Tradegate Exchange

Super Micro Computer Inc.

357

456

27.93

Date	Time	Volume	Order Volume	Price
21/11/2025	16:29:49.116	225		27.30
			225	27.30
			225	27.30
21/11/2025	16:29:23.301	20		27.30
			20	27.30
			20	27.30
21/11/2025	16:28:54.570	20		27.40
			20	27.40
			20	27.40
21/11/2025	16:26:31.030	500		27.70
			500	27.70
			500	27.70
21/11/2025	16:24:51.851	220		27.80
			220	27.80
			220	27.80
21/11/2025	16:24:49.625	140		27.75
			140	27.75
			140	27.75
21/11/2025	16:17:33.380	40		27.40
			40	27.40
			40	27.40
21/11/2025	16:17:06.814	150		27.50
			90	27.50
			150	27.50
			60	27.50
21/11/2025	16:16:02.038	50		27.59
			50	27.59
			50	27.59
21/11/2025	16:14:13.411	12		27.65
			12	27.65
			12	27.65
21/11/2025	16:04:47.152	14		27.68
			14	27.68
			14	27.68
21/11/2025	16:01:57.391	250		27.68
			250	27.68
			250	27.68
21/11/2025	16:00:40.159	3		27.78
			3	27.78
			3	27.78
21/11/2025	16:00:06.039	1		27.79
			1	27.79
			1	27.79
21/11/2025	15:59:03.102	58		27.83
			58	27.83
			58	27.83
21/11/2025	15:57:28.238	50		27.82
			50	27.82
			50	27.82
21/11/2025	15:56:43.360	10		27.84
			10	27.84
			10	27.84
21/11/2025	15:56:32.881	550		27.84
			550	27.84
			550	27.84
21/11/2025	15:55:15.299	20		28.04
			20	28.04
			20	28.04
21/11/2025	15:53:33.524	20		28.01
			20	28.01
			20	28.01
21/11/2025	15:51:42.869	15		28.00
			15	28.00
			15	28.00
21/11/2025	15:50:52.520	250		27.91
			250	27.91
			250	27.91
21/11/2025	15:48:45.615	1 100		27.92
			1 100	27.92
			1 100	27.92
21/11/2025	15:47:12.682	1 500		27.81
			1 500	27.81
			1 500	27.81
21/11/2025	15:46:03.013	30		27.89
			30	27.89
			30	27.89
21/11/2025	15:45:38.505	363		27.95
			363	27.95
			363	27.95
21/11/2025	15:45:07.079	3		28.06
			3	28.06
			3	28.06
21/11/2025	15:44:44.859	500		27.98
			500	27.98
			500	27.98
21/11/2025	15:43:58.242	170		28.03
			170	28.03
			170	28.03
21/11/2025	15:43:29.139	1 000		28.07
			1 000	28.07
			1 000	28.07
21/11/2025	15:41:34.727	1 001		28.20
			1 001	28.20
			1 001	28.20
21/11/2025	15:39:21.605	300		28.00
			300	28.00
			300	28.00
21/11/2025	15:39:14.725	50		28.04
			50	28.04
			50	28.04
21/11/2025	15:38:31.507	25		28.00
			25	28.00
			25	28.00
21/11/2025	15:36:25.836	200		28.03
			200	28.03
			200	28.03
21/11/2025	15:33:24.982	65		27.96
			65	27.96
			65	27.96
21/11/2025	15:31:37.884	250		27.89
			250	27.89
			250	27.89
21/11/2025	15:31:10.571	300		27.90
			300	27.90
			300	27.90
21/11/2025	15:30:39.723	100		28.03
			100	28.03
			100	28.03
21/11/2025	15:27:01.562	430		27.78
			430	27.78
			430	27.78
21/11/2025	15:20:59.091	4		27.92
			4	27.92
			4	27.92
21/11/2025	14:52:48.755	100		27.91
			100	27.91
			100	27.91
21/11/2025	14:50:31.531	30		27.91
			30	27.91
			30	27.91
21/11/2025	14:48:53.697	100		27.96
			100	27.96
			100	27.96
21/11/2025	14:44:49.972	75		27.93
			75	27.93
			75	27.93
21/11/2025	14:44:10.787	250		27.94
			250	27.94
			250	27.94
21/11/2025	14:42:57.562	100		27.96
			100	27.96
			100	27.96
21/11/2025	14:42:28.836	400		27.94
			400	27.94
			400	27.94
21/11/2025	14:40:39.661	4		27.93
			4	27.93
			4	27.93
21/11/2025	14:38:56.827	2		27.93
			2	27.93
			2	27.93
21/11/2025	14:38:13.198	15		27.85
			15	27.85
			15	27.85
21/11/2025	14:37:01.909	100		27.94
			100	27.94
			100	27.94
21/11/2025	14:36:12.238	12		27.94
			12	27.94
			12	27.94
21/11/2025	14:29:49.187	37		27.76
			37	27.76
			37	27.76
21/11/2025	14:26:31.520	20		27.90
			20	27.90
			20	27.90
21/11/2025	14:23:16.817	1		27.91
			1	27.91
			1	27.91
21/11/2025	14:22:46.316	50		28.00
			50	28.00
			50	28.00
21/11/2025	14:20:45.025	100		27.85
			100	27.85
			100	27.85
21/11/2025	14:13:22.483	50		27.80
			50	27.80
			50	27.80
21/11/2025	14:04:37.701	4		27.61
			4	27.61
			4	27.61
21/11/2025	14:01:25.656	20		27.59
			20	27.59
			20	27.59
21/11/2025	14:01:05.062	56		27.70
			56	27.70
			56	27.70
21/11/2025	13:55:13.335	85		27.75
			85	27.75
			85	27.75
21/11/2025	13:48:03.023	49		27.61
			49	27.61
			49	27.61
21/11/2025	13:46:49.469	49		27.70
			49	27.70
			49	27.70
21/11/2025	13:45:57.343	300		27.58
			300	27.58
			300	27.58
21/11/2025	13:43:53.085	74		27.42
			74	27.42
			74	27.42
21/11/2025	13:39:56.673	1		27.71
			1	27.71
			1	27.71
21/11/2025	13:39:26.003	100		27.68
			100	27.68
			100	27.68
21/11/2025	13:37:51.854	50		27.64
			50	27.64
			50	27.64
21/11/2025	13:34:36.889	100		27.40
			100	27.40
			100	27.40
21/11/2025	13:28:09.632	100		27.14
			100	27.14
			100	27.14
21/11/2025	13:25:06.231	20		27.04
			20	27.04
			20	27.04
21/11/2025	13:23:09.980	426		27.01
			426	27.01
			426	27.01
21/11/2025	13:22:18.230	300		27.01
			300	27.01
			300	27.01
21/11/2025	13:20:50.134	20		27.10
			20	27.10
			20	27.10
21/11/2025	13:20:43.324	5		27.21
			5	27.21
			5	27.21
21/11/2025	13:13:25.846	14		27.10
			14	27.10
			14	27.10
21/11/2025	13:12:20.510	60		27.19
			60	27.19
			60	27.19
21/11/2025	13:07:44.367	100		27.15
			100	27.15
			100	27.15
21/11/2025	13:07:08.644	88		27.27
			88	27.27
			88	27.27
21/11/2025	13:03:44.886	55		27.28
			55	27.28
			55	27.28
21/11/2025	13:03:32.285	250		27.29
			250	27.29
			250	27.29
21/11/2025	13:00:01.248	300		27.32
			300	27.32
			300	27.32
21/11/2025	12:47:58.961	183		27.24
			183	27.24
			183	27.24
21/11/2025	12:47:09.493	250		27.25
			250	27.25
			250	27.25
21/11/2025	12:47:03.600	91		27.30
			91	27.30
			91	27.30
21/11/2025	12:40:50.275	250		27.25
			250	27.25
			250	27.25
21/11/2025	12:39:38.519	20		27.29
			20	27.29
			20	27.29
21/11/2025	12:36:55.817	10		27.31
			10	27.31
			10	27.31
21/11/2025	12:35:43.230	180		27.32
			180	27.32
			180	27.32
21/11/2025	12:31:18.420	1		27.24
			1	27.24
			1	27.24
21/11/2025	12:30:59.200	12		27.12
			12	27.12
			12	27.12
21/11/2025	12:29:06.670	100		27.32
			100	27.32
			100	27.32
21/11/2025	12:28:50.678	100		27.32
			100	27.32
			100	27.32
21/11/2025	12:19:38.689	1		27.27
			1	27.27
			1	27.27
21/11/2025	12:18:45.220	25		27.37
			25	27.37
			25	27.37
21/11/2025	12:18:40.024	100		27.36
			100	27.36
			100	27.36
21/11/2025	12:18:35.725	9		27.43
			9	27.43
			9	27.43
21/11/2025	12:17:45.910	250		27.37
			250	27.37
			250	27.37
21/11/2025	12:15:45.081	100		27.37
			100	27.37
			100	27.37
21/11/2025	12:12:17.088	19		27.37
			19	27.37
			19	27.37
21/11/2025	12:12:14.615	50		27.37
			50	27.37
			50	27.37
21/11/2025	12:11:36.950	75		27.37
			75	27.37
			75	27.37
21/11/2025	12:08:32.207	10		27.38
			10	27.38
			10	27.38
21/11/2025	12:03:09.693	150		27.36
			150	27.36
			150	27.36
21/11/2025	12:01:44.359	17		27.35
			17	27.35
			17	27.35
21/11/2025	12:01:08.926	300		27.25
			300	27.25
			300	27.25
21/11/2025	11:59:12.132	100		27.19
			100	27.19
			100	27.19
21/11/2025	11:58:55.356	500		27.19
			500	27.19
			500	27.19
21/11/2025	11:58:51.010	90		27.26
			90	27.26
			90	27.26
21/11/2025	11:58:01.768	1		27.25
			1	27.25
			1	27.25
21/11/2025	11:55:35.432	2		27.25
			2	27.25
			2	27.25
21/11/2025	11:54:29.967	300		27.25
			300	27.25
			300	27.25
21/11/2025	11:48:25.949	50		27.09
			50	27.09
			50	27.09
21/11/2025	11:44:34.475	139		26.99
			139	26.99
			139	26.99
21/11/2025	11:44:06.928	1		27.12
			1	27.12
			1	27.12
21/11/2025	11:40:51.355	40		27.12
			40	27.12
			40	27.12
21/11/2025	11:40:09.056	3		27.02
			3	27.02
			3	27.02
21/11/2025	11:40:06.229	100		27.08
			100	27.08
			100	27.08
21/11/2025	11:40:05.834	23		27.08
			23	27.08
			23	27.08
21/11/2025	11:39:30.133	500		27.10
			500	27.10
			500	27.10
21/11/2025	11:39:23.122	184		27.10
			184	27.10
			184	27.10
21/11/2025	11:36:45.679	50		27.22
			50	27.22
			50	27.22
21/11/2025	11:36:08.065	1		27.27
			1	27.27
			1	27.27
21/11/2025	11:36:07.059	11		27.27
			11	27.27
			11	27.27
21/11/2025	11:34:44.021	300		27.07
			300	27.07
			300	27.07
21/11/2025	11:33:25.543	100		27.00
			100	27.00
			100	27.00
21/11/2025	11:33:23.038	2		27.00
			2	27.00
			2	27.00
21/11/2025	11:33:18.785	500		26.91
			500	26.91
			500	26.91
21/11/2025	11:32:55.116	200		26.78
			200	26.78
			200	26.78
21/11/2025	11:30:30.984	45		26.86
			45	26.86
			45	26.86
21/11/2025	11:30:16.187	300		26.79
			300	26.79
			300	26.79
21/11/2025	11:27:43.272	20		26.84
			20	26.84
			20	26.84
21/11/2025	11:27:30.706	90		26.72
			90	26.72
			90	26.72
21/11/2025	11:27:24.783	30		26.72
			30	26.72
			30	26.72
21/11/2025	11:25:01.267	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:24:02.611	20		26.80
			20	26.80
			20	26.80
21/11/2025	11:23:25.876	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:23:09.184	370		26.80
			370	26.80
			370	26.80
21/11/2025	11:20:32.674	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:20:25.849	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:20:21.510	700		26.75
			700	26.75
			517	26.75
			125	26.75
			26	26.75
			30	26.75
			2	26.75
21/11/2025	11:16:52.865	93		26.80
			93	26.80
			93	26.80
21/11/2025	11:16:52.338	370		26.80
			370	26.80
			370	26.80
21/11/2025	11:16:07.857	485		26.80
			485	26.80
			485	26.80
21/11/2025	11:16:00.745	175		26.80
			175	26.80
			175	26.80
21/11/2025	11:16:00.237	310		26.80
			310	26.80
			310	26.80
21/11/2025	11:15:59.653	90		26.80
			90	26.80
			90	26.80
21/11/2025	11:15:58.350	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:15:58.272	350		26.80
			350	26.80
			350	26.80
21/11/2025	11:15:58.000	77		26.80
			2	26.80
			52	26.80
			25	26.80
			74	26.80
			1	26.80
21/11/2025	11:11:55.510	500		26.80
			500	26.80
			500	26.80
21/11/2025	11:11:40.627	970		26.80
			970	26.80
			970	26.80
21/11/2025	11:11:37.298	1 000		26.80
			30	26.80
			970	26.80
			1 000	26.80
21/11/2025	11:10:31.325	15 550		26.52
			15 028	26.52
			14 500	26.52
			1 050	26.52
			41	26.52
			444	26.52
			37	26.52
21/11/2025	11:09:34.602	500		26.81
			500	26.81
			500	26.81
21/11/2025	11:07:58.677	5		26.84
			5	26.84
			5	26.84
21/11/2025	11:03:27.870	90		26.70
			90	26.70
			90	26.70
21/11/2025	11:03:24.051	60		26.71
			60	26.71
			60	26.71
21/11/2025	11:03:21.101	11		26.80
			11	26.80
			11	26.80
21/11/2025	11:02:59.914	20		26.84
			20	26.84
			20	26.84
21/11/2025	11:02:12.432	20		26.85
			20	26.85
			20	26.85
21/11/2025	11:01:17.167	8		26.92
			8	26.92
			8	26.92
21/11/2025	11:00:50.271	29		26.92
			29	26.92
			29	26.92
21/11/2025	11:00:34.614	60		26.90
			60	26.90
			60	26.90
21/11/2025	11:00:12.075	250		26.91
			250	26.91
			250	26.91
21/11/2025	10:59:55.396	3		27.01
			3	27.01
			3	27.01
21/11/2025	10:59:53.692	10		27.01
			10	27.01
			10	27.01
21/11/2025	10:58:31.063	20		27.00
			20	27.00
			20	27.00
21/11/2025	10:58:05.257	42		26.92
			42	26.92
			42	26.92
21/11/2025	10:56:39.731	200		26.95
			200	26.95
			200	26.95
21/11/2025	10:53:50.937	100		27.03
			100	27.03
			100	27.03
21/11/2025	10:47:30.870	60		27.08
			60	27.08
			60	27.08
21/11/2025	10:46:56.601	45		26.96
			45	26.96
			45	26.96
21/11/2025	10:45:11.546	360		26.91
			15	26.91
			80	26.91
			75	26.91
			30	26.91
			60	26.91
			360	26.91
			100	26.91
21/11/2025	10:45:11.376	189		27.00
			40	27.00
			189	27.00
			10	27.00
			99	27.00
			40	27.00
21/11/2025	10:45:11.311	74		27.02
			74	27.02
			74	27.02
21/11/2025	10:45:09.290	250		27.03
			250	27.03
			250	27.03
21/11/2025	10:44:17.270	50		27.11
			50	27.11
			50	27.11
21/11/2025	10:44:08.797	4		27.11
			4	27.11
			4	27.11
21/11/2025	10:43:55.045	250		27.03
			250	27.03
			250	27.03
21/11/2025	10:43:52.591	17		27.03
			17	27.03
			17	27.03
21/11/2025	10:43:52.508	142		27.03
			142	27.03
			142	27.03
21/11/2025	10:43:36.833	73		27.11
			73	27.11
			73	27.11
21/11/2025	10:43:30.436	156		27.12
			76	27.12
			80	27.12
			56	27.12
			100	27.12
21/11/2025	10:43:30.371	36		27.20
			36	27.20
			36	27.20
21/11/2025	10:41:13.328	250		27.21
			250	27.21
			250	27.21
21/11/2025	10:39:32.483	100		27.34
			100	27.34
			100	27.34
21/11/2025	10:38:12.643	250		27.25
			250	27.25
			250	27.25
21/11/2025	10:34:06.713	63		27.32
			63	27.32
			63	27.32
21/11/2025	10:34:06.685	300		27.32
			300	27.32
			300	27.32
21/11/2025	10:27:10.445	3		27.27
			3	27.27
			3	27.27
21/11/2025	10:26:45.588	3		27.36
			3	27.36
			3	27.36
21/11/2025	10:26:06.627	2		27.43
			2	27.43
			2	27.43
21/11/2025	10:25:25.584	300		27.32
			300	27.32
			300	27.32
21/11/2025	10:21:43.181	50		27.44
			50	27.44
			50	27.44
21/11/2025	10:19:11.871	500		27.50
			500	27.50
			500	27.50
21/11/2025	10:16:54.439	500		27.51
			500	27.51
			500	27.51
21/11/2025	10:12:20.603	15		27.65
			15	27.65
			15	27.65
21/11/2025	10:11:50.375	20		27.53
			20	27.53
			20	27.53
21/11/2025	10:08:28.249	25		27.55
			25	27.55
			25	27.55
21/11/2025	10:08:19.622	50		27.63
			50	27.63
			50	27.63
21/11/2025	10:08:19.583	300		27.63
			300	27.63
			300	27.63
21/11/2025	10:05:30.757	1		27.62
			1	27.62
			1	27.62
21/11/2025	10:04:57.157	20		27.65
			20	27.65
			20	27.65
21/11/2025	10:04:18.733	126		27.65
			126	27.65
			126	27.65
21/11/2025	10:03:03.902	1		27.65
			1	27.65
			1	27.65
21/11/2025	10:01:14.717	1		27.70
			1	27.70
			1	27.70
21/11/2025	10:00:13.230	2		27.68
			2	27.68
			2	27.68
21/11/2025	10:00:10.520	3		27.58
			3	27.58
			3	27.58
21/11/2025	09:59:59.752	1		27.73
			1	27.73
			1	27.73
21/11/2025	09:59:13.017	40		27.69
			40	27.69
			40	27.69
21/11/2025	09:59:10.056	11		27.69
			11	27.69
			11	27.69
21/11/2025	09:57:45.298	200		27.70
			200	27.70
			200	27.70
21/11/2025	09:55:09.829	200		27.66
			200	27.66
			200	27.66
21/11/2025	09:51:05.336	64		27.50
			64	27.50
			64	27.50
21/11/2025	09:49:27.190	73		27.59
			73	27.59
			73	27.59
21/11/2025	09:44:01.430	200		27.54
			200	27.54
			200	27.54
21/11/2025	09:43:04.112	180		27.54
			180	27.54
			180	27.54
21/11/2025	09:41:36.459	11		27.52
			11	27.52
			11	27.52
21/11/2025	09:40:41.423	50		27.52
			50	27.52
			50	27.52
21/11/2025	09:39:17.632	30		27.50
			30	27.50
			30	27.50
21/11/2025	09:38:25.334	300		27.50
			300	27.50
			300	27.50
21/11/2025	09:28:36.816	11		27.54
			11	27.54
			11	27.54
21/11/2025	09:23:45.584	20		27.50
			20	27.50
			20	27.50
21/11/2025	09:22:10.215	4		27.49
			4	27.49
			4	27.49
21/11/2025	09:21:38.579	40		27.40
			40	27.40
			40	27.40
21/11/2025	09:16:32.584	100		27.59
			100	27.59
			100	27.59
21/11/2025	09:16:25.953	300		27.59
			300	27.59
			300	27.59
21/11/2025	09:16:19.437	182		27.59
			182	27.59
			182	27.59
21/11/2025	09:15:45.038	4		27.59
			4	27.59
			4	27.59
21/11/2025	09:15:31.313	110		27.58
			110	27.58
			110	27.58
21/11/2025	09:15:00.792	250		27.59
			250	27.59
			250	27.59
21/11/2025	09:14:47.520	122		27.59
			122	27.59
			122	27.59
21/11/2025	09:08:59.548	110		27.62
			110	27.62
			110	27.62
21/11/2025	09:08:37.972	1		27.60
			1	27.60
			1	27.60
21/11/2025	09:07:34.803	300		27.51
			300	27.51
			300	27.51
21/11/2025	09:06:11.724	271		27.48
			271	27.48
			271	27.48
21/11/2025	09:06:10.700	300		27.48
			300	27.48
			300	27.48
21/11/2025	09:06:09.869	80		27.48
			80	27.48
			80	27.48
21/11/2025	09:05:55.298	11		27.47
			11	27.47
			11	27.47
21/11/2025	09:05:54.740	235		27.47
			235	27.47
			235	27.47
21/11/2025	09:05:36.672	759		27.40
			759	27.40
			759	27.40
21/11/2025	09:05:25.513	240		27.40
			240	27.40
			240	27.40
21/11/2025	09:05:00.662	1		27.40
			1	27.40
			1	27.40
21/11/2025	09:02:39.611	500		27.47
			500	27.47
			500	27.47
21/11/2025	09:02:02.526	100		27.46
			100	27.46
			100	27.46
21/11/2025	08:59:35.347	50		27.46
			50	27.46
			50	27.46
21/11/2025	08:59:23.446	210		27.25
			210	27.25
			210	27.25
21/11/2025	08:59:19.156	150		27.30
			150	27.30
			150	27.30
21/11/2025	08:59:08.616	250		27.31
			250	27.31
			250	27.31
21/11/2025	08:57:42.947	100		27.31
			100	27.31
			100	27.31
21/11/2025	08:57:39.327	250		27.31
			250	27.31
			250	27.31
21/11/2025	08:57:35.263	100		27.30
			100	27.30
			100	27.30
21/11/2025	08:57:30.648	5		27.30
			5	27.30
			5	27.30
21/11/2025	08:57:15.459	100		27.30
			100	27.30
			100	27.30
21/11/2025	08:57:08.741	114		27.30
			114	27.30
			114	27.30
21/11/2025	08:57:08.036	1		27.30
			1	27.30
			1	27.30
21/11/2025	08:57:07.612	15		27.46
			15	27.46
			15	27.46
21/11/2025	08:55:24.189	500		27.30
			500	27.30
			500	27.30
21/11/2025	08:55:05.742	270		27.30
			270	27.30
			270	27.30
21/11/2025	08:54:48.925	26		27.30
			26	27.30
			26	27.30
21/11/2025	08:54:37.668	254		27.30
			254	27.30
			254	27.30
21/11/2025	08:53:43.866	20		27.30
			20	27.30
			20	27.30
21/11/2025	08:53:14.791	500		27.46
			500	27.46
			500	27.46
21/11/2025	08:53:08.011	500		27.46
			500	27.46
			500	27.46
21/11/2025	08:52:19.849	100		27.46
			100	27.46
			100	27.46
21/11/2025	08:51:26.634	10		27.46
			10	27.46
			10	27.46
21/11/2025	08:50:27.677	170		27.25
			170	27.25
			170	27.25
21/11/2025	08:50:06.231	160		27.25
			160	27.25
			160	27.25
21/11/2025	08:49:18.173	20		27.46
			20	27.46
			20	27.46
21/11/2025	08:48:39.986	90		27.25
			90	27.25
			90	27.25
21/11/2025	08:48:21.032	95		27.30
			95	27.30
			75	27.30
			20	27.30
21/11/2025	08:48:04.145	250		27.31
			250	27.31
			250	27.31
21/11/2025	08:48:03.945	768		27.31
			768	27.31
			768	27.31
21/11/2025	08:47:38.167	500		27.35
			500	27.35
			500	27.35
21/11/2025	08:47:16.512	232		27.35
			232	27.35
			232	27.35
21/11/2025	08:46:40.492	147		27.35
			147	27.35
			147	27.35
21/11/2025	08:46:39.989	98		27.35
			98	27.35
			98	27.35
21/11/2025	08:46:18.136	1		27.46
			1	27.46
			1	27.46
21/11/2025	08:45:58.886	500		27.46
			500	27.46
			35	27.46
			10	27.46
			455	27.46
21/11/2025	08:45:42.569	500		27.46
			500	27.46
			500	27.46
21/11/2025	08:43:11.768	45		27.31
			45	27.31
			45	27.31
21/11/2025	08:42:37.649	400		27.35
			400	27.35
			400	27.35
21/11/2025	08:41:25.779	59		27.35
			59	27.35
			59	27.35
21/11/2025	08:40:35.222	250		27.35
			250	27.35
			250	27.35
21/11/2025	08:40:33.112	500		27.35
			500	27.35
			500	27.35
21/11/2025	08:40:32.694	100		27.46
			100	27.46
			100	27.46
21/11/2025	08:40:23.189	250		27.58
			250	27.58
			250	27.58
21/11/2025	08:40:19.852	3 910		28.00
			3 910	28.00
			3 910	28.00
21/11/2025	08:40:17.429	510		27.69
			500	27.69
			10	27.69
			510	27.69
21/11/2025	08:40:14.691	510		27.67
			510	27.67
			10	27.67
			500	27.67
21/11/2025	08:39:09.996	500		27.58
			500	27.58
			500	27.58
21/11/2025	08:35:08.874	22		27.57
			22	27.57
			22	27.57
21/11/2025	08:34:51.368	6		27.50
			6	27.50
			1	27.50
			5	27.50
21/11/2025	08:34:38.148	250		27.51
			250	27.51
			250	27.51
21/11/2025	08:34:33.820	55		27.51
			55	27.51
			55	27.51
21/11/2025	08:34:33.417	195		27.51
			195	27.51
			195	27.51
21/11/2025	08:34:17.426	1		27.51
			1	27.51
			1	27.51
21/11/2025	08:34:09.281	5		27.51
			5	27.51
			5	27.51
21/11/2025	08:33:41.165	200		27.66
			200	27.66
			200	27.66
21/11/2025	08:31:10.425	20		27.66
			20	27.66
			20	27.66
21/11/2025	08:31:10.267	150		27.51
			150	27.51
			50	27.51
			100	27.51
21/11/2025	08:29:47.382	30		27.66
			30	27.66
			30	27.66
21/11/2025	08:29:09.913	3		27.51
			3	27.51
			3	27.51
21/11/2025	08:28:56.746	37		27.66
			37	27.66
			37	27.66
21/11/2025	08:23:27.520	200		27.66
			200	27.66
			200	27.66
21/11/2025	08:23:11.956	463		27.54
			463	27.54
			463	27.54
21/11/2025	08:23:06.353	500		27.62
			100	27.62
			400	27.62
			500	27.62
21/11/2025	08:22:56.933	500		27.60
			500	27.60
			500	27.60
21/11/2025	08:20:19.950	100		27.60
			100	27.60
			100	27.60
21/11/2025	08:09:32.706	180		27.44
			180	27.44
			180	27.44
21/11/2025	08:08:06.576	50		27.60
			50	27.60
			50	27.60
21/11/2025	08:07:36.235	5		27.60
			5	27.60
			5	27.60
21/11/2025	08:06:47.891	12		27.60
			12	27.60
			12	27.60
21/11/2025	08:04:47.904	2		27.60
			2	27.60
			2	27.60
21/11/2025	08:00:16.011	17		27.40
			17	27.40
			17	27.40
21/11/2025	08:00:03.120	184		27.60
			184	27.60
			184	27.60
21/11/2025	07:57:24.811	40		27.40
			40	27.40
			40	27.40
21/11/2025	07:53:51.503	169		27.60
			169	27.60
			169	27.60
21/11/2025	07:33:43.586	37		27.40
			37	27.40
			37	27.40
21/11/2025	07:30:09.497	134		27.54
			9	27.54
			125	27.54
			80	27.54
			54	27.54

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: 1 503.00
Ask: 1 503.00
Volume: 142 076
-6.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice