Tradegate Exchange

Super Micro Computer Inc.

337

292

27.55

Date	Time	Volume	Order Volume	Price
12/12/2025	21:58:26.246	250		27.55
			250	27.55
			250	27.55
12/12/2025	21:58:18.733	50		27.51
			50	27.51
			50	27.51
12/12/2025	21:57:07.635	50		27.58
			50	27.58
			50	27.58
12/12/2025	21:56:01.503	150		27.56
			150	27.56
			150	27.56
12/12/2025	21:55:39.611	20		27.58
			20	27.58
			20	27.58
12/12/2025	21:54:31.669	50		27.60
			50	27.60
			50	27.60
12/12/2025	21:53:50.427	18		27.58
			18	27.58
			18	27.58
12/12/2025	21:53:37.198	300		27.59
			300	27.59
			300	27.59
12/12/2025	21:51:46.981	238		27.60
			18	27.60
			220	27.60
			238	27.60
12/12/2025	21:51:30.034	27		27.62
			27	27.62
			27	27.62
12/12/2025	21:49:46.375	140		27.62
			140	27.62
			140	27.62
12/12/2025	21:49:40.903	39		27.58
			39	27.58
			39	27.58
12/12/2025	21:48:13.626	18		27.67
			18	27.67
			18	27.67
12/12/2025	21:47:40.339	11		27.61
			11	27.61
			11	27.61
12/12/2025	21:46:35.445	50		27.63
			50	27.63
			50	27.63
12/12/2025	21:43:29.556	4		27.55
			4	27.55
			4	27.55
12/12/2025	21:42:58.953	100		27.57
			100	27.57
			100	27.57
12/12/2025	21:41:13.935	20		27.59
			20	27.59
			20	27.59
12/12/2025	21:40:13.726	70		27.58
			70	27.58
			70	27.58
12/12/2025	21:38:48.771	100		27.50
			100	27.50
			100	27.50
12/12/2025	21:38:02.434	100		27.46
			100	27.46
			100	27.46
12/12/2025	21:38:02.237	901		27.50
			18	27.50
			13	27.50
			100	27.50
			901	27.50
			300	27.50
			250	27.50
			100	27.50
			75	27.50
			45	27.50
12/12/2025	21:37:02.757	220		27.52
			100	27.52
			220	27.52
			120	27.52
12/12/2025	21:36:03.831	59		27.55
			59	27.55
			59	27.55
12/12/2025	21:35:01.790	20		27.59
			20	27.59
			20	27.59
12/12/2025	21:33:56.126	500		27.57
			500	27.57
			500	27.57
12/12/2025	21:30:11.334	100		27.59
			100	27.59
			100	27.59
12/12/2025	21:29:22.641	20		27.56
			20	27.56
			20	27.56
12/12/2025	21:29:22.552	125		27.60
			125	27.60
			125	27.60
12/12/2025	21:27:46.410	400		27.65
			400	27.65
			400	27.65
12/12/2025	21:25:20.340	100		27.68
			100	27.68
			100	27.68
12/12/2025	21:25:13.932	400		27.70
			400	27.70
			400	27.70
12/12/2025	21:18:39.931	150		27.69
			150	27.69
			150	27.69
12/12/2025	21:18:39.851	35		27.69
			35	27.69
			35	27.69
12/12/2025	21:17:02.123	181		27.77
			181	27.77
			181	27.77
12/12/2025	21:15:28.627	25		27.77
			25	27.77
			25	27.77
12/12/2025	21:12:50.902	95		27.80
			95	27.80
			95	27.80
12/12/2025	21:10:07.849	2		27.81
			2	27.81
			2	27.81
12/12/2025	21:04:27.362	55		27.81
			55	27.81
			55	27.81
12/12/2025	21:04:05.786	40		27.82
			40	27.82
			40	27.82
12/12/2025	21:04:02.625	79		27.87
			79	27.87
			79	27.87
12/12/2025	21:01:06.169	1 050		27.85
			1 050	27.85
			1 050	27.85
12/12/2025	20:58:03.055	37		27.87
			37	27.87
			37	27.87
12/12/2025	20:55:22.948	10		27.90
			10	27.90
			10	27.90
12/12/2025	20:52:34.882	50		27.94
			50	27.94
			50	27.94
12/12/2025	20:44:24.441	10		27.92
			10	27.92
			10	27.92
12/12/2025	20:36:51.060	170		28.00
			170	28.00
			120	28.00
			50	28.00
12/12/2025	20:33:51.938	31		28.05
			31	28.05
			31	28.05
12/12/2025	20:29:30.638	50		27.99
			50	27.99
			50	27.99
12/12/2025	20:22:57.105	160		28.00
			100	28.00
			60	28.00
			160	28.00
12/12/2025	20:22:23.204	1 500		28.00
			1 500	28.00
			1 500	28.00
12/12/2025	20:08:51.548	54		28.19
			54	28.19
			54	28.19
12/12/2025	19:58:38.576	50		28.28
			50	28.28
			50	28.28
12/12/2025	19:52:10.369	10		28.33
			10	28.33
			10	28.33
12/12/2025	19:49:57.515	10		28.31
			10	28.31
			10	28.31
12/12/2025	19:39:36.137	4		28.36
			4	28.36
			4	28.36
12/12/2025	19:34:10.508	50		28.33
			50	28.33
			50	28.33
12/12/2025	19:28:13.825	100		28.33
			100	28.33
			100	28.33
12/12/2025	19:21:30.756	100		28.31
			100	28.31
			100	28.31
12/12/2025	19:20:12.510	170		28.35
			170	28.35
			170	28.35
12/12/2025	19:20:10.841	25		28.35
			25	28.35
			25	28.35
12/12/2025	19:19:59.618	500		28.40
			500	28.40
			500	28.40
12/12/2025	19:14:58.004	1		28.38
			1	28.38
			1	28.38
12/12/2025	19:02:23.288	100		28.10
			100	28.10
			100	28.10
12/12/2025	19:00:49.358	6		28.10
			6	28.10
			6	28.10
12/12/2025	18:54:39.904	100		28.21
			100	28.21
			100	28.21
12/12/2025	18:45:38.398	60		28.16
			60	28.16
			60	28.16
12/12/2025	18:31:42.324	500		27.96
			500	27.96
			500	27.96
12/12/2025	18:31:40.610	50		28.00
			50	28.00
			50	28.00
12/12/2025	18:30:04.988	70		28.07
			70	28.07
			70	28.07
12/12/2025	18:28:40.112	40		28.10
			40	28.10
			40	28.10
12/12/2025	18:26:38.226	20		28.15
			20	28.15
			20	28.15
12/12/2025	18:25:37.469	200		28.20
			200	28.20
			200	28.20
12/12/2025	18:24:08.529	50		28.27
			50	28.27
			50	28.27
12/12/2025	18:20:00.087	100		28.29
			100	28.29
			100	28.29
12/12/2025	18:18:01.793	3		28.25
			3	28.25
			3	28.25
12/12/2025	18:17:38.856	2		28.28
			2	28.28
			2	28.28
12/12/2025	18:16:10.352	35		28.22
			35	28.22
			35	28.22
12/12/2025	18:13:49.309	1		28.17
			1	28.17
			1	28.17
12/12/2025	18:12:04.255	2		28.21
			2	28.21
			2	28.21
12/12/2025	18:11:59.126	1		28.21
			1	28.21
			1	28.21
12/12/2025	18:11:26.330	240		28.19
			240	28.19
			240	28.19
12/12/2025	18:11:13.556	240		28.19
			240	28.19
			240	28.19
12/12/2025	18:02:25.021	60		28.00
			43	28.00
			60	28.00
			17	28.00
12/12/2025	17:58:50.173	175		27.89
			175	27.89
			175	27.89
12/12/2025	17:57:45.897	38		27.86
			38	27.86
			38	27.86
12/12/2025	17:53:26.328	100		27.88
			100	27.88
			100	27.88
12/12/2025	17:50:35.770	250		27.84
			250	27.84
			250	27.84
12/12/2025	17:50:28.241	100		27.86
			100	27.86
			100	27.86
12/12/2025	17:50:20.639	24		27.81
			24	27.81
			24	27.81
12/12/2025	17:47:01.180	120		27.85
			120	27.85
			120	27.85
12/12/2025	17:46:03.627	17		27.87
			17	27.87
			17	27.87
12/12/2025	17:45:37.070	80		27.93
			80	27.93
			80	27.93
12/12/2025	17:42:02.847	500		27.90
			500	27.90
			500	27.90
12/12/2025	17:41:56.941	1 500		27.90
			1 500	27.90
			1 500	27.90
12/12/2025	17:41:52.915	1 500		27.90
			1 500	27.90
			1 500	27.90
12/12/2025	17:41:32.687	1 500		27.90
			1 500	27.90
			1 500	27.90
12/12/2025	17:33:47.483	10		27.91
			10	27.91
			10	27.91
12/12/2025	17:32:25.580	80		27.94
			80	27.94
			80	27.94
12/12/2025	17:28:00.546	3		27.89
			3	27.89
			3	27.89
12/12/2025	17:27:49.384	1		27.94
			1	27.94
			1	27.94
12/12/2025	17:27:29.656	1		27.99
			1	27.99
			1	27.99
12/12/2025	17:24:14.970	50		27.81
			50	27.81
			50	27.81
12/12/2025	17:23:40.825	100		27.78
			100	27.78
			100	27.78
12/12/2025	17:21:57.345	50		27.77
			50	27.77
			50	27.77
12/12/2025	17:18:56.069	75		27.90
			75	27.90
			75	27.90
12/12/2025	17:18:01.309	644		27.92
			644	27.92
			644	27.92
12/12/2025	17:16:53.645	50		27.96
			50	27.96
			50	27.96
12/12/2025	17:16:47.093	500		27.94
			500	27.94
			500	27.94
12/12/2025	17:15:03.531	2		27.89
			2	27.89
			2	27.89
12/12/2025	17:14:32.791	80		27.93
			80	27.93
			80	27.93
12/12/2025	17:12:59.744	100		27.95
			100	27.95
			100	27.95
12/12/2025	17:05:27.872	100		27.92
			100	27.92
			100	27.92
12/12/2025	17:04:35.668	535		27.78
			50	27.78
			535	27.78
			400	27.78
			85	27.78
12/12/2025	17:04:35.591	200		27.80
			200	27.80
			200	27.80
12/12/2025	17:04:06.526	37		27.84
			37	27.84
			37	27.84
12/12/2025	17:03:22.119	100		27.94
			100	27.94
			100	27.94
12/12/2025	17:03:15.172	54		27.85
			19	27.85
			35	27.85
			54	27.85
12/12/2025	17:01:55.115	20		28.03
			20	28.03
			20	28.03
12/12/2025	17:01:26.635	2		28.09
			2	28.09
			2	28.09
12/12/2025	17:01:25.868	6		28.09
			6	28.09
			6	28.09
12/12/2025	17:00:27.591	8		28.12
			8	28.12
			8	28.12
12/12/2025	16:59:30.013	1 050		27.99
			1 050	27.99
			1 050	27.99
12/12/2025	16:58:42.144	1 119		27.92
			30	27.92
			36	27.92
			30	27.92
			20	27.92
			150	27.92
			100	27.92
			100	27.92
			888	27.92
			321	27.92
			35	27.92
			108	27.92
			10	27.92
			20	27.92
			235	27.92
			100	27.92
			15	27.92
			40	27.92
12/12/2025	16:58:21.642	1 500		28.00
			1 000	28.00
			1 500	28.00
			500	28.00
12/12/2025	16:58:14.375	68		28.06
			68	28.06
			68	28.06
12/12/2025	16:58:05.952	200		28.09
			200	28.09
			200	28.09
12/12/2025	16:58:04.714	200		28.09
			110	28.09
			90	28.09
			200	28.09
12/12/2025	16:55:12.874	323		28.20
			323	28.20
			323	28.20
12/12/2025	16:54:01.319	212		28.22
			212	28.22
			212	28.22
12/12/2025	16:50:52.672	200		28.28
			200	28.28
			200	28.28
12/12/2025	16:47:03.306	80		28.33
			80	28.33
			80	28.33
12/12/2025	16:42:29.012	40		28.26
			40	28.26
			40	28.26
12/12/2025	16:39:30.918	30		28.28
			30	28.28
			30	28.28
12/12/2025	16:33:25.069	1		28.43
			1	28.43
			1	28.43
12/12/2025	16:33:05.942	10		28.42
			10	28.42
			10	28.42
12/12/2025	16:32:32.538	5		28.41
			5	28.41
			5	28.41
12/12/2025	16:31:45.365	250		28.28
			250	28.28
			250	28.28
12/12/2025	16:30:56.285	35		28.28
			35	28.28
			35	28.28
12/12/2025	16:30:11.919	1 000		28.35
			1 000	28.35
			1 000	28.35
12/12/2025	16:29:07.382	257		28.40
			257	28.40
			250	28.40
			7	28.40
12/12/2025	16:28:29.591	250		28.44
			250	28.44
			250	28.44
12/12/2025	16:26:37.553	141		28.53
			141	28.53
			141	28.53
12/12/2025	16:26:27.553	500		28.49
			500	28.49
			500	28.49
12/12/2025	16:26:08.145	1 100		28.50
			1 100	28.50
			1 100	28.50
12/12/2025	16:25:18.670	100		28.50
			100	28.50
			100	28.50
12/12/2025	16:24:37.743	500		28.55
			500	28.55
			500	28.55
12/12/2025	16:24:33.706	100		28.59
			100	28.59
			100	28.59
12/12/2025	16:20:03.310	140		28.74
			140	28.74
			140	28.74
12/12/2025	16:16:17.784	115		28.61
			115	28.61
			115	28.61
12/12/2025	16:14:37.464	400		28.73
			400	28.73
			400	28.73
12/12/2025	16:11:55.643	100		28.68
			100	28.68
			100	28.68
12/12/2025	16:10:44.753	140		28.70
			140	28.70
			140	28.70
12/12/2025	16:07:03.301	95		28.70
			95	28.70
			95	28.70
12/12/2025	16:01:34.904	550		28.97
			550	28.97
			550	28.97
12/12/2025	16:00:30.522	3		28.87
			3	28.87
			3	28.87
12/12/2025	16:00:02.237	1		28.93
			1	28.93
			1	28.93
12/12/2025	15:57:30.627	100		29.01
			100	29.01
			100	29.01
12/12/2025	15:51:44.452	208		28.90
			208	28.90
			208	28.90
12/12/2025	15:50:53.024	1		28.97
			1	28.97
			1	28.97
12/12/2025	15:49:21.626	6		29.11
			6	29.11
			6	29.11
12/12/2025	15:44:23.686	80		29.17
			80	29.17
			80	29.17
12/12/2025	15:42:14.706	1 000		29.10
			1 000	29.10
			1 000	29.10
12/12/2025	15:40:56.904	28		29.20
			28	29.20
			28	29.20
12/12/2025	15:39:50.057	50		29.30
			50	29.30
			50	29.30
12/12/2025	15:39:11.346	50		29.37
			50	29.37
			50	29.37
12/12/2025	15:38:38.237	1		29.38
			1	29.38
			1	29.38
12/12/2025	15:38:19.838	150		29.31
			150	29.31
			150	29.31
12/12/2025	15:38:11.058	209		29.35
			209	29.35
			209	29.35
12/12/2025	15:37:23.148	50		29.39
			50	29.39
			50	29.39
12/12/2025	15:36:13.589	50		29.23
			50	29.23
			50	29.23
12/12/2025	15:35:27.041	500		29.15
			500	29.15
			500	29.15
12/12/2025	15:34:52.310	208		29.04
			208	29.04
			208	29.04
12/12/2025	15:34:34.624	105		29.00
			105	29.00
			75	29.00
			30	29.00
12/12/2025	15:32:43.740	536		28.90
			536	28.90
			536	28.90
12/12/2025	15:07:25.186	15		28.78
			15	28.78
			15	28.78
12/12/2025	15:06:39.225	100		28.78
			100	28.78
			100	28.78
12/12/2025	14:59:44.593	7		28.83
			7	28.83
			7	28.83
12/12/2025	14:53:10.501	10		28.83
			10	28.83
			10	28.83
12/12/2025	14:43:40.152	16		28.75
			16	28.75
			16	28.75
12/12/2025	14:40:30.700	100		28.77
			100	28.77
			100	28.77
12/12/2025	14:37:43.587	2		28.81
			2	28.81
			2	28.81
12/12/2025	14:36:01.704	250		28.78
			250	28.78
			250	28.78
12/12/2025	14:32:51.060	250		28.78
			250	28.78
			250	28.78
12/12/2025	14:31:31.355	3		28.71
			3	28.71
			3	28.71
12/12/2025	14:30:59.658	209		28.83
			209	28.83
			209	28.83
12/12/2025	14:29:01.989	250		28.78
			250	28.78
			250	28.78
12/12/2025	14:25:56.935	25		28.78
			25	28.78
			25	28.78
12/12/2025	14:22:56.802	350		28.80
			350	28.80
			350	28.80
12/12/2025	14:11:06.863	50		28.80
			50	28.80
			50	28.80
12/12/2025	14:10:20.153	250		28.79
			250	28.79
			250	28.79
12/12/2025	14:02:07.625	2 500		28.75
			2 500	28.75
			2 500	28.75
12/12/2025	13:57:57.655	300		28.81
			300	28.81
			300	28.81
12/12/2025	13:54:09.367	500		28.70
			500	28.70
			500	28.70
12/12/2025	13:30:12.251	175		28.69
			175	28.69
			175	28.69
12/12/2025	13:25:31.555	100		28.70
			100	28.70
			100	28.70
12/12/2025	13:25:15.849	9		28.70
			9	28.70
			9	28.70
12/12/2025	13:19:07.463	100		28.74
			100	28.74
			100	28.74
12/12/2025	13:13:16.080	10		28.64
			10	28.64
			10	28.64
12/12/2025	13:03:48.266	250		28.61
			250	28.61
			200	28.61
			50	28.61
12/12/2025	12:59:04.761	35		28.62
			35	28.62
			35	28.62
12/12/2025	12:54:28.853	100		28.66
			100	28.66
			100	28.66
12/12/2025	12:50:06.233	250		28.66
			250	28.66
			250	28.66
12/12/2025	12:48:38.270	20		28.66
			20	28.66
			20	28.66
12/12/2025	12:43:48.073	92		28.79
			92	28.79
			92	28.79
12/12/2025	12:43:06.758	300		28.79
			300	28.79
			300	28.79
12/12/2025	12:43:06.684	300		28.79
			300	28.79
			300	28.79
12/12/2025	12:38:59.195	6		28.77
			6	28.77
			6	28.77
12/12/2025	12:34:02.726	1		28.66
			1	28.66
			1	28.66
12/12/2025	12:25:34.428	94		28.80
			94	28.80
			94	28.80
12/12/2025	12:24:21.386	50		28.79
			50	28.79
			50	28.79
12/12/2025	12:24:09.216	581		28.72
			581	28.72
			581	28.72
12/12/2025	12:24:03.670	320		28.71
			320	28.71
			320	28.71
12/12/2025	12:24:03.446	142		28.71
			142	28.71
			142	28.71
12/12/2025	12:23:00.221	19		28.72
			19	28.72
			19	28.72
12/12/2025	12:17:07.976	9		28.69
			9	28.69
			9	28.69
12/12/2025	12:15:58.412	500		28.66
			500	28.66
			500	28.66
12/12/2025	12:11:58.282	130		28.67
			130	28.67
			130	28.67
12/12/2025	12:09:50.091	50		28.67
			50	28.67
			50	28.67
12/12/2025	12:08:36.465	40		28.61
			40	28.61
			40	28.61
12/12/2025	11:54:09.083	105		28.72
			105	28.72
			105	28.72
12/12/2025	11:47:46.412	2		28.72
			2	28.72
			2	28.72
12/12/2025	11:33:46.074	80		28.74
			80	28.74
			80	28.74
12/12/2025	11:33:45.994	320		28.74
			320	28.74
			320	28.74
12/12/2025	11:28:23.408	35		28.65
			35	28.65
			35	28.65
12/12/2025	11:24:29.734	30		28.74
			30	28.74
			30	28.74
12/12/2025	11:24:23.574	320		28.74
			320	28.74
			320	28.74
12/12/2025	11:24:20.571	17		28.70
			17	28.70
			17	28.70
12/12/2025	11:23:08.946	10		28.73
			10	28.73
			10	28.73
12/12/2025	11:17:19.182	17		28.65
			17	28.65
			17	28.65
12/12/2025	10:48:40.334	400		28.61
			400	28.61
			400	28.61
12/12/2025	10:46:00.936	500		28.61
			500	28.61
			500	28.61
12/12/2025	10:45:44.763	50		28.61
			50	28.61
			50	28.61
12/12/2025	10:45:24.877	50		28.56
			50	28.56
			50	28.56
12/12/2025	10:43:15.870	144		28.64
			144	28.64
			144	28.64
12/12/2025	10:42:02.551	550		28.64
			50	28.64
			500	28.64
			550	28.64
12/12/2025	10:37:53.633	2 933		28.60
			2 933	28.60
			2 933	28.60
12/12/2025	10:37:48.234	500		28.60
			500	28.60
			500	28.60
12/12/2025	10:37:48.081	500		28.60
			500	28.60
			500	28.60
12/12/2025	10:37:47.864	500		28.60
			500	28.60
			500	28.60
12/12/2025	10:37:47.665	500		28.60
			500	28.60
			500	28.60
12/12/2025	10:37:39.299	500		28.60
			500	28.60
			500	28.60
12/12/2025	10:36:40.044	500		28.60
			500	28.60
			500	28.60
12/12/2025	10:34:34.594	45		28.59
			45	28.59
			45	28.59
12/12/2025	10:30:56.418	500		28.55
			500	28.55
			500	28.55
12/12/2025	10:30:47.436	500		28.56
			500	28.56
			500	28.56
12/12/2025	10:28:08.976	15		28.56
			15	28.56
			15	28.56
12/12/2025	10:28:08.962	67		28.60
			17	28.60
			50	28.60
			67	28.60
12/12/2025	10:25:33.994	175		28.65
			175	28.65
			175	28.65
12/12/2025	10:25:33.444	6		28.66
			6	28.66
			6	28.66
12/12/2025	10:22:21.855	173		28.66
			173	28.66
			173	28.66
12/12/2025	10:22:21.260	250		28.66
			250	28.66
			250	28.66
12/12/2025	10:21:03.328	2		28.66
			2	28.66
			2	28.66
12/12/2025	10:20:26.495	43		28.66
			43	28.66
			43	28.66
12/12/2025	10:20:19.247	100		28.63
			100	28.63
			100	28.63
12/12/2025	10:12:14.620	19		28.78
			19	28.78
			19	28.78
12/12/2025	10:09:23.848	367		28.80
			367	28.80
			367	28.80
12/12/2025	10:08:54.805	300		28.76
			300	28.76
			300	28.76
12/12/2025	10:04:59.476	3		28.80
			3	28.80
			3	28.80
12/12/2025	10:04:48.605	1		28.84
			1	28.84
			1	28.84
12/12/2025	10:00:12.300	11		28.92
			11	28.92
			11	28.92
12/12/2025	09:55:16.011	2		28.82
			2	28.82
			2	28.82
12/12/2025	09:48:51.004	10		28.89
			10	28.89
			10	28.89
12/12/2025	09:45:36.634	20		28.80
			20	28.80
			20	28.80
12/12/2025	09:44:19.415	1		28.89
			1	28.89
			1	28.89
12/12/2025	09:41:36.369	1		28.89
			1	28.89
			1	28.89
12/12/2025	09:30:03.237	20		28.87
			20	28.87
			20	28.87
12/12/2025	09:23:49.537	500		28.82
			500	28.82
			500	28.82
12/12/2025	09:23:03.829	1 280		28.87
			1 280	28.87
			1 280	28.87
12/12/2025	09:22:21.776	360		28.88
			360	28.88
			360	28.88
12/12/2025	09:22:21.742	360		28.88
			360	28.88
			360	28.88
12/12/2025	09:21:18.160	80		28.79
			80	28.79
			80	28.79
12/12/2025	09:19:55.434	1 500		28.88
			1 500	28.88
			1 500	28.88
12/12/2025	09:18:57.974	500		28.82
			500	28.82
			500	28.82
12/12/2025	09:15:07.614	313		28.75
			313	28.75
			313	28.75
12/12/2025	09:14:48.802	300		28.79
			300	28.79
			300	28.79
12/12/2025	09:14:48.740	300		28.79
			300	28.79
			300	28.79
12/12/2025	09:10:07.460	4		28.86
			4	28.86
			4	28.86
12/12/2025	09:05:08.503	50		28.85
			50	28.85
			50	28.85
12/12/2025	09:04:49.253	500		28.87
			500	28.87
			500	28.87
12/12/2025	09:04:08.357	1		28.89
			1	28.89
			1	28.89
12/12/2025	09:03:09.312	5		28.89
			5	28.89
			5	28.89
12/12/2025	08:54:42.361	12		28.91
			12	28.91
			12	28.91
12/12/2025	08:34:06.690	20		28.65
			20	28.65
			20	28.65
12/12/2025	08:34:06.627	70		28.65
			70	28.65
			70	28.65
12/12/2025	08:17:58.480	3		28.93
			3	28.93
			3	28.93
12/12/2025	08:01:23.813	1		28.93
			1	28.93
			1	28.93
12/12/2025	08:00:47.596	7		28.93
			1	28.93
			7	28.93
			6	28.93
12/12/2025	07:34:51.054	500		28.85
			500	28.85
			500	28.85
12/12/2025	07:33:46.558	5		28.71
			5	28.71
			5	28.71
12/12/2025	07:33:17.730	250		28.86
			250	28.86
			250	28.86
12/12/2025	07:32:43.373	156		28.86
			136	28.86
			20	28.86
			1	28.86
			100	28.86
			50	28.86
			5	28.86

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice