
			4	81.49
15/12/2025	13:42:23.332	2		81.39
			2	81.39
			2	81.39
15/12/2025	13:41:59.815	150		81.39
			150	81.39
			150	81.39
15/12/2025	13:40:37.831	10		81.49
			10	81.49
			10	81.49
15/12/2025	13:39:35.611	1		81.48
			1	81.48
			1	81.48
15/12/2025	13:39:13.033	15		81.48
			15	81.48
			15	81.48
15/12/2025	13:39:00.139	15		81.48
			15	81.48
			15	81.48
15/12/2025	13:38:07.634	9		81.49
			9	81.49
			9	81.49
15/12/2025	13:37:52.628	40		81.49
			40	81.49
			40	81.49
15/12/2025	13:37:49.775	160		81.42
			24	81.42
			86	81.42
			50	81.42
			160	81.42
15/12/2025	13:37:37.335	52		81.49
			52	81.49
			52	81.49
15/12/2025	13:37:19.878	20		81.46
			20	81.46
			20	81.46
15/12/2025	13:36:33.863	10		81.49
			10	81.49
			10	81.49
15/12/2025	13:34:00.207	1		81.56
			1	81.56
			1	81.56
15/12/2025	13:33:41.245	3		81.56
			3	81.56
			3	81.56
15/12/2025	13:32:29.040	200		81.49
			200	81.49
			200	81.49
15/12/2025	13:32:07.465	1		81.42
			1	81.42
			1	81.42
15/12/2025	13:31:28.028	1		81.55
			1	81.55
			1	81.55
15/12/2025	13:30:41.088	45		81.54
			45	81.54
			45	81.54
15/12/2025	13:30:40.321	1		81.54
			1	81.54
			1	81.54
15/12/2025	13:30:07.708	1		81.44
			1	81.44
			1	81.44
15/12/2025	13:29:57.988	19		81.56
			19	81.56
			19	81.56
15/12/2025	13:27:00.737	100		81.53
			100	81.53
			100	81.53
15/12/2025	13:26:36.653	1		81.56
			1	81.56
			1	81.56
15/12/2025	13:25:58.616	7		81.56
			7	81.56
			7	81.56
15/12/2025	13:25:52.642	200		81.43
			200	81.43
			200	81.43
15/12/2025	13:24:30.129	1		81.56
			1	81.56
			1	81.56
15/12/2025	13:24:15.840	19		81.58
			19	81.58
			19	81.58
15/12/2025	13:23:13.112	3		81.58
			3	81.58
			3	81.58
15/12/2025	13:18:25.325	8		81.60
			8	81.60
			8	81.60
15/12/2025	13:17:07.984	4		81.47
			4	81.47
			4	81.47
15/12/2025	13:17:07.434	149		81.47
			149	81.47
			149	81.47
15/12/2025	13:13:58.690	400		81.45
			400	81.45
			400	81.45
15/12/2025	13:13:37.822	36		81.49
			36	81.49
			36	81.49
15/12/2025	13:12:27.254	2		81.50
			2	81.50
			2	81.50
15/12/2025	13:12:19.158	25		81.41
			25	81.41
			25	81.41
15/12/2025	13:11:08.148	400		81.45
			400	81.45
			400	81.45
15/12/2025	13:10:44.294	25		81.45
			25	81.45
			25	81.45
15/12/2025	13:10:36.872	3		81.46
			3	81.46
			3	81.46
15/12/2025	13:09:27.087	37		81.49
			37	81.49
			37	81.49
15/12/2025	13:06:55.602	50		81.42
			50	81.42
			50	81.42
15/12/2025	13:06:36.704	2		81.54
			2	81.54
			2	81.54
15/12/2025	13:05:49.651	12		81.47
			12	81.47
			12	81.47
15/12/2025	13:05:11.839	3		81.52
			3	81.52
			3	81.52
15/12/2025	13:02:59.280	3		81.42
			3	81.42
			3	81.42
15/12/2025	13:02:54.240	1		81.53
			1	81.53
			1	81.53
15/12/2025	13:02:26.866	75		81.50
			35	81.50
			15	81.50
			75	81.50
			25	81.50
15/12/2025	13:01:53.743	20		81.58
			20	81.58
			20	81.58
15/12/2025	13:01:01.217	20		81.59
			20	81.59
			20	81.59
15/12/2025	12:59:36.573	50		81.73
			50	81.73
			50	81.73
15/12/2025	12:56:14.626	19		81.74
			19	81.74
			19	81.74
15/12/2025	12:52:56.590	1		81.74
			1	81.74
			1	81.74
15/12/2025	12:50:48.074	10		81.72
			10	81.72
			10	81.72
15/12/2025	12:50:13.707	24		81.70
			24	81.70
			24	81.70
15/12/2025	12:46:37.661	8		81.67
			8	81.67
			8	81.67
15/12/2025	12:45:17.852	19		81.65
			19	81.65
			19	81.65
15/12/2025	12:45:14.043	1		81.65
			1	81.65
			1	81.65
15/12/2025	12:45:12.672	10		81.62
			10	81.62
			10	81.62
15/12/2025	12:44:21.283	2		81.62
			2	81.62
			2	81.62
15/12/2025	12:43:47.357	4		81.61
			4	81.61
			4	81.61
15/12/2025	12:42:13.959	1		81.67
			1	81.67
			1	81.67
15/12/2025	12:41:26.405	20		81.61
			20	81.61
			20	81.61
15/12/2025	12:40:50.783	16		81.61
			16	81.61
			16	81.61
15/12/2025	12:40:33.365	12		81.69
			12	81.69
			12	81.69
15/12/2025	12:39:48.978	7		81.60
			7	81.60
			7	81.60
15/12/2025	12:38:16.058	20		81.67
			20	81.67
			20	81.67
15/12/2025	12:36:33.302	3		81.66
			3	81.66
			3	81.66
15/12/2025	12:35:30.155	25		81.66
			25	81.66
			25	81.66
15/12/2025	12:33:26.803	3		81.64
			3	81.64
			3	81.64
15/12/2025	12:31:56.341	15		81.67
			15	81.67
			15	81.67
15/12/2025	12:31:40.119	29		81.70
			29	81.70
			5	81.70
			24	81.70
15/12/2025	12:28:52.144	3		81.79
			3	81.79
			3	81.79
15/12/2025	12:26:46.416	30		81.79
			30	81.79
			30	81.79
15/12/2025	12:24:32.855	25		81.75
			25	81.75
			25	81.75
15/12/2025	12:24:23.444	187		81.75
			187	81.75
			187	81.75
15/12/2025	12:24:17.010	3		81.72
			3	81.72
			3	81.72
15/12/2025	12:22:42.309	25		81.72
			25	81.72
			25	81.72
15/12/2025	12:22:04.220	1		81.70
			1	81.70
			1	81.70
15/12/2025	12:22:03.277	10		81.70
			10	81.70
			10	81.70
15/12/2025	12:21:48.603	5		81.70
			5	81.70
			5	81.70
15/12/2025	12:20:53.356	1		81.72
			1	81.72
			1	81.72
15/12/2025	12:19:00.114	18		81.71
			18	81.71
			18	81.71
15/12/2025	12:17:50.177	2		81.76
			2	81.76
			2	81.76
15/12/2025	12:17:42.664	9		81.76
			9	81.76
			9	81.76
15/12/2025	12:15:30.444	30		81.76
			30	81.76
			30	81.76
15/12/2025	12:14:59.623	3		81.71
			3	81.71
			3	81.71
15/12/2025	12:14:34.160	4		81.76
			4	81.76
			4	81.76
15/12/2025	12:12:27.160	1		81.73
			1	81.73
			1	81.73
15/12/2025	12:11:14.979	5		81.78
			5	81.78
			5	81.78
15/12/2025	12:06:34.556	19		81.78
			19	81.78
			19	81.78
15/12/2025	12:05:23.084	34		81.76
			34	81.76
			34	81.76
15/12/2025	12:04:05.259	25		81.77
			25	81.77
			25	81.77
15/12/2025	12:01:03.136	5		81.79
			5	81.79
			5	81.79
15/12/2025	12:00:57.929	2		81.79
			2	81.79
			2	81.79
15/12/2025	12:00:53.606	100		81.79
			100	81.79
			100	81.79
15/12/2025	11:59:09.704	2		81.79
			2	81.79
			2	81.79
15/12/2025	11:57:49.568	10		81.79
			10	81.79
			10	81.79
15/12/2025	11:57:45.635	125		81.79
			125	81.79
			125	81.79
15/12/2025	11:55:09.506	13		81.78
			13	81.78
			13	81.78
15/12/2025	11:53:56.072	33		81.79
			33	81.79
			33	81.79
15/12/2025	11:53:25.514	10		81.79
			10	81.79
			10	81.79
15/12/2025	11:52:59.954	12		81.79
			12	81.79
			12	81.79
15/12/2025	11:52:19.875	25		81.79
			25	81.79
			25	81.79
15/12/2025	11:51:50.847	7		81.79
			7	81.79
			7	81.79
15/12/2025	11:50:57.066	25		81.78
			25	81.78
			25	81.78
15/12/2025	11:49:54.606	220		81.75
			220	81.75
			220	81.75
15/12/2025	11:49:26.823	25		81.74
			25	81.74
			25	81.74
15/12/2025	11:49:00.043	3		81.67
			3	81.67
			3	81.67
15/12/2025	11:48:46.661	1		81.74
			1	81.74
			1	81.74
15/12/2025	11:48:27.800	21		81.74
			21	81.74
			21	81.74
15/12/2025	11:47:57.189	1		81.67
			1	81.67
			1	81.67
15/12/2025	11:46:35.496	75		81.74
			75	81.74
			75	81.74
15/12/2025	11:45:40.917	15		81.74
			15	81.74
			15	81.74
15/12/2025	11:45:01.788	41		81.74
			41	81.74
			41	81.74
15/12/2025	11:42:25.467	1		81.74
			1	81.74
			1	81.74
15/12/2025	11:42:05.349	1		81.74
			1	81.74
			1	81.74
15/12/2025	11:40:10.591	10		81.74
			10	81.74
			10	81.74
15/12/2025	11:38:38.957	1		81.63
			1	81.63
			1	81.63
15/12/2025	11:37:12.740	30		81.74
			30	81.74
			30	81.74
15/12/2025	11:31:21.706	4		81.74
			4	81.74
			4	81.74
15/12/2025	11:30:41.903	50		81.63
			50	81.63
			50	81.63
15/12/2025	11:29:53.806	10		81.73
			10	81.73
			10	81.73
15/12/2025	11:29:46.765	15		81.73
			15	81.73
			15	81.73
15/12/2025	11:26:43.630	19		81.62
			10	81.62
			9	81.62
			19	81.62
15/12/2025	11:26:01.943	3		81.74
			3	81.74
			3	81.74
15/12/2025	11:24:31.563	65		81.74
			65	81.74
			65	81.74
15/12/2025	11:24:19.206	12		81.74
			12	81.74
			12	81.74
15/12/2025	11:24:09.467	19		81.74
			19	81.74
			19	81.74
15/12/2025	11:24:03.841	120		81.74
			120	81.74
			120	81.74
15/12/2025	11:22:34.061	5		81.74
			5	81.74
			5	81.74
15/12/2025	11:22:10.276	61		81.74
			61	81.74
			61	81.74
15/12/2025	11:22:01.163	1		81.62
			1	81.62
			1	81.62
15/12/2025	11:21:49.401	20		81.74
			20	81.74
			20	81.74
15/12/2025	11:21:13.796	31		81.74
			31	81.74
			31	81.74
15/12/2025	11:20:40.653	85		81.74
			85	81.74
			85	81.74
15/12/2025	11:19:03.744	20		81.62
			20	81.62
			20	81.62
15/12/2025	11:17:44.806	10		81.74
			10	81.74
			10	81.74
15/12/2025	11:16:41.666	1		81.74
			1	81.74
			1	81.74
15/12/2025	11:14:20.103	2		81.74
			2	81.74
			2	81.74
15/12/2025	11:12:31.209	18		81.76
			18	81.76
			18	81.76
15/12/2025	11:12:21.519	28		81.76
			28	81.76
			28	81.76
15/12/2025	11:09:48.380	62		81.76
			62	81.76
			62	81.76
15/12/2025	11:09:29.098	5		81.76
			5	81.76
			5	81.76
15/12/2025	11:08:35.769	120		81.72
			120	81.72
			120	81.72
15/12/2025	11:07:06.705	15		81.71
			15	81.71
			15	81.71
15/12/2025	11:06:56.898	10		81.71
			10	81.71
			10	81.71
15/12/2025	11:06:56.801	5		81.71
			5	81.71
			5	81.71
15/12/2025	11:05:54.095	2		81.75
			2	81.75
			2	81.75
15/12/2025	11:04:37.020	60		81.70
			60	81.70
			60	81.70
15/12/2025	11:04:07.799	146		81.70
			146	81.70
			146	81.70
15/12/2025	11:02:30.239	10		81.71
			10	81.71
			10	81.71
15/12/2025	11:02:09.438	20		81.71
			20	81.71
			20	81.71
15/12/2025	11:02:09.404	10		81.61
			10	81.61
			10	81.61
15/12/2025	11:00:50.859	1		81.61
			1	81.61
			1	81.61
15/12/2025	10:59:37.652	26		81.72
			26	81.72
			26	81.72
15/12/2025	10:58:03.029	3		81.62
			3	81.62
			3	81.62
15/12/2025	10:57:37.524	1		81.70
			1	81.70
			1	81.70
15/12/2025	10:57:33.706	1		81.70
			1	81.70
			1	81.70
15/12/2025	10:57:10.542	15		81.70
			15	81.70
			15	81.70
15/12/2025	10:56:17.603	19		81.75
			19	81.75
			19	81.75
15/12/2025	10:55:46.371	2		81.74
			2	81.74
			2	81.74
15/12/2025	10:52:35.712	1		81.62
			1	81.62
			1	81.62
15/12/2025	10:52:24.398	40		81.62
			40	81.62
			40	81.62
15/12/2025	10:50:39.751	3		81.74
			3	81.74
			3	81.74
15/12/2025	10:50:15.451	350		81.79
			350	81.79
			350	81.79
15/12/2025	10:49:13.345	30		81.79
			30	81.79
			30	81.79
15/12/2025	10:48:32.350	5		81.76
			5	81.76
			5	81.76
15/12/2025	10:45:49.533	24		81.71
			24	81.71
			24	81.71
15/12/2025	10:45:38.757	13		81.71
			13	81.71
			13	81.71
15/12/2025	10:45:30.401	1		81.71
			1	81.71
			1	81.71
15/12/2025	10:45:23.758	330		81.60
			330	81.60
			300	81.60
			30	81.60
15/12/2025	10:44:38.027	250		81.52
			250	81.52
			250	81.52
15/12/2025	10:44:18.947	2		81.58
			2	81.58
			2	81.58
15/12/2025	10:42:47.005	20		81.65
			20	81.65
			20	81.65
15/12/2025	10:42:06.009	10		81.59
			10	81.59
			10	81.59
15/12/2025	10:41:34.335	300		81.59
			300	81.59
			300	81.59
15/12/2025	10:41:08.329	300		81.55
			300	81.55
			300	81.55
15/12/2025	10:40:30.603	3		81.51
			3	81.51
			3	81.51
15/12/2025	10:39:58.311	1		81.57
			1	81.57
			1	81.57
15/12/2025	10:37:45.745	19		81.59
			19	81.59
			19	81.59
15/12/2025	10:37:25.231	15		81.59
			15	81.59
			15	81.59
15/12/2025	10:35:23.841	10		81.57
			10	81.57
			10	81.57
15/12/2025	10:34:45.724	25		81.58
			25	81.58
			25	81.58
15/12/2025	10:32:53.112	3		81.57
			3	81.57
			3	81.57
15/12/2025	10:31:46.285	1		81.56
			1	81.56
			1	81.56
15/12/2025	10:31:26.800	10		81.56
			10	81.56
			10	81.56
15/12/2025	10:30:08.326	17		81.56
			17	81.56
			17	81.56
15/12/2025	10:29:13.601	23		81.51
			23	81.51
			23	81.51
15/12/2025	10:28:48.751	128		81.45
			128	81.45
			128	81.45
15/12/2025	10:28:40.307	200		81.45
			200	81.45
			200	81.45
15/12/2025	10:28:40.063	79		81.43
			79	81.43
			79	81.43
15/12/2025	10:28:18.380	70		81.48
			70	81.48
			70	81.48
15/12/2025	10:27:54.639	50		81.48
			50	81.48
			50	81.48
15/12/2025	10:27:39.629	1		81.52
			1	81.52
			1	81.52
15/12/2025	10:27:33.804	65		81.49
			65	81.49
			65	81.49
15/12/2025	10:27:22.610	1		81.49
			1	81.49
			1	81.49
15/12/2025	10:26:18.409	20		81.56
			20	81.56
			20	81.56
15/12/2025	10:25:56.195	30		81.57
			30	81.57
			30	81.57
15/12/2025	10:25:21.527	37		81.59
			37	81.59
			37	81.59
15/12/2025	10:23:41.886	2		81.59
			2	81.59
			2	81.59
15/12/2025	10:21:41.839	6		81.57
			6	81.57
			6	81.57
15/12/2025	10:20:50.814	10		81.51
			10	81.51
			10	81.51
15/12/2025	10:18:39.759	42		81.60
			42	81.60
			42	81.60
15/12/2025	10:18:09.470	23		81.60
			23	81.60
			23	81.60
15/12/2025	10:17:53.031	20		81.60
			20	81.60
			20	81.60
15/12/2025	10:17:22.902	15		81.49
			15	81.49
			15	81.49
15/12/2025	10:17:16.857	55		81.62
			55	81.62
			55	81.62
15/12/2025	10:17:06.425	12		81.64
			12	81.64
			12	81.64
15/12/2025	10:16:38.926	9		81.64
			9	81.64
			9	81.64
15/12/2025	10:16:38.728	8		81.64
			8	81.64
			8	81.64
15/12/2025	10:16:07.247	36		81.66
			36	81.66
			36	81.66
15/12/2025	10:15:36.635	100		81.69
			100	81.69
			100	81.69
15/12/2025	10:15:01.975	50		81.69
			50	81.69
			50	81.69
15/12/2025	10:13:03.548	2		81.56
			2	81.56
			2	81.56
15/12/2025	10:12:35.589	235		81.55
			235	81.55
			235	81.55
15/12/2025	10:12:35.310	50		81.55
			50	81.55
			50	81.55
15/12/2025	10:11:47.706	125		81.46
			125	81.46
			125	81.46
15/12/2025	10:11:22.755	38		81.54
			38	81.54
			38	81.54
15/12/2025	10:11:08.698	2		81.46
			2	81.46
			2	81.46
15/12/2025	10:09:32.000	150		81.54
			150	81.54
			150	81.54
15/12/2025	10:08:29.340	3		81.36
			3	81.36
			3	81.36
15/12/2025	10:08:25.817	1		81.54
			1	81.54
			1	81.54
15/12/2025	10:05:38.826	246		81.45
			203	81.45
			246	81.45
			43	81.45
15/12/2025	10:05:14.869	500		81.35
			500	81.35
			500	81.35
15/12/2025	10:04:50.738	7		81.35
			7	81.35
			7	81.35
15/12/2025	10:03:52.084	19		81.37
			19	81.37
			19	81.37
15/12/2025	10:03:45.290	2		81.37
			2	81.37
			2	81.37
15/12/2025	10:00:56.542	500		81.24
			500	81.24
			500	81.24
15/12/2025	10:00:02.808	30		81.37
			30	81.37
			30	81.37
15/12/2025	10:00:00.421	103		81.37
			103	81.37
			103	81.37
15/12/2025	09:59:17.946	31		81.30
			31	81.30
			31	81.30
15/12/2025	09:55:55.655	5		81.32
			5	81.32
			5	81.32
15/12/2025	09:54:40.621	20		81.28
			20	81.28
			20	81.28
15/12/2025	09:53:03.358	200		81.28
			200	81.28
			200	81.28
15/12/2025	09:52:38.247	1		81.15
			1	81.15
			1	81.15
15/12/2025	09:52:24.213	300		81.20
			300	81.20
			300	81.20
15/12/2025	09:49:21.269	59		81.11
			59	81.11
			59	81.11
15/12/2025	09:49:20.610	19		81.50
			19	81.50
			19	81.50
15/12/2025	09:48:50.798	125		81.56
			125	81.56
			125	81.56
15/12/2025	09:47:47.036	120		81.56
			120	81.56
			120	81.56
15/12/2025	09:45:20.369	2		81.51
			2	81.51
			2	81.51
15/12/2025	09:44:55.941	2		81.51
			2	81.51
			2	81.51
15/12/2025	09:44:44.789	2		81.51
			2	81.51
			2	81.51
15/12/2025	09:44:44.285	11		81.51
			11	81.51
			11	81.51
15/12/2025	09:43:45.605	1		81.51
			1	81.51
			1	81.51
15/12/2025	09:43:43.302	13		81.56
			13	81.56
			13	81.56
15/12/2025	09:43:07.363	20		81.51
			20	81.51
			20	81.51
15/12/2025	09:42:34.086	15		81.56
			15	81.56
			15	81.56
15/12/2025	09:39:22.749	3		81.56
			3	81.56
			3	81.56
15/12/2025	09:38:10.882	12		81.56
			12	81.56
			12	81.56
15/12/2025	09:37:19.397	10		81.47
			10	81.47
			10	81.47
15/12/2025	09:36:42.006	22		81.58
			22	81.58
			22	81.58
15/12/2025	09:36:09.522	66		81.50
			66	81.50
			66	81.50
15/12/2025	09:36:08.988	6		81.50
			6	81.50
			6	81.50
15/12/2025	09:36:08.918	200		81.45
			200	81.45
			200	81.45
15/12/2025	09:34:54.359	79		81.44
			79	81.44
			79	81.44
15/12/2025	09:34:38.513	6		81.44
			6	81.44
			6	81.44
15/12/2025	09:34:06.062	13		81.44
			13	81.44
			13	81.44
15/12/2025	09:33:39.566	12		81.49
			12	81.49
			12	81.49
15/12/2025	09:32:11.834	50		81.44
			50	81.44
			50	81.44
15/12/2025	09:30:47.626	23		81.44
			23	81.44
			23	81.44
15/12/2025	09:30:27.319	93		81.49
			93	81.49
			93	81.49
15/12/2025	09:30:00.776	1		81.44
			1	81.44
			1	81.44
15/12/2025	09:29:45.544	15		81.44
			15	81.44
			15	81.44
15/12/2025	09:28:54.626	20		81.39
			20	81.39
			20	81.39
15/12/2025	09:26:27.002	1		81.38
			1	81.38
			1	81.38
15/12/2025	09:25:44.889	1		81.38
			1	81.38
			1	81.38
15/12/2025	09:25:16.137	1		81.38
			1	81.38
			1	81.38
15/12/2025	09:23:15.332	10		81.44
			10	81.44
			10	81.44
15/12/2025	09:23:00.598	35		81.44
			35	81.44
			35	81.44
15/12/2025	09:21:02.434	15		81.35
			15	81.35
			15	81.35
15/12/2025	09:20:47.726	6		81.44
			6	81.44
			6	81.44
15/12/2025	09:20:23.436	122		81.35
			8	81.35
			114	81.35
			122	81.35
15/12/2025	09:20:06.160	18		81.44
			18	81.44
			18	81.44
15/12/2025	09:19:38.791	2		81.49
			2	81.49
			2	81.49
15/12/2025	09:17:03.029	40		81.44
			40	81.44
			40	81.44
15/12/2025	09:16:43.250	8		81.44
			8	81.44
			8	81.44
15/12/2025	09:15:07.801	50		81.44
			50	81.44
			50	81.44
15/12/2025	09:12:56.594	7		81.49
			7	81.49
			7	81.49
15/12/2025	09:12:01.919	300		81.40
			300	81.40
			300	81.40
15/12/2025	09:12:01.627	1		81.49
			1	81.49
			1	81.49
15/12/2025	09:12:01.547	230		81.40
			230	81.40
			230	81.40
15/12/2025	09:11:33.298	25		81.20
			25	81.20
			25	81.20
15/12/2025	09:11:03.894	75		81.39
			75	81.39
			75	81.39
15/12/2025	09:07:10.787	13		81.13
			13	81.13
			13	81.13
15/12/2025	09:04:42.488	2		81.13
			2	81.13
			2	81.13
15/12/2025	09:02:56.550	10		81.39
			10	81.39
			10	81.39
15/12/2025	09:02:28.302	49		81.39
			49	81.39
			49	81.39
15/12/2025	09:01:54.103	10		81.13
			10	81.13
			10	81.13
15/12/2025	09:01:02.524	3		81.39
			3	81.39
			3	81.39
15/12/2025	09:00:15.264	31		81.39
			31	81.39
			31	81.39
15/12/2025	09:00:00.200	1		81.39
			1	81.39
			1	81.39
15/12/2025	08:56:46.283	10		81.39
			10	81.39
			10	81.39
15/12/2025	08:53:55.235	100		81.13
			100	81.13
			100	81.13
15/12/2025	08:51:57.680	10		81.36
			10	81.36
			10	81.36
15/12/2025	08:51:04.704	5		81.13
			5	81.13
			5	81.13
15/12/2025	08:51:00.405	13		81.36
			13	81.36
			13	81.36
15/12/2025	08:47:17.479	6		81.13
			6	81.13
			6	81.13
15/12/2025	08:47:11.136	23		81.13
			23	81.13
			10	81.13
			13	81.13
15/12/2025	08:45:46.852	10		81.38
			10	81.38
			10	81.38
15/12/2025	08:43:07.602	12		81.39
			12	81.39
			12	81.39
15/12/2025	08:42:19.384	3		81.38
			3	81.38
			3	81.38
15/12/2025	08:40:26.077	7		81.38
			7	81.38
			7	81.38
15/12/2025	08:40:03.559	7		81.13
			7	81.13
			7	81.13
15/12/2025	08:38:30.495	25		81.39
			25	81.39
			25	81.39
15/12/2025	08:37:57.965	25		81.39
			25	81.39
			25	81.39
15/12/2025	08:37:51.840	75		81.13
			75	81.13
			75	81.13
15/12/2025	08:37:24.412	40		81.35
			40	81.35
			40	81.35
15/12/2025	08:35:38.658	50		81.13
			50	81.13
			50	81.13
15/12/2025	08:34:45.550	30		81.34
			30	81.34
			30	81.34
15/12/2025	08:32:10.172	14		81.34
			14	81.34
			14	81.34
15/12/2025	08:31:00.486	1		81.36
			1	81.36
			1	81.36
15/12/2025	08:30:06.424	12		81.33
			12	81.33
			12	81.33
15/12/2025	08:28:03.643	8		81.36
			8	81.36
			8	81.36
15/12/2025	08:27:17.353	25		81.34
			25	81.34
			25	81.34
15/12/2025	08:26:09.816	20		81.37
			20	81.37
			20	81.37
15/12/2025	08:24:46.742	7		81.38
			7	81.38
			7	81.38
15/12/2025	08:21:33.210	36		81.38
			36	81.38
			36	81.38
15/12/2025	08:18:22.978	35		81.38
			35	81.38
			35	81.38
15/12/2025	08:16:49.726	10		81.12
			10	81.12
			10	81.12
15/12/2025	08:16:38.569	10		81.39
			10	81.39
			10	81.39
15/12/2025	08:15:29.771	3		81.12
			3	81.12
			3	81.12
15/12/2025	08:15:19.914	1		81.37
			1	81.37
			1	81.37
15/12/2025	08:10:28.048	6		81.39
			6	81.39
			6	81.39
15/12/2025	08:10:10.637	8		81.36
			8	81.36
			8	81.36
15/12/2025	08:08:25.025	5		81.12
			5	81.12
			5	81.12
15/12/2025	08:07:40.472	1		81.39
			1	81.39
			1	81.39

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: 1 566.50
Ask: 1 567.50
Volume: 34 066
-3.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 13:54:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice