Tradegate Exchange

PepsiCo Inc.

375

113.16

Date	Time	Volume	Order Volume	Price
13/06/2025	18:11:21.328	26		114.38
			26	114.38
			26	114.38
13/06/2025	18:08:04.432	5		114.40
			5	114.40
			5	114.40
13/06/2025	18:07:43.658	50		114.34
			50	114.34
			50	114.34
13/06/2025	18:06:51.195	10		114.32
			10	114.32
			10	114.32
13/06/2025	18:01:59.859	180		114.14
			180	114.14
			180	114.14
13/06/2025	17:50:55.408	9		114.30
			9	114.30
			9	114.30
13/06/2025	17:46:35.594	19		114.12
			19	114.12
			19	114.12
13/06/2025	17:42:47.095	5		114.20
			5	114.20
			5	114.20
13/06/2025	17:26:38.567	10		113.94
			10	113.94
			10	113.94
13/06/2025	17:25:33.946	3		113.96
			3	113.96
			3	113.96
13/06/2025	17:22:54.711	30		113.98
			30	113.98
			30	113.98
13/06/2025	17:22:03.369	6		113.96
			6	113.96
			6	113.96
13/06/2025	17:21:56.875	6		113.98
			6	113.98
			6	113.98
13/06/2025	17:21:46.307	147		113.96
			147	113.96
			147	113.96
13/06/2025	17:21:23.694	100		113.96
			100	113.96
			97	113.96
			3	113.96
13/06/2025	17:21:23.612	20		114.00
			20	114.00
			20	114.00
13/06/2025	17:20:29.526	7		114.16
			7	114.16
			7	114.16
13/06/2025	17:19:24.713	22		114.02
			8	114.02
			14	114.02
			22	114.02
13/06/2025	17:19:07.570	20		114.08
			20	114.08
			20	114.08
13/06/2025	17:15:30.296	20		114.10
			20	114.10
			20	114.10
13/06/2025	17:15:09.880	3		114.12
			3	114.12
			3	114.12
13/06/2025	17:14:38.867	30		114.18
			30	114.18
			30	114.18
13/06/2025	17:13:48.942	10		114.24
			10	114.24
			10	114.24
13/06/2025	17:11:00.943	17		114.32
			17	114.32
			17	114.32
13/06/2025	17:10:51.345	12		114.22
			12	114.22
			12	114.22
13/06/2025	17:10:51.294	215		114.22
			215	114.22
			215	114.22
13/06/2025	17:09:29.463	18		114.46
			18	114.46
			18	114.46
13/06/2025	17:08:01.641	25		114.54
			25	114.54
			25	114.54
13/06/2025	17:04:11.985	65		114.68
			65	114.68
			65	114.68
13/06/2025	17:02:23.677	100		114.72
			100	114.72
			100	114.72
13/06/2025	17:00:55.150	20		114.72
			20	114.72
			20	114.72
13/06/2025	16:59:39.070	40		114.72
			40	114.72
			40	114.72
13/06/2025	16:54:24.128	86		114.76
			86	114.76
			86	114.76
13/06/2025	16:51:32.354	40		114.70
			40	114.70
			40	114.70
13/06/2025	16:50:32.558	4		114.60
			4	114.60
			4	114.60
13/06/2025	16:50:05.442	1		114.70
			1	114.70
			1	114.70
13/06/2025	16:49:27.363	35		114.64
			35	114.64
			35	114.64
13/06/2025	16:49:07.167	13		114.76
			13	114.76
			13	114.76
13/06/2025	16:48:05.533	10		114.76
			10	114.76
			10	114.76
13/06/2025	16:45:14.939	100		114.82
			100	114.82
			100	114.82
13/06/2025	16:45:06.919	1		114.80
			1	114.80
			1	114.80
13/06/2025	16:44:38.743	100		114.84
			100	114.84
			100	114.84
13/06/2025	16:44:29.588	1		114.76
			1	114.76
			1	114.76
13/06/2025	16:43:53.039	20		114.80
			20	114.80
			20	114.80
13/06/2025	16:43:48.474	14		114.84
			14	114.84
			14	114.84
13/06/2025	16:42:25.866	34		114.80
			34	114.80
			34	114.80
13/06/2025	16:39:47.811	9		114.84
			9	114.84
			9	114.84
13/06/2025	16:39:44.610	3		114.86
			3	114.86
			3	114.86
13/06/2025	16:38:00.616	20		114.90
			20	114.90
			20	114.90
13/06/2025	16:36:37.441	144		114.72
			144	114.72
			144	114.72
13/06/2025	16:36:36.648	355		114.82
			355	114.82
			355	114.82
13/06/2025	16:30:03.995	10		114.94
			10	114.94
			10	114.94
13/06/2025	16:27:54.993	500		114.86
			500	114.86
			500	114.86
13/06/2025	16:26:20.601	6		115.04
			6	115.04
			6	115.04
13/06/2025	16:25:31.420	15		115.12
			15	115.12
			15	115.12
13/06/2025	16:24:45.864	3		115.08
			3	115.08
			3	115.08
13/06/2025	16:24:29.348	50		115.10
			50	115.10
			50	115.10
13/06/2025	16:24:24.430	1		115.20
			1	115.20
			1	115.20
13/06/2025	16:23:02.485	20		115.22
			20	115.22
			20	115.22
13/06/2025	16:21:42.107	75		115.12
			75	115.12
			75	115.12
13/06/2025	16:16:44.557	50		115.00
			50	115.00
			50	115.00
13/06/2025	16:15:04.391	16		114.90
			16	114.90
			16	114.90
13/06/2025	16:14:18.978	150		114.88
			150	114.88
			150	114.88
13/06/2025	16:14:12.807	118		114.84
			118	114.84
			118	114.84
13/06/2025	16:05:45.266	25		115.02
			25	115.02
			25	115.02
13/06/2025	16:04:34.765	10		114.98
			10	114.98
			10	114.98
13/06/2025	16:03:56.351	2		115.02
			2	115.02
			2	115.02
13/06/2025	16:01:37.029	20		115.06
			20	115.06
			20	115.06
13/06/2025	16:01:12.853	7		114.96
			7	114.96
			7	114.96
13/06/2025	16:00:06.762	1		115.04
			1	115.04
			1	115.04
13/06/2025	15:57:31.041	4		114.88
			4	114.88
			4	114.88
13/06/2025	15:57:05.446	20		114.98
			20	114.98
			20	114.98
13/06/2025	15:53:31.483	87		115.38
			87	115.38
			87	115.38
13/06/2025	15:51:18.691	20		114.90
			20	114.90
			20	114.90
13/06/2025	15:48:07.506	20		115.10
			20	115.10
			20	115.10
13/06/2025	15:46:32.090	9		115.18
			9	115.18
			9	115.18
13/06/2025	15:45:53.762	20		115.14
			20	115.14
			20	115.14
13/06/2025	15:45:39.077	1		115.12
			1	115.12
			1	115.12
13/06/2025	15:44:24.441	20		115.00
			20	115.00
			20	115.00
13/06/2025	15:42:52.242	45		115.18
			45	115.18
			45	115.18
13/06/2025	15:42:23.602	10		115.30
			10	115.30
			10	115.30
13/06/2025	15:42:02.227	1		115.40
			1	115.40
			1	115.40
13/06/2025	15:41:50.188	20		115.40
			20	115.40
			20	115.40
13/06/2025	15:38:10.303	11		115.18
			11	115.18
			11	115.18
13/06/2025	15:36:40.267	50		115.12
			50	115.12
			50	115.12
13/06/2025	15:36:27.788	1		115.06
			1	115.06
			1	115.06
13/06/2025	15:32:23.626	85		115.10
			85	115.10
			85	115.10
13/06/2025	15:31:31.707	277		115.00
			200	115.00
			18	115.00
			277	115.00
			10	115.00
			10	115.00
			39	115.00
13/06/2025	15:31:25.180	1		115.14
			1	115.14
			1	115.14
13/06/2025	15:31:10.063	132		114.98
			132	114.98
			132	114.98
13/06/2025	15:27:41.361	8		114.36
			8	114.36
			8	114.36
13/06/2025	15:27:40.428	7		114.44
			7	114.44
			7	114.44
13/06/2025	15:26:05.024	18		114.58
			18	114.58
			18	114.58
13/06/2025	15:19:27.023	38		114.46
			38	114.46
			38	114.46
13/06/2025	15:14:55.801	6		114.64
			6	114.64
			6	114.64
13/06/2025	15:10:50.250	7		114.82
			7	114.82
			7	114.82
13/06/2025	15:10:28.285	6		114.82
			6	114.82
			6	114.82
13/06/2025	15:08:10.769	4		114.80
			4	114.80
			4	114.80
13/06/2025	15:07:32.816	40		114.78
			40	114.78
			40	114.78
13/06/2025	15:03:58.923	15		114.74
			15	114.74
			15	114.74
13/06/2025	15:00:32.808	20		114.66
			20	114.66
			20	114.66
13/06/2025	14:53:46.318	11		114.62
			11	114.62
			11	114.62
13/06/2025	14:47:23.795	87		114.66
			5	114.66
			87	114.66
			82	114.66
13/06/2025	14:44:35.406	25		114.66
			25	114.66
			25	114.66
13/06/2025	14:43:37.760	8		114.50
			8	114.50
			8	114.50
13/06/2025	14:43:37.328	100		114.50
			100	114.50
			100	114.50
13/06/2025	14:40:55.167	2		114.70
			2	114.70
			2	114.70
13/06/2025	14:40:42.390	5		114.72
			5	114.72
			5	114.72
13/06/2025	14:38:17.573	4		114.72
			4	114.72
			4	114.72
13/06/2025	14:37:39.832	20		114.70
			20	114.70
			20	114.70
13/06/2025	14:37:04.978	14		114.72
			14	114.72
			14	114.72
13/06/2025	14:34:06.554	7		114.52
			7	114.52
			7	114.52
13/06/2025	14:28:54.520	2		114.58
			2	114.58
			2	114.58
13/06/2025	14:27:42.966	10		114.58
			10	114.58
			10	114.58
13/06/2025	14:26:37.185	10		114.74
			10	114.74
			10	114.74
13/06/2025	14:18:40.990	18		114.76
			18	114.76
			18	114.76
13/06/2025	14:08:04.772	50		114.74
			50	114.74
			50	114.74
13/06/2025	14:03:41.191	55		114.86
			55	114.86
			55	114.86
13/06/2025	14:03:34.777	25		114.86
			25	114.86
			25	114.86
13/06/2025	14:02:55.549	5		114.88
			5	114.88
			5	114.88
13/06/2025	14:02:05.115	12		114.90
			12	114.90
			12	114.90
13/06/2025	14:01:52.925	9		114.94
			9	114.94
			9	114.94
13/06/2025	13:56:14.444	18		114.74
			18	114.74
			18	114.74
13/06/2025	13:53:49.253	30		114.90
			30	114.90
			20	114.90
			10	114.90
13/06/2025	13:51:58.109	5		114.98
			5	114.98
			5	114.98
13/06/2025	13:50:05.177	35		114.76
			35	114.76
			35	114.76
13/06/2025	13:49:43.553	30		114.74
			30	114.74
			18	114.74
			12	114.74
13/06/2025	13:48:11.304	13		114.60
			13	114.60
			13	114.60
13/06/2025	13:40:53.312	10		114.78
			10	114.78
			10	114.78
13/06/2025	13:35:44.178	12		114.64
			12	114.64
			12	114.64
13/06/2025	13:35:00.125	180		114.64
			180	114.64
			180	114.64
13/06/2025	13:29:15.701	44		114.62
			44	114.62
			44	114.62
13/06/2025	13:29:14.447	78		114.62
			78	114.62
			78	114.62
13/06/2025	13:23:00.694	34		114.62
			34	114.62
			34	114.62
13/06/2025	13:19:22.068	25		114.52
			25	114.52
			25	114.52
13/06/2025	13:19:21.422	10		114.52
			10	114.52
			10	114.52
13/06/2025	13:19:06.878	130		114.52
			130	114.52
			130	114.52
13/06/2025	13:14:05.905	42		114.56
			42	114.56
			42	114.56
13/06/2025	13:09:37.502	1		114.64
			1	114.64
			1	114.64
13/06/2025	13:09:33.681	11		114.64
			11	114.64
			11	114.64
13/06/2025	13:09:27.651	1		114.64
			1	114.64
			1	114.64
13/06/2025	13:09:26.746	1		114.64
			1	114.64
			1	114.64
13/06/2025	13:08:28.688	11		114.64
			11	114.64
			11	114.64
13/06/2025	13:06:38.760	100		114.62
			100	114.62
			50	114.62
			50	114.62
13/06/2025	13:06:30.526	100		114.60
			100	114.60
			100	114.60
13/06/2025	13:06:29.341	1		114.62
			1	114.62
			1	114.62
13/06/2025	13:05:32.854	3		114.64
			3	114.64
			3	114.64
13/06/2025	13:04:59.902	30		114.64
			30	114.64
			30	114.64
13/06/2025	12:57:45.924	15		114.62
			15	114.62
			15	114.62
13/06/2025	12:56:07.508	43		114.62
			43	114.62
			43	114.62
13/06/2025	12:56:07.476	130		114.62
			130	114.62
			130	114.62
13/06/2025	12:53:15.857	20		114.64
			20	114.64
			20	114.64
13/06/2025	12:52:46.228	7		114.72
			7	114.72
			7	114.72
13/06/2025	12:49:38.500	150		114.60
			150	114.60
			150	114.60
13/06/2025	12:48:39.719	14		114.46
			14	114.46
			14	114.46
13/06/2025	12:48:39.443	130		114.46
			130	114.46
			130	114.46
13/06/2025	12:47:54.482	180		114.46
			180	114.46
			180	114.46
13/06/2025	12:47:54.292	170		114.46
			170	114.46
			170	114.46
13/06/2025	12:47:54.037	4		114.34
			4	114.34
			4	114.34
13/06/2025	12:46:08.794	130		114.44
			130	114.44
			130	114.44
13/06/2025	12:45:58.259	130		114.44
			130	114.44
			130	114.44
13/06/2025	12:45:14.639	45		114.46
			45	114.46
			45	114.46
13/06/2025	12:39:25.944	147		114.50
			147	114.50
			147	114.50
13/06/2025	12:37:59.232	3		114.50
			3	114.50
			3	114.50
13/06/2025	12:36:10.746	25		114.44
			25	114.44
			25	114.44
13/06/2025	12:28:49.061	9		114.48
			9	114.48
			9	114.48
13/06/2025	12:23:38.647	138		114.40
			138	114.40
			138	114.40
13/06/2025	12:11:28.352	6		114.40
			6	114.40
			6	114.40
13/06/2025	12:11:27.624	6		114.40
			6	114.40
			6	114.40
13/06/2025	12:11:00.405	150		114.38
			150	114.38
			150	114.38
13/06/2025	12:08:17.746	4		114.34
			4	114.34
			4	114.34
13/06/2025	11:58:58.523	25		114.48
			25	114.48
			25	114.48
13/06/2025	11:56:22.580	22		114.36
			22	114.36
			22	114.36
13/06/2025	11:56:19.518	18		114.36
			18	114.36
			18	114.36
13/06/2025	11:54:24.994	1		114.30
			1	114.30
			1	114.30
13/06/2025	11:54:22.895	90		114.34
			90	114.34
			90	114.34
13/06/2025	11:53:27.123	1		114.28
			1	114.28
			1	114.28
13/06/2025	11:53:26.760	34		114.28
			34	114.28
			34	114.28
13/06/2025	11:51:29.700	5		114.36
			5	114.36
			5	114.36
13/06/2025	11:48:23.474	9		114.26
			9	114.26
			9	114.26
13/06/2025	11:46:29.985	1		114.48
			1	114.48
			1	114.48
13/06/2025	11:45:52.593	1		114.48
			1	114.48
			1	114.48
13/06/2025	11:43:41.146	8		114.48
			8	114.48
			8	114.48
13/06/2025	11:43:08.030	1		114.48
			1	114.48
			1	114.48
13/06/2025	11:42:08.161	20		114.34
			20	114.34
			20	114.34
13/06/2025	11:41:01.444	8		114.48
			8	114.48
			8	114.48
13/06/2025	11:40:25.594	8		114.48
			8	114.48
			8	114.48
13/06/2025	11:37:33.113	20		114.36
			20	114.36
			20	114.36
13/06/2025	11:34:26.412	90		114.48
			90	114.48
			90	114.48
13/06/2025	11:33:24.006	10		114.48
			10	114.48
			10	114.48
13/06/2025	11:32:09.193	5		114.48
			5	114.48
			5	114.48
13/06/2025	11:31:25.199	20		114.38
			20	114.38
			20	114.38
13/06/2025	11:30:16.693	150		114.48
			150	114.48
			150	114.48
13/06/2025	11:29:58.870	150		114.42
			150	114.42
			150	114.42
13/06/2025	11:29:33.626	2		114.36
			2	114.36
			2	114.36
13/06/2025	11:28:22.153	75		114.40
			75	114.40
			75	114.40
13/06/2025	11:27:30.843	180		114.44
			180	114.44
			180	114.44
13/06/2025	11:27:26.983	140		114.46
			140	114.46
			140	114.46
13/06/2025	11:24:25.115	30		114.50
			30	114.50
			30	114.50
13/06/2025	11:24:25.031	140		114.50
			140	114.50
			140	114.50
13/06/2025	11:23:15.390	140		114.48
			140	114.48
			140	114.48
13/06/2025	11:21:09.718	20		114.28
			20	114.28
			20	114.28
13/06/2025	11:19:23.454	30		114.50
			30	114.50
			30	114.50
13/06/2025	11:15:13.283	60		114.42
			60	114.42
			60	114.42
13/06/2025	11:15:13.204	140		114.42
			140	114.42
			140	114.42
13/06/2025	11:14:37.255	110		114.42
			110	114.42
			110	114.42
13/06/2025	11:13:57.291	150		114.36
			150	114.36
			150	114.36
13/06/2025	11:13:44.731	150		114.28
			150	114.28
			150	114.28
13/06/2025	11:12:46.616	150		114.28
			150	114.28
			150	114.28
13/06/2025	11:12:45.311	150		114.28
			150	114.28
			150	114.28
13/06/2025	11:11:23.180	18		114.34
			18	114.34
			18	114.34
13/06/2025	11:10:07.770	55		114.34
			55	114.34
			55	114.34
13/06/2025	11:07:39.353	18		114.28
			18	114.28
			18	114.28
13/06/2025	11:07:06.088	55		114.36
			55	114.36
			55	114.36
13/06/2025	11:07:05.383	55		114.36
			55	114.36
			55	114.36
13/06/2025	11:07:01.062	55		114.36
			55	114.36
			55	114.36
13/06/2025	11:05:24.032	161		114.52
			160	114.52
			161	114.52
			1	114.52
13/06/2025	11:04:36.680	15		114.42
			15	114.42
			15	114.42
13/06/2025	11:03:53.980	10		114.28
			10	114.28
			10	114.28
13/06/2025	11:03:00.295	1		114.34
			1	114.34
			1	114.34
13/06/2025	11:02:15.276	10		114.56
			10	114.56
			10	114.56
13/06/2025	11:00:24.489	82		114.48
			82	114.48
			82	114.48
13/06/2025	11:00:13.182	30		114.48
			30	114.48
			30	114.48
13/06/2025	11:00:00.564	120		114.50
			120	114.50
			120	114.50
13/06/2025	10:55:58.898	35		114.30
			35	114.30
			35	114.30
13/06/2025	10:52:43.588	27		114.32
			27	114.32
			27	114.32
13/06/2025	10:52:10.966	45		114.48
			45	114.48
			45	114.48
13/06/2025	10:51:35.002	16		114.58
			16	114.58
			16	114.58
13/06/2025	10:49:38.893	7		114.32
			7	114.32
			7	114.32
13/06/2025	10:49:18.299	35		114.30
			35	114.30
			35	114.30
13/06/2025	10:48:47.869	22		114.48
			22	114.48
			22	114.48
13/06/2025	10:47:12.364	105		114.40
			105	114.40
			105	114.40
13/06/2025	10:45:50.635	39		114.56
			39	114.56
			39	114.56
13/06/2025	10:42:26.382	19		114.50
			19	114.50
			19	114.50
13/06/2025	10:41:07.715	5		114.38
			5	114.38
			5	114.38
13/06/2025	10:40:13.086	28		114.36
			28	114.36
			28	114.36
13/06/2025	10:38:42.901	140		114.38
			140	114.38
			140	114.38
13/06/2025	10:38:40.271	2		114.38
			2	114.38
			2	114.38
13/06/2025	10:37:29.056	16		114.58
			16	114.58
			16	114.58
13/06/2025	10:35:24.380	6		114.30
			6	114.30
			6	114.30
13/06/2025	10:33:24.969	315		114.42
			300	114.42
			15	114.42
			315	114.42
13/06/2025	10:33:07.708	140		114.44
			140	114.44
			140	114.44
13/06/2025	10:32:46.915	6		114.44
			6	114.44
			6	114.44
13/06/2025	10:30:58.898	140		114.24
			140	114.24
			140	114.24
13/06/2025	10:30:57.996	155		114.44
			140	114.44
			155	114.44
			15	114.44
13/06/2025	10:30:52.945	140		114.44
			140	114.44
			140	114.44
13/06/2025	10:30:52.907	140		114.44
			140	114.44
			140	114.44
13/06/2025	10:30:17.793	15		114.44
			15	114.44
			15	114.44
13/06/2025	10:30:01.121	2		114.24
			2	114.24
			2	114.24
13/06/2025	10:29:46.448	6		114.24
			6	114.24
			6	114.24
13/06/2025	10:29:36.114	115		114.16
			115	114.16
			115	114.16
13/06/2025	10:29:02.323	180		114.24
			180	114.24
			180	114.24
13/06/2025	10:27:19.631	15		114.34
			15	114.34
			15	114.34
13/06/2025	10:26:50.500	1		114.16
			1	114.16
			1	114.16
13/06/2025	10:24:51.937	15		114.34
			15	114.34
			15	114.34
13/06/2025	10:24:30.224	29		114.34
			29	114.34
			9	114.34
			20	114.34
13/06/2025	10:20:14.437	180		114.24
			180	114.24
			180	114.24
13/06/2025	10:19:11.910	9		114.34
			9	114.34
			9	114.34
13/06/2025	10:18:59.841	10		114.34
			10	114.34
			10	114.34
13/06/2025	10:16:46.903	20		114.34
			20	114.34
			20	114.34
13/06/2025	10:16:25.864	70		114.30
			70	114.30
			70	114.30
13/06/2025	10:12:12.083	17		114.36
			17	114.36
			17	114.36
13/06/2025	10:11:08.977	50		114.36
			50	114.36
			50	114.36
13/06/2025	10:08:11.032	25		114.18
			25	114.18
			25	114.18
13/06/2025	10:03:44.344	180		114.06
			180	114.06
			180	114.06
13/06/2025	09:59:36.217	4		114.22
			4	114.22
			4	114.22
13/06/2025	09:58:32.201	3		114.22
			3	114.22
			3	114.22
13/06/2025	09:58:22.834	1		114.46
			1	114.46
			1	114.46
13/06/2025	09:54:11.219	6		114.10
			6	114.10
			6	114.10
13/06/2025	09:54:05.994	8		114.10
			8	114.10
			8	114.10
13/06/2025	09:53:49.303	3		114.10
			3	114.10
			3	114.10
13/06/2025	09:50:56.517	1		114.20
			1	114.20
			1	114.20
13/06/2025	09:47:27.632	63		114.06
			8	114.06
			55	114.06
			63	114.06
13/06/2025	09:44:27.720	142		114.06
			142	114.06
			140	114.06
			2	114.06
13/06/2025	09:42:58.692	10		114.18
			10	114.18
			10	114.18
13/06/2025	09:29:58.186	30		114.06
			30	114.06
			30	114.06
13/06/2025	09:25:17.957	12		113.94
			12	113.94
			12	113.94
13/06/2025	09:24:04.261	1		114.18
			1	114.18
			1	114.18
13/06/2025	09:21:56.827	30		114.00
			30	114.00
			30	114.00
13/06/2025	09:21:46.438	5		114.18
			5	114.18
			5	114.18
13/06/2025	09:21:27.041	115		114.00
			115	114.00
			115	114.00
13/06/2025	09:20:40.857	50		114.00
			50	114.00
			50	114.00
13/06/2025	09:18:35.596	21		114.18
			1	114.18
			21	114.18
			20	114.18
13/06/2025	09:18:34.601	140		114.18
			140	114.18
			140	114.18
13/06/2025	09:18:27.942	140		114.18
			140	114.18
			140	114.18
13/06/2025	09:18:01.521	140		114.18
			140	114.18
			140	114.18
13/06/2025	09:17:31.174	1		114.18
			1	114.18
			1	114.18
13/06/2025	09:16:41.775	80		114.18
			76	114.18
			4	114.18
			80	114.18
13/06/2025	09:13:59.812	140		114.18
			140	114.18
			140	114.18
13/06/2025	09:13:13.948	30		114.18
			30	114.18
			30	114.18
13/06/2025	09:13:09.047	65		114.00
			65	114.00
			60	114.00
			5	114.00
13/06/2025	09:10:02.397	5		114.18
			5	114.18
			5	114.18
13/06/2025	09:09:09.025	98		114.18
			3	114.18
			48	114.18
			50	114.18
			50	114.18
			45	114.18
13/06/2025	09:01:41.475	50		114.10
			50	114.10
			50	114.10
13/06/2025	08:50:08.009	3		113.82
			3	113.82
			3	113.82
13/06/2025	08:49:45.176	1		114.10
			1	114.10
			1	114.10
13/06/2025	08:46:13.587	35		113.82
			35	113.82
			35	113.82
13/06/2025	08:45:28.215	70		113.82
			70	113.82
			70	113.82
13/06/2025	08:43:43.517	25		114.10
			25	114.10
			25	114.10
13/06/2025	08:38:01.843	20		114.10
			20	114.10
			20	114.10
13/06/2025	08:33:42.895	15		114.10
			15	114.10
			15	114.10
13/06/2025	08:32:30.523	65		113.80
			65	113.80
			65	113.80
13/06/2025	08:26:33.651	5		114.12
			5	114.12
			5	114.12
13/06/2025	08:24:44.084	21		113.80
			21	113.80
			21	113.80
13/06/2025	08:23:59.993	38		113.90
			38	113.90
			38	113.90
13/06/2025	08:23:47.955	44		113.88
			44	113.88
			44	113.88
13/06/2025	08:23:47.151	44		113.88
			44	113.88
			44	113.88
13/06/2025	08:22:36.662	10		114.10
			5	114.10
			10	114.10
			5	114.10
13/06/2025	08:21:41.236	22		113.54
			22	113.54
			22	113.54
13/06/2025	08:17:16.061	12		113.58
			12	113.58
			12	113.58
13/06/2025	08:13:15.542	10		113.52
			10	113.52
			10	113.52
13/06/2025	08:07:37.751	130		113.70
			130	113.70
			130	113.70
13/06/2025	08:07:37.047	130		113.70
			130	113.70
			130	113.70
13/06/2025	08:06:22.425	34		113.52
			34	113.52
			24	113.52
			10	113.52
13/06/2025	08:03:57.004	1		114.16
			1	114.16
			1	114.16
13/06/2025	08:03:25.404	131		114.14
			131	114.14
			131	114.14
13/06/2025	08:03:24.799	60		114.14
			60	114.14
			60	114.14
13/06/2025	08:01:03.444	1		114.12
			1	114.12
			1	114.12
13/06/2025	08:00:47.664	1		113.58
			1	113.58
			1	113.58
13/06/2025	07:59:26.378	20		114.10
			20	114.10
			20	114.10
13/06/2025	07:45:27.993	15		113.56
			15	113.56
			15	113.56
13/06/2025	07:42:37.241	4		114.04
			4	114.04
			4	114.04
13/06/2025	07:39:45.081	25		114.00
			3	114.00
			3	114.00
			1	114.00
			18	114.00
			25	114.00
13/06/2025	07:30:10.567	131		114.18
			131	114.18
			85	114.18
			10	114.18
			1	114.18
			25	114.18
			10	114.18

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice