Tradegate Exchange

UnitedHealth Group Inc.

379

835

301.00

Date	Time	Volume	Order Volume	Price
12/09/2025	12:35:38.088	10		304.30
			10	304.30
			10	304.30
12/09/2025	12:31:33.721	6		304.30
			6	304.30
			6	304.30
12/09/2025	12:27:29.501	6		304.35
			6	304.35
			6	304.35
12/09/2025	12:27:04.101	23		304.35
			23	304.35
			23	304.35
12/09/2025	12:26:38.600	1		304.40
			1	304.40
			1	304.40
12/09/2025	12:24:56.254	3		304.35
			3	304.35
			3	304.35
12/09/2025	12:23:05.822	16		304.35
			16	304.35
			16	304.35
12/09/2025	12:23:02.475	30		304.35
			30	304.35
			30	304.35
12/09/2025	12:23:00.086	4		304.35
			4	304.35
			4	304.35
12/09/2025	12:22:03.075	4		304.35
			4	304.35
			2	304.35
			2	304.35
12/09/2025	12:20:26.683	49		304.20
			49	304.20
			49	304.20
12/09/2025	12:18:39.569	20		304.25
			20	304.25
			20	304.25
12/09/2025	12:14:16.737	15		304.25
			15	304.25
			15	304.25
12/09/2025	12:13:04.475	1		304.30
			1	304.30
			1	304.30
12/09/2025	12:12:37.575	12		304.25
			12	304.25
			12	304.25
12/09/2025	12:12:03.965	1		304.25
			1	304.25
			1	304.25
12/09/2025	12:09:48.145	4		304.25
			4	304.25
			4	304.25
12/09/2025	12:09:36.257	3		304.25
			3	304.25
			3	304.25
12/09/2025	12:08:09.825	2		304.30
			2	304.30
			2	304.30
12/09/2025	12:07:41.960	5		303.75
			5	303.75
			5	303.75
12/09/2025	12:07:31.865	2		304.30
			2	304.30
			2	304.30
12/09/2025	12:06:04.411	1		304.45
			1	304.45
			1	304.45
12/09/2025	12:05:35.112	9		303.95
			9	303.95
			9	303.95
12/09/2025	12:04:54.124	1		303.95
			1	303.95
			1	303.95
12/09/2025	12:02:56.953	6		304.45
			6	304.45
			6	304.45
12/09/2025	12:02:02.517	5		304.45
			5	304.45
			5	304.45
12/09/2025	12:00:07.069	162		304.45
			162	304.45
			162	304.45
12/09/2025	11:59:58.712	100		304.50
			100	304.50
			100	304.50
12/09/2025	11:59:31.911	69		304.50
			69	304.50
			69	304.50
12/09/2025	11:59:22.055	17		304.50
			17	304.50
			17	304.50
12/09/2025	11:58:27.750	53		304.50
			53	304.50
			53	304.50
12/09/2025	11:56:49.673	6		303.95
			6	303.95
			6	303.95
12/09/2025	11:56:32.307	4		304.55
			4	304.55
			4	304.55
12/09/2025	11:54:40.822	1		304.40
			1	304.40
			1	304.40
12/09/2025	11:54:37.414	1		304.40
			1	304.40
			1	304.40
12/09/2025	11:54:25.501	5		304.45
			5	304.45
			5	304.45
12/09/2025	11:53:47.439	20		303.95
			20	303.95
			20	303.95
12/09/2025	11:52:02.769	1		304.40
			1	304.40
			1	304.40
12/09/2025	11:51:49.662	4		303.95
			4	303.95
			4	303.95
12/09/2025	11:51:44.333	10		304.40
			10	304.40
			10	304.40
12/09/2025	11:51:19.854	17		304.40
			17	304.40
			17	304.40
12/09/2025	11:51:14.755	2		303.95
			2	303.95
			2	303.95
12/09/2025	11:51:12.980	10		304.40
			10	304.40
			10	304.40
12/09/2025	11:50:41.400	20		303.95
			20	303.95
			20	303.95
12/09/2025	11:50:12.991	3		304.40
			3	304.40
			3	304.40
12/09/2025	11:49:59.814	30		304.40
			30	304.40
			30	304.40
12/09/2025	11:49:01.692	9		304.60
			9	304.60
			9	304.60
12/09/2025	11:47:50.130	13		303.95
			13	303.95
			13	303.95
12/09/2025	11:47:41.431	20		303.95
			20	303.95
			20	303.95
12/09/2025	11:47:17.153	100		304.60
			100	304.60
			100	304.60
12/09/2025	11:47:04.849	5		304.50
			5	304.50
			5	304.50
12/09/2025	11:45:21.970	10		304.55
			10	304.55
			10	304.55
12/09/2025	11:44:54.804	4		304.60
			4	304.60
			4	304.60
12/09/2025	11:44:27.891	5		303.95
			5	303.95
			5	303.95
12/09/2025	11:43:44.685	3		304.55
			3	304.55
			3	304.55
12/09/2025	11:43:41.105	4		304.40
			4	304.40
			4	304.40
12/09/2025	11:43:28.572	10		304.40
			10	304.40
			10	304.40
12/09/2025	11:42:05.902	8		304.55
			8	304.55
			8	304.55
12/09/2025	11:40:57.174	6		304.60
			6	304.60
			6	304.60
12/09/2025	11:40:32.262	7		303.95
			7	303.95
			7	303.95
12/09/2025	11:40:22.335	3		304.55
			3	304.55
			3	304.55
12/09/2025	11:40:13.537	6		304.65
			6	304.65
			6	304.65
12/09/2025	11:39:51.177	12		303.95
			12	303.95
			12	303.95
12/09/2025	11:39:47.496	20		303.95
			20	303.95
			20	303.95
12/09/2025	11:38:28.855	3		304.55
			3	304.55
			3	304.55
12/09/2025	11:37:05.216	10		304.45
			10	304.45
			10	304.45
12/09/2025	11:35:08.583	66		304.40
			66	304.40
			66	304.40
12/09/2025	11:34:51.215	20		304.40
			20	304.40
			20	304.40
12/09/2025	11:29:58.586	24		304.10
			24	304.10
			24	304.10
12/09/2025	11:29:13.972	8		304.40
			8	304.40
			8	304.40
12/09/2025	11:29:12.457	10		304.40
			10	304.40
			10	304.40
12/09/2025	11:29:07.590	40		304.45
			40	304.45
			40	304.45
12/09/2025	11:27:10.430	20		304.35
			20	304.35
			20	304.35
12/09/2025	11:26:26.477	3		304.40
			3	304.40
			3	304.40
12/09/2025	11:26:09.480	4		304.40
			4	304.40
			4	304.40
12/09/2025	11:25:38.469	6		304.40
			6	304.40
			6	304.40
12/09/2025	11:23:06.634	4		303.75
			4	303.75
			4	303.75
12/09/2025	11:22:24.842	3		304.45
			3	304.45
			3	304.45
12/09/2025	11:20:48.525	55		304.50
			55	304.50
			55	304.50
12/09/2025	11:18:03.780	5		304.40
			5	304.40
			5	304.40
12/09/2025	11:18:02.850	2		304.40
			2	304.40
			2	304.40
12/09/2025	11:15:27.786	6		304.45
			6	304.45
			6	304.45
12/09/2025	11:15:10.559	66		303.75
			3	303.75
			6	303.75
			17	303.75
			66	303.75
			30	303.75
			10	303.75
12/09/2025	11:14:23.347	17		304.10
			17	304.10
			17	304.10
12/09/2025	11:14:23.237	17		304.10
			17	304.10
			17	304.10
12/09/2025	11:14:12.524	8		304.65
			8	304.65
			8	304.65
12/09/2025	11:13:23.200	10		304.65
			10	304.65
			10	304.65
12/09/2025	11:12:25.223	9		304.10
			9	304.10
			9	304.10
12/09/2025	11:11:54.035	86		304.55
			86	304.55
			50	304.55
			36	304.55
12/09/2025	11:11:42.882	50		304.55
			50	304.55
			50	304.55
12/09/2025	11:11:11.793	1		304.05
			1	304.05
			1	304.05
12/09/2025	11:09:34.244	7		304.05
			7	304.05
			7	304.05
12/09/2025	11:09:24.158	3		304.05
			3	304.05
			3	304.05
12/09/2025	11:09:02.316	3		304.70
			3	304.70
			3	304.70
12/09/2025	11:08:21.471	1		304.05
			1	304.05
			1	304.05
12/09/2025	11:07:55.357	32		304.70
			32	304.70
			32	304.70
12/09/2025	11:06:08.851	10		304.75
			10	304.75
			10	304.75
12/09/2025	11:05:36.738	2		304.70
			2	304.70
			2	304.70
12/09/2025	11:04:55.335	2		304.70
			2	304.70
			2	304.70
12/09/2025	11:02:49.067	14		303.75
			14	303.75
			14	303.75
12/09/2025	11:02:42.671	6		303.75
			6	303.75
			6	303.75
12/09/2025	11:02:36.715	10		304.60
			10	304.60
			10	304.60
12/09/2025	11:02:21.276	8		304.60
			8	304.60
			8	304.60
12/09/2025	11:01:59.426	1		304.65
			1	304.65
			1	304.65
12/09/2025	10:59:53.108	1		304.35
			1	304.35
			1	304.35
12/09/2025	10:58:14.106	50		304.30
			50	304.30
			50	304.30
12/09/2025	10:57:42.594	50		304.40
			50	304.40
			50	304.40
12/09/2025	10:57:30.858	50		304.45
			50	304.45
			50	304.45
12/09/2025	10:57:30.714	50		304.45
			50	304.45
			50	304.45
12/09/2025	10:57:30.442	83		304.85
			58	304.85
			9	304.85
			16	304.85
			68	304.85
			15	304.85
12/09/2025	10:56:31.314	50		304.40
			50	304.40
			50	304.40
12/09/2025	10:55:17.408	5		304.35
			3	304.35
			5	304.35
			2	304.35
12/09/2025	10:54:59.440	9		304.25
			9	304.25
			9	304.25
12/09/2025	10:53:58.446	5		304.25
			5	304.25
			5	304.25
12/09/2025	10:51:21.846	32		303.75
			30	303.75
			32	303.75
			2	303.75
12/09/2025	10:51:21.765	35		303.75
			35	303.75
			35	303.75
12/09/2025	10:50:06.031	17		304.00
			17	304.00
			17	304.00
12/09/2025	10:49:53.128	16		304.45
			16	304.45
			16	304.45
12/09/2025	10:49:23.907	17		304.45
			17	304.45
			17	304.45
12/09/2025	10:48:57.291	10		304.45
			10	304.45
			10	304.45
12/09/2025	10:48:19.272	8		304.45
			8	304.45
			8	304.45
12/09/2025	10:47:46.077	1		304.45
			1	304.45
			1	304.45
12/09/2025	10:47:05.051	12		304.25
			12	304.25
			12	304.25
12/09/2025	10:45:28.728	3		304.40
			3	304.40
			3	304.40
12/09/2025	10:45:25.111	3		304.40
			3	304.40
			3	304.40
12/09/2025	10:45:23.180	8		304.40
			8	304.40
			8	304.40
12/09/2025	10:45:09.897	26		304.40
			26	304.40
			26	304.40
12/09/2025	10:44:30.542	3		304.40
			3	304.40
			3	304.40
12/09/2025	10:43:34.909	50		304.15
			50	304.15
			50	304.15
12/09/2025	10:43:10.707	40		304.10
			40	304.10
			40	304.10
12/09/2025	10:42:31.406	50		304.05
			50	304.05
			50	304.05
12/09/2025	10:42:28.209	25		304.00
			25	304.00
			25	304.00
12/09/2025	10:41:09.157	5		304.00
			5	304.00
			5	304.00
12/09/2025	10:40:41.286	6		304.00
			6	304.00
			6	304.00
12/09/2025	10:39:56.462	1		304.00
			1	304.00
			1	304.00
12/09/2025	10:39:21.411	3		303.95
			3	303.95
			3	303.95
12/09/2025	10:38:42.523	15		304.00
			15	304.00
			15	304.00
12/09/2025	10:38:34.485	45		304.00
			45	304.00
			45	304.00
12/09/2025	10:38:34.468	3		304.00
			3	304.00
			3	304.00
12/09/2025	10:38:05.397	15		303.95
			15	303.95
			15	303.95
12/09/2025	10:37:38.962	3		303.95
			3	303.95
			3	303.95
12/09/2025	10:37:28.545	4		303.30
			4	303.30
			4	303.30
12/09/2025	10:35:12.821	33		303.95
			33	303.95
			33	303.95
12/09/2025	10:35:06.611	1		303.95
			1	303.95
			1	303.95
12/09/2025	10:34:02.952	33		303.60
			33	303.60
			33	303.60
12/09/2025	10:30:45.753	1		303.55
			1	303.55
			1	303.55
12/09/2025	10:29:51.298	50		303.60
			50	303.60
			50	303.60
12/09/2025	10:27:42.320	20		303.55
			20	303.55
			20	303.55
12/09/2025	10:27:40.749	2		303.55
			2	303.55
			2	303.55
12/09/2025	10:26:59.220	2		303.55
			2	303.55
			2	303.55
12/09/2025	10:26:26.141	80		302.05
			80	302.05
			80	302.05
12/09/2025	10:25:41.718	14		303.30
			14	303.30
			14	303.30
12/09/2025	10:25:41.672	39		303.30
			39	303.30
			25	303.30
			14	303.30
12/09/2025	10:25:20.616	8		303.60
			8	303.60
			8	303.60
12/09/2025	10:24:55.250	4		303.60
			4	303.60
			4	303.60
12/09/2025	10:24:52.462	6		303.60
			6	303.60
			6	303.60
12/09/2025	10:22:56.824	1		303.05
			1	303.05
			1	303.05
12/09/2025	10:22:44.042	20		303.55
			20	303.55
			20	303.55
12/09/2025	10:22:25.104	50		303.55
			50	303.55
			50	303.55
12/09/2025	10:21:04.466	3		302.45
			3	302.45
			3	302.45
12/09/2025	10:21:04.351	3		302.45
			3	302.45
			3	302.45
12/09/2025	10:20:45.342	10		302.50
			10	302.50
			10	302.50
12/09/2025	10:19:50.004	50		303.30
			50	303.30
			50	303.30
12/09/2025	10:19:28.422	7		302.65
			7	302.65
			7	302.65
12/09/2025	10:18:30.753	16		303.60
			16	303.60
			16	303.60
12/09/2025	10:18:23.747	15		303.60
			15	303.60
			15	303.60
12/09/2025	10:15:06.437	13		303.05
			13	303.05
			13	303.05
12/09/2025	10:14:16.950	3		303.00
			3	303.00
			3	303.00
12/09/2025	10:13:20.025	6		302.55
			6	302.55
			6	302.55
12/09/2025	10:12:57.742	6		303.25
			6	303.25
			6	303.25
12/09/2025	10:11:09.008	3		303.20
			3	303.20
			3	303.20
12/09/2025	10:10:36.718	1		303.20
			1	303.20
			1	303.20
12/09/2025	10:09:41.976	8		303.30
			8	303.30
			8	303.30
12/09/2025	10:08:46.910	7		303.30
			7	303.30
			7	303.30
12/09/2025	10:07:24.132	15		302.50
			15	302.50
			15	302.50
12/09/2025	10:05:44.544	7		302.40
			7	302.40
			7	302.40
12/09/2025	10:05:40.313	30		303.15
			30	303.15
			30	303.15
12/09/2025	10:03:53.137	25		302.60
			25	302.60
			25	302.60
12/09/2025	10:03:04.622	3		302.40
			3	302.40
			3	302.40
12/09/2025	10:02:21.260	10		302.95
			10	302.95
			10	302.95
12/09/2025	10:01:17.931	50		303.50
			50	303.50
			50	303.50
12/09/2025	10:01:17.879	4		303.20
			4	303.20
			4	303.20
12/09/2025	10:00:41.933	50		302.45
			50	302.45
			50	302.45
12/09/2025	09:59:38.561	50		302.45
			50	302.45
			50	302.45
12/09/2025	09:58:54.997	3		302.45
			3	302.45
			3	302.45
12/09/2025	09:58:07.285	16		302.45
			16	302.45
			16	302.45
12/09/2025	09:57:59.941	40		302.45
			40	302.45
			40	302.45
12/09/2025	09:57:33.907	3		302.45
			3	302.45
			3	302.45
12/09/2025	09:57:02.772	15		302.45
			15	302.45
			15	302.45
12/09/2025	09:56:38.559	13		302.45
			13	302.45
			13	302.45
12/09/2025	09:56:01.667	3		302.45
			3	302.45
			3	302.45
12/09/2025	09:54:32.566	7		303.15
			7	303.15
			7	303.15
12/09/2025	09:54:14.758	6		303.15
			6	303.15
			6	303.15
12/09/2025	09:53:30.981	3		303.15
			3	303.15
			3	303.15
12/09/2025	09:53:30.914	17		303.15
			17	303.15
			17	303.15
12/09/2025	09:53:07.172	15		303.15
			15	303.15
			15	303.15
12/09/2025	09:53:01.202	4		303.15
			4	303.15
			4	303.15
12/09/2025	09:52:22.577	50		302.10
			50	302.10
			50	302.10
12/09/2025	09:52:16.127	19		302.10
			19	302.10
			19	302.10
12/09/2025	09:52:01.526	10		302.05
			10	302.05
			10	302.05
12/09/2025	09:51:21.629	50		302.05
			50	302.05
			50	302.05
12/09/2025	09:51:07.271	1		302.05
			1	302.05
			1	302.05
12/09/2025	09:48:40.668	10		302.50
			10	302.50
			10	302.50
12/09/2025	09:48:33.325	17		302.55
			17	302.55
			17	302.55
12/09/2025	09:48:32.339	17		302.55
			17	302.55
			17	302.55
12/09/2025	09:48:15.651	2		302.55
			2	302.55
			2	302.55
12/09/2025	09:47:00.274	10		302.50
			10	302.50
			10	302.50
12/09/2025	09:46:01.737	2		303.15
			2	303.15
			2	303.15
12/09/2025	09:45:40.458	7		303.15
			7	303.15
			7	303.15
12/09/2025	09:45:09.855	8		302.45
			8	302.45
			8	302.45
12/09/2025	09:44:34.644	1		303.15
			1	303.15
			1	303.15
12/09/2025	09:44:06.375	5		302.30
			5	302.30
			5	302.30
12/09/2025	09:43:49.495	3		303.15
			3	303.15
			3	303.15
12/09/2025	09:42:30.014	34		303.20
			20	303.20
			14	303.20
			30	303.20
			4	303.20
12/09/2025	09:41:54.928	20		303.20
			20	303.20
			20	303.20
12/09/2025	09:41:37.099	1		302.05
			1	302.05
			1	302.05
12/09/2025	09:40:03.890	50		302.55
			50	302.55
			50	302.55
12/09/2025	09:39:10.668	17		303.45
			17	303.45
			17	303.45
12/09/2025	09:37:30.381	4		303.45
			4	303.45
			4	303.45
12/09/2025	09:37:23.246	1		303.45
			1	303.45
			1	303.45
12/09/2025	09:35:23.366	10		302.05
			10	302.05
			10	302.05
12/09/2025	09:33:51.690	10		303.45
			10	303.45
			10	303.45
12/09/2025	09:31:56.439	10		302.50
			10	302.50
			10	302.50
12/09/2025	09:31:15.918	2		302.50
			2	302.50
			2	302.50
12/09/2025	09:29:54.438	2		303.45
			2	303.45
			2	303.45
12/09/2025	09:25:52.006	4		303.45
			4	303.45
			4	303.45
12/09/2025	09:25:20.196	3		302.20
			3	302.20
			3	302.20
12/09/2025	09:25:18.607	13		302.20
			3	302.20
			13	302.20
			10	302.20
12/09/2025	09:24:49.306	1		303.65
			1	303.65
			1	303.65
12/09/2025	09:23:37.070	20		303.00
			20	303.00
			20	303.00
12/09/2025	09:22:40.505	7		303.65
			7	303.65
			7	303.65
12/09/2025	09:20:10.515	10		303.65
			10	303.65
			10	303.65
12/09/2025	09:19:47.643	50		302.35
			50	302.35
			50	302.35
12/09/2025	09:19:47.205	50		303.70
			50	303.70
			50	303.70
12/09/2025	09:19:39.443	4		303.85
			4	303.85
			4	303.85
12/09/2025	09:15:55.133	13		302.30
			13	302.30
			13	302.30
12/09/2025	09:15:40.211	1		303.85
			1	303.85
			1	303.85
12/09/2025	09:14:10.137	4		303.85
			4	303.85
			4	303.85
12/09/2025	09:13:50.883	19		302.05
			19	302.05
			16	302.05
			3	302.05
12/09/2025	09:13:08.584	50		303.45
			50	303.45
			50	303.45
12/09/2025	09:12:10.619	15		303.45
			15	303.45
			15	303.45
12/09/2025	09:11:38.338	4		302.10
			4	302.10
			4	302.10
12/09/2025	09:10:27.796	4		302.15
			4	302.15
			4	302.15
12/09/2025	09:10:00.465	50		303.45
			50	303.45
			41	303.45
			9	303.45
12/09/2025	09:09:54.058	6		303.00
			6	303.00
			6	303.00
12/09/2025	09:09:37.798	3		303.00
			3	303.00
			3	303.00
12/09/2025	09:08:35.475	15		302.95
			15	302.95
			15	302.95
12/09/2025	09:08:23.772	6		302.95
			6	302.95
			6	302.95
12/09/2025	09:06:22.878	3		301.60
			3	301.60
			3	301.60
12/09/2025	09:04:43.663	3		301.05
			3	301.05
			3	301.05
12/09/2025	09:03:56.612	20		302.95
			20	302.95
			20	302.95
12/09/2025	08:59:55.334	1		302.95
			1	302.95
			1	302.95
12/09/2025	08:59:16.783	2		302.95
			2	302.95
			2	302.95
12/09/2025	08:55:40.551	1		302.95
			1	302.95
			1	302.95
12/09/2025	08:55:39.610	5		302.05
			1	302.05
			4	302.05
			5	302.05
12/09/2025	08:54:29.246	30		302.95
			30	302.95
			30	302.95
12/09/2025	08:51:58.940	5		302.95
			5	302.95
			5	302.95
12/09/2025	08:50:44.308	25		302.95
			25	302.95
			25	302.95
12/09/2025	08:49:41.345	4		302.95
			4	302.95
			4	302.95
12/09/2025	08:46:40.630	4		302.05
			4	302.05
			4	302.05
12/09/2025	08:46:39.719	40		303.45
			40	303.45
			40	303.45
12/09/2025	08:42:55.920	43		302.35
			43	302.35
			43	302.35
12/09/2025	08:42:55.217	10		302.35
			10	302.35
			10	302.35
12/09/2025	08:42:54.514	1		302.35
			1	302.35
			1	302.35
12/09/2025	08:42:54.048	132		300.65
			2	300.65
			17	300.65
			132	300.65
			113	300.65
12/09/2025	08:42:33.163	17		302.05
			17	302.05
			17	302.05
12/09/2025	08:42:33.114	17		302.05
			17	302.05
			17	302.05
12/09/2025	08:42:33.063	17		302.05
			17	302.05
			17	302.05
12/09/2025	08:42:33.009	17		302.05
			17	302.05
			17	302.05
12/09/2025	08:42:18.780	5		303.45
			5	303.45
			5	303.45
12/09/2025	08:42:18.703	20		303.45
			20	303.45
			20	303.45
12/09/2025	08:32:17.074	3		303.45
			3	303.45
			3	303.45
12/09/2025	08:31:19.025	10		303.45
			10	303.45
			10	303.45
12/09/2025	08:29:13.003	12		302.05
			12	302.05
			12	302.05
12/09/2025	08:25:58.135	2		303.45
			2	303.45
			2	303.45
12/09/2025	08:24:12.958	50		303.00
			50	303.00
			18	303.00
			32	303.00
12/09/2025	08:23:26.670	50		302.95
			50	302.95
			50	302.95
12/09/2025	08:21:38.244	8		301.90
			8	301.90
			8	301.90
12/09/2025	08:19:33.900	8		302.95
			8	302.95
			8	302.95
12/09/2025	08:16:01.373	65		302.95
			15	302.95
			50	302.95
			65	302.95
12/09/2025	08:15:56.205	15		302.95
			15	302.95
			15	302.95
12/09/2025	08:15:20.819	5		302.95
			5	302.95
			5	302.95
12/09/2025	08:13:34.060	3		302.95
			3	302.95
			3	302.95
12/09/2025	08:12:19.600	5		302.95
			5	302.95
			5	302.95
12/09/2025	08:11:02.295	30		302.95
			30	302.95
			30	302.95
12/09/2025	08:09:47.988	17		302.95
			17	302.95
			17	302.95
12/09/2025	08:08:41.558	12		302.95
			12	302.95
			12	302.95
12/09/2025	08:05:18.165	40		302.95
			40	302.95
			40	302.95
12/09/2025	08:03:28.343	15		302.95
			15	302.95
			15	302.95
12/09/2025	08:03:01.320	50		302.95
			50	302.95
			11	302.95
			39	302.95
12/09/2025	08:02:24.617	2		302.95
			2	302.95
			2	302.95
12/09/2025	08:01:46.128	1		302.95
			1	302.95
			1	302.95
12/09/2025	08:00:48.222	50		302.50
			50	302.50
			50	302.50
12/09/2025	08:00:36.782	50		302.45
			50	302.45
			50	302.45
12/09/2025	08:00:18.306	4		302.45
			4	302.45
			4	302.45
12/09/2025	08:00:14.691	2		301.55
			2	301.55
			2	301.55
12/09/2025	08:00:06.767	13		302.45
			13	302.45
			13	302.45
12/09/2025	07:58:44.870	50		302.45
			50	302.45
			50	302.45
12/09/2025	07:58:28.444	9		302.45
			9	302.45
			9	302.45
12/09/2025	07:57:32.648	4		302.45
			4	302.45
			4	302.45
12/09/2025	07:54:02.315	24		302.45
			24	302.45
			24	302.45
12/09/2025	07:53:45.458	10		302.40
			10	302.40
			10	302.40
12/09/2025	07:52:05.654	3		302.45
			3	302.45
			3	302.45
12/09/2025	07:49:51.397	30		302.45
			30	302.45
			30	302.45
12/09/2025	07:47:52.176	7		302.45
			7	302.45
			7	302.45
12/09/2025	07:47:36.264	4		301.95
			4	301.95
			4	301.95
12/09/2025	07:47:32.552	2		302.00
			2	302.00
			2	302.00
12/09/2025	07:47:25.914	2		302.45
			2	302.45
			2	302.45
12/09/2025	07:47:25.223	3		302.45
			3	302.45
			3	302.45
12/09/2025	07:47:24.582	50		302.00
			48	302.00
			50	302.00
			2	302.00
12/09/2025	07:46:03.665	50		302.05
			50	302.05
			50	302.05
12/09/2025	07:43:15.014	10		302.95
			10	302.95
			10	302.95
12/09/2025	07:38:08.476	3		302.95
			3	302.95
			3	302.95
12/09/2025	07:35:55.788	6		302.95
			6	302.95
			6	302.95
12/09/2025	07:33:49.944	2		302.95
			2	302.95
			2	302.95
12/09/2025	07:31:06.357	2		302.95
			2	302.95
			2	302.95
12/09/2025	07:30:57.340	6		302.05
			6	302.05
			6	302.05
12/09/2025	07:30:51.962	1		302.05
			1	302.05
			1	302.05
12/09/2025	07:30:51.940	1		302.30
			1	302.30
			1	302.30
12/09/2025	07:30:50.964	1		302.80
			1	302.80
			1	302.80
12/09/2025	07:30:06.920	50		302.60
			50	302.60
			50	302.60
12/09/2025	07:30:06.342	187		302.80
			5	302.80
			19	302.80
			7	302.80
			35	302.80
			15	302.80
			20	302.80
			4	302.80
			6	302.80
			33	302.80
			40	302.80
			136	302.80
			31	302.80
			3	302.80
			20	302.80

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: 1 890.00
Ask: 1 890.00
Volume: 70 432
+0.61%

Top 5 Turnover

Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice