Tradegate Exchange

Vale S.A (Spons. ADRs) o.N.

385

488

10.55

Date	Time	Volume	Order Volume	Price
14/11/2025	16:22:43.605	150		10.55
			150	10.55
			150	10.55
14/11/2025	16:22:24.928	355		10.55
			355	10.55
			355	10.55
14/11/2025	16:21:43.840	57		10.55
			57	10.55
			57	10.55
14/11/2025	16:21:38.055	60		10.55
			60	10.55
			60	10.55
14/11/2025	16:21:27.681	6 000		10.55
			6 000	10.55
			3 100	10.55
			2 900	10.55
14/11/2025	16:21:11.338	125		10.55
			125	10.55
			125	10.55
14/11/2025	16:20:54.326	110		10.55
			110	10.55
			110	10.55
14/11/2025	16:20:03.777	100		10.55
			100	10.55
			100	10.55
14/11/2025	16:19:46.089	230		10.55
			230	10.55
			230	10.55
14/11/2025	16:19:24.993	100		10.55
			100	10.55
			100	10.55
14/11/2025	16:19:14.022	200		10.55
			200	10.55
			200	10.55
14/11/2025	16:19:05.245	100		10.55
			100	10.55
			100	10.55
14/11/2025	16:18:21.006	500		10.55
			500	10.55
			500	10.55
14/11/2025	16:18:12.590	115		10.55
			115	10.55
			115	10.55
14/11/2025	16:17:49.821	300		10.55
			300	10.55
			300	10.55
14/11/2025	16:15:50.128	198		10.55
			198	10.55
			198	10.55
14/11/2025	16:15:42.521	170		10.55
			170	10.55
			170	10.55
14/11/2025	16:14:14.287	268		10.55
			268	10.55
			268	10.55
14/11/2025	16:14:11.420	30		10.55
			30	10.55
			30	10.55
14/11/2025	16:13:54.780	458		10.55
			458	10.55
			458	10.55
14/11/2025	16:13:51.799	75		10.55
			75	10.55
			75	10.55
14/11/2025	16:13:34.823	300		10.55
			300	10.55
			300	10.55
14/11/2025	16:13:33.149	150		10.55
			150	10.55
			150	10.55
14/11/2025	16:13:18.033	575		10.55
			575	10.55
			575	10.55
14/11/2025	16:13:11.093	250		10.55
			250	10.55
			250	10.55
14/11/2025	16:12:32.209	120		10.55
			120	10.55
			120	10.55
14/11/2025	16:11:44.944	160		10.55
			160	10.55
			160	10.55
14/11/2025	16:11:16.897	1 772		10.55
			1 772	10.55
			1 772	10.55
14/11/2025	16:11:01.697	200		10.55
			200	10.55
			200	10.55
14/11/2025	16:10:44.675	23		10.55
			23	10.55
			23	10.55
14/11/2025	16:10:12.015	230		10.55
			230	10.55
			230	10.55
14/11/2025	16:09:34.983	180		10.55
			180	10.55
			180	10.55
14/11/2025	16:09:24.711	50		10.55
			50	10.55
			50	10.55
14/11/2025	16:09:22.898	112		10.55
			112	10.55
			112	10.55
14/11/2025	16:08:46.408	225		10.55
			166	10.55
			59	10.55
			225	10.55
14/11/2025	16:08:40.477	2 500		10.55
			2 500	10.55
			2 500	10.55
14/11/2025	16:08:29.150	60		10.50
			60	10.50
			60	10.50
14/11/2025	16:07:40.996	150		10.55
			150	10.55
			150	10.55
14/11/2025	16:07:27.160	200		10.55
			200	10.55
			200	10.55
14/11/2025	16:07:22.420	750		10.55
			750	10.55
			750	10.55
14/11/2025	16:07:05.253	350		10.55
			350	10.55
			350	10.55
14/11/2025	16:06:43.496	125		10.55
			125	10.55
			125	10.55
14/11/2025	16:06:40.812	230		10.55
			230	10.55
			230	10.55
14/11/2025	16:06:40.680	155		10.55
			155	10.55
			155	10.55
14/11/2025	16:06:38.717	285		10.55
			285	10.55
			285	10.55
14/11/2025	16:05:51.270	29		10.55
			29	10.55
			29	10.55
14/11/2025	16:05:37.937	4 761		10.55
			4 761	10.55
			4 761	10.55
14/11/2025	16:05:37.877	145		10.50
			145	10.50
			145	10.50
14/11/2025	16:05:37.874	65		10.50
			65	10.50
			65	10.50
14/11/2025	16:05:37.793	1 750		10.55
			1 750	10.55
			1 750	10.55
14/11/2025	16:05:37.539	3 489		10.55
			3 489	10.55
			3 489	10.55
14/11/2025	16:04:58.271	170		10.55
			170	10.55
			170	10.55
14/11/2025	16:04:40.454	100		10.55
			100	10.55
			100	10.55
14/11/2025	16:03:29.686	230		10.55
			230	10.55
			230	10.55
14/11/2025	16:03:28.776	141		10.55
			141	10.55
			141	10.55
14/11/2025	16:03:25.942	90		10.55
			90	10.55
			90	10.55
14/11/2025	16:03:16.772	195		10.55
			195	10.55
			195	10.55
14/11/2025	16:03:02.518	60		10.55
			60	10.55
			60	10.55
14/11/2025	16:02:46.771	50		10.55
			50	10.55
			50	10.55
14/11/2025	16:01:21.354	250		10.55
			250	10.55
			250	10.55
14/11/2025	16:01:13.953	150		10.55
			150	10.55
			150	10.55
14/11/2025	16:01:08.764	75		10.55
			75	10.55
			75	10.55
14/11/2025	15:59:36.273	568		10.60
			568	10.60
			568	10.60
14/11/2025	15:59:15.363	250		10.60
			250	10.60
			250	10.60
14/11/2025	15:59:14.290	58		10.60
			58	10.60
			58	10.60
14/11/2025	15:58:23.741	60		10.60
			60	10.60
			60	10.60
14/11/2025	15:58:20.788	750		10.60
			750	10.60
			750	10.60
14/11/2025	15:58:19.335	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:58:08.693	39		10.55
			39	10.55
			39	10.55
14/11/2025	15:57:47.104	45		10.55
			45	10.55
			45	10.55
14/11/2025	15:57:34.543	648		10.55
			648	10.55
			648	10.55
14/11/2025	15:57:23.056	300		10.55
			300	10.55
			300	10.55
14/11/2025	15:57:11.606	100		10.55
			100	10.55
			100	10.55
14/11/2025	15:57:01.317	50		10.55
			50	10.55
			50	10.55
14/11/2025	15:57:00.859	125		10.55
			125	10.55
			125	10.55
14/11/2025	15:56:42.185	125		10.55
			125	10.55
			125	10.55
14/11/2025	15:56:41.904	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:56:31.125	100		10.55
			100	10.55
			100	10.55
14/11/2025	15:56:25.712	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:56:07.700	290		10.55
			290	10.55
			290	10.55
14/11/2025	15:56:02.907	55		10.55
			55	10.55
			55	10.55
14/11/2025	15:56:01.775	150		10.55
			150	10.55
			150	10.55
14/11/2025	15:56:00.783	150		10.55
			150	10.55
			150	10.55
14/11/2025	15:55:59.553	110		10.55
			110	10.55
			110	10.55
14/11/2025	15:55:55.646	50		10.55
			50	10.55
			50	10.55
14/11/2025	15:55:51.418	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:55:12.751	25		10.55
			25	10.55
			25	10.55
14/11/2025	15:54:49.896	60		10.55
			60	10.55
			60	10.55
14/11/2025	15:54:47.266	300		10.55
			300	10.55
			300	10.55
14/11/2025	15:54:37.984	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:54:20.973	114		10.55
			114	10.55
			114	10.55
14/11/2025	15:53:38.067	125		10.55
			125	10.55
			125	10.55
14/11/2025	15:53:23.159	250		10.55
			250	10.55
			250	10.55
14/11/2025	15:53:16.900	13 482		10.55
			13 482	10.55
			13 482	10.55
14/11/2025	15:53:16.724	1 800		10.55
			1 800	10.55
			1 800	10.55
14/11/2025	15:53:16.474	2 818		10.55
			2 818	10.55
			2 818	10.55
14/11/2025	15:52:59.576	2 900		10.55
			2 900	10.55
			2 900	10.55
14/11/2025	15:52:48.995	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:52:36.447	35		10.55
			35	10.55
			35	10.55
14/11/2025	15:52:35.373	125		10.55
			125	10.55
			125	10.55
14/11/2025	15:52:30.045	100		10.55
			100	10.55
			100	10.55
14/11/2025	15:52:18.584	70		10.55
			70	10.55
			70	10.55
14/11/2025	15:51:59.733	220		10.55
			220	10.55
			220	10.55
14/11/2025	15:51:57.312	500		10.55
			500	10.55
			500	10.55
14/11/2025	15:51:47.533	176		10.55
			176	10.55
			176	10.55
14/11/2025	15:51:43.314	100		10.55
			100	10.55
			100	10.55
14/11/2025	15:51:33.264	235		10.55
			235	10.55
			235	10.55
14/11/2025	15:51:10.781	350		10.55
			350	10.55
			350	10.55
14/11/2025	15:51:02.115	125		10.55
			125	10.55
			125	10.55
14/11/2025	15:50:58.839	160		10.55
			160	10.55
			160	10.55
14/11/2025	15:50:28.560	225		10.55
			225	10.55
			225	10.55
14/11/2025	15:50:23.891	550		10.55
			550	10.55
			550	10.55
14/11/2025	15:50:07.441	375		10.55
			375	10.55
			375	10.55
14/11/2025	15:49:53.678	580		10.55
			580	10.55
			580	10.55
14/11/2025	15:49:44.813	113		10.55
			113	10.55
			113	10.55
14/11/2025	15:49:31.455	95		10.55
			95	10.55
			95	10.55
14/11/2025	15:49:29.457	250		10.55
			250	10.55
			250	10.55
14/11/2025	15:49:15.160	30		10.55
			30	10.55
			30	10.55
14/11/2025	15:49:07.615	131		10.55
			131	10.55
			131	10.55
14/11/2025	15:48:51.211	212		10.55
			212	10.55
			212	10.55
14/11/2025	15:48:50.938	10		10.55
			10	10.55
			10	10.55
14/11/2025	15:48:44.664	285		10.55
			285	10.55
			285	10.55
14/11/2025	15:48:30.843	230		10.55
			230	10.55
			230	10.55
14/11/2025	15:48:04.550	1 000		10.55
			1 000	10.55
			1 000	10.55
14/11/2025	15:47:51.949	500		10.55
			500	10.55
			500	10.55
14/11/2025	15:47:38.862	100		10.55
			100	10.55
			100	10.55
14/11/2025	15:47:13.504	125		10.55
			125	10.55
			125	10.55
14/11/2025	15:47:11.134	250		10.55
			250	10.55
			250	10.55
14/11/2025	15:47:01.212	28		10.55
			28	10.55
			28	10.55
14/11/2025	15:46:24.802	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:46:21.505	431		10.55
			431	10.55
			431	10.55
14/11/2025	15:46:14.073	800		10.55
			800	10.55
			800	10.55
14/11/2025	15:46:10.298	30		10.55
			30	10.55
			30	10.55
14/11/2025	15:46:07.134	700		10.55
			700	10.55
			700	10.55
14/11/2025	15:45:59.564	250		10.50
			250	10.50
			250	10.50
14/11/2025	15:45:49.671	90		10.50
			90	10.50
			90	10.50
14/11/2025	15:45:49.123	275		10.50
			275	10.50
			275	10.50
14/11/2025	15:45:45.701	60		10.50
			60	10.50
			60	10.50
14/11/2025	15:45:31.313	250		10.50
			250	10.50
			250	10.50
14/11/2025	15:45:26.523	114		10.50
			114	10.50
			114	10.50
14/11/2025	15:45:26.050	250		10.50
			250	10.50
			250	10.50
14/11/2025	15:45:24.051	500		10.50
			500	10.50
			500	10.50
14/11/2025	15:45:22.371	115		10.50
			115	10.50
			115	10.50
14/11/2025	15:45:13.090	110		10.50
			110	10.50
			110	10.50
14/11/2025	15:45:10.997	138		10.50
			138	10.50
			138	10.50
14/11/2025	15:45:05.538	450		10.50
			450	10.50
			450	10.50
14/11/2025	15:45:02.414	30		10.50
			30	10.50
			30	10.50
14/11/2025	15:44:59.261	79		10.50
			79	10.50
			79	10.50
14/11/2025	15:44:59.125	363		10.50
			363	10.50
			363	10.50
14/11/2025	15:44:56.633	224		10.50
			224	10.50
			224	10.50
14/11/2025	15:44:54.122	90		10.50
			90	10.50
			90	10.50
14/11/2025	15:44:52.893	394		10.50
			394	10.50
			394	10.50
14/11/2025	15:44:35.091	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:44:26.676	40		10.50
			40	10.50
			40	10.50
14/11/2025	15:44:07.519	90		10.50
			90	10.50
			90	10.50
14/11/2025	15:43:48.452	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:43:46.935	40		10.50
			40	10.50
			40	10.50
14/11/2025	15:43:38.456	150		10.50
			150	10.50
			150	10.50
14/11/2025	15:43:37.581	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:43:33.116	56		10.50
			56	10.50
			56	10.50
14/11/2025	15:43:30.869	170		10.50
			170	10.50
			170	10.50
14/11/2025	15:43:09.294	1 000		10.50
			1 000	10.50
			1 000	10.50
14/11/2025	15:43:08.470	150		10.50
			150	10.50
			150	10.50
14/11/2025	15:43:00.767	130		10.50
			130	10.50
			130	10.50
14/11/2025	15:42:55.199	322		10.50
			322	10.50
			322	10.50
14/11/2025	15:42:49.924	600		10.50
			600	10.50
			600	10.50
14/11/2025	15:42:31.145	343		10.50
			343	10.50
			343	10.50
14/11/2025	15:42:30.703	75		10.50
			75	10.50
			75	10.50
14/11/2025	15:42:09.583	40		10.50
			40	10.50
			40	10.50
14/11/2025	15:42:04.649	1 181		10.50
			1 181	10.50
			1 181	10.50
14/11/2025	15:41:53.563	130		10.50
			130	10.50
			130	10.50
14/11/2025	15:41:52.775	25		10.50
			25	10.50
			25	10.50
14/11/2025	15:41:45.896	900		10.50
			900	10.50
			900	10.50
14/11/2025	15:41:42.716	55		10.50
			55	10.50
			55	10.50
14/11/2025	15:41:27.188	225		10.50
			225	10.50
			225	10.50
14/11/2025	15:41:17.817	500		10.50
			500	10.50
			500	10.50
14/11/2025	15:41:00.058	52		10.50
			52	10.50
			52	10.50
14/11/2025	15:40:42.217	450		10.50
			450	10.50
			450	10.50
14/11/2025	15:40:30.836	75		10.50
			75	10.50
			75	10.50
14/11/2025	15:40:29.953	315		10.50
			315	10.50
			315	10.50
14/11/2025	15:40:22.214	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:40:19.997	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:40:18.923	57		10.50
			57	10.50
			57	10.50
14/11/2025	15:40:06.521	375		10.50
			375	10.50
			375	10.50
14/11/2025	15:40:03.245	150		10.50
			150	10.50
			150	10.50
14/11/2025	15:39:58.753	65		10.50
			65	10.50
			65	10.50
14/11/2025	15:39:57.438	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:39:55.922	250		10.50
			250	10.50
			250	10.50
14/11/2025	15:39:40.223	285		10.50
			285	10.50
			285	10.50
14/11/2025	15:39:36.327	350		10.50
			350	10.50
			350	10.50
14/11/2025	15:39:29.898	250		10.50
			250	10.50
			250	10.50
14/11/2025	15:39:26.128	75		10.50
			75	10.50
			75	10.50
14/11/2025	15:39:25.926	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:39:24.364	165		10.50
			165	10.50
			165	10.50
14/11/2025	15:39:24.291	125		10.50
			125	10.50
			125	10.50
14/11/2025	15:39:23.763	40		10.50
			40	10.50
			40	10.50
14/11/2025	15:39:00.695	75		10.55
			75	10.55
			75	10.55
14/11/2025	15:38:59.112	630		10.55
			630	10.55
			630	10.55
14/11/2025	15:38:52.121	300		10.55
			300	10.55
			300	10.55
14/11/2025	15:38:48.650	850		10.55
			850	10.55
			850	10.55
14/11/2025	15:38:46.912	35		10.55
			35	10.55
			35	10.55
14/11/2025	15:38:45.118	500		10.55
			500	10.55
			500	10.55
14/11/2025	15:38:38.979	300		10.55
			300	10.55
			300	10.55
14/11/2025	15:38:37.875	400		10.55
			400	10.55
			400	10.55
14/11/2025	15:38:37.166	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:38:33.861	250		10.55
			250	10.55
			250	10.55
14/11/2025	15:38:33.516	148		10.55
			148	10.55
			148	10.55
14/11/2025	15:38:28.111	65		10.55
			65	10.55
			65	10.55
14/11/2025	15:38:27.504	115		10.55
			115	10.55
			115	10.55
14/11/2025	15:38:24.482	250		10.55
			250	10.55
			250	10.55
14/11/2025	15:38:19.170	2 657		10.55
			2 657	10.55
			2 367	10.55
			290	10.55
14/11/2025	15:38:18.967	2 900		10.55
			2 900	10.55
			2 900	10.55
14/11/2025	15:38:18.787	2 900		10.55
			1 130	10.55
			286	10.55
			28	10.55
			2 900	10.55
			1 456	10.55
14/11/2025	15:38:09.397	2 900		10.55
			60	10.55
			2 900	10.55
			2 840	10.55
14/11/2025	15:38:00.378	2 900		10.55
			2 657	10.55
			120	10.55
			2 900	10.55
			68	10.55
			55	10.55
14/11/2025	15:37:51.796	2 900		10.55
			120	10.55
			2 900	10.55
			2 780	10.55
14/11/2025	15:37:48.021	2 900		10.55
			2 900	10.55
			2 900	10.55
14/11/2025	15:37:47.110	150		10.55
			150	10.55
			150	10.55
14/11/2025	15:37:44.908	200		10.55
			200	10.55
			200	10.55
14/11/2025	15:37:39.593	338		10.55
			338	10.55
			338	10.55
14/11/2025	15:37:39.111	300		10.55
			300	10.55
			300	10.55
14/11/2025	15:37:38.708	501		10.55
			501	10.55
			501	10.55
14/11/2025	15:37:29.893	29		10.55
			29	10.55
			29	10.55
14/11/2025	15:37:23.118	60		10.50
			60	10.50
			60	10.50
14/11/2025	15:37:12.653	140		10.50
			140	10.50
			140	10.50
14/11/2025	15:37:11.513	500		10.50
			500	10.50
			500	10.50
14/11/2025	15:37:06.423	63		10.50
			63	10.50
			63	10.50
14/11/2025	15:37:03.198	65		10.50
			65	10.50
			65	10.50
14/11/2025	15:37:02.026	60		10.50
			60	10.50
			60	10.50
14/11/2025	15:36:59.634	400		10.50
			400	10.50
			400	10.50
14/11/2025	15:36:57.499	60		10.50
			60	10.50
			60	10.50
14/11/2025	15:36:56.745	878		10.50
			878	10.50
			878	10.50
14/11/2025	15:36:54.837	198		10.50
			198	10.50
			198	10.50
14/11/2025	15:36:53.127	500		10.50
			500	10.50
			500	10.50
14/11/2025	15:36:51.556	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:36:49.402	45		10.50
			45	10.50
			45	10.50
14/11/2025	15:36:44.696	283		10.50
			283	10.50
			283	10.50
14/11/2025	15:36:44.105	125		10.50
			125	10.50
			125	10.50
14/11/2025	15:36:40.253	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:36:40.053	65		10.50
			65	10.50
			65	10.50
14/11/2025	15:36:39.992	50		10.50
			50	10.50
			50	10.50
14/11/2025	15:36:39.610	115		10.50
			115	10.50
			115	10.50
14/11/2025	15:36:38.438	120		10.50
			120	10.50
			120	10.50
14/11/2025	15:36:37.738	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:36:36.825	350		10.50
			350	10.50
			350	10.50
14/11/2025	15:36:36.128	19		10.50
			19	10.50
			19	10.50
14/11/2025	15:36:35.158	400		10.50
			400	10.50
			400	10.50
14/11/2025	15:36:35.074	77		10.50
			77	10.50
			77	10.50
14/11/2025	15:36:32.107	40		10.50
			40	10.50
			40	10.50
14/11/2025	15:36:31.177	400		10.50
			400	10.50
			400	10.50
14/11/2025	15:36:24.087	112		10.50
			112	10.50
			112	10.50
14/11/2025	15:36:19.159	59		10.50
			59	10.50
			59	10.50
14/11/2025	15:36:13.904	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:36:13.052	421		10.50
			421	10.50
			421	10.50
14/11/2025	15:36:11.383	791		10.50
			791	10.50
			791	10.50
14/11/2025	15:36:10.635	50		10.50
			50	10.50
			50	10.50
14/11/2025	15:36:07.543	59		10.50
			59	10.50
			59	10.50
14/11/2025	15:36:01.919	25		10.50
			25	10.50
			25	10.50
14/11/2025	15:35:59.892	125		10.50
			125	10.50
			125	10.50
14/11/2025	15:35:53.985	80		10.50
			80	10.50
			80	10.50
14/11/2025	15:35:52.383	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:35:45.501	158		10.50
			158	10.50
			158	10.50
14/11/2025	15:35:44.874	600		10.50
			600	10.50
			600	10.50
14/11/2025	15:35:44.671	50		10.50
			50	10.50
			50	10.50
14/11/2025	15:35:43.378	150		10.50
			150	10.50
			150	10.50
14/11/2025	15:35:40.392	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:35:40.211	114		10.50
			114	10.50
			114	10.50
14/11/2025	15:35:37.326	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:35:35.054	100		10.50
			100	10.50
			100	10.50
14/11/2025	15:35:32.356	105		10.50
			105	10.50
			105	10.50
14/11/2025	15:35:32.117	150		10.50
			150	10.50
			150	10.50
14/11/2025	15:35:30.708	171		10.50
			171	10.50
			171	10.50
14/11/2025	15:35:28.924	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:35:27.267	300		10.50
			300	10.50
			300	10.50
14/11/2025	15:35:22.235	1 000		10.50
			1 000	10.50
			1 000	10.50
14/11/2025	15:35:20.278	50		10.50
			50	10.50
			50	10.50
14/11/2025	15:35:16.874	40		10.50
			40	10.50
			40	10.50
14/11/2025	15:35:14.139	226		10.50
			226	10.50
			226	10.50
14/11/2025	15:35:13.326	175		10.50
			175	10.50
			175	10.50
14/11/2025	15:35:10.746	120		10.50
			120	10.50
			120	10.50
14/11/2025	15:35:08.763	80		10.45
			80	10.45
			80	10.45
14/11/2025	15:35:08.666	225		10.45
			225	10.45
			225	10.45
14/11/2025	15:34:58.447	90		10.50
			90	10.50
			90	10.50
14/11/2025	15:34:57.500	522		10.50
			522	10.50
			522	10.50
14/11/2025	15:34:57.137	50		10.50
			50	10.50
			50	10.50
14/11/2025	15:34:54.374	120		10.50
			120	10.50
			120	10.50
14/11/2025	15:34:50.319	200		10.50
			200	10.50
			200	10.50
14/11/2025	15:34:47.957	330		10.50
			330	10.50
			330	10.50
14/11/2025	15:34:45.200	45		10.45
			45	10.45
			45	10.45
14/11/2025	15:34:42.443	150		10.45
			150	10.45
			150	10.45
14/11/2025	15:34:39.683	58		10.45
			58	10.45
			58	10.45
14/11/2025	15:34:34.929	120		10.45
			120	10.45
			120	10.45
14/11/2025	15:34:34.749	107		10.45
			107	10.45
			107	10.45
14/11/2025	15:34:34.305	175		10.45
			175	10.45
			175	10.45
14/11/2025	15:34:31.488	275		10.45
			275	10.45
			275	10.45
14/11/2025	15:34:27.836	598		10.45
			598	10.45
			598	10.45
14/11/2025	15:34:21.555	640		10.45
			640	10.45
			640	10.45
14/11/2025	15:34:19.907	1 000		10.45
			1 000	10.45
			1 000	10.45
14/11/2025	15:34:19.870	125		10.45
			125	10.45
			125	10.45
14/11/2025	15:34:19.084	213		10.45
			213	10.45
			213	10.45
14/11/2025	15:34:15.107	84		10.45
			84	10.45
			84	10.45
14/11/2025	15:34:11.695	90		10.45
			90	10.45
			90	10.45
14/11/2025	15:34:10.489	25		10.45
			25	10.45
			25	10.45
14/11/2025	15:34:09.046	200		10.45
			200	10.45
			200	10.45
14/11/2025	15:34:05.670	500		10.45
			500	10.45
			500	10.45
14/11/2025	15:34:04.964	50		10.45
			50	10.45
			50	10.45
14/11/2025	15:34:03.897	115		10.45
			115	10.45
			115	10.45
14/11/2025	15:34:01.465	1 000		10.45
			1 000	10.45
			1 000	10.45
14/11/2025	15:33:51.051	100		10.45
			100	10.45
			100	10.45
14/11/2025	15:33:45.669	500		10.45
			500	10.45
			500	10.45
14/11/2025	15:33:37.628	55		10.45
			55	10.45
			55	10.45
14/11/2025	15:33:31.805	407		10.45
			407	10.45
			407	10.45
14/11/2025	15:31:54.046	51		10.50
			51	10.50
			51	10.50
14/11/2025	14:35:12.707	50		10.45
			50	10.45
			50	10.45
14/11/2025	14:15:30.126	500		10.45
			500	10.45
			500	10.45
14/11/2025	14:07:52.642	1 000		10.40
			1 000	10.40
			1 000	10.40
14/11/2025	14:01:34.856	150		10.30
			150	10.30
			150	10.30
14/11/2025	14:01:34.828	600		10.30
			600	10.30
			600	10.30
14/11/2025	13:18:23.683	800		10.45
			800	10.45
			800	10.45
14/11/2025	13:18:22.469	943		10.50
			943	10.50
			943	10.50
14/11/2025	13:18:19.200	1 300		10.50
			1 300	10.50
			1 300	10.50
14/11/2025	13:13:58.675	295		10.50
			50	10.50
			200	10.50
			245	10.50
			95	10.50
14/11/2025	13:13:58.595	160		10.50
			160	10.50
			160	10.50
14/11/2025	12:59:16.280	400		10.55
			400	10.55
			400	10.55
14/11/2025	12:58:51.903	600		10.55
			600	10.55
			400	10.55
			200	10.55
14/11/2025	12:37:20.307	90		10.65
			90	10.65
			90	10.65
14/11/2025	11:44:43.841	150		10.65
			150	10.65
			150	10.65
14/11/2025	10:11:46.238	189		10.65
			189	10.65
			189	10.65
14/11/2025	10:01:52.736	563		10.65
			563	10.65
			563	10.65

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: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice