Tradegate Exchange

Warner Bros Discovery Inc. A

412

598

22.405

Date	Time	Volume	Order Volume	Price
05/12/2025	14:56:14.369	24		21.615
			24	21.615
			24	21.615
05/12/2025	14:53:39.278	70		21.81
			1	21.81
			70	21.81
			69	21.81
05/12/2025	14:51:35.409	450		21.77
			450	21.77
			450	21.77
05/12/2025	14:51:34.629	50		21.77
			50	21.77
			50	21.77
05/12/2025	14:51:18.631	45		21.785
			24	21.785
			45	21.785
			21	21.785
05/12/2025	14:50:38.396	145		21.64
			50	21.64
			95	21.64
			145	21.64
05/12/2025	14:50:31.414	4		21.62
			4	21.62
			4	21.62
05/12/2025	14:50:24.797	10		21.805
			10	21.805
			10	21.805
05/12/2025	14:50:21.183	689		21.805
			689	21.805
			205	21.805
			248	21.805
			236	21.805
05/12/2025	14:49:50.060	230		21.695
			230	21.695
			230	21.695
05/12/2025	14:49:30.539	120		21.805
			120	21.805
			116	21.805
			4	21.805
05/12/2025	14:48:23.253	26		21.64
			26	21.64
			26	21.64
05/12/2025	14:47:56.096	12		21.54
			12	21.54
			12	21.54
05/12/2025	14:47:06.487	200		21.54
			200	21.54
			200	21.54
05/12/2025	14:46:15.748	15		21.78
			15	21.78
			15	21.78
05/12/2025	14:43:20.365	37		21.895
			37	21.895
			37	21.895
05/12/2025	14:43:14.908	10		21.895
			10	21.895
			10	21.895
05/12/2025	14:43:13.040	250		21.895
			250	21.895
			250	21.895
05/12/2025	14:42:12.021	250		21.895
			250	21.895
			250	21.895
05/12/2025	14:42:09.616	40		21.815
			40	21.815
			40	21.815
05/12/2025	14:41:02.105	40		21.925
			40	21.925
			40	21.925
05/12/2025	14:40:40.073	14		21.955
			14	21.955
			14	21.955
05/12/2025	14:40:28.714	65		21.99
			65	21.99
			65	21.99
05/12/2025	14:39:36.176	50		21.995
			50	21.995
			50	21.995
05/12/2025	14:39:34.401	50		21.995
			50	21.995
			50	21.995
05/12/2025	14:39:33.947	100		21.94
			100	21.94
			100	21.94
05/12/2025	14:39:04.524	300		21.995
			300	21.995
			300	21.995
05/12/2025	14:38:57.382	81		21.995
			81	21.995
			81	21.995
05/12/2025	14:38:34.547	200		21.855
			200	21.855
			200	21.855
05/12/2025	14:38:23.462	300		21.995
			300	21.995
			300	21.995
05/12/2025	14:38:17.885	5		21.995
			5	21.995
			5	21.995
05/12/2025	14:36:34.799	5		21.995
			5	21.995
			5	21.995
05/12/2025	14:35:03.428	500		22.135
			415	22.135
			500	22.135
			33	22.135
			52	22.135
05/12/2025	14:34:59.333	30		22.00
			30	22.00
			30	22.00
05/12/2025	14:34:51.982	6		21.985
			6	21.985
			6	21.985
05/12/2025	14:34:51.196	1 137		22.00
			1 137	22.00
			1 137	22.00
05/12/2025	14:34:50.932	700		22.00
			700	22.00
			700	22.00
05/12/2025	14:34:50.895	700		22.00
			700	22.00
			700	22.00
05/12/2025	14:34:11.668	282		22.00
			6	22.00
			260	22.00
			16	22.00
			282	22.00
05/12/2025	14:34:11.594	599		22.00
			599	22.00
			599	22.00
05/12/2025	14:34:11.186	373		21.98
			373	21.98
			373	21.98
05/12/2025	14:34:10.175	868		21.995
			33	21.995
			335	21.995
			500	21.995
			411	21.995
			7	21.995
			450	21.995
05/12/2025	14:32:19.604	500		21.665
			500	21.665
			500	21.665
05/12/2025	14:32:15.538	500		21.68
			500	21.68
			500	21.68
05/12/2025	14:32:08.150	400		21.45
			400	21.45
			400	21.45
05/12/2025	14:30:08.201	50		21.27
			50	21.27
			50	21.27
05/12/2025	14:29:46.167	34		21.11
			34	21.11
			34	21.11
05/12/2025	14:29:46.098	4		21.10
			4	21.10
			4	21.10
05/12/2025	14:29:19.330	400		21.05
			400	21.05
			400	21.05
05/12/2025	14:29:10.410	44		21.03
			44	21.03
			44	21.03
05/12/2025	14:28:00.311	3		21.005
			3	21.005
			3	21.005
05/12/2025	14:27:53.257	1		21.065
			1	21.065
			1	21.065
05/12/2025	14:23:30.097	75		21.025
			75	21.025
			75	21.025
05/12/2025	14:23:16.782	135		21.035
			135	21.035
			135	21.035
05/12/2025	14:20:36.404	50		21.08
			50	21.08
			50	21.08
05/12/2025	14:20:23.906	148		21.04
			148	21.04
			148	21.04
05/12/2025	14:18:35.285	500		21.035
			500	21.035
			500	21.035
05/12/2025	14:17:15.791	7 000		20.95
			7 000	20.95
			6 000	20.95
			1 000	20.95
05/12/2025	14:15:50.981	500		21.06
			500	21.06
			500	21.06
05/12/2025	14:15:50.935	500		21.06
			500	21.06
			500	21.06
05/12/2025	14:15:39.534	400		21.205
			400	21.205
			400	21.205
05/12/2025	14:15:08.296	190		21.185
			190	21.185
			190	21.185
05/12/2025	14:14:56.484	280		21.185
			280	21.185
			280	21.185
05/12/2025	14:13:05.758	100		21.24
			100	21.24
			100	21.24
05/12/2025	14:12:58.888	6		21.24
			6	21.24
			6	21.24
05/12/2025	14:12:48.727	20		21.22
			20	21.22
			20	21.22
05/12/2025	14:11:39.149	20		21.185
			20	21.185
			20	21.185
05/12/2025	14:11:38.535	400		21.185
			400	21.185
			400	21.185
05/12/2025	14:09:33.451	250		21.20
			250	21.20
			250	21.20
05/12/2025	14:09:16.644	500		21.20
			500	21.20
			500	21.20
05/12/2025	14:09:07.401	500		21.20
			500	21.20
			500	21.20
05/12/2025	14:08:35.404	100		21.23
			100	21.23
			100	21.23
05/12/2025	14:08:08.467	70		21.225
			24	21.225
			70	21.225
			46	21.225
05/12/2025	14:07:28.590	5		21.18
			5	21.18
			5	21.18
05/12/2025	14:07:20.993	1		21.155
			1	21.155
			1	21.155
05/12/2025	14:06:42.068	280		21.155
			280	21.155
			280	21.155
05/12/2025	14:06:07.167	28		21.03
			28	21.03
			28	21.03
05/12/2025	14:05:44.589	98		21.19
			98	21.19
			98	21.19
05/12/2025	14:04:24.783	500		21.34
			500	21.34
			500	21.34
05/12/2025	14:02:21.945	93		21.44
			93	21.44
			93	21.44
05/12/2025	14:01:45.008	140		21.435
			140	21.435
			140	21.435
05/12/2025	14:01:44.724	50		21.46
			50	21.46
			30	21.46
			20	21.46
05/12/2025	14:01:23.051	80		21.385
			30	21.385
			80	21.385
			50	21.385
05/12/2025	14:00:47.441	72		21.23
			72	21.23
			72	21.23
05/12/2025	14:00:28.251	5		21.365
			5	21.365
			5	21.365
05/12/2025	13:59:33.289	96		21.255
			96	21.255
			96	21.255
05/12/2025	13:59:02.815	20		21.395
			20	21.395
			20	21.395
05/12/2025	13:58:17.541	20		21.39
			20	21.39
			20	21.39
05/12/2025	13:57:51.727	100		21.395
			100	21.395
			100	21.395
05/12/2025	13:57:45.436	100		21.355
			100	21.355
			100	21.355
05/12/2025	13:57:45.214	500		21.355
			500	21.355
			500	21.355
05/12/2025	13:57:31.231	500		21.355
			500	21.355
			500	21.355
05/12/2025	13:56:36.845	500		21.32
			500	21.32
			500	21.32
05/12/2025	13:56:18.897	25		21.33
			25	21.33
			25	21.33
05/12/2025	13:56:18.539	224		21.33
			224	21.33
			224	21.33
05/12/2025	13:54:43.219	100		21.35
			100	21.35
			100	21.35
05/12/2025	13:54:27.180	6		21.21
			6	21.21
			6	21.21
05/12/2025	13:52:58.238	200		21.35
			200	21.35
			200	21.35
05/12/2025	13:52:29.765	512		21.40
			500	21.40
			512	21.40
			12	21.40
05/12/2025	13:52:03.355	500		21.40
			500	21.40
			500	21.40
05/12/2025	13:51:10.682	500		21.42
			500	21.42
			500	21.42
05/12/2025	13:50:56.247	500		21.42
			500	21.42
			500	21.42
05/12/2025	13:50:54.432	75		21.42
			75	21.42
			75	21.42
05/12/2025	13:50:44.156	100		21.435
			100	21.435
			100	21.435
05/12/2025	13:49:50.955	43		21.30
			43	21.30
			43	21.30
05/12/2025	13:49:43.828	241		21.30
			241	21.30
			241	21.30
05/12/2025	13:49:28.176	500		21.435
			500	21.435
			500	21.435
05/12/2025	13:48:52.214	10		21.435
			10	21.435
			10	21.435
05/12/2025	13:48:30.992	40		21.445
			40	21.445
			40	21.445
05/12/2025	13:47:41.331	25		21.51
			25	21.51
			25	21.51
05/12/2025	13:47:28.943	38		21.40
			38	21.40
			38	21.40
05/12/2025	13:46:37.702	50		21.36
			50	21.36
			50	21.36
05/12/2025	13:46:35.134	5		21.49
			5	21.49
			5	21.49
05/12/2025	13:46:26.689	3 388		21.30
			3 388	21.30
			2 288	21.30
			100	21.30
			1 000	21.30
05/12/2025	13:45:45.351	500		21.32
			500	21.32
			500	21.32
05/12/2025	13:45:24.417	200		21.505
			200	21.505
			200	21.505
05/12/2025	13:45:08.210	50		21.365
			50	21.365
			50	21.365
05/12/2025	13:44:26.408	50		21.39
			50	21.39
			50	21.39
05/12/2025	13:44:26.323	26		21.39
			26	21.39
			26	21.39
05/12/2025	13:42:57.723	500		21.705
			500	21.705
			500	21.705
05/12/2025	13:42:20.071	500		21.615
			500	21.615
			500	21.615
05/12/2025	13:42:16.755	110		21.615
			110	21.615
			110	21.615
05/12/2025	13:41:39.701	15		21.605
			15	21.605
			15	21.605
05/12/2025	13:40:57.472	30		21.66
			30	21.66
			30	21.66
05/12/2025	13:39:28.521	100		21.73
			100	21.73
			100	21.73
05/12/2025	13:39:23.663	46		21.755
			46	21.755
			46	21.755
05/12/2025	13:38:45.964	50		21.77
			50	21.77
			50	21.77
05/12/2025	13:38:45.863	100		21.77
			100	21.77
			100	21.77
05/12/2025	13:38:27.805	100		21.80
			100	21.80
			100	21.80
05/12/2025	13:38:02.651	500		21.735
			500	21.735
			500	21.735
05/12/2025	13:37:43.124	300		21.84
			300	21.84
			300	21.84
05/12/2025	13:37:42.829	30		21.75
			30	21.75
			30	21.75
05/12/2025	13:37:30.522	200		21.80
			200	21.80
			200	21.80
05/12/2025	13:37:06.163	1		21.885
			1	21.885
			1	21.885
05/12/2025	13:36:12.976	467		21.79
			467	21.79
			390	21.79
			77	21.79
05/12/2025	13:35:52.311	50		21.84
			50	21.84
			50	21.84
05/12/2025	13:35:52.194	3		21.84
			3	21.84
			3	21.84
05/12/2025	13:34:06.572	100		21.59
			100	21.59
			100	21.59
05/12/2025	13:34:01.608	30		21.66
			30	21.66
			30	21.66
05/12/2025	13:33:39.647	100		21.535
			100	21.535
			100	21.535
05/12/2025	13:33:00.388	5		21.46
			5	21.46
			5	21.46
05/12/2025	13:32:50.163	300		21.465
			300	21.465
			300	21.465
05/12/2025	13:32:37.673	48		21.455
			48	21.455
			48	21.455
05/12/2025	13:32:03.376	500		21.47
			500	21.47
			500	21.47
05/12/2025	13:31:35.193	150		21.425
			150	21.425
			150	21.425
05/12/2025	13:30:40.284	70		21.29
			70	21.29
			70	21.29
05/12/2025	13:30:14.657	200		21.31
			200	21.31
			200	21.31
05/12/2025	13:30:14.490	282		21.35
			282	21.35
			282	21.35
05/12/2025	13:30:02.452	1		21.315
			1	21.315
			1	21.315
05/12/2025	13:29:19.461	285		21.37
			285	21.37
			285	21.37
05/12/2025	13:29:10.999	5		21.405
			5	21.405
			5	21.405
05/12/2025	13:29:09.803	50		21.395
			50	21.395
			50	21.395
05/12/2025	13:28:59.262	25		21.405
			25	21.405
			25	21.405
05/12/2025	13:28:32.796	50		21.445
			50	21.445
			50	21.445
05/12/2025	13:27:47.128	47		21.31
			47	21.31
			47	21.31
05/12/2025	13:27:31.280	1		21.23
			1	21.23
			1	21.23
05/12/2025	13:27:21.231	236		21.20
			236	21.20
			236	21.20
05/12/2025	13:27:13.624	241		21.205
			241	21.205
			241	21.205
05/12/2025	13:27:11.342	241		21.205
			241	21.205
			241	21.205
05/12/2025	13:27:09.898	300		21.225
			300	21.225
			201	21.225
			99	21.225
05/12/2025	13:27:03.108	241		21.19
			116	21.19
			241	21.19
			125	21.19
05/12/2025	13:26:32.483	200		21.105
			200	21.105
			200	21.105
05/12/2025	13:25:49.179	100		21.175
			100	21.175
			100	21.175
05/12/2025	13:25:44.759	251		21.185
			251	21.185
			251	21.185
05/12/2025	13:25:44.446	500		21.185
			101	21.185
			399	21.185
			500	21.185
05/12/2025	13:25:29.724	599		21.175
			599	21.175
			500	21.175
			99	21.175
05/12/2025	13:25:01.227	3		20.995
			3	20.995
			3	20.995
05/12/2025	13:24:57.005	3		21.14
			3	21.14
			3	21.14
05/12/2025	13:24:12.468	100		20.90
			100	20.90
			100	20.90
05/12/2025	13:24:07.767	500		20.97
			500	20.97
			500	20.97
05/12/2025	13:24:06.750	6		20.97
			6	20.97
			6	20.97
05/12/2025	13:23:57.998	95		20.97
			95	20.97
			95	20.97
05/12/2025	13:23:41.644	650		20.95
			50	20.95
			150	20.95
			600	20.95
			500	20.95
05/12/2025	13:23:22.654	500		20.955
			500	20.955
			500	20.955
05/12/2025	13:23:20.339	300		20.955
			300	20.955
			300	20.955
05/12/2025	13:23:19.375	50		21.00
			50	21.00
			50	21.00
05/12/2025	13:23:17.708	90		21.08
			40	21.08
			90	21.08
			50	21.08
05/12/2025	13:23:13.474	1 678		21.08
			1 248	21.08
			50	21.08
			90	21.08
			164	21.08
			50	21.08
			240	21.08
			24	21.08
			58	21.08
			1 432	21.08
05/12/2025	12:46:04.438	40		20.825
			40	20.825
			40	20.825
05/12/2025	12:45:49.464	1		20.825
			1	20.825
			1	20.825
05/12/2025	12:39:56.799	20		20.885
			20	20.885
			20	20.885
05/12/2025	12:35:37.985	275		20.905
			275	20.905
			275	20.905
05/12/2025	12:34:20.188	500		20.905
			500	20.905
			500	20.905
05/12/2025	12:33:46.008	100		20.905
			100	20.905
			100	20.905
05/12/2025	12:33:11.292	50		20.905
			50	20.905
			50	20.905
05/12/2025	12:30:38.527	3		20.84
			3	20.84
			3	20.84
05/12/2025	12:29:02.530	50		20.84
			50	20.84
			50	20.84
05/12/2025	12:28:28.742	143		20.84
			143	20.84
			143	20.84
05/12/2025	12:27:43.828	14		20.655
			14	20.655
			14	20.655
05/12/2025	12:13:45.457	50		20.655
			50	20.655
			50	20.655
05/12/2025	12:05:47.270	28		20.63
			28	20.63
			28	20.63
05/12/2025	12:01:00.997	8		20.755
			8	20.755
			8	20.755
05/12/2025	12:00:50.788	400		20.655
			400	20.655
			400	20.655
05/12/2025	11:58:35.274	400		20.65
			400	20.65
			400	20.65
05/12/2025	11:57:25.960	50		20.66
			50	20.66
			50	20.66
05/12/2025	11:52:51.813	50		20.895
			50	20.895
			50	20.895
05/12/2025	11:51:44.639	10		20.995
			10	20.995
			10	20.995
05/12/2025	11:51:11.017	5		20.995
			5	20.995
			5	20.995
05/12/2025	11:46:07.270	48		20.775
			48	20.775
			48	20.775
05/12/2025	11:45:16.086	850		20.65
			50	20.65
			300	20.65
			850	20.65
			50	20.65
			200	20.65
			250	20.65
05/12/2025	11:43:47.196	500		20.715
			500	20.715
			500	20.715
05/12/2025	11:42:18.460	50		21.125
			50	21.125
			50	21.125
05/12/2025	11:36:53.777	50		21.35
			50	21.35
			50	21.35
05/12/2025	11:36:26.882	24		21.185
			24	21.185
			24	21.185
05/12/2025	11:32:29.345	50		21.23
			50	21.23
			50	21.23
05/12/2025	11:32:17.589	35		21.23
			35	21.23
			35	21.23
05/12/2025	11:32:17.551	21		21.23
			21	21.23
			21	21.23
05/12/2025	11:19:46.789	493		21.35
			445	21.35
			493	21.35
			48	21.35
05/12/2025	11:19:46.723	25		21.35
			25	21.35
			25	21.35
05/12/2025	11:19:46.638	140		21.50
			140	21.50
			140	21.50
05/12/2025	11:19:13.770	13		21.515
			13	21.515
			13	21.515
05/12/2025	11:16:42.795	50		21.515
			50	21.515
			50	21.515
05/12/2025	11:16:24.624	238		21.505
			238	21.505
			238	21.505
05/12/2025	11:15:35.696	238		21.505
			238	21.505
			238	21.505
05/12/2025	11:15:35.543	12		21.505
			12	21.505
			12	21.505
05/12/2025	11:14:56.361	100		21.70
			100	21.70
			100	21.70
05/12/2025	11:13:39.220	3		21.545
			3	21.545
			3	21.545
05/12/2025	11:09:27.845	12		21.515
			12	21.515
			12	21.515
05/12/2025	11:04:45.695	28		21.505
			28	21.505
			28	21.505
05/12/2025	11:04:39.721	238		21.505
			238	21.505
			238	21.505
05/12/2025	11:02:41.054	2		21.765
			2	21.765
			2	21.765
05/12/2025	10:53:30.422	10		21.775
			10	21.775
			10	21.775
05/12/2025	10:52:10.631	40		21.775
			40	21.775
			40	21.775
05/12/2025	10:46:31.462	3		21.62
			3	21.62
			3	21.62
05/12/2025	10:46:19.188	1		21.78
			1	21.78
			1	21.78
05/12/2025	10:44:21.588	24		21.62
			24	21.62
			24	21.62
05/12/2025	10:42:09.535	50		21.505
			50	21.505
			50	21.505
05/12/2025	10:40:40.166	29		21.505
			29	21.505
			29	21.505
05/12/2025	10:39:37.252	6		21.69
			6	21.69
			6	21.69
05/12/2025	10:37:16.339	40		21.505
			40	21.505
			40	21.505
05/12/2025	10:33:36.148	50		21.69
			50	21.69
			50	21.69
05/12/2025	10:26:49.484	30		21.82
			30	21.82
			30	21.82
05/12/2025	10:23:58.033	400		21.70
			400	21.70
			400	21.70
05/12/2025	10:23:50.220	400		21.705
			400	21.705
			400	21.705
05/12/2025	10:23:50.109	400		21.705
			400	21.705
			400	21.705
05/12/2025	10:12:34.348	100		21.75
			100	21.75
			100	21.75
05/12/2025	10:12:09.521	485		21.76
			485	21.76
			485	21.76
05/12/2025	09:57:57.691	340		21.93
			340	21.93
			340	21.93
05/12/2025	09:51:12.571	457		21.94
			457	21.94
			457	21.94
05/12/2025	09:49:50.505	48		21.94
			48	21.94
			48	21.94
05/12/2025	09:45:43.349	23		21.94
			23	21.94
			23	21.94
05/12/2025	09:41:02.895	24		22.095
			24	22.095
			24	22.095
05/12/2025	09:40:26.323	1		22.095
			1	22.095
			1	22.095
05/12/2025	09:40:08.607	1		21.815
			1	21.815
			1	21.815
05/12/2025	09:32:24.169	100		22.085
			100	22.085
			100	22.085
05/12/2025	09:30:14.804	3		21.815
			3	21.815
			3	21.815
05/12/2025	09:29:49.821	200		21.815
			90	21.815
			110	21.815
			200	21.815
05/12/2025	09:27:15.874	5		21.815
			5	21.815
			5	21.815
05/12/2025	09:23:41.783	100		22.095
			100	22.095
			100	22.095
05/12/2025	09:17:53.763	50		22.095
			50	22.095
			50	22.095
05/12/2025	09:11:44.834	90		22.10
			90	22.10
			90	22.10
05/12/2025	09:10:44.061	90		22.10
			4	22.10
			90	22.10
			86	22.10
05/12/2025	09:06:21.441	475		21.82
			475	21.82
			475	21.82
05/12/2025	09:04:37.763	475		21.82
			475	21.82
			475	21.82
05/12/2025	09:02:19.006	350		21.90
			350	21.90
			350	21.90
05/12/2025	09:02:07.591	10		21.82
			10	21.82
			10	21.82
05/12/2025	09:01:49.347	100		21.90
			100	21.90
			100	21.90
05/12/2025	09:01:11.583	96		21.82
			96	21.82
			96	21.82
05/12/2025	09:01:06.501	300		21.90
			300	21.90
			300	21.90
05/12/2025	08:58:40.180	570		21.90
			100	21.90
			470	21.90
			570	21.90
05/12/2025	08:58:20.326	10		21.90
			10	21.90
			10	21.90
05/12/2025	08:54:34.085	100		21.89
			100	21.89
			100	21.89
05/12/2025	08:54:23.537	100		21.88
			100	21.88
			100	21.88
05/12/2025	08:23:30.332	440		21.76
			440	21.76
			440	21.76
05/12/2025	08:23:29.963	200		21.76
			200	21.76
			200	21.76
05/12/2025	08:23:29.896	235		21.765
			235	21.765
			235	21.765
05/12/2025	08:17:58.457	300		21.81
			300	21.81
			300	21.81
05/12/2025	08:17:48.974	300		21.815
			300	21.815
			300	21.815
05/12/2025	08:17:30.261	100		21.82
			100	21.82
			100	21.82
05/12/2025	08:16:56.706	200		21.83
			200	21.83
			200	21.83
05/12/2025	08:16:48.281	300		21.835
			300	21.835
			300	21.835
05/12/2025	08:16:45.612	300		21.85
			10	21.85
			290	21.85
			300	21.85
05/12/2025	08:16:32.138	300		21.855
			300	21.855
			300	21.855
05/12/2025	08:16:22.181	150		21.90
			150	21.90
			150	21.90
05/12/2025	08:16:22.147	233		21.905
			233	21.905
			233	21.905
05/12/2025	08:15:11.798	245		21.95
			145	21.95
			100	21.95
			245	21.95
05/12/2025	08:08:59.157	6		21.905
			6	21.905
			6	21.905
05/12/2025	08:08:33.408	153		21.905
			153	21.905
			153	21.905
05/12/2025	08:04:17.115	50		21.95
			50	21.95
			50	21.95
05/12/2025	07:57:09.004	45		21.94
			45	21.94
			45	21.94
05/12/2025	07:42:32.609	234		21.835
			234	21.835
			234	21.835
05/12/2025	07:42:06.502	234		21.835
			234	21.835
			234	21.835
05/12/2025	07:42:00.510	234		21.835
			234	21.835
			234	21.835
05/12/2025	07:41:57.801	1		21.835
			1	21.835
			1	21.835
05/12/2025	07:41:42.738	350		21.84
			340	21.84
			10	21.84
			350	21.84
05/12/2025	07:41:28.579	300		21.85
			300	21.85
			300	21.85
05/12/2025	07:41:12.238	300		21.85
			300	21.85
			300	21.85
05/12/2025	07:41:06.332	300		21.855
			300	21.855
			300	21.855
05/12/2025	07:41:05.922	300		21.855
			300	21.855
			300	21.855
05/12/2025	07:39:39.998	200		21.87
			200	21.87
			200	21.87
05/12/2025	07:39:17.314	475		21.815
			475	21.815
			475	21.815
05/12/2025	07:39:09.637	500		21.90
			100	21.90
			500	21.90
			400	21.90
05/12/2025	07:39:05.063	1 000		21.91
			1 000	21.91
			1 000	21.91
05/12/2025	07:39:00.106	475		21.915
			475	21.915
			475	21.915
05/12/2025	07:32:24.254	475		21.985
			475	21.985
			475	21.985
05/12/2025	07:32:06.614	475		21.985
			475	21.985
			475	21.985
05/12/2025	07:32:06.221	11		21.985
			1	21.985
			11	21.985
			10	21.985
05/12/2025	07:31:35.016	475		22.00
			475	22.00
			475	22.00
05/12/2025	07:31:05.903	46		22.01
			46	22.01
			46	22.01
05/12/2025	07:31:05.714	1 442		22.005
			108	22.005
			71	22.005
			25	22.005
			200	22.005
			2	22.005
			4	22.005
			7	22.005
			8	22.005
			27	22.005
			119	22.005
			7	22.005
			60	22.005
			1	22.005
			14	22.005
			10	22.005
			30	22.005
			700	22.005
			494	22.005
			4	22.005
			12	22.005
			40	22.005
			9	22.005
			24	22.005
			908	22.005
05/12/2025	07:31:01.878	2 900		22.00
			100	22.00
			400	22.00
			200	22.00
			200	22.00
			169	22.00
			846	22.00
			700	22.00
			50	22.00
			141	22.00
			400	22.00
			400	22.00
			400	22.00
			100	22.00
			241	22.00
			50	22.00
			72	22.00
			172	22.00
			580	22.00
			164	22.00
			2	22.00
			1	22.00
			24	22.00
			25	22.00
			50	22.00
			4	22.00
			77	22.00
			16	22.00
			100	22.00
			24	22.00
			80	22.00
			12	22.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice