Tradegate Exchange

RTL Group S.A.

1369

933

37.10

Date	Time	Volume	Order Volume	Price
30/06/2025	21:58:23.114	50		37.10
			50	37.10
			50	37.10
30/06/2025	21:58:16.312	1		37.30
			1	37.30
			1	37.30
30/06/2025	21:44:23.773	3		36.95
			3	36.95
			3	36.95
30/06/2025	21:38:35.225	70		37.05
			70	37.05
			70	37.05
30/06/2025	21:36:14.806	100		36.95
			100	36.95
			100	36.95
30/06/2025	21:34:20.611	4 000		36.90
			50	36.90
			3 950	36.90
			4 000	36.90
30/06/2025	21:33:15.857	250		36.95
			250	36.95
			250	36.95
30/06/2025	21:17:12.596	50		37.05
			50	37.05
			50	37.05
30/06/2025	21:16:53.230	150		37.05
			150	37.05
			150	37.05
30/06/2025	21:01:45.576	10		37.05
			10	37.05
			10	37.05
30/06/2025	20:53:43.056	1		37.05
			1	37.05
			1	37.05
30/06/2025	20:51:17.065	93		36.95
			93	36.95
			93	36.95
30/06/2025	20:50:27.067	53		36.95
			53	36.95
			53	36.95
30/06/2025	20:47:30.344	15		37.05
			15	37.05
			15	37.05
30/06/2025	20:39:21.724	10		37.05
			10	37.05
			10	37.05
30/06/2025	20:36:54.629	5		36.95
			5	36.95
			5	36.95
30/06/2025	20:19:07.426	7		37.05
			7	37.05
			7	37.05
30/06/2025	20:18:49.285	66		36.95
			66	36.95
			66	36.95
30/06/2025	20:16:36.995	1		36.95
			1	36.95
			1	36.95
30/06/2025	20:08:20.650	118		37.00
			118	37.00
			118	37.00
30/06/2025	20:06:30.434	6		37.05
			6	37.05
			6	37.05
30/06/2025	20:05:44.577	20		37.05
			20	37.05
			20	37.05
30/06/2025	19:59:10.939	3		37.05
			3	37.05
			3	37.05
30/06/2025	19:55:23.767	10		37.05
			10	37.05
			10	37.05
30/06/2025	19:53:53.281	18		37.05
			18	37.05
			18	37.05
30/06/2025	19:50:13.504	30		36.95
			30	36.95
			30	36.95
30/06/2025	19:48:57.226	50		36.95
			50	36.95
			50	36.95
30/06/2025	19:48:14.694	80		36.95
			80	36.95
			80	36.95
30/06/2025	19:42:15.079	150		36.95
			150	36.95
			150	36.95
30/06/2025	19:38:48.796	78		36.95
			78	36.95
			78	36.95
30/06/2025	19:24:13.879	200		37.10
			200	37.10
			200	37.10
30/06/2025	19:22:52.348	5		37.10
			5	37.10
			5	37.10
30/06/2025	19:22:25.940	25		37.10
			25	37.10
			25	37.10
30/06/2025	18:59:05.147	2		37.10
			2	37.10
			2	37.10
30/06/2025	18:55:25.145	78		37.10
			78	37.10
			78	37.10
30/06/2025	18:52:49.887	150		36.95
			150	36.95
			150	36.95
30/06/2025	18:52:01.328	50		36.95
			50	36.95
			50	36.95
30/06/2025	18:50:35.499	100		37.10
			100	37.10
			100	37.10
30/06/2025	18:48:07.277	10		36.95
			10	36.95
			10	36.95
30/06/2025	18:47:07.641	10		36.95
			10	36.95
			10	36.95
30/06/2025	18:42:57.768	10		37.10
			10	37.10
			10	37.10
30/06/2025	18:42:43.577	60		36.95
			60	36.95
			60	36.95
30/06/2025	18:40:36.064	168		36.95
			168	36.95
			168	36.95
30/06/2025	18:40:27.220	262		36.95
			12	36.95
			250	36.95
			262	36.95
30/06/2025	18:39:36.424	2		37.10
			2	37.10
			2	37.10
30/06/2025	18:39:17.862	25		37.10
			25	37.10
			25	37.10
30/06/2025	18:38:34.969	50		37.10
			50	37.10
			50	37.10
30/06/2025	18:38:09.392	200		37.10
			200	37.10
			200	37.10
30/06/2025	18:36:16.697	80		36.95
			75	36.95
			5	36.95
			80	36.95
30/06/2025	18:31:14.914	30		37.10
			30	37.10
			30	37.10
30/06/2025	18:27:42.396	5		37.10
			5	37.10
			5	37.10
30/06/2025	18:20:13.604	1		36.95
			1	36.95
			1	36.95
30/06/2025	18:20:07.274	50		37.10
			50	37.10
			50	37.10
30/06/2025	18:16:29.901	100		36.95
			100	36.95
			100	36.95
30/06/2025	18:16:13.293	50		37.10
			50	37.10
			50	37.10
30/06/2025	18:12:44.882	20		37.10
			20	37.10
			20	37.10
30/06/2025	18:11:56.177	12		37.10
			12	37.10
			12	37.10
30/06/2025	18:10:16.191	6		37.10
			6	37.10
			6	37.10
30/06/2025	18:08:33.276	100		37.10
			75	37.10
			25	37.10
			100	37.10
30/06/2025	18:06:49.430	100		36.95
			100	36.95
			100	36.95
30/06/2025	17:58:42.622	1		36.95
			1	36.95
			1	36.95
30/06/2025	17:57:57.136	140		36.95
			140	36.95
			140	36.95
30/06/2025	17:57:51.210	50		36.95
			50	36.95
			50	36.95
30/06/2025	17:55:40.088	2		36.95
			2	36.95
			2	36.95
30/06/2025	17:50:08.413	1 000		37.00
			1 000	37.00
			1 000	37.00
30/06/2025	17:47:25.456	3		37.10
			3	37.10
			3	37.10
30/06/2025	17:45:36.509	26		37.10
			26	37.10
			26	37.10
30/06/2025	17:45:00.075	10		37.10
			10	37.10
			10	37.10
30/06/2025	17:42:13.500	200		37.10
			200	37.10
			200	37.10
30/06/2025	17:42:01.410	200		37.10
			200	37.10
			200	37.10
30/06/2025	17:39:07.440	50		37.10
			50	37.10
			50	37.10
30/06/2025	17:37:46.328	237		37.00
			237	37.00
			237	37.00
30/06/2025	17:37:44.040	100		37.00
			100	37.00
			100	37.00
30/06/2025	17:37:07.675	200		37.10
			200	37.10
			200	37.10
30/06/2025	17:36:42.982	13		37.00
			13	37.00
			13	37.00
30/06/2025	17:36:41.531	1		37.05
			1	37.05
			1	37.05
30/06/2025	17:36:00.399	76		37.00
			76	37.00
			76	37.00
30/06/2025	17:36:00.336	67		37.00
			40	37.00
			67	37.00
			27	37.00
30/06/2025	17:29:58.195	450		37.00
			450	37.00
			450	37.00
30/06/2025	17:29:00.869	140		37.00
			140	37.00
			140	37.00
30/06/2025	17:27:05.075	250		37.00
			250	37.00
			250	37.00
30/06/2025	17:25:54.192	258		36.95
			258	36.95
			258	36.95
30/06/2025	17:25:50.899	98		36.95
			98	36.95
			98	36.95
30/06/2025	17:25:49.920	3		37.00
			3	37.00
			3	37.00
30/06/2025	17:19:53.398	1		37.05
			1	37.05
			1	37.05
30/06/2025	17:19:43.802	50		37.05
			15	37.05
			35	37.05
			50	37.05
30/06/2025	17:19:06.904	450		37.05
			450	37.05
			450	37.05
30/06/2025	17:17:25.157	30		36.95
			30	36.95
			30	36.95
30/06/2025	17:15:33.784	150		36.95
			150	36.95
			150	36.95
30/06/2025	17:14:13.820	50		36.90
			50	36.90
			50	36.90
30/06/2025	17:13:53.706	15		36.95
			15	36.95
			15	36.95
30/06/2025	17:13:41.087	52		36.90
			52	36.90
			52	36.90
30/06/2025	17:13:40.255	135		36.95
			135	36.95
			135	36.95
30/06/2025	17:12:35.735	15		36.95
			15	36.95
			15	36.95
30/06/2025	17:11:48.422	100		36.90
			100	36.90
			100	36.90
30/06/2025	17:11:48.412	1 000		36.90
			1 000	36.90
			1 000	36.90
30/06/2025	17:10:27.085	79		36.95
			79	36.95
			79	36.95
30/06/2025	17:10:26.651	100		36.95
			100	36.95
			100	36.95
30/06/2025	17:09:15.404	15		37.00
			15	37.00
			15	37.00
30/06/2025	17:08:55.374	10		37.05
			10	37.05
			10	37.05
30/06/2025	17:07:13.542	9		37.00
			9	37.00
			9	37.00
30/06/2025	17:04:05.994	200		37.00
			200	37.00
			200	37.00
30/06/2025	17:03:23.325	25		37.00
			25	37.00
			25	37.00
30/06/2025	17:02:08.717	95		37.05
			95	37.05
			95	37.05
30/06/2025	17:00:27.819	200		37.05
			200	37.05
			200	37.05
30/06/2025	16:59:57.234	46		37.00
			46	37.00
			46	37.00
30/06/2025	16:55:26.749	10		37.05
			10	37.05
			10	37.05
30/06/2025	16:53:06.568	105		37.00
			105	37.00
			105	37.00
30/06/2025	16:51:24.543	450		36.95
			450	36.95
			450	36.95
30/06/2025	16:50:04.982	20		36.95
			20	36.95
			20	36.95
30/06/2025	16:50:00.897	216		37.00
			216	37.00
			216	37.00
30/06/2025	16:48:24.531	300		36.95
			300	36.95
			300	36.95
30/06/2025	16:48:11.992	50		37.00
			50	37.00
			50	37.00
30/06/2025	16:48:03.717	15		36.95
			15	36.95
			15	36.95
30/06/2025	16:45:23.999	450		36.95
			450	36.95
			450	36.95
30/06/2025	16:42:34.849	50		36.95
			50	36.95
			50	36.95
30/06/2025	16:42:23.602	450		36.95
			450	36.95
			450	36.95
30/06/2025	16:41:55.222	30		37.05
			30	37.05
			30	37.05
30/06/2025	16:41:30.961	30		37.10
			30	37.10
			30	37.10
30/06/2025	16:41:08.958	450		37.05
			450	37.05
			450	37.05
30/06/2025	16:41:07.338	400		37.05
			400	37.05
			400	37.05
30/06/2025	16:40:59.440	3		37.10
			3	37.10
			3	37.10
30/06/2025	16:37:13.762	2		37.05
			2	37.05
			2	37.05
30/06/2025	16:36:43.935	60		36.95
			60	36.95
			60	36.95
30/06/2025	16:36:11.275	2		36.95
			2	36.95
			2	36.95
30/06/2025	16:35:41.779	450		36.95
			450	36.95
			450	36.95
30/06/2025	16:33:55.712	100		37.00
			100	37.00
			100	37.00
30/06/2025	16:32:41.772	450		37.05
			450	37.05
			450	37.05
30/06/2025	16:30:26.616	6		37.15
			6	37.15
			6	37.15
30/06/2025	16:29:03.233	135		37.15
			135	37.15
			135	37.15
30/06/2025	16:28:59.810	150		37.05
			150	37.05
			150	37.05
30/06/2025	16:28:36.591	150		37.10
			150	37.10
			150	37.10
30/06/2025	16:26:41.296	4		37.00
			4	37.00
			4	37.00
30/06/2025	16:24:11.591	1		37.10
			1	37.10
			1	37.10
30/06/2025	16:21:26.687	300		36.90
			300	36.90
			300	36.90
30/06/2025	16:20:50.093	75		36.90
			75	36.90
			75	36.90
30/06/2025	16:20:50.076	80		36.90
			80	36.90
			60	36.90
			20	36.90
30/06/2025	16:20:49.966	25		37.00
			25	37.00
			25	37.00
30/06/2025	16:20:29.432	1		37.15
			1	37.15
			1	37.15
30/06/2025	16:20:05.339	94		37.10
			94	37.10
			94	37.10
30/06/2025	16:16:40.664	70		37.05
			70	37.05
			70	37.05
30/06/2025	16:15:56.800	50		37.05
			50	37.05
			50	37.05
30/06/2025	16:14:32.033	76		37.05
			76	37.05
			76	37.05
30/06/2025	16:14:24.015	12		37.15
			12	37.15
			12	37.15
30/06/2025	16:13:47.103	1		37.10
			1	37.10
			1	37.10
30/06/2025	16:13:36.290	400		37.10
			400	37.10
			400	37.10
30/06/2025	16:13:36.047	1 261		37.05
			450	37.05
			811	37.05
			1 261	37.05
30/06/2025	16:13:35.875	450		37.05
			450	37.05
			450	37.05
30/06/2025	16:13:35.721	720		37.05
			270	37.05
			450	37.05
			720	37.05
30/06/2025	16:13:26.847	450		37.10
			450	37.10
			450	37.10
30/06/2025	16:11:52.615	30		37.20
			30	37.20
			30	37.20
30/06/2025	16:06:11.106	3		37.10
			3	37.10
			3	37.10
30/06/2025	16:05:56.087	1		37.20
			1	37.20
			1	37.20
30/06/2025	16:04:50.483	300		37.20
			300	37.20
			300	37.20
30/06/2025	16:00:18.547	1		37.20
			1	37.20
			1	37.20
30/06/2025	15:59:04.812	65		37.15
			65	37.15
			65	37.15
30/06/2025	15:56:49.732	1		37.05
			1	37.05
			1	37.05
30/06/2025	15:56:14.174	1		37.05
			1	37.05
			1	37.05
30/06/2025	15:56:10.083	100		37.15
			100	37.15
			100	37.15
30/06/2025	15:54:35.339	80		37.05
			80	37.05
			80	37.05
30/06/2025	15:54:03.512	50		37.15
			50	37.15
			50	37.15
30/06/2025	15:53:47.303	1		37.20
			1	37.20
			1	37.20
30/06/2025	15:53:03.482	450		37.15
			450	37.15
			450	37.15
30/06/2025	15:52:50.752	1		37.25
			1	37.25
			1	37.25
30/06/2025	15:52:43.746	550		37.25
			550	37.25
			550	37.25
30/06/2025	15:51:34.718	450		37.20
			450	37.20
			450	37.20
30/06/2025	15:51:06.263	56		37.10
			56	37.10
			56	37.10
30/06/2025	15:50:31.638	10		37.20
			10	37.20
			10	37.20
30/06/2025	15:48:46.313	200		37.15
			200	37.15
			200	37.15
30/06/2025	15:47:45.164	6		37.25
			6	37.25
			6	37.25
30/06/2025	15:45:42.507	1		37.15
			1	37.15
			1	37.15
30/06/2025	15:44:31.622	3		37.15
			3	37.15
			3	37.15
30/06/2025	15:44:15.634	2		37.25
			2	37.25
			2	37.25
30/06/2025	15:41:43.651	450		37.15
			79	37.15
			450	37.15
			371	37.15
30/06/2025	15:40:17.712	6		37.15
			6	37.15
			6	37.15
30/06/2025	15:40:04.986	10		37.25
			10	37.25
			10	37.25
30/06/2025	15:38:52.497	22		37.20
			22	37.20
			22	37.20
30/06/2025	15:36:51.023	100		37.20
			100	37.20
			100	37.20
30/06/2025	15:36:38.924	1		37.20
			1	37.20
			1	37.20
30/06/2025	15:36:04.062	13		37.30
			13	37.30
			13	37.30
30/06/2025	15:30:48.228	72		37.25
			72	37.25
			72	37.25
30/06/2025	15:30:03.342	50		37.35
			50	37.35
			50	37.35
30/06/2025	15:30:02.875	450		37.35
			450	37.35
			300	37.35
			150	37.35
30/06/2025	15:29:12.979	8		37.35
			8	37.35
			8	37.35
30/06/2025	15:27:49.976	30		37.25
			30	37.25
			30	37.25
30/06/2025	15:25:31.285	40		37.35
			40	37.35
			40	37.35
30/06/2025	15:23:58.663	150		37.30
			150	37.30
			150	37.30
30/06/2025	15:23:38.093	46		37.30
			46	37.30
			46	37.30
30/06/2025	15:22:27.690	50		37.30
			50	37.30
			50	37.30
30/06/2025	15:22:08.154	300		37.25
			300	37.25
			300	37.25
30/06/2025	15:22:05.142	450		37.25
			450	37.25
			450	37.25
30/06/2025	15:21:00.199	450		37.25
			450	37.25
			450	37.25
30/06/2025	15:19:00.304	10		37.30
			10	37.30
			10	37.30
30/06/2025	15:18:56.702	150		37.30
			150	37.30
			150	37.30
30/06/2025	15:15:28.467	15		37.30
			15	37.30
			15	37.30
30/06/2025	15:14:42.073	18		37.25
			18	37.25
			18	37.25
30/06/2025	15:14:15.688	49		37.30
			49	37.30
			49	37.30
30/06/2025	15:14:00.622	15		37.30
			15	37.30
			15	37.30
30/06/2025	15:13:55.612	235		37.30
			150	37.30
			235	37.30
			85	37.30
30/06/2025	15:13:55.109	66		37.30
			66	37.30
			66	37.30
30/06/2025	15:10:41.217	300		37.25
			300	37.25
			300	37.25
30/06/2025	15:10:41.109	200		37.25
			200	37.25
			140	37.25
			60	37.25
30/06/2025	15:09:42.490	1		37.30
			1	37.30
			1	37.30
30/06/2025	15:05:12.737	10		37.30
			10	37.30
			10	37.30
30/06/2025	15:04:58.815	25		37.30
			25	37.30
			25	37.30
30/06/2025	15:01:45.767	200		37.30
			200	37.30
			200	37.30
30/06/2025	14:59:58.790	100		37.25
			100	37.25
			100	37.25
30/06/2025	14:58:07.781	310		37.35
			10	37.35
			310	37.35
			300	37.35
30/06/2025	14:57:54.943	450		37.35
			450	37.35
			450	37.35
30/06/2025	14:48:54.638	300		37.35
			300	37.35
			300	37.35
30/06/2025	14:47:57.100	350		37.25
			350	37.25
			350	37.25
30/06/2025	14:47:25.819	80		37.25
			80	37.25
			80	37.25
30/06/2025	14:46:52.416	350		37.25
			350	37.25
			350	37.25
30/06/2025	14:43:49.909	65		37.35
			65	37.35
			65	37.35
30/06/2025	14:43:40.793	70		37.35
			70	37.35
			70	37.35
30/06/2025	14:42:17.990	65		37.35
			65	37.35
			65	37.35
30/06/2025	14:42:05.652	70		37.35
			70	37.35
			70	37.35
30/06/2025	14:41:58.227	153		37.25
			153	37.25
			153	37.25
30/06/2025	14:41:57.951	10		37.25
			10	37.25
			10	37.25
30/06/2025	14:41:34.519	13		37.35
			13	37.35
			13	37.35
30/06/2025	14:38:57.063	50		37.40
			50	37.40
			50	37.40
30/06/2025	14:31:49.073	16		37.30
			16	37.30
			16	37.30
30/06/2025	14:29:53.355	2		37.45
			2	37.45
			2	37.45
30/06/2025	14:28:52.720	9		37.30
			9	37.30
			9	37.30
30/06/2025	14:26:59.368	60		37.40
			60	37.40
			60	37.40
30/06/2025	14:26:09.970	100		37.35
			100	37.35
			100	37.35
30/06/2025	14:24:42.522	1 098		37.35
			1 098	37.35
			1 098	37.35
30/06/2025	14:22:20.226	250		37.35
			250	37.35
			250	37.35
30/06/2025	14:20:19.122	30		37.25
			30	37.25
			30	37.25
30/06/2025	14:17:49.467	15		37.30
			15	37.30
			15	37.30
30/06/2025	14:16:59.205	14		37.30
			14	37.30
			14	37.30
30/06/2025	14:16:12.973	412		37.25
			412	37.25
			412	37.25
30/06/2025	14:13:44.160	50		37.25
			50	37.25
			50	37.25
30/06/2025	14:11:47.502	60		37.30
			60	37.30
			60	37.30
30/06/2025	14:09:59.830	100		37.30
			100	37.30
			100	37.30
30/06/2025	14:08:53.084	2		37.30
			2	37.30
			2	37.30
30/06/2025	14:03:38.856	10		37.30
			10	37.30
			10	37.30
30/06/2025	14:02:07.993	100		37.30
			100	37.30
			100	37.30
30/06/2025	14:00:59.111	28		37.35
			28	37.35
			28	37.35
30/06/2025	13:59:24.970	48		37.30
			48	37.30
			48	37.30
30/06/2025	13:59:24.926	600		37.30
			65	37.30
			600	37.30
			535	37.30
30/06/2025	13:59:21.807	2 000		37.30
			1 865	37.30
			2 000	37.30
			135	37.30
30/06/2025	13:59:15.985	200		37.30
			200	37.30
			200	37.30
30/06/2025	13:58:39.320	150		37.30
			150	37.30
			150	37.30
30/06/2025	13:58:38.076	75		37.20
			75	37.20
			75	37.20
30/06/2025	13:58:24.663	450		37.20
			250	37.20
			450	37.20
			200	37.20
30/06/2025	13:52:55.555	300		37.20
			300	37.20
			300	37.20
30/06/2025	13:51:58.158	100		37.15
			100	37.15
			100	37.15
30/06/2025	13:51:58.007	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:51:57.872	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:51:57.757	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:51:57.585	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:51:57.471	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:51:44.068	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:51:17.581	200		37.10
			200	37.10
			200	37.10
30/06/2025	13:50:06.485	69		37.15
			69	37.15
			69	37.15
30/06/2025	13:49:06.792	5		37.15
			5	37.15
			5	37.15
30/06/2025	13:49:04.302	80		37.10
			80	37.10
			80	37.10
30/06/2025	13:47:49.221	10		37.15
			10	37.15
			10	37.15
30/06/2025	13:47:06.367	74		37.15
			74	37.15
			74	37.15
30/06/2025	13:45:14.852	100		37.15
			100	37.15
			100	37.15
30/06/2025	13:44:06.325	18		37.15
			18	37.15
			18	37.15
30/06/2025	13:41:45.599	400		37.10
			400	37.10
			400	37.10
30/06/2025	13:41:29.887	100		37.10
			100	37.10
			100	37.10
30/06/2025	13:40:28.653	5		37.15
			5	37.15
			5	37.15
30/06/2025	13:39:13.395	250		37.10
			250	37.10
			250	37.10
30/06/2025	13:38:18.143	28		37.15
			28	37.15
			28	37.15
30/06/2025	13:36:44.607	5		37.15
			5	37.15
			5	37.15
30/06/2025	13:35:58.953	3		37.10
			3	37.10
			3	37.10
30/06/2025	13:34:39.113	2		37.10
			2	37.10
			2	37.10
30/06/2025	13:34:32.021	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:32:32.830	20		37.20
			20	37.20
			20	37.20
30/06/2025	13:31:03.332	10		37.15
			10	37.15
			10	37.15
30/06/2025	13:30:54.539	18		37.15
			18	37.15
			18	37.15
30/06/2025	13:29:58.539	450		37.10
			450	37.10
			450	37.10
30/06/2025	13:27:54.440	338		37.15
			338	37.15
			338	37.15
30/06/2025	13:24:54.522	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:23:53.307	1		37.10
			1	37.10
			1	37.10
30/06/2025	13:23:15.614	3		37.15
			3	37.15
			3	37.15
30/06/2025	13:22:03.471	1		37.15
			1	37.15
			1	37.15
30/06/2025	13:21:54.254	150		37.15
			150	37.15
			150	37.15
30/06/2025	13:21:11.667	1		37.10
			1	37.10
			1	37.10
30/06/2025	13:20:12.812	27		37.15
			27	37.15
			27	37.15
30/06/2025	13:20:01.036	1		37.05
			1	37.05
			1	37.05
30/06/2025	13:18:53.931	450		37.15
			450	37.15
			450	37.15
30/06/2025	13:18:09.767	64		37.05
			64	37.05
			64	37.05
30/06/2025	13:15:53.774	450		37.25
			450	37.25
			450	37.25
30/06/2025	13:15:42.870	10		37.25
			10	37.25
			10	37.25
30/06/2025	13:14:53.068	15		37.15
			15	37.15
			15	37.15
30/06/2025	13:13:32.900	100		37.25
			100	37.25
			100	37.25
30/06/2025	13:13:22.748	100		37.30
			100	37.30
			100	37.30
30/06/2025	13:12:15.207	2 880		37.30
			2 880	37.30
			2 880	37.30
30/06/2025	13:12:08.705	450		37.30
			450	37.30
			450	37.30
30/06/2025	13:11:50.675	450		37.30
			450	37.30
			450	37.30
30/06/2025	13:11:00.645	50		37.30
			50	37.30
			50	37.30
30/06/2025	13:10:21.698	20		37.35
			20	37.35
			20	37.35
30/06/2025	13:09:33.271	50		37.30
			50	37.30
			50	37.30
30/06/2025	13:08:42.808	3		37.35
			3	37.35
			3	37.35
30/06/2025	13:08:22.556	1		37.35
			1	37.35
			1	37.35
30/06/2025	13:08:22.138	300		37.30
			300	37.30
			300	37.30
30/06/2025	13:08:02.341	120		37.30
			120	37.30
			120	37.30
30/06/2025	13:06:14.240	120		37.30
			120	37.30
			120	37.30
30/06/2025	13:05:13.819	2		37.30
			2	37.30
			2	37.30
30/06/2025	13:01:10.721	50		37.30
			50	37.30
			50	37.30
30/06/2025	13:00:33.475	3		37.05
			3	37.05
			3	37.05
30/06/2025	12:58:55.458	40		37.30
			40	37.30
			40	37.30
30/06/2025	12:57:24.850	150		37.20
			150	37.20
			150	37.20
30/06/2025	12:56:51.309	80		37.30
			80	37.30
			80	37.30
30/06/2025	12:55:06.049	100		37.25
			100	37.25
			100	37.25
30/06/2025	12:54:49.532	2		37.30
			2	37.30
			2	37.30
30/06/2025	12:52:19.553	41		37.30
			41	37.30
			41	37.30
30/06/2025	12:52:01.374	10		37.30
			10	37.30
			10	37.30
30/06/2025	12:50:16.643	220		37.15
			120	37.15
			220	37.15
			100	37.15
30/06/2025	12:50:16.517	450		37.15
			450	37.15
			450	37.15
30/06/2025	12:50:08.486	450		37.20
			450	37.20
			450	37.20
30/06/2025	12:47:58.908	71		37.20
			71	37.20
			71	37.20
30/06/2025	12:47:01.658	300		37.20
			300	37.20
			300	37.20
30/06/2025	12:46:50.118	15		37.15
			15	37.15
			15	37.15
30/06/2025	12:46:13.772	25		37.25
			25	37.25
			25	37.25
30/06/2025	12:45:58.277	300		37.15
			300	37.15
			300	37.15
30/06/2025	12:43:41.277	50		37.05
			50	37.05
			50	37.05
30/06/2025	12:43:30.543	450		37.05
			450	37.05
			450	37.05
30/06/2025	12:42:33.537	40		37.10
			40	37.10
			40	37.10
30/06/2025	12:40:25.834	200		37.10
			200	37.10
			200	37.10
30/06/2025	12:39:36.832	15		37.10
			15	37.10
			15	37.10
30/06/2025	12:35:50.229	20		37.15
			20	37.15
			20	37.15
30/06/2025	12:35:17.214	150		37.15
			5	37.15
			145	37.15
			150	37.15

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: 1 791.50
Ask: 1 793.50
Volume: 45 504
+1.30%

Top 5 Turnover

Realtime Quotes
Last Update:
30/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice