Tradegate Exchange

PayPal Holdings Inc.

1392

1024

54.05

Date	Time	Volume	Order Volume	Price
14/11/2025	21:59:18.354	10		54.05
			10	54.05
			10	54.05
14/11/2025	21:58:33.873	20		54.06
			20	54.06
			20	54.06
14/11/2025	21:58:21.369	37		54.05
			37	54.05
			37	54.05
14/11/2025	21:57:57.301	120		54.05
			120	54.05
			120	54.05
14/11/2025	21:57:56.944	30		54.05
			30	54.05
			30	54.05
14/11/2025	21:57:43.917	100		54.06
			100	54.06
			100	54.06
14/11/2025	21:56:28.590	50		54.15
			50	54.15
			50	54.15
14/11/2025	21:56:23.130	10		54.15
			10	54.15
			10	54.15
14/11/2025	21:56:18.905	100		54.15
			100	54.15
			100	54.15
14/11/2025	21:56:01.243	50		54.15
			50	54.15
			50	54.15
14/11/2025	21:55:50.880	28		54.15
			28	54.15
			28	54.15
14/11/2025	21:54:59.033	100		54.11
			100	54.11
			100	54.11
14/11/2025	21:54:42.258	19		54.07
			19	54.07
			19	54.07
14/11/2025	21:52:45.738	500		54.10
			500	54.10
			500	54.10
14/11/2025	21:52:35.334	16		54.10
			16	54.10
			16	54.10
14/11/2025	21:51:48.929	50		54.11
			50	54.11
			50	54.11
14/11/2025	21:51:11.643	200		54.13
			200	54.13
			200	54.13
14/11/2025	21:51:02.864	18		54.13
			18	54.13
			18	54.13
14/11/2025	21:50:17.174	40		54.13
			40	54.13
			40	54.13
14/11/2025	21:50:01.034	37		54.11
			37	54.11
			37	54.11
14/11/2025	21:49:45.060	278		54.05
			278	54.05
			278	54.05
14/11/2025	21:49:35.762	55		54.10
			55	54.10
			55	54.10
14/11/2025	21:49:28.361	19		54.05
			19	54.05
			19	54.05
14/11/2025	21:49:28.256	100		54.10
			100	54.10
			100	54.10
14/11/2025	21:49:19.352	50		54.13
			50	54.13
			50	54.13
14/11/2025	21:48:44.788	30		54.14
			30	54.14
			30	54.14
14/11/2025	21:48:44.713	348		54.15
			25	54.15
			183	54.15
			10	54.15
			80	54.15
			348	54.15
			50	54.15
14/11/2025	21:48:42.849	15		54.16
			15	54.16
			15	54.16
14/11/2025	21:48:34.285	20		54.16
			20	54.16
			20	54.16
14/11/2025	21:47:41.980	45		54.18
			45	54.18
			45	54.18
14/11/2025	21:47:19.499	50		54.17
			50	54.17
			50	54.17
14/11/2025	21:47:14.395	18		54.19
			18	54.19
			18	54.19
14/11/2025	21:46:55.486	50		54.19
			50	54.19
			50	54.19
14/11/2025	21:46:48.234	40		54.19
			40	54.19
			40	54.19
14/11/2025	21:46:02.829	40		54.19
			40	54.19
			40	54.19
14/11/2025	21:42:57.326	250		54.20
			250	54.20
			250	54.20
14/11/2025	21:39:55.847	17		54.26
			17	54.26
			17	54.26
14/11/2025	21:39:39.693	100		54.26
			100	54.26
			100	54.26
14/11/2025	21:39:15.669	13		54.29
			13	54.29
			13	54.29
14/11/2025	21:37:00.735	8		54.31
			8	54.31
			8	54.31
14/11/2025	21:36:09.558	309		54.34
			309	54.34
			299	54.34
			10	54.34
14/11/2025	21:35:37.182	100		54.37
			100	54.37
			100	54.37
14/11/2025	21:35:06.552	20		54.36
			20	54.36
			20	54.36
14/11/2025	21:33:43.731	24		54.34
			24	54.34
			24	54.34
14/11/2025	21:31:29.849	50		54.34
			50	54.34
			50	54.34
14/11/2025	21:29:35.449	500		54.27
			500	54.27
			500	54.27
14/11/2025	21:27:16.308	20		54.33
			20	54.33
			20	54.33
14/11/2025	21:26:14.457	10		54.33
			10	54.33
			10	54.33
14/11/2025	21:25:59.691	40		54.33
			40	54.33
			40	54.33
14/11/2025	21:25:37.004	20		54.29
			20	54.29
			20	54.29
14/11/2025	21:23:10.875	20		54.21
			20	54.21
			20	54.21
14/11/2025	21:22:48.150	17		54.20
			17	54.20
			17	54.20
14/11/2025	21:21:44.305	40		54.27
			40	54.27
			40	54.27
14/11/2025	21:21:35.705	50		54.28
			50	54.28
			50	54.28
14/11/2025	21:21:25.178	100		54.30
			100	54.30
			100	54.30
14/11/2025	21:18:35.167	20		54.30
			20	54.30
			20	54.30
14/11/2025	21:18:14.255	13		54.33
			13	54.33
			13	54.33
14/11/2025	21:16:02.655	10		54.28
			10	54.28
			10	54.28
14/11/2025	21:15:06.450	50		54.23
			50	54.23
			50	54.23
14/11/2025	21:12:59.292	350		54.25
			350	54.25
			350	54.25
14/11/2025	21:12:45.316	340		54.20
			340	54.20
			340	54.20
14/11/2025	21:12:04.578	20		54.20
			20	54.20
			20	54.20
14/11/2025	21:11:53.038	100		54.22
			100	54.22
			100	54.22
14/11/2025	21:11:07.183	20		54.21
			20	54.21
			20	54.21
14/11/2025	21:10:24.753	60		54.27
			60	54.27
			60	54.27
14/11/2025	21:09:44.155	200		54.24
			200	54.24
			200	54.24
14/11/2025	21:09:16.586	55		54.22
			55	54.22
			55	54.22
14/11/2025	21:08:05.238	100		54.27
			100	54.27
			100	54.27
14/11/2025	21:07:39.835	25		54.26
			25	54.26
			25	54.26
14/11/2025	21:07:09.389	20		54.28
			20	54.28
			20	54.28
14/11/2025	21:06:36.462	50		54.28
			50	54.28
			50	54.28
14/11/2025	21:06:35.851	100		54.28
			100	54.28
			100	54.28
14/11/2025	21:06:08.927	50		54.32
			50	54.32
			50	54.32
14/11/2025	21:05:43.613	37		54.33
			37	54.33
			37	54.33
14/11/2025	21:04:34.714	75		54.29
			75	54.29
			75	54.29
14/11/2025	21:03:34.520	55		54.31
			55	54.31
			55	54.31
14/11/2025	21:00:56.425	5		54.35
			5	54.35
			5	54.35
14/11/2025	21:00:33.192	20		54.33
			20	54.33
			20	54.33
14/11/2025	20:53:26.712	100		54.30
			100	54.30
			100	54.30
14/11/2025	20:53:13.356	1 000		54.30
			1 000	54.30
			1 000	54.30
14/11/2025	20:52:52.568	5		54.29
			5	54.29
			5	54.29
14/11/2025	20:52:18.052	55		54.29
			55	54.29
			55	54.29
14/11/2025	20:51:39.211	10		54.27
			10	54.27
			10	54.27
14/11/2025	20:51:15.748	55		54.21
			55	54.21
			55	54.21
14/11/2025	20:50:51.740	3		54.17
			3	54.17
			3	54.17
14/11/2025	20:49:30.764	5		54.16
			5	54.16
			5	54.16
14/11/2025	20:48:59.321	100		54.20
			100	54.20
			100	54.20
14/11/2025	20:48:20.470	54		54.21
			54	54.21
			54	54.21
14/11/2025	20:47:55.971	200		54.26
			200	54.26
			200	54.26
14/11/2025	20:47:35.056	73		54.27
			73	54.27
			73	54.27
14/11/2025	20:46:29.178	5		54.21
			5	54.21
			5	54.21
14/11/2025	20:44:40.294	70		54.20
			70	54.20
			70	54.20
14/11/2025	20:44:01.226	300		54.17
			300	54.17
			300	54.17
14/11/2025	20:40:53.264	25		54.17
			25	54.17
			25	54.17
14/11/2025	20:40:40.885	40		54.17
			40	54.17
			40	54.17
14/11/2025	20:40:25.471	197		54.16
			197	54.16
			197	54.16
14/11/2025	20:40:25.346	200		54.16
			200	54.16
			200	54.16
14/11/2025	20:40:25.211	160		54.20
			160	54.20
			60	54.20
			100	54.20
14/11/2025	20:39:58.040	75		54.27
			75	54.27
			75	54.27
14/11/2025	20:39:36.446	500		54.28
			500	54.28
			500	54.28
14/11/2025	20:39:26.109	10		54.28
			10	54.28
			10	54.28
14/11/2025	20:38:07.445	75		54.26
			75	54.26
			75	54.26
14/11/2025	20:37:40.217	100		54.27
			100	54.27
			100	54.27
14/11/2025	20:36:55.833	1		54.29
			1	54.29
			1	54.29
14/11/2025	20:36:52.974	15		54.22
			15	54.22
			15	54.22
14/11/2025	20:36:48.288	60		54.22
			60	54.22
			60	54.22
14/11/2025	20:36:48.246	35		54.22
			5	54.22
			35	54.22
			30	54.22
14/11/2025	20:36:08.112	618		54.25
			276	54.25
			92	54.25
			200	54.25
			618	54.25
			50	54.25
14/11/2025	20:35:04.671	10		54.29
			10	54.29
			10	54.29
14/11/2025	20:34:42.883	58		54.30
			3	54.30
			15	54.30
			58	54.30
			10	54.30
			30	54.30
14/11/2025	20:33:35.881	100		54.32
			100	54.32
			100	54.32
14/11/2025	20:33:16.169	200		54.36
			200	54.36
			200	54.36
14/11/2025	20:32:47.377	800		54.34
			800	54.34
			800	54.34
14/11/2025	20:32:47.299	340		54.35
			100	54.35
			340	54.35
			40	54.35
			200	54.35
14/11/2025	20:31:55.266	10		54.33
			10	54.33
			10	54.33
14/11/2025	20:31:52.268	38		54.36
			38	54.36
			38	54.36
14/11/2025	20:31:40.201	75		54.40
			75	54.40
			75	54.40
14/11/2025	20:29:22.384	36		54.41
			36	54.41
			36	54.41
14/11/2025	20:27:18.455	30		54.36
			30	54.36
			30	54.36
14/11/2025	20:26:32.532	100		54.41
			100	54.41
			100	54.41
14/11/2025	20:26:05.482	100		54.37
			100	54.37
			100	54.37
14/11/2025	20:25:51.416	100		54.40
			100	54.40
			100	54.40
14/11/2025	20:25:43.581	404		54.44
			404	54.44
			404	54.44
14/11/2025	20:22:14.777	50		54.35
			50	54.35
			50	54.35
14/11/2025	20:21:39.852	25		54.37
			25	54.37
			25	54.37
14/11/2025	20:19:29.605	1 000		54.35
			1 000	54.35
			1 000	54.35
14/11/2025	20:19:26.400	20		54.40
			20	54.40
			20	54.40
14/11/2025	20:19:09.180	8		54.43
			8	54.43
			8	54.43
14/11/2025	20:17:40.494	1		54.37
			1	54.37
			1	54.37
14/11/2025	20:17:19.208	18		54.41
			18	54.41
			18	54.41
14/11/2025	20:16:51.430	15		54.44
			15	54.44
			15	54.44
14/11/2025	20:16:18.767	175		54.45
			175	54.45
			175	54.45
14/11/2025	20:15:36.477	115		54.45
			115	54.45
			115	54.45
14/11/2025	20:14:30.371	60		54.45
			60	54.45
			60	54.45
14/11/2025	20:14:12.166	197		54.46
			197	54.46
			197	54.46
14/11/2025	20:10:08.654	800		54.40
			800	54.40
			800	54.40
14/11/2025	20:09:40.625	3		54.36
			3	54.36
			3	54.36
14/11/2025	20:09:12.249	1		54.37
			1	54.37
			1	54.37
14/11/2025	20:06:58.987	20		54.45
			20	54.45
			20	54.45
14/11/2025	20:06:04.360	5		54.35
			5	54.35
			5	54.35
14/11/2025	20:05:56.382	2		54.39
			2	54.39
			2	54.39
14/11/2025	20:05:17.760	150		54.40
			150	54.40
			150	54.40
14/11/2025	20:04:21.035	27		54.46
			27	54.46
			27	54.46
14/11/2025	20:02:52.740	20		54.43
			20	54.43
			20	54.43
14/11/2025	20:00:25.011	250		54.41
			20	54.41
			210	54.41
			20	54.41
			250	54.41
14/11/2025	19:58:26.285	108		54.46
			108	54.46
			108	54.46
14/11/2025	19:56:58.551	10		54.48
			10	54.48
			10	54.48
14/11/2025	19:56:16.152	138		54.42
			138	54.42
			138	54.42
14/11/2025	19:55:29.612	100		54.41
			100	54.41
			100	54.41
14/11/2025	19:54:34.978	30		54.40
			30	54.40
			30	54.40
14/11/2025	19:54:05.703	9		54.39
			9	54.39
			9	54.39
14/11/2025	19:50:55.777	200		54.36
			200	54.36
			200	54.36
14/11/2025	19:49:46.750	250		54.34
			250	54.34
			250	54.34
14/11/2025	19:49:18.818	30		54.33
			30	54.33
			30	54.33
14/11/2025	19:48:27.863	165		54.31
			165	54.31
			165	54.31
14/11/2025	19:48:03.991	300		54.33
			300	54.33
			300	54.33
14/11/2025	19:47:57.532	28		54.36
			28	54.36
			28	54.36
14/11/2025	19:46:30.215	200		54.41
			200	54.41
			200	54.41
14/11/2025	19:45:56.657	37		54.40
			37	54.40
			37	54.40
14/11/2025	19:45:49.837	100		54.39
			100	54.39
			100	54.39
14/11/2025	19:45:18.780	5		54.42
			5	54.42
			5	54.42
14/11/2025	19:45:17.382	100		54.42
			100	54.42
			100	54.42
14/11/2025	19:44:53.319	270		54.40
			10	54.40
			270	54.40
			10	54.40
			250	54.40
14/11/2025	19:44:40.288	9		54.41
			9	54.41
			9	54.41
14/11/2025	19:44:24.843	17		54.41
			17	54.41
			17	54.41
14/11/2025	19:44:23.806	17		54.45
			17	54.45
			17	54.45
14/11/2025	19:43:54.267	45		54.46
			45	54.46
			45	54.46
14/11/2025	19:43:28.112	50		54.45
			50	54.45
			50	54.45
14/11/2025	19:42:58.688	200		54.50
			200	54.50
			200	54.50
14/11/2025	19:42:48.236	8		54.50
			8	54.50
			8	54.50
14/11/2025	19:42:37.238	20		54.50
			20	54.50
			20	54.50
14/11/2025	19:40:56.246	100		54.42
			20	54.42
			7	54.42
			100	54.42
			53	54.42
			20	54.42
14/11/2025	19:40:11.515	20		54.48
			20	54.48
			20	54.48
14/11/2025	19:40:05.164	101		54.50
			10	54.50
			91	54.50
			101	54.50
14/11/2025	19:39:30.123	9		54.55
			9	54.55
			9	54.55
14/11/2025	19:39:10.705	6		54.53
			6	54.53
			6	54.53
14/11/2025	19:39:01.144	50		54.51
			50	54.51
			50	54.51
14/11/2025	19:38:31.321	1 252		54.57
			1 252	54.57
			1 252	54.57
14/11/2025	19:37:48.521	2 000		54.57
			2 000	54.57
			2 000	54.57
14/11/2025	19:37:37.952	20		54.60
			20	54.60
			20	54.60
14/11/2025	19:36:24.062	100		54.60
			100	54.60
			100	54.60
14/11/2025	19:33:18.952	183		54.63
			183	54.63
			183	54.63
14/11/2025	19:28:39.094	3		54.54
			3	54.54
			3	54.54
14/11/2025	19:28:25.543	5		54.54
			5	54.54
			5	54.54
14/11/2025	19:28:00.947	18		54.55
			18	54.55
			18	54.55
14/11/2025	19:26:30.392	10		54.50
			10	54.50
			10	54.50
14/11/2025	19:26:07.357	200		54.49
			200	54.49
			200	54.49
14/11/2025	19:25:59.475	100		54.48
			100	54.48
			100	54.48
14/11/2025	19:25:55.843	100		54.50
			100	54.50
			100	54.50
14/11/2025	19:25:46.506	1 685		54.50
			85	54.50
			1 685	54.50
			1 000	54.50
			100	54.50
			100	54.50
			35	54.50
			250	54.50
			10	54.50
			105	54.50
14/11/2025	19:25:43.173	33		54.53
			33	54.53
			33	54.53
14/11/2025	19:24:52.103	4		54.54
			4	54.54
			4	54.54
14/11/2025	19:24:47.284	24		54.51
			24	54.51
			24	54.51
14/11/2025	19:24:32.867	300		54.51
			100	54.51
			200	54.51
			300	54.51
14/11/2025	19:23:50.781	35		54.49
			35	54.49
			5	54.49
			30	54.49
14/11/2025	19:23:48.656	35		54.52
			35	54.52
			35	54.52
14/11/2025	19:22:16.436	60		54.57
			60	54.57
			60	54.57
14/11/2025	19:19:18.297	100		54.64
			100	54.64
			100	54.64
14/11/2025	19:18:46.256	274		54.63
			274	54.63
			274	54.63
14/11/2025	19:18:37.922	1 000		54.62
			1 000	54.62
			1 000	54.62
14/11/2025	19:18:17.499	190		54.68
			190	54.68
			190	54.68
14/11/2025	19:17:02.120	30		54.83
			30	54.83
			30	54.83
14/11/2025	19:16:09.752	2 000		54.77
			2 000	54.77
			2 000	54.77
14/11/2025	19:16:03.950	17		54.75
			17	54.75
			17	54.75
14/11/2025	19:14:23.032	50		54.77
			50	54.77
			50	54.77
14/11/2025	19:13:00.986	33		54.72
			33	54.72
			33	54.72
14/11/2025	19:11:07.314	8		54.59
			8	54.59
			8	54.59
14/11/2025	19:10:24.368	50		54.65
			50	54.65
			50	54.65
14/11/2025	19:09:56.244	50		54.58
			50	54.58
			50	54.58
14/11/2025	19:09:35.528	18		54.58
			18	54.58
			18	54.58
14/11/2025	19:08:15.781	24		54.57
			24	54.57
			24	54.57
14/11/2025	19:08:02.410	29		54.59
			29	54.59
			29	54.59
14/11/2025	19:07:21.424	30		54.52
			30	54.52
			30	54.52
14/11/2025	19:06:00.793	11		54.52
			11	54.52
			11	54.52
14/11/2025	19:05:59.360	700		54.52
			700	54.52
			700	54.52
14/11/2025	19:05:48.103	183		54.52
			183	54.52
			183	54.52
14/11/2025	19:04:09.082	100		54.55
			100	54.55
			100	54.55
14/11/2025	19:03:48.590	95		54.55
			70	54.55
			95	54.55
			25	54.55
14/11/2025	19:03:31.267	35		54.58
			35	54.58
			35	54.58
14/11/2025	19:03:04.600	120		54.58
			20	54.58
			120	54.58
			100	54.58
14/11/2025	19:02:50.879	19		54.59
			19	54.59
			19	54.59
14/11/2025	19:02:26.014	15		54.56
			15	54.56
			15	54.56
14/11/2025	19:02:06.057	5		54.65
			5	54.65
			5	54.65
14/11/2025	19:01:31.109	300		54.70
			300	54.70
			300	54.70
14/11/2025	19:01:18.729	20		54.70
			20	54.70
			20	54.70
14/11/2025	19:01:15.118	9		54.74
			9	54.74
			9	54.74
14/11/2025	18:59:07.679	100		54.71
			45	54.71
			55	54.71
			100	54.71
14/11/2025	18:58:54.437	70		54.75
			70	54.75
			70	54.75
14/11/2025	18:57:28.961	200		54.80
			200	54.80
			200	54.80
14/11/2025	18:56:15.743	500		54.79
			500	54.79
			500	54.79
14/11/2025	18:56:04.044	100		54.79
			100	54.79
			100	54.79
14/11/2025	18:55:36.016	100		54.75
			100	54.75
			100	54.75
14/11/2025	18:54:55.009	20		54.72
			20	54.72
			20	54.72
14/11/2025	18:54:38.796	50		54.69
			50	54.69
			50	54.69
14/11/2025	18:52:16.173	8		54.60
			8	54.60
			8	54.60
14/11/2025	18:51:55.502	30		54.55
			30	54.55
			30	54.55
14/11/2025	18:51:22.499	200		54.62
			200	54.62
			200	54.62
14/11/2025	18:51:05.348	259		54.58
			259	54.58
			259	54.58
14/11/2025	18:51:05.273	2 000		54.58
			2 000	54.58
			2 000	54.58
14/11/2025	18:51:03.724	500		54.65
			500	54.65
			500	54.65
14/11/2025	18:51:03.162	150		54.65
			150	54.65
			150	54.65
14/11/2025	18:50:43.913	20		54.70
			20	54.70
			20	54.70
14/11/2025	18:50:31.528	2 000		54.70
			2 000	54.70
			2 000	54.70
14/11/2025	18:50:19.427	250		54.72
			250	54.72
			250	54.72
14/11/2025	18:50:11.587	100		54.71
			100	54.71
			100	54.71
14/11/2025	18:49:23.072	300		54.74
			300	54.74
			300	54.74
14/11/2025	18:48:49.459	80		54.75
			80	54.75
			80	54.75
14/11/2025	18:48:31.538	50		54.76
			50	54.76
			50	54.76
14/11/2025	18:48:14.700	38		54.75
			38	54.75
			38	54.75
14/11/2025	18:48:11.652	10		54.76
			10	54.76
			10	54.76
14/11/2025	18:48:09.032	50		54.77
			50	54.77
			50	54.77
14/11/2025	18:47:42.254	600		54.80
			600	54.80
			600	54.80
14/11/2025	18:46:54.394	8		54.80
			8	54.80
			8	54.80
14/11/2025	18:46:42.282	300		54.82
			300	54.82
			300	54.82
14/11/2025	18:46:02.184	50		54.83
			50	54.83
			50	54.83
14/11/2025	18:46:01.251	50		54.86
			50	54.86
			50	54.86
14/11/2025	18:45:50.486	10		54.87
			10	54.87
			10	54.87
14/11/2025	18:45:34.321	150		54.83
			150	54.83
			150	54.83
14/11/2025	18:44:51.622	40		54.82
			40	54.82
			40	54.82
14/11/2025	18:44:29.446	106		54.80
			25	54.80
			106	54.80
			6	54.80
			75	54.80
14/11/2025	18:44:14.129	100		54.85
			100	54.85
			100	54.85
14/11/2025	18:44:14.001	60		54.85
			60	54.85
			60	54.85
14/11/2025	18:44:10.114	50		54.88
			50	54.88
			50	54.88
14/11/2025	18:44:06.744	41		54.89
			41	54.89
			41	54.89
14/11/2025	18:42:07.925	18		54.94
			18	54.94
			18	54.94
14/11/2025	18:41:59.307	25		54.95
			25	54.95
			25	54.95
14/11/2025	18:41:24.876	30		54.96
			30	54.96
			30	54.96
14/11/2025	18:41:17.882	25		54.99
			25	54.99
			25	54.99
14/11/2025	18:40:50.153	10		55.00
			10	55.00
			10	55.00
14/11/2025	18:40:49.368	209		55.02
			209	55.02
			209	55.02
14/11/2025	18:40:12.282	10		55.11
			10	55.11
			10	55.11
14/11/2025	18:37:32.098	10		55.09
			10	55.09
			10	55.09
14/11/2025	18:36:42.810	4		55.12
			4	55.12
			4	55.12
14/11/2025	18:35:48.217	100		55.12
			100	55.12
			100	55.12
14/11/2025	18:35:13.937	90		55.10
			90	55.10
			90	55.10
14/11/2025	18:35:07.921	1		55.13
			1	55.13
			1	55.13
14/11/2025	18:34:18.101	17		55.07
			17	55.07
			17	55.07
14/11/2025	18:33:27.868	250		54.96
			250	54.96
			250	54.96
14/11/2025	18:33:07.081	250		54.96
			250	54.96
			250	54.96
14/11/2025	18:33:02.721	17		54.93
			17	54.93
			17	54.93
14/11/2025	18:32:43.451	300		54.97
			300	54.97
			300	54.97
14/11/2025	18:32:06.703	200		55.03
			200	55.03
			200	55.03
14/11/2025	18:32:01.380	10		55.02
			10	55.02
			10	55.02
14/11/2025	18:31:39.062	224		55.00
			10	55.00
			36	55.00
			100	55.00
			78	55.00
			224	55.00
14/11/2025	18:30:31.269	33		55.04
			33	55.04
			33	55.04
14/11/2025	18:29:29.978	47		55.05
			47	55.05
			47	55.05
14/11/2025	18:28:00.279	55		55.04
			55	55.04
			55	55.04
14/11/2025	18:27:16.115	8		55.01
			8	55.01
			8	55.01
14/11/2025	18:24:19.324	37		55.20
			37	55.20
			37	55.20
14/11/2025	18:22:27.094	50		55.22
			50	55.22
			50	55.22
14/11/2025	18:22:11.080	20		55.18
			20	55.18
			20	55.18
14/11/2025	18:21:18.464	30		55.25
			30	55.25
			30	55.25
14/11/2025	18:19:45.075	15		55.24
			15	55.24
			15	55.24
14/11/2025	18:19:41.230	4		55.24
			4	55.24
			4	55.24
14/11/2025	18:17:01.043	50		55.31
			50	55.31
			50	55.31
14/11/2025	18:16:42.817	47		55.24
			47	55.24
			47	55.24
14/11/2025	18:15:58.156	130		55.25
			100	55.25
			30	55.25
			130	55.25
14/11/2025	18:15:46.380	50		55.26
			50	55.26
			50	55.26
14/11/2025	18:14:01.301	100		55.43
			100	55.43
			100	55.43
14/11/2025	18:12:38.253	30		55.43
			30	55.43
			30	55.43
14/11/2025	18:11:34.147	40		55.41
			40	55.41
			40	55.41
14/11/2025	18:10:47.452	5		55.47
			5	55.47
			5	55.47
14/11/2025	18:10:04.530	200		55.40
			200	55.40
			200	55.40
14/11/2025	18:09:01.079	70		55.37
			70	55.37
			70	55.37
14/11/2025	18:06:27.299	73		55.39
			73	55.39
			73	55.39
14/11/2025	18:05:03.417	20		55.39
			20	55.39
			20	55.39
14/11/2025	18:04:14.934	100		55.37
			100	55.37
			100	55.37
14/11/2025	18:03:26.117	45		55.37
			45	55.37
			45	55.37
14/11/2025	18:02:33.395	90		55.36
			90	55.36
			90	55.36
14/11/2025	18:00:07.298	200		55.36
			200	55.36
			200	55.36
14/11/2025	17:59:08.774	50		55.31
			50	55.31
			50	55.31
14/11/2025	17:57:57.776	50		55.38
			50	55.38
			50	55.38
14/11/2025	17:57:53.885	550		55.38
			550	55.38
			550	55.38
14/11/2025	17:55:36.571	30		55.33
			30	55.33
			30	55.33
14/11/2025	17:54:41.418	25		55.32
			25	55.32
			25	55.32
14/11/2025	17:54:08.847	20		55.26
			20	55.26
			20	55.26
14/11/2025	17:49:12.016	50		55.35
			50	55.35
			50	55.35
14/11/2025	17:48:51.738	90		55.34
			90	55.34
			90	55.34
14/11/2025	17:45:43.303	22		55.38
			22	55.38
			22	55.38
14/11/2025	17:45:26.490	2		55.39
			2	55.39
			2	55.39

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: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice