Tradegate Exchange

PepsiCo Inc.

399

435

119.98

Date	Time	Volume	Order Volume	Price
30/04/2025	16:57:24.319	100		118.52
			100	118.52
			100	118.52
30/04/2025	16:57:15.444	14		118.50
			14	118.50
			14	118.50
30/04/2025	16:56:31.692	94		118.52
			94	118.52
			94	118.52
30/04/2025	16:53:49.334	15		118.66
			15	118.66
			15	118.66
30/04/2025	16:53:03.824	17		118.56
			17	118.56
			17	118.56
30/04/2025	16:51:03.978	31		118.42
			31	118.42
			31	118.42
30/04/2025	16:42:08.479	1		118.02
			1	118.02
			1	118.02
30/04/2025	16:39:38.306	1		118.04
			1	118.04
			1	118.04
30/04/2025	16:37:46.780	6		117.84
			6	117.84
			6	117.84
30/04/2025	16:37:08.816	4		117.90
			4	117.90
			4	117.90
30/04/2025	16:36:59.302	4		117.90
			4	117.90
			4	117.90
30/04/2025	16:35:43.578	500		118.02
			500	118.02
			500	118.02
30/04/2025	16:29:01.379	25		117.68
			25	117.68
			25	117.68
30/04/2025	16:27:51.978	425		117.52
			425	117.52
			425	117.52
30/04/2025	16:25:03.413	30		117.50
			30	117.50
			30	117.50
30/04/2025	16:25:02.287	34		117.48
			34	117.48
			34	117.48
30/04/2025	16:25:01.402	34		117.48
			34	117.48
			34	117.48
30/04/2025	16:24:40.973	40		117.54
			40	117.54
			40	117.54
30/04/2025	16:24:09.035	425		117.46
			425	117.46
			425	117.46
30/04/2025	16:23:59.526	84		117.48
			84	117.48
			84	117.48
30/04/2025	16:23:31.045	50		117.42
			50	117.42
			50	117.42
30/04/2025	16:23:14.123	4		117.38
			4	117.38
			4	117.38
30/04/2025	16:22:02.551	50		117.36
			50	117.36
			50	117.36
30/04/2025	16:21:34.584	2		117.32
			2	117.32
			2	117.32
30/04/2025	16:21:33.285	15		117.30
			15	117.30
			15	117.30
30/04/2025	16:20:28.757	10		117.40
			10	117.40
			10	117.40
30/04/2025	16:18:47.214	3		117.36
			3	117.36
			3	117.36
30/04/2025	16:17:59.700	1		117.52
			1	117.52
			1	117.52
30/04/2025	16:17:36.698	10		117.48
			10	117.48
			10	117.48
30/04/2025	16:15:43.307	40		117.50
			40	117.50
			40	117.50
30/04/2025	16:14:16.548	10		117.42
			10	117.42
			10	117.42
30/04/2025	16:11:27.447	10		117.54
			10	117.54
			10	117.54
30/04/2025	16:08:56.534	2		117.30
			2	117.30
			2	117.30
30/04/2025	16:07:53.351	5		117.36
			5	117.36
			5	117.36
30/04/2025	16:06:56.148	10		117.38
			10	117.38
			10	117.38
30/04/2025	16:04:38.297	13		117.42
			13	117.42
			13	117.42
30/04/2025	16:03:02.879	110		117.20
			110	117.20
			60	117.20
			50	117.20
30/04/2025	16:03:01.368	19		117.30
			19	117.30
			19	117.30
30/04/2025	16:02:48.045	16		117.36
			16	117.36
			16	117.36
30/04/2025	16:00:14.241	19		117.44
			19	117.44
			19	117.44
30/04/2025	15:58:43.521	30		117.34
			30	117.34
			30	117.34
30/04/2025	15:58:02.521	16		117.40
			16	117.40
			16	117.40
30/04/2025	15:57:04.670	55		117.54
			55	117.54
			55	117.54
30/04/2025	15:56:36.267	16		117.54
			16	117.54
			16	117.54
30/04/2025	15:56:09.442	18		117.56
			18	117.56
			18	117.56
30/04/2025	15:54:31.126	110		117.50
			110	117.50
			110	117.50
30/04/2025	15:54:08.025	16		117.48
			16	117.48
			16	117.48
30/04/2025	15:52:47.083	100		117.48
			100	117.48
			100	117.48
30/04/2025	15:52:31.950	127		117.50
			127	117.50
			127	117.50
30/04/2025	15:52:23.575	30		117.54
			30	117.54
			30	117.54
30/04/2025	15:48:45.504	31		117.76
			31	117.76
			31	117.76
30/04/2025	15:48:37.712	29		117.78
			29	117.78
			29	117.78
30/04/2025	15:48:13.624	24		117.76
			24	117.76
			24	117.76
30/04/2025	15:47:43.548	36		117.84
			36	117.84
			36	117.84
30/04/2025	15:47:33.066	20		117.80
			20	117.80
			3	117.80
			17	117.80
30/04/2025	15:46:47.943	8		117.90
			8	117.90
			8	117.90
30/04/2025	15:45:56.108	20		117.98
			20	117.98
			20	117.98
30/04/2025	15:45:11.774	971		118.00
			50	118.00
			5	118.00
			10	118.00
			4	118.00
			5	118.00
			10	118.00
			971	118.00
			847	118.00
			40	118.00
30/04/2025	15:45:11.682	10		118.04
			10	118.04
			10	118.04
30/04/2025	15:45:02.166	40		118.16
			40	118.16
			40	118.16
30/04/2025	15:44:56.302	100		118.08
			100	118.08
			100	118.08
30/04/2025	15:44:31.880	100		118.16
			100	118.16
			100	118.16
30/04/2025	15:40:09.537	15		118.30
			15	118.30
			15	118.30
30/04/2025	15:39:33.079	32		118.32
			32	118.32
			32	118.32
30/04/2025	15:36:35.886	1		118.40
			1	118.40
			1	118.40
30/04/2025	15:36:26.651	60		118.68
			60	118.68
			60	118.68
30/04/2025	15:36:25.972	19		118.68
			19	118.68
			19	118.68
30/04/2025	15:34:30.021	21		118.60
			21	118.60
			21	118.60
30/04/2025	15:33:53.946	10		118.70
			10	118.70
			10	118.70
30/04/2025	15:33:08.825	5		119.18
			5	119.18
			5	119.18
30/04/2025	15:32:45.547	23		119.22
			23	119.22
			23	119.22
30/04/2025	15:32:06.304	10		119.78
			10	119.78
			10	119.78
30/04/2025	15:27:50.141	12		119.22
			12	119.22
			12	119.22
30/04/2025	15:23:26.731	10		119.00
			10	119.00
			10	119.00
30/04/2025	15:18:53.958	5		119.14
			5	119.14
			5	119.14
30/04/2025	15:15:48.581	18		119.16
			18	119.16
			18	119.16
30/04/2025	15:14:06.834	15		119.20
			15	119.20
			15	119.20
30/04/2025	15:12:41.515	12		119.20
			12	119.20
			12	119.20
30/04/2025	15:12:16.384	10		119.20
			10	119.20
			10	119.20
30/04/2025	15:11:51.226	10		119.20
			10	119.20
			10	119.20
30/04/2025	15:11:26.546	25		118.84
			25	118.84
			25	118.84
30/04/2025	15:11:22.472	10		119.20
			10	119.20
			10	119.20
30/04/2025	15:10:28.507	170		119.16
			170	119.16
			170	119.16
30/04/2025	15:10:10.123	7		118.84
			7	118.84
			7	118.84
30/04/2025	15:09:26.787	45		119.16
			45	119.16
			45	119.16
30/04/2025	15:09:09.545	14		119.16
			14	119.16
			14	119.16
30/04/2025	15:07:18.110	10		119.14
			10	119.14
			10	119.14
30/04/2025	15:03:34.993	3		118.80
			3	118.80
			3	118.80
30/04/2025	15:00:31.817	12		118.94
			12	118.94
			12	118.94
30/04/2025	14:52:26.945	10		118.84
			10	118.84
			10	118.84
30/04/2025	14:51:41.011	233		118.98
			47	118.98
			169	118.98
			17	118.98
			15	118.98
			170	118.98
			48	118.98
30/04/2025	14:50:09.068	170		118.98
			170	118.98
			170	118.98
30/04/2025	14:50:09.011	107		118.98
			107	118.98
			107	118.98
30/04/2025	14:50:08.456	38		118.98
			38	118.98
			38	118.98
30/04/2025	14:50:08.313	49		118.98
			6	118.98
			38	118.98
			49	118.98
			5	118.98
30/04/2025	14:49:39.007	13		118.48
			13	118.48
			13	118.48
30/04/2025	14:47:51.757	12		118.46
			12	118.46
			12	118.46
30/04/2025	14:46:31.646	6		118.46
			6	118.46
			6	118.46
30/04/2025	14:40:15.700	13		118.48
			13	118.48
			13	118.48
30/04/2025	14:39:11.514	130		118.48
			130	118.48
			130	118.48
30/04/2025	14:28:05.874	45		118.76
			45	118.76
			45	118.76
30/04/2025	14:26:23.762	12		118.78
			12	118.78
			12	118.78
30/04/2025	14:18:46.257	84		118.74
			84	118.74
			84	118.74
30/04/2025	14:18:25.564	5		118.74
			5	118.74
			5	118.74
30/04/2025	14:16:40.441	8		118.86
			8	118.86
			8	118.86
30/04/2025	14:15:59.732	4		118.84
			4	118.84
			4	118.84
30/04/2025	14:14:20.850	10		118.96
			10	118.96
			10	118.96
30/04/2025	14:11:26.338	4		119.02
			4	119.02
			4	119.02
30/04/2025	14:09:50.943	4		119.02
			4	119.02
			4	119.02
30/04/2025	14:09:50.873	37		119.02
			18	119.02
			19	119.02
			37	119.02
30/04/2025	14:08:01.970	5		118.72
			5	118.72
			5	118.72
30/04/2025	14:01:40.330	12		118.38
			12	118.38
			12	118.38
30/04/2025	13:54:30.320	21		118.72
			21	118.72
			21	118.72
30/04/2025	13:54:05.566	31		118.72
			31	118.72
			31	118.72
30/04/2025	13:51:05.691	66		118.70
			66	118.70
			66	118.70
30/04/2025	13:49:15.412	1		118.70
			1	118.70
			1	118.70
30/04/2025	13:39:47.758	20		118.70
			20	118.70
			20	118.70
30/04/2025	13:37:48.367	25		118.70
			25	118.70
			25	118.70
30/04/2025	13:36:52.861	20		118.58
			20	118.58
			20	118.58
30/04/2025	13:36:36.954	150		118.60
			150	118.60
			150	118.60
30/04/2025	13:36:32.198	2		118.58
			2	118.58
			2	118.58
30/04/2025	13:36:29.621	135		118.58
			135	118.58
			135	118.58
30/04/2025	13:35:28.925	100		118.58
			100	118.58
			100	118.58
30/04/2025	13:34:58.358	70		118.58
			70	118.58
			70	118.58
30/04/2025	13:33:44.086	10		118.58
			10	118.58
			10	118.58
30/04/2025	13:29:58.787	150		118.44
			150	118.44
			150	118.44
30/04/2025	13:29:13.955	67		118.32
			67	118.32
			67	118.32
30/04/2025	13:29:12.642	58		118.32
			58	118.32
			43	118.32
			15	118.32
30/04/2025	13:28:38.502	45		118.36
			43	118.36
			45	118.36
			2	118.36
30/04/2025	13:24:17.525	5		118.58
			5	118.58
			5	118.58
30/04/2025	13:23:09.240	5		118.58
			5	118.58
			5	118.58
30/04/2025	13:21:39.624	6		118.58
			6	118.58
			6	118.58
30/04/2025	13:18:10.827	16		118.58
			16	118.58
			16	118.58
30/04/2025	13:14:53.870	5		118.58
			5	118.58
			5	118.58
30/04/2025	13:12:17.427	150		118.58
			150	118.58
			150	118.58
30/04/2025	13:09:41.679	113		118.58
			113	118.58
			113	118.58
30/04/2025	13:09:30.361	10		118.58
			10	118.58
			10	118.58
30/04/2025	13:08:07.191	17		118.58
			17	118.58
			17	118.58
30/04/2025	13:07:41.109	18		118.58
			18	118.58
			18	118.58
30/04/2025	13:04:12.301	1		118.58
			1	118.58
			1	118.58
30/04/2025	13:03:47.800	8		118.32
			8	118.32
			8	118.32
30/04/2025	13:01:50.066	130		118.54
			130	118.54
			130	118.54
30/04/2025	13:01:14.449	1		118.54
			1	118.54
			1	118.54
30/04/2025	12:59:14.324	10		118.54
			10	118.54
			10	118.54
30/04/2025	12:57:11.347	1		118.54
			1	118.54
			1	118.54
30/04/2025	12:48:30.002	5		118.54
			5	118.54
			5	118.54
30/04/2025	12:48:22.280	10		118.54
			10	118.54
			10	118.54
30/04/2025	12:48:19.715	3		118.54
			3	118.54
			3	118.54
30/04/2025	12:45:05.002	16		118.54
			16	118.54
			16	118.54
30/04/2025	12:37:12.149	85		118.54
			85	118.54
			85	118.54
30/04/2025	12:30:45.354	1		118.06
			1	118.06
			1	118.06
30/04/2025	12:30:24.915	4		118.54
			4	118.54
			4	118.54
30/04/2025	12:25:01.574	2		118.54
			2	118.54
			2	118.54
30/04/2025	12:24:40.525	25		118.54
			25	118.54
			25	118.54
30/04/2025	12:11:13.779	60		118.04
			60	118.04
			60	118.04
30/04/2025	12:07:44.174	50		118.54
			50	118.54
			50	118.54
30/04/2025	12:07:09.534	400		118.04
			400	118.04
			25	118.04
			365	118.04
			10	118.04
30/04/2025	12:06:46.983	130		118.44
			130	118.44
			130	118.44
30/04/2025	12:06:08.802	130		118.44
			130	118.44
			130	118.44
30/04/2025	12:04:00.753	300		118.60
			300	118.60
			300	118.60
30/04/2025	12:03:51.300	15		118.58
			15	118.58
			15	118.58
30/04/2025	12:03:36.236	80		118.58
			80	118.58
			80	118.58
30/04/2025	12:03:21.205	28		118.58
			28	118.58
			28	118.58
30/04/2025	12:03:00.237	144		118.50
			144	118.50
			144	118.50
30/04/2025	12:02:30.439	26		118.48
			26	118.48
			26	118.48
30/04/2025	12:01:10.439	9		118.48
			9	118.48
			9	118.48
30/04/2025	12:01:07.630	26		118.48
			26	118.48
			26	118.48
30/04/2025	12:01:02.161	7		118.36
			7	118.36
			7	118.36
30/04/2025	11:58:39.722	46		118.36
			40	118.36
			6	118.36
			46	118.36
30/04/2025	11:58:33.093	25		118.48
			25	118.48
			25	118.48
30/04/2025	11:56:39.015	2		118.48
			2	118.48
			2	118.48
30/04/2025	11:55:18.493	6		118.50
			6	118.50
			6	118.50
30/04/2025	11:53:33.839	85		118.40
			85	118.40
			85	118.40
30/04/2025	11:53:03.834	3		118.40
			3	118.40
			3	118.40
30/04/2025	11:52:05.712	26		118.40
			26	118.40
			26	118.40
30/04/2025	11:51:42.279	50		118.40
			50	118.40
			50	118.40
30/04/2025	11:48:50.573	4		118.38
			4	118.38
			4	118.38
30/04/2025	11:48:44.991	5		118.38
			5	118.38
			5	118.38
30/04/2025	11:48:44.288	5		118.38
			5	118.38
			5	118.38
30/04/2025	11:48:43.581	5		118.38
			5	118.38
			5	118.38
30/04/2025	11:48:42.882	5		118.38
			5	118.38
			5	118.38
30/04/2025	11:47:07.812	3		118.38
			3	118.38
			3	118.38
30/04/2025	11:46:57.567	20		118.38
			20	118.38
			20	118.38
30/04/2025	11:46:56.402	2		118.38
			2	118.38
			2	118.38
30/04/2025	11:46:49.314	4		118.38
			4	118.38
			4	118.38
30/04/2025	11:44:14.033	25		118.38
			25	118.38
			25	118.38
30/04/2025	11:43:32.542	9		118.38
			9	118.38
			9	118.38
30/04/2025	11:40:32.434	10		118.38
			10	118.38
			10	118.38
30/04/2025	11:39:48.980	1		118.38
			1	118.38
			1	118.38
30/04/2025	11:38:41.908	22		118.38
			22	118.38
			22	118.38
30/04/2025	11:30:32.370	8		118.26
			8	118.26
			8	118.26
30/04/2025	11:29:38.398	20		118.38
			20	118.38
			20	118.38
30/04/2025	11:29:27.405	7		118.38
			7	118.38
			7	118.38
30/04/2025	11:27:49.442	35		118.38
			35	118.38
			35	118.38
30/04/2025	11:26:40.222	1		118.26
			1	118.26
			1	118.26
30/04/2025	11:26:32.401	15		118.38
			15	118.38
			15	118.38
30/04/2025	11:19:50.949	170		118.30
			170	118.30
			170	118.30
30/04/2025	11:18:22.584	2		118.22
			1	118.22
			1	118.22
			2	118.22
30/04/2025	11:15:39.967	43		118.22
			43	118.22
			43	118.22
30/04/2025	11:13:16.680	18		118.40
			18	118.40
			18	118.40
30/04/2025	11:13:03.723	18		118.40
			18	118.40
			18	118.40
30/04/2025	11:09:35.854	18		118.48
			18	118.48
			18	118.48
30/04/2025	11:06:51.221	3		118.30
			3	118.30
			3	118.30
30/04/2025	11:06:35.211	1		118.60
			1	118.60
			1	118.60
30/04/2025	11:06:25.936	21		118.60
			21	118.60
			21	118.60
30/04/2025	11:06:21.710	1		118.60
			1	118.60
			1	118.60
30/04/2025	10:59:57.434	6		118.62
			6	118.62
			6	118.62
30/04/2025	10:51:49.273	3		118.62
			3	118.62
			3	118.62
30/04/2025	10:51:05.504	9		118.62
			9	118.62
			9	118.62
30/04/2025	10:50:39.346	10		118.60
			10	118.60
			10	118.60
30/04/2025	10:50:39.067	20		118.62
			20	118.62
			20	118.62
30/04/2025	10:50:39.021	130		118.62
			130	118.62
			130	118.62
30/04/2025	10:47:26.290	10		118.70
			10	118.70
			10	118.70
30/04/2025	10:46:56.482	3		118.70
			3	118.70
			3	118.70
30/04/2025	10:45:00.967	10		118.72
			10	118.72
			10	118.72
30/04/2025	10:44:33.290	130		118.72
			130	118.72
			130	118.72
30/04/2025	10:44:13.764	5		118.88
			5	118.88
			5	118.88
30/04/2025	10:42:27.239	115		118.74
			115	118.74
			115	118.74
30/04/2025	10:42:27.180	130		118.74
			130	118.74
			130	118.74
30/04/2025	10:37:44.176	15		118.74
			15	118.74
			15	118.74
30/04/2025	10:35:40.888	10		118.74
			10	118.74
			10	118.74
30/04/2025	10:34:01.903	18		118.46
			14	118.46
			4	118.46
			18	118.46
30/04/2025	10:33:50.945	13		118.74
			13	118.74
			13	118.74
30/04/2025	10:32:57.340	1		118.62
			1	118.62
			1	118.62
30/04/2025	10:32:56.633	1		118.62
			1	118.62
			1	118.62
30/04/2025	10:32:18.648	5		118.76
			5	118.76
			5	118.76
30/04/2025	10:31:55.032	82		118.76
			82	118.76
			82	118.76
30/04/2025	10:31:11.824	4		118.46
			4	118.46
			4	118.46
30/04/2025	10:30:58.823	4		118.48
			4	118.48
			4	118.48
30/04/2025	10:28:05.176	11		118.72
			11	118.72
			11	118.72
30/04/2025	10:25:41.141	5		118.84
			5	118.84
			5	118.84
30/04/2025	10:23:22.911	200		118.60
			200	118.60
			200	118.60
30/04/2025	10:22:51.093	127		118.58
			127	118.58
			127	118.58
30/04/2025	10:20:15.926	14		118.58
			14	118.58
			14	118.58
30/04/2025	10:19:49.912	10		118.22
			10	118.22
			10	118.22
30/04/2025	10:19:17.315	7		118.58
			7	118.58
			7	118.58
30/04/2025	10:19:13.178	15		118.58
			15	118.58
			15	118.58
30/04/2025	10:16:59.073	125		118.22
			25	118.22
			125	118.22
			100	118.22
30/04/2025	10:16:18.325	2		118.58
			2	118.58
			2	118.58
30/04/2025	10:15:10.302	20		118.56
			20	118.56
			20	118.56
30/04/2025	10:13:31.835	10		118.54
			10	118.54
			10	118.54
30/04/2025	10:05:35.504	10		118.54
			10	118.54
			10	118.54
30/04/2025	10:05:28.746	50		118.54
			50	118.54
			26	118.54
			24	118.54
30/04/2025	10:05:22.266	4		118.50
			4	118.50
			4	118.50
30/04/2025	10:05:22.046	25		118.50
			25	118.50
			25	118.50
30/04/2025	10:05:01.316	4		118.20
			4	118.20
			4	118.20
30/04/2025	10:02:33.928	4		118.50
			4	118.50
			4	118.50
30/04/2025	10:00:36.002	6		118.50
			6	118.50
			6	118.50
30/04/2025	09:59:23.262	1		118.50
			1	118.50
			1	118.50
30/04/2025	09:59:06.788	3		118.50
			3	118.50
			3	118.50
30/04/2025	09:58:28.927	20		118.50
			20	118.50
			20	118.50
30/04/2025	09:57:18.159	6		118.50
			6	118.50
			6	118.50
30/04/2025	09:56:12.122	17		118.50
			17	118.50
			17	118.50
30/04/2025	09:55:58.437	47		118.50
			47	118.50
			47	118.50
30/04/2025	09:50:43.999	5		118.50
			5	118.50
			5	118.50
30/04/2025	09:48:08.609	1		118.50
			1	118.50
			1	118.50
30/04/2025	09:46:02.930	59		118.20
			59	118.20
			59	118.20
30/04/2025	09:45:42.191	1		118.50
			1	118.50
			1	118.50
30/04/2025	09:44:06.039	5		118.50
			5	118.50
			5	118.50
30/04/2025	09:43:52.237	30		118.50
			30	118.50
			30	118.50
30/04/2025	09:40:23.571	1		118.50
			1	118.50
			1	118.50
30/04/2025	09:39:23.869	5		118.40
			5	118.40
			5	118.40
30/04/2025	09:39:11.357	5		118.40
			5	118.40
			5	118.40
30/04/2025	09:38:17.172	10		118.58
			10	118.58
			10	118.58
30/04/2025	09:34:23.067	25		118.40
			25	118.40
			25	118.40
30/04/2025	09:31:23.942	2		118.20
			2	118.20
			2	118.20
30/04/2025	09:30:56.369	30		118.40
			30	118.40
			30	118.40
30/04/2025	09:30:09.865	11		118.58
			11	118.58
			11	118.58
30/04/2025	09:26:44.185	21		118.40
			21	118.40
			21	118.40
30/04/2025	09:19:40.226	1		118.58
			1	118.58
			1	118.58
30/04/2025	09:18:38.496	10		118.40
			10	118.40
			10	118.40
30/04/2025	09:17:46.234	50		118.40
			50	118.40
			50	118.40
30/04/2025	09:17:39.254	13		118.40
			13	118.40
			13	118.40
30/04/2025	09:17:01.379	2		118.40
			2	118.40
			2	118.40
30/04/2025	09:15:37.323	20		118.20
			20	118.20
			20	118.20
30/04/2025	09:14:49.004	6		118.20
			6	118.20
			6	118.20
30/04/2025	09:13:31.208	17		118.20
			17	118.20
			17	118.20
30/04/2025	09:12:31.574	59		118.50
			59	118.50
			59	118.50
30/04/2025	09:10:05.028	10		118.58
			10	118.58
			10	118.58
30/04/2025	09:07:05.041	20		118.58
			20	118.58
			20	118.58
30/04/2025	09:05:53.899	303		118.58
			213	118.58
			90	118.58
			153	118.58
			150	118.58
30/04/2025	09:03:33.236	127		118.28
			127	118.28
			127	118.28
30/04/2025	09:02:45.007	10		118.28
			10	118.28
			10	118.28
30/04/2025	09:02:08.095	5		118.28
			5	118.28
			5	118.28
30/04/2025	09:00:34.028	10		118.28
			10	118.28
			10	118.28
30/04/2025	08:59:00.698	5		118.28
			5	118.28
			5	118.28
30/04/2025	08:57:13.827	5		118.28
			5	118.28
			5	118.28
30/04/2025	08:57:08.645	6		118.28
			6	118.28
			6	118.28
30/04/2025	08:54:30.103	126		118.28
			126	118.28
			126	118.28
30/04/2025	08:52:08.630	5		118.28
			5	118.28
			5	118.28
30/04/2025	08:50:21.028	4		118.46
			4	118.46
			4	118.46
30/04/2025	08:50:05.446	1		118.46
			1	118.46
			1	118.46
30/04/2025	08:42:43.504	4		118.46
			4	118.46
			4	118.46
30/04/2025	08:41:03.506	5		118.46
			5	118.46
			5	118.46
30/04/2025	08:31:46.720	7		118.46
			7	118.46
			7	118.46
30/04/2025	08:31:08.065	50		118.46
			50	118.46
			50	118.46
30/04/2025	08:30:18.441	422		118.20
			422	118.20
			422	118.20
30/04/2025	08:30:05.664	77		118.46
			30	118.46
			8	118.46
			14	118.46
			15	118.46
			77	118.46
			10	118.46
30/04/2025	08:23:21.290	100		118.46
			100	118.46
			100	118.46
30/04/2025	08:23:21.239	100		118.46
			100	118.46
			100	118.46
30/04/2025	08:22:20.007	9		118.46
			9	118.46
			9	118.46
30/04/2025	08:17:33.876	10		118.46
			10	118.46
			10	118.46
30/04/2025	08:08:20.307	4		118.46
			4	118.46
			4	118.46
30/04/2025	08:07:28.521	10		118.46
			10	118.46
			10	118.46
30/04/2025	08:01:01.205	20		118.38
			20	118.38
			20	118.38
30/04/2025	08:00:25.660	5		118.46
			5	118.46
			5	118.46
30/04/2025	07:58:02.827	15		118.30
			15	118.30
			15	118.30
30/04/2025	07:57:29.941	15		118.30
			15	118.30
			15	118.30
30/04/2025	07:57:01.570	3		118.30
			3	118.30
			3	118.30
30/04/2025	07:56:10.482	16		118.38
			16	118.38
			16	118.38
30/04/2025	07:52:35.504	9		118.46
			9	118.46
			9	118.46
30/04/2025	07:44:58.889	6		118.28
			6	118.28
			6	118.28
30/04/2025	07:39:49.347	10		118.34
			10	118.34
			10	118.34
30/04/2025	07:38:26.439	3		118.42
			3	118.42
			3	118.42
30/04/2025	07:36:57.136	20		118.50
			20	118.50
			20	118.50
30/04/2025	07:32:32.485	36		118.02
			36	118.02
			36	118.02
30/04/2025	07:32:05.882	128		118.02
			128	118.02
			128	118.02
30/04/2025	07:31:34.856	128		118.02
			128	118.02
			128	118.02
30/04/2025	07:31:25.710	100		118.20
			100	118.20
			100	118.20
30/04/2025	07:30:08.611	98		118.58
			5	118.58
			10	118.58
			7	118.58
			4	118.58
			2	118.58
			16	118.58
			40	118.58
			25	118.58
			28	118.58
			15	118.58
			12	118.58
			32	118.58

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Rheinmetall AG

Bid: 1 490.00
Ask: 1 492.00
Volume: 94 368
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice