Tradegate Exchange

Taiwan Semiconduct.Manufact.Co ADRs

481

498

262.50

Date	Time	Volume	Order Volume	Price
15/10/2025	15:38:18.449	20		260.50
			20	260.50
			20	260.50
15/10/2025	15:34:30.559	245		260.00
			125	260.00
			245	260.00
			100	260.00
			20	260.00
15/10/2025	15:34:12.413	12		260.50
			12	260.50
			12	260.50
15/10/2025	15:33:49.186	5		260.50
			5	260.50
			5	260.50
15/10/2025	15:33:46.114	10		260.00
			10	260.00
			10	260.00
15/10/2025	15:33:33.102	500		260.50
			500	260.50
			500	260.50
15/10/2025	15:33:27.338	10		260.50
			10	260.50
			10	260.50
15/10/2025	15:32:14.426	25		261.00
			25	261.00
			25	261.00
15/10/2025	15:31:51.033	77		260.00
			40	260.00
			2	260.00
			37	260.00
			50	260.00
			10	260.00
			15	260.00
15/10/2025	15:31:50.953	6		260.00
			1	260.00
			6	260.00
			2	260.00
			3	260.00
15/10/2025	15:31:50.864	22		260.50
			12	260.50
			10	260.50
			22	260.50
15/10/2025	15:31:33.221	100		261.00
			100	261.00
			100	261.00
15/10/2025	15:31:25.449	100		261.50
			100	261.50
			100	261.50
15/10/2025	15:30:27.497	4		261.50
			4	261.50
			4	261.50
15/10/2025	15:30:27.420	170		262.00
			10	262.00
			100	262.00
			20	262.00
			40	262.00
			170	262.00
15/10/2025	15:30:09.710	310		263.00
			10	263.00
			310	263.00
			100	263.00
			200	263.00
15/10/2025	15:30:08.713	3		263.50
			3	263.50
			3	263.50
15/10/2025	15:29:50.394	190		264.00
			90	264.00
			190	264.00
			50	264.00
			50	264.00
15/10/2025	15:20:56.326	35		265.00
			35	265.00
			35	265.00
15/10/2025	15:14:46.500	6		264.50
			6	264.50
			6	264.50
15/10/2025	15:12:20.756	40		265.00
			35	265.00
			40	265.00
			5	265.00
15/10/2025	15:12:16.367	188		265.50
			188	265.50
			188	265.50
15/10/2025	15:10:56.069	100		265.50
			100	265.50
			100	265.50
15/10/2025	15:10:47.192	10		265.50
			10	265.50
			10	265.50
15/10/2025	15:10:21.494	13		266.00
			3	266.00
			10	266.00
			13	266.00
15/10/2025	14:56:46.773	1		265.00
			1	265.00
			1	265.00
15/10/2025	14:56:02.431	5		265.00
			5	265.00
			5	265.00
15/10/2025	14:50:07.853	15		266.00
			15	266.00
			15	266.00
15/10/2025	14:49:01.902	8		266.00
			8	266.00
			8	266.00
15/10/2025	14:48:33.374	25		265.00
			25	265.00
			25	265.00
15/10/2025	14:47:17.855	2		266.00
			2	266.00
			2	266.00
15/10/2025	14:45:56.831	38		266.00
			38	266.00
			38	266.00
15/10/2025	14:43:57.487	25		266.00
			25	266.00
			25	266.00
15/10/2025	14:38:37.798	10		265.50
			10	265.50
			10	265.50
15/10/2025	14:35:06.267	5		265.50
			5	265.50
			5	265.50
15/10/2025	14:30:35.210	100		265.00
			100	265.00
			100	265.00
15/10/2025	14:29:12.610	5		265.50
			5	265.50
			5	265.50
15/10/2025	14:29:02.995	2		265.50
			2	265.50
			2	265.50
15/10/2025	14:28:47.532	11		264.50
			11	264.50
			11	264.50
15/10/2025	14:27:25.134	9		264.50
			9	264.50
			9	264.50
15/10/2025	14:26:56.949	10		265.50
			10	265.50
			10	265.50
15/10/2025	14:23:51.889	55		266.00
			55	266.00
			55	266.00
15/10/2025	14:22:40.618	14		265.50
			14	265.50
			14	265.50
15/10/2025	14:20:57.461	3		265.50
			3	265.50
			3	265.50
15/10/2025	14:18:44.438	13		265.50
			13	265.50
			13	265.50
15/10/2025	14:16:04.960	12		265.50
			12	265.50
			12	265.50
15/10/2025	14:13:55.923	1		265.50
			1	265.50
			1	265.50
15/10/2025	14:10:52.633	20		265.50
			20	265.50
			20	265.50
15/10/2025	14:10:11.915	4		265.50
			4	265.50
			4	265.50
15/10/2025	14:08:23.664	20		265.50
			20	265.50
			20	265.50
15/10/2025	14:04:48.153	19		264.50
			19	264.50
			19	264.50
15/10/2025	14:01:37.993	3		264.50
			3	264.50
			3	264.50
15/10/2025	13:55:48.691	10		264.50
			10	264.50
			10	264.50
15/10/2025	13:47:25.182	2		265.50
			2	265.50
			2	265.50
15/10/2025	13:47:12.442	20		265.50
			20	265.50
			20	265.50
15/10/2025	13:45:56.082	20		265.00
			20	265.00
			20	265.00
15/10/2025	13:45:25.764	3		264.50
			3	264.50
			3	264.50
15/10/2025	13:44:10.310	47		264.50
			47	264.50
			47	264.50
15/10/2025	13:42:59.709	19		264.50
			19	264.50
			19	264.50
15/10/2025	13:40:14.196	83		265.00
			34	265.00
			83	265.00
			49	265.00
15/10/2025	13:37:24.576	15		265.00
			15	265.00
			15	265.00
15/10/2025	13:36:28.270	12		265.00
			12	265.00
			12	265.00
15/10/2025	13:35:06.659	10		265.00
			9	265.00
			10	265.00
			1	265.00
15/10/2025	13:30:53.250	10		264.00
			10	264.00
			10	264.00
15/10/2025	13:29:30.318	2		264.00
			2	264.00
			2	264.00
15/10/2025	13:28:37.889	5		264.00
			5	264.00
			5	264.00
15/10/2025	13:22:59.216	40		264.00
			30	264.00
			10	264.00
			40	264.00
15/10/2025	13:18:41.336	30		265.00
			30	265.00
			30	265.00
15/10/2025	13:17:08.030	4		264.50
			4	264.50
			4	264.50
15/10/2025	13:13:58.958	10		265.00
			10	265.00
			10	265.00
15/10/2025	13:08:04.771	24		265.00
			24	265.00
			24	265.00
15/10/2025	13:07:48.649	10		266.00
			10	266.00
			10	266.00
15/10/2025	12:59:46.855	20		267.00
			20	267.00
			20	267.00
15/10/2025	12:59:33.743	19		266.00
			19	266.00
			19	266.00
15/10/2025	12:59:19.363	500		267.00
			172	267.00
			500	267.00
			30	267.00
			100	267.00
			180	267.00
			18	267.00
15/10/2025	12:59:06.817	50		267.00
			35	267.00
			50	267.00
			15	267.00
15/10/2025	12:58:19.483	50		266.50
			50	266.50
			50	266.50
15/10/2025	12:56:50.698	10		267.00
			10	267.00
			10	267.00
15/10/2025	12:56:10.100	90		266.00
			90	266.00
			90	266.00
15/10/2025	12:48:12.111	18		266.50
			18	266.50
			18	266.50
15/10/2025	12:44:17.724	5		266.50
			5	266.50
			5	266.50
15/10/2025	12:43:44.027	50		266.50
			50	266.50
			50	266.50
15/10/2025	12:43:03.773	5		265.50
			5	265.50
			5	265.50
15/10/2025	12:40:03.986	5		265.50
			5	265.50
			5	265.50
15/10/2025	12:31:24.283	50		265.50
			50	265.50
			50	265.50
15/10/2025	12:29:33.860	25		266.50
			25	266.50
			25	266.50
15/10/2025	12:29:00.915	10		266.50
			10	266.50
			10	266.50
15/10/2025	12:28:59.769	25		266.50
			25	266.50
			25	266.50
15/10/2025	12:28:47.060	35		266.50
			35	266.50
			35	266.50
15/10/2025	12:22:02.956	20		266.50
			20	266.50
			20	266.50
15/10/2025	12:21:32.979	3		266.50
			3	266.50
			3	266.50
15/10/2025	12:21:31.598	5		266.50
			5	266.50
			5	266.50
15/10/2025	12:20:11.391	30		266.50
			30	266.50
			30	266.50
15/10/2025	12:18:57.318	16		265.50
			16	265.50
			16	265.50
15/10/2025	12:18:29.832	20		265.50
			20	265.50
			20	265.50
15/10/2025	12:18:11.737	4		265.50
			4	265.50
			4	265.50
15/10/2025	12:17:01.878	15		266.50
			10	266.50
			5	266.50
			15	266.50
15/10/2025	12:15:44.532	1		266.50
			1	266.50
			1	266.50
15/10/2025	12:11:06.601	25		266.50
			25	266.50
			25	266.50
15/10/2025	12:09:06.442	100		265.50
			100	265.50
			100	265.50
15/10/2025	12:08:20.741	1		266.50
			1	266.50
			1	266.50
15/10/2025	12:08:03.475	7		265.50
			7	265.50
			7	265.50
15/10/2025	12:07:33.082	25		266.50
			25	266.50
			25	266.50
15/10/2025	12:05:29.880	67		266.50
			67	266.50
			67	266.50
15/10/2025	12:05:16.894	3		266.50
			3	266.50
			3	266.50
15/10/2025	12:04:08.845	2		266.00
			2	266.00
			2	266.00
15/10/2025	12:02:43.591	24		266.50
			24	266.50
			24	266.50
15/10/2025	12:02:02.776	20		266.50
			20	266.50
			20	266.50
15/10/2025	12:01:42.334	26		266.50
			26	266.50
			26	266.50
15/10/2025	12:01:13.232	30		266.50
			30	266.50
			30	266.50
15/10/2025	12:01:00.654	5		265.50
			5	265.50
			5	265.50
15/10/2025	12:00:34.421	20		266.50
			20	266.50
			20	266.50
15/10/2025	11:56:14.507	8		266.50
			8	266.50
			8	266.50
15/10/2025	11:53:39.966	4		266.50
			4	266.50
			4	266.50
15/10/2025	11:53:27.723	4		266.50
			4	266.50
			4	266.50
15/10/2025	11:53:06.378	7		265.50
			7	265.50
			7	265.50
15/10/2025	11:50:27.038	75		266.50
			75	266.50
			75	266.50
15/10/2025	11:48:44.712	10		266.50
			10	266.50
			10	266.50
15/10/2025	11:47:28.707	3		266.50
			3	266.50
			3	266.50
15/10/2025	11:46:43.365	23		266.50
			23	266.50
			23	266.50
15/10/2025	11:46:41.502	10		266.50
			10	266.50
			10	266.50
15/10/2025	11:45:04.296	15		266.50
			15	266.50
			15	266.50
15/10/2025	11:43:31.019	20		266.50
			20	266.50
			20	266.50
15/10/2025	11:41:53.772	1		266.50
			1	266.50
			1	266.50
15/10/2025	11:41:30.810	3		266.50
			3	266.50
			3	266.50
15/10/2025	11:40:40.881	60		266.50
			60	266.50
			60	266.50
15/10/2025	11:40:26.225	5		266.50
			5	266.50
			5	266.50
15/10/2025	11:40:26.065	8		266.50
			8	266.50
			8	266.50
15/10/2025	11:40:09.178	36		266.50
			36	266.50
			36	266.50
15/10/2025	11:35:53.938	1		266.00
			1	266.00
			1	266.00
15/10/2025	11:34:54.340	9		266.50
			9	266.50
			9	266.50
15/10/2025	11:34:28.529	100		266.50
			100	266.50
			100	266.50
15/10/2025	11:34:19.770	3		266.50
			3	266.50
			3	266.50
15/10/2025	11:31:45.706	12		266.50
			12	266.50
			12	266.50
15/10/2025	11:31:04.328	1		266.50
			1	266.50
			1	266.50
15/10/2025	11:30:04.428	50		266.50
			50	266.50
			50	266.50
15/10/2025	11:29:35.718	150		266.50
			150	266.50
			150	266.50
15/10/2025	11:28:48.687	125		266.00
			125	266.00
			125	266.00
15/10/2025	11:28:44.657	475		266.00
			125	266.00
			350	266.00
			475	266.00
15/10/2025	11:28:28.644	10		266.00
			10	266.00
			10	266.00
15/10/2025	11:26:09.467	4		266.50
			4	266.50
			4	266.50
15/10/2025	11:25:46.023	20		266.50
			20	266.50
			20	266.50
15/10/2025	11:24:56.200	8		266.50
			8	266.50
			8	266.50
15/10/2025	11:22:17.395	4		266.50
			4	266.50
			4	266.50
15/10/2025	11:21:32.831	196		265.50
			113	265.50
			196	265.50
			45	265.50
			38	265.50
15/10/2025	11:21:17.569	190		265.50
			190	265.50
			190	265.50
15/10/2025	11:19:37.683	33		266.00
			33	266.00
			33	266.00
15/10/2025	11:19:10.093	10		266.50
			10	266.50
			10	266.50
15/10/2025	11:17:55.990	50		267.00
			50	267.00
			18	267.00
			32	267.00
15/10/2025	11:17:33.050	2		266.00
			2	266.00
			2	266.00
15/10/2025	11:17:12.977	16		267.00
			16	267.00
			16	267.00
15/10/2025	11:16:54.595	11		266.00
			11	266.00
			11	266.00
15/10/2025	11:16:41.551	1		266.50
			1	266.50
			1	266.50
15/10/2025	11:14:54.224	24		266.50
			24	266.50
			24	266.50
15/10/2025	11:14:08.244	6		265.50
			6	265.50
			6	265.50
15/10/2025	11:13:20.521	2		265.50
			2	265.50
			2	265.50
15/10/2025	11:13:00.823	14		266.50
			14	266.50
			14	266.50
15/10/2025	11:11:36.284	4		265.50
			4	265.50
			4	265.50
15/10/2025	11:11:11.476	180		266.50
			180	266.50
			180	266.50
15/10/2025	11:10:12.296	10		266.50
			10	266.50
			10	266.50
15/10/2025	11:09:57.874	10		266.50
			10	266.50
			10	266.50
15/10/2025	11:09:34.163	190		266.50
			190	266.50
			190	266.50
15/10/2025	11:07:41.481	12		266.50
			12	266.50
			12	266.50
15/10/2025	11:07:30.399	1		265.50
			1	265.50
			1	265.50
15/10/2025	11:06:19.878	25		266.50
			25	266.50
			25	266.50
15/10/2025	11:05:38.298	40		266.50
			40	266.50
			5	266.50
			35	266.50
15/10/2025	11:02:30.027	170		266.00
			81	266.00
			170	266.00
			89	266.00
15/10/2025	11:01:52.527	24		266.00
			24	266.00
			24	266.00
15/10/2025	11:00:36.648	1		265.00
			1	265.00
			1	265.00
15/10/2025	10:59:58.552	7		266.00
			7	266.00
			7	266.00
15/10/2025	10:59:38.687	10		266.00
			10	266.00
			10	266.00
15/10/2025	10:58:47.759	10		266.00
			10	266.00
			10	266.00
15/10/2025	10:58:39.894	20		266.00
			20	266.00
			20	266.00
15/10/2025	10:56:41.761	55		264.50
			55	264.50
			55	264.50
15/10/2025	10:56:26.844	94		266.00
			94	266.00
			94	266.00
15/10/2025	10:53:28.621	20		266.00
			20	266.00
			20	266.00
15/10/2025	10:53:20.528	30		265.00
			30	265.00
			30	265.00
15/10/2025	10:53:08.289	16		265.00
			16	265.00
			16	265.00
15/10/2025	10:49:30.753	100		265.00
			100	265.00
			100	265.00
15/10/2025	10:49:25.635	35		264.50
			15	264.50
			35	264.50
			20	264.50
15/10/2025	10:49:11.074	10		265.50
			10	265.50
			10	265.50
15/10/2025	10:45:12.444	2		266.00
			2	266.00
			2	266.00
15/10/2025	10:44:11.358	200		265.00
			31	265.00
			80	265.00
			200	265.00
			89	265.00
15/10/2025	10:43:22.374	1		265.00
			1	265.00
			1	265.00
15/10/2025	10:43:11.530	12		266.00
			12	266.00
			12	266.00
15/10/2025	10:42:15.712	3		266.00
			3	266.00
			3	266.00
15/10/2025	10:41:40.642	10		266.00
			10	266.00
			10	266.00
15/10/2025	10:41:32.739	10		265.00
			10	265.00
			10	265.00
15/10/2025	10:41:22.929	30		266.00
			30	266.00
			30	266.00
15/10/2025	10:41:14.626	6		266.00
			6	266.00
			6	266.00
15/10/2025	10:40:06.566	10		265.00
			10	265.00
			10	265.00
15/10/2025	10:39:45.065	7		266.50
			7	266.50
			7	266.50
15/10/2025	10:38:57.551	30		265.00
			30	265.00
			30	265.00
15/10/2025	10:33:29.400	5		267.00
			5	267.00
			5	267.00
15/10/2025	10:33:12.928	4		267.00
			1	267.00
			3	267.00
			4	267.00
15/10/2025	10:33:11.913	10		266.50
			10	266.50
			10	266.50
15/10/2025	10:31:40.279	15		266.00
			15	266.00
			15	266.00
15/10/2025	10:30:08.645	50		266.00
			50	266.00
			50	266.00
15/10/2025	10:27:50.630	30		265.50
			30	265.50
			30	265.50
15/10/2025	10:27:28.218	50		265.50
			50	265.50
			50	265.50
15/10/2025	10:27:06.877	40		266.50
			40	266.50
			40	266.50
15/10/2025	10:25:40.234	2		266.50
			2	266.50
			2	266.50
15/10/2025	10:25:27.406	12		266.50
			12	266.50
			12	266.50
15/10/2025	10:25:25.082	10		266.50
			10	266.50
			10	266.50
15/10/2025	10:23:54.132	4		266.50
			4	266.50
			4	266.50
15/10/2025	10:23:29.605	37		266.50
			37	266.50
			37	266.50
15/10/2025	10:23:23.689	15		266.50
			15	266.50
			15	266.50
15/10/2025	10:22:21.658	190		266.50
			190	266.50
			100	266.50
			43	266.50
			47	266.50
15/10/2025	10:21:48.143	30		266.00
			30	266.00
			30	266.00
15/10/2025	10:21:23.097	10		266.00
			10	266.00
			10	266.00
15/10/2025	10:21:12.457	575		265.00
			437	265.00
			575	265.00
			38	265.00
			100	265.00
15/10/2025	10:20:35.824	190		265.00
			190	265.00
			190	265.00
15/10/2025	10:18:49.020	50		265.00
			50	265.00
			50	265.00
15/10/2025	10:17:49.339	1		265.00
			1	265.00
			1	265.00
15/10/2025	10:16:47.297	3		266.00
			3	266.00
			3	266.00
15/10/2025	10:15:56.414	2		266.00
			2	266.00
			2	266.00
15/10/2025	10:15:17.522	6		266.00
			6	266.00
			6	266.00
15/10/2025	10:12:44.183	20		266.00
			2	266.00
			2	266.00
			20	266.00
			16	266.00
15/10/2025	10:10:45.084	41		264.50
			41	264.50
			41	264.50
15/10/2025	10:07:31.386	300		265.00
			300	265.00
			300	265.00
15/10/2025	10:07:25.407	43		265.00
			43	265.00
			43	265.00
15/10/2025	10:06:24.959	57		265.50
			37	265.50
			19	265.50
			1	265.50
			57	265.50
15/10/2025	10:05:09.295	11		265.00
			10	265.00
			10	265.00
			1	265.00
			1	265.00
15/10/2025	10:05:09.113	18		265.00
			18	265.00
			2	265.00
			1	265.00
			5	265.00
			5	265.00
			5	265.00
15/10/2025	10:04:17.083	15		264.50
			15	264.50
			15	264.50
15/10/2025	10:03:58.416	75		264.00
			75	264.00
			75	264.00
15/10/2025	10:03:58.009	190		264.00
			92	264.00
			98	264.00
			190	264.00
15/10/2025	10:03:57.938	75		264.00
			25	264.00
			50	264.00
			75	264.00
15/10/2025	10:03:31.576	127		263.50
			127	263.50
			127	263.50
15/10/2025	10:03:13.333	190		263.50
			35	263.50
			40	263.50
			20	263.50
			45	263.50
			190	263.50
			50	263.50
15/10/2025	10:03:03.547	75		263.50
			75	263.50
			75	263.50
15/10/2025	10:02:58.534	5		263.50
			5	263.50
			5	263.50
15/10/2025	10:01:17.132	5		262.50
			5	262.50
			5	262.50
15/10/2025	09:58:51.045	15		263.50
			15	263.50
			15	263.50
15/10/2025	09:54:49.983	35		263.50
			35	263.50
			35	263.50
15/10/2025	09:54:40.414	7		263.50
			7	263.50
			7	263.50
15/10/2025	09:53:27.613	8		263.50
			8	263.50
			8	263.50
15/10/2025	09:52:19.081	5		263.50
			5	263.50
			5	263.50
15/10/2025	09:49:39.815	4		262.50
			4	262.50
			4	262.50
15/10/2025	09:49:05.170	106		263.50
			106	263.50
			25	263.50
			81	263.50
15/10/2025	09:47:17.356	35		263.50
			35	263.50
			35	263.50
15/10/2025	09:47:04.366	4		263.50
			4	263.50
			4	263.50
15/10/2025	09:46:03.659	25		263.50
			25	263.50
			25	263.50
15/10/2025	09:41:00.771	25		262.50
			25	262.50
			25	262.50
15/10/2025	09:40:02.849	10		262.50
			10	262.50
			10	262.50
15/10/2025	09:38:26.509	100		263.00
			100	263.00
			100	263.00
15/10/2025	09:37:52.601	250		263.50
			250	263.50
			250	263.50
15/10/2025	09:35:52.626	22		263.50
			22	263.50
			22	263.50
15/10/2025	09:31:27.080	3		263.50
			3	263.50
			3	263.50
15/10/2025	09:31:15.216	34		263.50
			34	263.50
			34	263.50
15/10/2025	09:31:15.110	8		263.50
			8	263.50
			8	263.50
15/10/2025	09:31:01.508	1		263.50
			1	263.50
			1	263.50
15/10/2025	09:30:30.958	10		263.50
			10	263.50
			10	263.50
15/10/2025	09:29:46.684	120		263.50
			120	263.50
			120	263.50
15/10/2025	09:24:55.414	10		263.50
			10	263.50
			10	263.50
15/10/2025	09:23:46.999	5		262.50
			5	262.50
			5	262.50
15/10/2025	09:21:17.593	37		263.50
			37	263.50
			37	263.50
15/10/2025	09:15:18.309	80		263.50
			80	263.50
			70	263.50
			10	263.50
15/10/2025	09:13:10.365	30		263.50
			30	263.50
			30	263.50
15/10/2025	09:09:47.980	2		263.50
			2	263.50
			2	263.50
15/10/2025	09:07:28.051	7		263.50
			7	263.50
			7	263.50
15/10/2025	09:02:19.333	10		263.50
			10	263.50
			10	263.50
15/10/2025	08:59:29.582	5		263.50
			5	263.50
			5	263.50
15/10/2025	08:56:34.257	8		263.50
			8	263.50
			8	263.50
15/10/2025	08:55:35.380	10		263.50
			10	263.50
			10	263.50
15/10/2025	08:54:56.288	100		263.50
			100	263.50
			100	263.50
15/10/2025	08:54:06.052	32		263.50
			32	263.50
			7	263.50
			5	263.50
			20	263.50
15/10/2025	08:52:16.199	10		263.50
			10	263.50
			10	263.50
15/10/2025	08:51:44.651	112		263.50
			112	263.50
			100	263.50
			12	263.50
15/10/2025	08:48:11.626	100		263.50
			100	263.50
			100	263.50
15/10/2025	08:46:24.294	10		263.50
			10	263.50
			5	263.50
			5	263.50
15/10/2025	08:45:05.759	3		263.50
			3	263.50
			3	263.50
15/10/2025	08:44:04.718	2		263.50
			2	263.50
			2	263.50
15/10/2025	08:39:18.543	54		263.00
			24	263.00
			54	263.00
			30	263.00
15/10/2025	08:37:25.932	100		263.00
			100	263.00
			100	263.00
15/10/2025	08:37:02.954	100		263.00
			100	263.00
			100	263.00
15/10/2025	08:32:20.118	40		262.50
			40	262.50
			10	262.50
			30	262.50
15/10/2025	08:31:46.452	100		263.00
			100	263.00
			100	263.00
15/10/2025	08:30:41.343	45		262.50
			45	262.50
			45	262.50
15/10/2025	08:30:27.814	10		263.00
			10	263.00
			10	263.00
15/10/2025	08:30:13.953	10		262.50
			10	262.50
			10	262.50
15/10/2025	08:29:35.697	8		263.00
			8	263.00
			8	263.00
15/10/2025	08:29:23.431	100		263.00
			100	263.00
			100	263.00
15/10/2025	08:29:03.776	100		263.00
			100	263.00
			100	263.00
15/10/2025	08:28:52.375	20		263.00
			20	263.00
			20	263.00
15/10/2025	08:28:30.121	100		263.00
			84	263.00
			16	263.00
			100	263.00
15/10/2025	08:26:34.752	10		263.00
			10	263.00
			10	263.00
15/10/2025	08:19:40.247	40		263.00
			15	263.00
			15	263.00
			10	263.00
			40	263.00
15/10/2025	08:18:24.407	5		263.00
			5	263.00
			5	263.00
15/10/2025	08:16:58.209	2		263.00
			2	263.00
			2	263.00
15/10/2025	08:16:35.253	6		263.00
			1	263.00
			5	263.00
			6	263.00
15/10/2025	08:12:20.698	25		262.50
			25	262.50
			25	262.50
15/10/2025	08:10:18.064	1		263.00
			1	263.00
			1	263.00
15/10/2025	08:09:09.183	19		263.00
			10	263.00
			9	263.00
			19	263.00
15/10/2025	08:01:32.652	14		262.50
			14	262.50
			14	262.50
15/10/2025	08:00:59.122	117		262.50
			117	262.50
			117	262.50
15/10/2025	08:00:14.378	40		262.50
			40	262.50
			40	262.50
15/10/2025	07:51:03.676	25		262.00
			25	262.00
			25	262.00
15/10/2025	07:43:02.173	28		262.00
			28	262.00
			28	262.00
15/10/2025	07:40:06.674	10		262.50
			10	262.50
			10	262.50
15/10/2025	07:39:11.346	15		262.50
			15	262.50
			15	262.50
15/10/2025	07:39:08.517	20		262.50
			20	262.50
			20	262.50
15/10/2025	07:36:51.670	50		262.00
			50	262.00
			50	262.00
15/10/2025	07:30:25.437	29		262.50
			29	262.50
			29	262.50
15/10/2025	07:30:21.639	16		263.00
			16	263.00
			16	263.00
15/10/2025	07:30:09.042	976		262.00
			1	262.00
			2	262.00
			200	262.00
			10	262.00
			6	262.00
			6	262.00
			4	262.00
			2	262.00
			17	262.00
			755	262.00
			500	262.00
			2	262.00
			34	262.00
			383	262.00
			10	262.00
			20	262.00

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: 1 735.00
Ask: 1 745.00
Volume: 86 976
-4.99%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice