Tradegate Exchange

Taiwan Semiconduct.Manufact.Co ADRs

557

338

193.80

Date	Time	Volume	Order Volume	Price
20/08/2025	20:17:48.892	14		193.80
			14	193.80
			14	193.80
20/08/2025	20:12:04.801	60		193.80
			60	193.80
			60	193.80
20/08/2025	20:03:58.237	35		194.00
			35	194.00
			35	194.00
20/08/2025	20:02:47.393	6		194.00
			6	194.00
			6	194.00
20/08/2025	20:01:26.057	6		195.00
			6	195.00
			6	195.00
20/08/2025	19:55:15.439	15		194.60
			15	194.60
			15	194.60
20/08/2025	19:47:45.797	20		195.40
			20	195.40
			20	195.40
20/08/2025	19:47:06.397	12		194.80
			12	194.80
			12	194.80
20/08/2025	19:33:12.542	100		195.20
			100	195.20
			50	195.20
			50	195.20
20/08/2025	19:32:57.612	30		194.60
			30	194.60
			30	194.60
20/08/2025	19:20:44.605	20		194.40
			20	194.40
			20	194.40
20/08/2025	19:19:00.158	8		195.00
			8	195.00
			8	195.00
20/08/2025	19:14:17.380	2		194.80
			2	194.80
			2	194.80
20/08/2025	19:13:56.732	15		194.20
			15	194.20
			15	194.20
20/08/2025	19:13:28.594	2		194.80
			2	194.80
			2	194.80
20/08/2025	18:52:23.935	95		194.60
			95	194.60
			95	194.60
20/08/2025	18:52:20.300	780		194.60
			780	194.60
			780	194.60
20/08/2025	18:51:09.045	36		194.40
			36	194.40
			36	194.40
20/08/2025	18:39:32.435	39		194.20
			39	194.20
			39	194.20
20/08/2025	18:38:04.909	60		194.80
			60	194.80
			60	194.80
20/08/2025	18:35:51.790	1 107		194.60
			33	194.60
			1 107	194.60
			1 074	194.60
20/08/2025	18:35:43.414	33		194.80
			33	194.80
			33	194.80
20/08/2025	18:35:43.320	327		194.80
			180	194.80
			147	194.80
			327	194.80
20/08/2025	18:35:18.374	33		194.80
			33	194.80
			33	194.80
20/08/2025	18:26:10.253	150		195.20
			150	195.20
			150	195.20
20/08/2025	18:22:54.808	46		195.00
			46	195.00
			46	195.00
20/08/2025	18:19:53.517	98		195.00
			98	195.00
			98	195.00
20/08/2025	18:19:43.089	52		195.00
			51	195.00
			52	195.00
			1	195.00
20/08/2025	18:02:25.517	10		194.20
			10	194.20
			10	194.20
20/08/2025	17:55:34.528	5		195.20
			5	195.20
			5	195.20
20/08/2025	17:53:17.733	17		194.20
			17	194.20
			17	194.20
20/08/2025	17:52:19.534	3		195.00
			3	195.00
			3	195.00
20/08/2025	17:51:12.076	6		194.80
			6	194.80
			6	194.80
20/08/2025	17:50:58.976	15		195.00
			15	195.00
			15	195.00
20/08/2025	17:47:53.519	30		195.40
			30	195.40
			30	195.40
20/08/2025	17:45:53.871	1		194.80
			1	194.80
			1	194.80
20/08/2025	17:43:14.667	75		194.80
			75	194.80
			75	194.80
20/08/2025	17:43:00.032	30		195.60
			30	195.60
			30	195.60
20/08/2025	17:42:16.031	3		194.80
			3	194.80
			3	194.80
20/08/2025	17:40:13.719	50		194.60
			50	194.60
			50	194.60
20/08/2025	17:38:58.834	5		195.40
			5	195.40
			5	195.40
20/08/2025	17:36:19.576	3		195.20
			3	195.20
			3	195.20
20/08/2025	17:33:02.639	20		194.80
			20	194.80
			20	194.80
20/08/2025	17:31:26.546	150		194.40
			150	194.40
			150	194.40
20/08/2025	17:29:56.046	20		194.40
			20	194.40
			20	194.40
20/08/2025	17:25:28.734	15		194.60
			15	194.60
			15	194.60
20/08/2025	17:24:24.631	10		195.20
			10	195.20
			10	195.20
20/08/2025	17:23:59.031	100		194.60
			80	194.60
			100	194.60
			20	194.60
20/08/2025	17:23:43.333	2		195.00
			2	195.00
			2	195.00
20/08/2025	17:21:30.761	16		194.20
			16	194.20
			16	194.20
20/08/2025	17:18:33.415	12		194.40
			12	194.40
			12	194.40
20/08/2025	17:16:54.874	7		193.60
			7	193.60
			7	193.60
20/08/2025	17:16:47.352	3		194.20
			3	194.20
			3	194.20
20/08/2025	17:14:28.600	9		194.00
			9	194.00
			9	194.00
20/08/2025	17:12:43.005	26		193.20
			26	193.20
			26	193.20
20/08/2025	17:09:41.900	7		193.00
			7	193.00
			7	193.00
20/08/2025	17:06:55.785	23		192.60
			23	192.60
			23	192.60
20/08/2025	17:06:40.919	13		193.00
			13	193.00
			13	193.00
20/08/2025	17:02:43.520	50		193.00
			7	193.00
			43	193.00
			50	193.00
20/08/2025	17:02:24.916	6		192.60
			6	192.60
			6	192.60
20/08/2025	17:01:41.507	5		192.20
			5	192.20
			5	192.20
20/08/2025	17:00:36.442	20		192.60
			20	192.60
			20	192.60
20/08/2025	16:58:29.071	50		192.20
			50	192.20
			50	192.20
20/08/2025	16:58:03.154	8		191.80
			8	191.80
			8	191.80
20/08/2025	16:55:34.192	21		191.80
			21	191.80
			21	191.80
20/08/2025	16:54:22.896	6		192.40
			6	192.40
			6	192.40
20/08/2025	16:53:35.783	55		192.60
			5	192.60
			55	192.60
			50	192.60
20/08/2025	16:53:16.301	20		192.00
			20	192.00
			20	192.00
20/08/2025	16:53:12.033	26		191.80
			26	191.80
			26	191.80
20/08/2025	16:52:48.352	15		191.80
			15	191.80
			15	191.80
20/08/2025	16:51:27.029	11		191.80
			11	191.80
			5	191.80
			6	191.80
20/08/2025	16:50:44.350	50		191.80
			50	191.80
			50	191.80
20/08/2025	16:49:23.955	2		192.20
			2	192.20
			2	192.20
20/08/2025	16:49:13.398	148		191.80
			148	191.80
			148	191.80
20/08/2025	16:49:06.406	126		191.80
			20	191.80
			26	191.80
			70	191.80
			100	191.80
			6	191.80
			20	191.80
			10	191.80
20/08/2025	16:49:06.289	63		191.80
			47	191.80
			16	191.80
			63	191.80
20/08/2025	16:48:20.111	30		192.20
			30	192.20
			30	192.20
20/08/2025	16:46:33.337	9		192.20
			9	192.20
			9	192.20
20/08/2025	16:44:41.067	2		192.60
			2	192.60
			2	192.60
20/08/2025	16:42:54.491	13		192.60
			13	192.60
			13	192.60
20/08/2025	16:42:04.165	1		192.60
			1	192.60
			1	192.60
20/08/2025	16:39:00.633	25		192.20
			25	192.20
			25	192.20
20/08/2025	16:38:02.859	1		192.60
			1	192.60
			1	192.60
20/08/2025	16:37:32.917	10		192.60
			10	192.60
			10	192.60
20/08/2025	16:37:19.398	26		192.60
			26	192.60
			26	192.60
20/08/2025	16:36:56.603	15		192.60
			15	192.60
			15	192.60
20/08/2025	16:36:55.651	11		192.20
			11	192.20
			11	192.20
20/08/2025	16:34:11.931	25		192.40
			25	192.40
			25	192.40
20/08/2025	16:33:52.927	3		193.00
			3	193.00
			3	193.00
20/08/2025	16:32:51.345	6		192.20
			6	192.20
			6	192.20
20/08/2025	16:32:44.134	14		192.20
			14	192.20
			14	192.20
20/08/2025	16:32:42.994	41		192.20
			41	192.20
			41	192.20
20/08/2025	16:31:55.965	40		192.60
			40	192.60
			40	192.60
20/08/2025	16:31:36.607	15		193.00
			15	193.00
			15	193.00
20/08/2025	16:28:07.478	13		193.20
			13	193.20
			13	193.20
20/08/2025	16:25:48.678	20		193.00
			20	193.00
			20	193.00
20/08/2025	16:25:25.183	80		192.80
			80	192.80
			80	192.80
20/08/2025	16:24:29.628	6		192.80
			6	192.80
			6	192.80
20/08/2025	16:24:26.212	290		193.00
			290	193.00
			290	193.00
20/08/2025	16:24:04.134	3		193.20
			3	193.20
			3	193.20
20/08/2025	16:22:42.509	7		192.60
			7	192.60
			7	192.60
20/08/2025	16:20:17.334	10		192.60
			10	192.60
			10	192.60
20/08/2025	16:20:08.238	17		192.20
			17	192.20
			17	192.20
20/08/2025	16:19:09.649	5		192.20
			5	192.20
			5	192.20
20/08/2025	16:18:38.850	35		192.20
			35	192.20
			35	192.20
20/08/2025	16:16:46.313	20		192.80
			20	192.80
			20	192.80
20/08/2025	16:16:39.496	10		192.80
			10	192.80
			10	192.80
20/08/2025	16:16:21.778	110		192.40
			110	192.40
			110	192.40
20/08/2025	16:15:28.603	25		192.60
			25	192.60
			25	192.60
20/08/2025	16:13:40.650	237		192.80
			237	192.80
			237	192.80
20/08/2025	16:13:14.940	2		192.40
			2	192.40
			2	192.40
20/08/2025	16:12:10.297	23		193.00
			23	193.00
			23	193.00
20/08/2025	16:11:58.961	20		193.20
			20	193.20
			20	193.20
20/08/2025	16:11:37.453	3		193.40
			3	193.40
			3	193.40
20/08/2025	16:11:21.440	60		192.40
			8	192.40
			52	192.40
			60	192.40
20/08/2025	16:08:32.949	15		192.20
			15	192.20
			15	192.20
20/08/2025	16:08:16.131	1		193.00
			1	193.00
			1	193.00
20/08/2025	16:08:10.896	90		192.20
			90	192.20
			90	192.20
20/08/2025	16:07:14.366	40		192.20
			40	192.20
			40	192.20
20/08/2025	16:06:21.425	6		192.20
			6	192.20
			6	192.20
20/08/2025	16:02:12.992	60		194.00
			60	194.00
			60	194.00
20/08/2025	16:01:54.193	10		193.60
			10	193.60
			10	193.60
20/08/2025	16:01:05.851	1		193.00
			1	193.00
			1	193.00
20/08/2025	16:01:00.223	7		192.80
			7	192.80
			7	192.80
20/08/2025	16:00:00.989	250		192.80
			45	192.80
			250	192.80
			205	192.80
20/08/2025	15:59:59.279	3		193.40
			3	193.40
			3	193.40
20/08/2025	15:57:54.991	20		193.00
			20	193.00
			20	193.00
20/08/2025	15:57:54.145	1		193.40
			1	193.40
			1	193.40
20/08/2025	15:55:29.745	20		193.40
			20	193.40
			20	193.40
20/08/2025	15:55:24.031	240		193.20
			240	193.20
			240	193.20
20/08/2025	15:54:38.805	143		192.80
			143	192.80
			143	192.80
20/08/2025	15:54:27.545	28		192.80
			28	192.80
			28	192.80
20/08/2025	15:54:27.397	147		192.80
			51	192.80
			3	192.80
			15	192.80
			23	192.80
			10	192.80
			15	192.80
			122	192.80
			50	192.80
			5	192.80
20/08/2025	15:54:27.376	20		193.00
			14	193.00
			6	193.00
			20	193.00
20/08/2025	15:53:39.425	44		193.40
			44	193.40
			19	193.40
			25	193.40
20/08/2025	15:51:34.166	12		193.60
			12	193.60
			12	193.60
20/08/2025	15:51:02.079	15		193.60
			15	193.60
			15	193.60
20/08/2025	15:50:58.120	3		193.60
			3	193.60
			3	193.60
20/08/2025	15:50:49.153	8		193.60
			8	193.60
			8	193.60
20/08/2025	15:50:28.641	12		193.60
			12	193.60
			12	193.60
20/08/2025	15:49:26.816	5		193.60
			5	193.60
			5	193.60
20/08/2025	15:48:03.502	3		193.60
			3	193.60
			3	193.60
20/08/2025	15:48:03.432	8		193.60
			8	193.60
			8	193.60
20/08/2025	15:46:13.970	116		193.80
			96	193.80
			116	193.80
			20	193.80
20/08/2025	15:46:01.974	91		194.00
			3	194.00
			1	194.00
			3	194.00
			19	194.00
			91	194.00
			35	194.00
			30	194.00
20/08/2025	15:46:01.931	36		194.00
			36	194.00
			25	194.00
			6	194.00
			5	194.00
20/08/2025	15:45:18.025	5		195.20
			5	195.20
			5	195.20
20/08/2025	15:45:11.645	6		194.80
			6	194.80
			6	194.80
20/08/2025	15:44:43.329	40		195.20
			40	195.20
			40	195.20
20/08/2025	15:41:41.072	50		194.80
			50	194.80
			50	194.80
20/08/2025	15:41:32.843	8		195.40
			8	195.40
			8	195.40
20/08/2025	15:39:18.029	80		195.20
			80	195.20
			80	195.20
20/08/2025	15:37:12.888	8		194.80
			8	194.80
			8	194.80
20/08/2025	15:37:12.814	42		194.80
			42	194.80
			10	194.80
			24	194.80
			8	194.80
20/08/2025	15:37:12.751	43		195.00
			5	195.00
			43	195.00
			5	195.00
			33	195.00
20/08/2025	15:36:28.275	1		195.40
			1	195.40
			1	195.40
20/08/2025	15:33:58.594	12		195.20
			12	195.20
			12	195.20
20/08/2025	15:31:06.454	10		195.40
			10	195.40
			10	195.40
20/08/2025	15:27:12.116	30		196.00
			20	196.00
			10	196.00
			30	196.00
20/08/2025	15:27:12.050	25		196.00
			25	196.00
			25	196.00
20/08/2025	15:22:10.937	5		197.00
			5	197.00
			5	197.00
20/08/2025	15:10:58.781	6		197.60
			6	197.60
			6	197.60
20/08/2025	15:09:37.944	10		197.60
			10	197.60
			10	197.60
20/08/2025	15:05:46.136	2		197.60
			2	197.60
			2	197.60
20/08/2025	14:54:54.013	200		197.60
			200	197.60
			200	197.60
20/08/2025	14:51:07.976	80		197.60
			80	197.60
			80	197.60
20/08/2025	14:46:31.383	5		197.60
			5	197.60
			5	197.60
20/08/2025	14:41:31.514	2		197.00
			2	197.00
			2	197.00
20/08/2025	14:31:46.070	7		197.20
			7	197.20
			7	197.20
20/08/2025	14:24:04.901	387		197.80
			387	197.80
			387	197.80
20/08/2025	14:24:00.380	400		197.80
			400	197.80
			400	197.80
20/08/2025	14:21:47.114	8		197.20
			8	197.20
			8	197.20
20/08/2025	14:07:47.136	10		197.60
			10	197.60
			10	197.60
20/08/2025	13:39:32.294	10		197.20
			10	197.20
			10	197.20
20/08/2025	13:37:48.615	2		197.80
			2	197.80
			2	197.80
20/08/2025	13:37:45.427	3		197.80
			3	197.80
			3	197.80
20/08/2025	13:37:13.252	100		197.80
			100	197.80
			100	197.80
20/08/2025	13:33:35.764	9		197.20
			9	197.20
			9	197.20
20/08/2025	13:26:18.361	2		197.80
			2	197.80
			2	197.80
20/08/2025	13:20:27.892	300		197.20
			299	197.20
			1	197.20
			300	197.20
20/08/2025	13:16:13.551	15		198.00
			15	198.00
			9	198.00
			6	198.00
20/08/2025	13:15:08.825	15		197.20
			15	197.20
			15	197.20
20/08/2025	13:13:13.973	3		197.20
			3	197.20
			3	197.20
20/08/2025	12:59:07.307	5		197.60
			5	197.60
			5	197.60
20/08/2025	12:51:40.417	63		197.60
			63	197.60
			63	197.60
20/08/2025	12:51:28.306	2		198.00
			2	198.00
			2	198.00
20/08/2025	12:47:43.041	51		198.00
			51	198.00
			51	198.00
20/08/2025	12:45:31.501	11		198.00
			11	198.00
			11	198.00
20/08/2025	12:42:47.188	1		197.40
			1	197.40
			1	197.40
20/08/2025	12:39:17.231	45		197.40
			45	197.40
			45	197.40
20/08/2025	12:35:04.741	202		197.80
			202	197.80
			202	197.80
20/08/2025	12:27:57.713	10		198.00
			10	198.00
			10	198.00
20/08/2025	12:27:27.010	80		198.00
			80	198.00
			80	198.00
20/08/2025	12:27:24.651	200		197.40
			200	197.40
			200	197.40
20/08/2025	12:24:35.695	50		197.40
			50	197.40
			50	197.40
20/08/2025	12:23:31.075	100		197.40
			100	197.40
			100	197.40
20/08/2025	12:20:58.655	150		198.00
			150	198.00
			150	198.00
20/08/2025	12:20:44.516	2		197.40
			2	197.40
			2	197.40
20/08/2025	12:19:16.492	15		198.00
			15	198.00
			15	198.00
20/08/2025	12:15:11.623	82		198.00
			82	198.00
			82	198.00
20/08/2025	12:06:32.963	9		198.20
			9	198.20
			9	198.20
20/08/2025	12:06:23.637	18		197.60
			18	197.60
			18	197.60
20/08/2025	12:02:01.528	10		197.60
			10	197.60
			10	197.60
20/08/2025	11:54:56.976	10		197.40
			10	197.40
			10	197.40
20/08/2025	11:50:44.107	11		198.20
			11	198.20
			11	198.20
20/08/2025	11:49:39.453	35		198.20
			35	198.20
			35	198.20
20/08/2025	11:47:16.984	50		198.20
			30	198.20
			20	198.20
			50	198.20
20/08/2025	11:42:51.462	223		197.20
			223	197.20
			223	197.20
20/08/2025	11:42:20.162	300		197.60
			300	197.60
			300	197.60
20/08/2025	11:28:16.189	3		198.40
			3	198.40
			3	198.40
20/08/2025	11:27:27.977	10		198.00
			10	198.00
			10	198.00
20/08/2025	11:24:39.667	10		198.40
			10	198.40
			10	198.40
20/08/2025	11:23:13.597	2		198.40
			2	198.40
			2	198.40
20/08/2025	11:18:53.286	1		197.80
			1	197.80
			1	197.80
20/08/2025	11:14:39.179	5		198.40
			5	198.40
			5	198.40
20/08/2025	11:14:22.157	12		198.40
			12	198.40
			12	198.40
20/08/2025	11:14:14.942	6		197.80
			6	197.80
			6	197.80
20/08/2025	11:11:27.771	20		198.40
			20	198.40
			20	198.40
20/08/2025	11:10:57.328	3		197.80
			3	197.80
			3	197.80
20/08/2025	11:05:19.606	6		197.60
			6	197.60
			6	197.60
20/08/2025	11:04:24.914	40		197.60
			40	197.60
			40	197.60
20/08/2025	10:59:26.334	8		197.60
			8	197.60
			8	197.60
20/08/2025	10:58:13.255	12		197.40
			12	197.40
			12	197.40
20/08/2025	10:54:36.003	35		198.00
			35	198.00
			35	198.00
20/08/2025	10:50:33.899	8		198.20
			8	198.20
			8	198.20
20/08/2025	10:48:36.594	24		197.20
			24	197.20
			24	197.20
20/08/2025	10:45:57.584	39		197.60
			39	197.60
			39	197.60
20/08/2025	10:41:06.617	20		198.20
			20	198.20
			20	198.20
20/08/2025	10:39:30.699	2		198.20
			2	198.20
			2	198.20
20/08/2025	10:39:14.559	28		197.60
			28	197.60
			28	197.60
20/08/2025	10:37:05.348	11		198.00
			11	198.00
			11	198.00
20/08/2025	10:33:58.544	6		198.00
			6	198.00
			6	198.00
20/08/2025	10:33:36.945	50		197.20
			50	197.20
			50	197.20
20/08/2025	10:32:47.147	5		198.40
			5	198.40
			5	198.40
20/08/2025	10:32:03.604	40		197.00
			40	197.00
			40	197.00
20/08/2025	10:31:38.029	9		197.00
			9	197.00
			9	197.00
20/08/2025	10:28:04.988	40		197.40
			40	197.40
			40	197.40
20/08/2025	10:27:42.016	15		197.00
			12	197.00
			3	197.00
			15	197.00
20/08/2025	10:25:39.726	2		197.80
			2	197.80
			2	197.80
20/08/2025	10:21:57.633	120		197.40
			120	197.40
			120	197.40
20/08/2025	10:16:21.160	110		197.80
			110	197.80
			110	197.80
20/08/2025	10:11:53.140	10		197.20
			10	197.20
			10	197.20
20/08/2025	10:11:39.246	4		197.20
			4	197.20
			4	197.20
20/08/2025	10:05:49.458	5		197.40
			5	197.40
			5	197.40
20/08/2025	10:02:38.788	5		197.40
			5	197.40
			5	197.40
20/08/2025	10:00:15.681	100		197.20
			100	197.20
			100	197.20
20/08/2025	09:56:08.951	4		197.20
			4	197.20
			4	197.20
20/08/2025	09:55:57.040	200		196.60
			200	196.60
			200	196.60
20/08/2025	09:55:56.662	5		197.00
			5	197.00
			5	197.00
20/08/2025	09:55:29.562	30		197.20
			30	197.20
			30	197.20
20/08/2025	09:54:12.444	3		197.20
			3	197.20
			3	197.20
20/08/2025	09:53:09.038	72		196.80
			50	196.80
			22	196.80
			72	196.80
20/08/2025	09:51:11.741	6		197.40
			6	197.40
			6	197.40
20/08/2025	09:50:31.936	5		197.40
			5	197.40
			5	197.40
20/08/2025	09:49:33.869	12		197.40
			12	197.40
			12	197.40
20/08/2025	09:42:44.516	20		197.40
			20	197.40
			20	197.40
20/08/2025	09:39:58.782	3		196.80
			3	196.80
			3	196.80
20/08/2025	09:38:48.777	60		196.80
			60	196.80
			60	196.80
20/08/2025	09:38:30.232	1		197.40
			1	197.40
			1	197.40
20/08/2025	09:37:22.842	1		197.40
			1	197.40
			1	197.40
20/08/2025	09:35:02.674	3		197.40
			3	197.40
			3	197.40
20/08/2025	09:31:08.558	15		196.80
			15	196.80
			15	196.80
20/08/2025	09:29:42.553	10		197.40
			10	197.40
			10	197.40
20/08/2025	09:23:16.696	25		197.40
			25	197.40
			25	197.40
20/08/2025	09:15:01.545	200		196.80
			200	196.80
			200	196.80
20/08/2025	09:13:13.281	10		197.40
			10	197.40
			10	197.40
20/08/2025	09:12:17.483	119		197.40
			119	197.40
			119	197.40
20/08/2025	09:05:28.122	100		196.80
			100	196.80
			100	196.80
20/08/2025	09:03:37.148	2		196.60
			2	196.60
			2	196.60
20/08/2025	09:02:43.455	25		196.60
			25	196.60
			25	196.60
20/08/2025	09:00:28.871	5		197.20
			5	197.20
			5	197.20
20/08/2025	08:58:05.014	10		196.60
			10	196.60
			10	196.60
20/08/2025	08:53:21.615	10		196.60
			10	196.60
			10	196.60
20/08/2025	08:53:02.861	17		196.60
			17	196.60
			17	196.60
20/08/2025	08:51:54.844	10		196.60
			10	196.60
			10	196.60
20/08/2025	08:49:29.689	20		197.00
			20	197.00
			20	197.00
20/08/2025	08:43:26.513	8		197.20
			8	197.20
			8	197.20
20/08/2025	08:42:12.326	10		197.00
			10	197.00
			10	197.00
20/08/2025	08:38:04.562	10		196.40
			10	196.40
			10	196.40
20/08/2025	08:37:27.103	23		196.40
			23	196.40
			23	196.40
20/08/2025	08:35:16.080	2		196.40
			2	196.40
			2	196.40
20/08/2025	08:34:05.257	15		196.60
			15	196.60
			15	196.60
20/08/2025	08:30:54.637	10		196.60
			10	196.60
			10	196.60
20/08/2025	08:30:33.902	20		196.60
			18	196.60
			20	196.60
			2	196.60
20/08/2025	08:30:12.617	500		196.80
			500	196.80
			500	196.80
20/08/2025	08:30:09.678	30		196.80
			30	196.80
			30	196.80
20/08/2025	08:28:48.470	10		196.80
			10	196.80
			10	196.80
20/08/2025	08:26:14.987	5		197.40
			5	197.40
			5	197.40
20/08/2025	08:25:33.351	8		197.40
			8	197.40
			8	197.40
20/08/2025	08:20:36.295	2		196.80
			2	196.80
			2	196.80
20/08/2025	08:19:01.221	20		196.80
			20	196.80
			20	196.80
20/08/2025	08:18:07.009	18		196.80
			18	196.80
			18	196.80
20/08/2025	08:10:54.651	400		197.00
			400	197.00
			400	197.00
20/08/2025	08:09:52.644	7		197.40
			7	197.40
			7	197.40
20/08/2025	08:09:20.057	5		197.40
			5	197.40
			5	197.40
20/08/2025	08:08:09.393	35		196.80
			35	196.80
			35	196.80
20/08/2025	08:06:15.145	275		197.00
			75	197.00
			275	197.00
			200	197.00
20/08/2025	08:03:41.897	2		196.80
			2	196.80
			2	196.80
20/08/2025	08:02:21.003	12		196.60
			12	196.60
			12	196.60
20/08/2025	08:02:14.759	100		196.80
			100	196.80
			100	196.80
20/08/2025	08:02:02.081	10		196.80
			10	196.80
			10	196.80
20/08/2025	08:01:41.580	200		197.00
			200	197.00
			200	197.00
20/08/2025	08:00:55.195	1 000		197.00
			1 000	197.00
			1 000	197.00
20/08/2025	08:00:52.535	18		197.00
			18	197.00
			18	197.00
20/08/2025	08:00:23.286	3 590		197.80
			200	197.80
			2 390	197.80
			3 590	197.80
			200	197.80
			100	197.80
			200	197.80
			200	197.80
			200	197.80
			100	197.80
20/08/2025	08:00:11.528	110		197.00
			110	197.00
			100	197.00
			10	197.00
20/08/2025	07:59:59.117	210		197.00
			10	197.00
			200	197.00
			210	197.00
20/08/2025	07:59:55.300	210		196.80
			200	196.80
			10	196.80
			210	196.80
20/08/2025	07:59:53.545	210		196.60
			10	196.60
			200	196.60
			210	196.60
20/08/2025	07:59:42.251	110		197.00
			110	197.00
			10	197.00
			100	197.00
20/08/2025	07:59:33.135	210		196.80
			210	196.80
			200	196.80
			10	196.80
20/08/2025	07:59:18.954	350		196.60
			150	196.60
			200	196.60
			350	196.60
20/08/2025	07:55:31.121	191		196.20
			191	196.20
			191	196.20
20/08/2025	07:53:30.957	109		196.80
			109	196.80
			109	196.80

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: 1 553.00
Ask: 1 555.50
Volume: 87 006
-0.45%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 20:18:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice