RWE AG

351

263

32.70

Date Time Volume Order Volume Price
16/07/2024 12:30:15.688 792   32.70
      40 32.70
      700 32.70
      2 32.70
      792 32.70
      50 32.70
16/07/2024 12:27:29.886 5   32.73
      5 32.73
      5 32.73
16/07/2024 12:27:19.106 10   32.73
      10 32.73
      10 32.73
16/07/2024 12:23:47.062 24 930   32.72
      24 930 32.72
      24 930 32.72
16/07/2024 12:23:38.179 1 000   32.76
      1 000 32.76
      1 000 32.76
16/07/2024 12:23:37.230 1 000   32.76
      1 000 32.76
      1 000 32.76
16/07/2024 12:23:35.563 1 000   32.76
      1 000 32.76
      1 000 32.76
16/07/2024 12:22:13.236 2   32.77
      2 32.77
      2 32.77
16/07/2024 12:21:13.231 350   32.77
      350 32.77
      350 32.77
16/07/2024 12:21:11.201 150   32.78
      150 32.78
      150 32.78
16/07/2024 12:19:35.435 15   32.78
      15 32.78
      15 32.78
16/07/2024 12:15:38.970 10   32.80
      10 32.80
      10 32.80
16/07/2024 12:15:31.244 2   32.79
      2 32.79
      2 32.79
16/07/2024 12:14:55.546 25   32.79
      25 32.79
      25 32.79
16/07/2024 12:13:53.888 29   32.78
      29 32.78
      29 32.78
16/07/2024 12:13:09.658 90   32.76
      90 32.76
      90 32.76
16/07/2024 12:12:53.720 75   32.77
      75 32.77
      75 32.77
16/07/2024 12:10:53.478 14 350   32.73
      14 350 32.73
      14 348 32.73
      2 32.73
16/07/2024 12:10:38.821 2 500   32.77
      2 500 32.77
      2 500 32.77
16/07/2024 12:08:37.511 152   32.78
      152 32.78
      152 32.78
16/07/2024 12:07:36.224 255   32.77
      255 32.77
      255 32.77
16/07/2024 12:07:18.505 53   32.78
      53 32.78
      53 32.78
16/07/2024 12:06:34.951 74   32.78
      74 32.78
      74 32.78
16/07/2024 12:05:46.145 3   32.78
      3 32.78
      3 32.78
16/07/2024 12:05:11.218 630   32.79
      630 32.79
      630 32.79
16/07/2024 12:04:58.903 1 000   32.79
      1 000 32.79
      1 000 32.79
16/07/2024 12:03:01.048 100   32.82
      100 32.82
      100 32.82
16/07/2024 11:58:16.527 300   32.82
      300 32.82
      300 32.82
16/07/2024 11:57:46.632 153   32.82
      153 32.82
      153 32.82
16/07/2024 11:55:45.223 1   32.80
      1 32.80
      1 32.80
16/07/2024 11:55:15.545 600   32.78
      600 32.78
      600 32.78
16/07/2024 11:55:14.126 200   32.80
      200 32.80
      200 32.80
16/07/2024 11:55:05.954 403   32.80
      400 32.80
      403 32.80
      3 32.80
16/07/2024 11:54:36.001 100   32.82
      100 32.82
      100 32.82
16/07/2024 11:52:19.826 100   32.84
      100 32.84
      100 32.84
16/07/2024 11:49:53.186 1   32.86
      1 32.86
      1 32.86
16/07/2024 11:48:05.659 1   32.85
      1 32.85
      1 32.85
16/07/2024 11:47:37.127 100   32.84
      100 32.84
      100 32.84
16/07/2024 11:47:19.989 350   32.83
      350 32.83
      350 32.83
16/07/2024 11:45:08.439 1 000   32.84
      1 000 32.84
      1 000 32.84
16/07/2024 11:44:46.613 430   32.85
      430 32.85
      430 32.85
16/07/2024 11:44:46.459 1 670   32.85
      510 32.85
      1 670 32.85
      520 32.85
      640 32.85
16/07/2024 11:44:18.818 740   32.85
      740 32.85
      740 32.85
16/07/2024 11:44:16.830 400   32.85
      400 32.85
      400 32.85
16/07/2024 11:44:14.733 100   32.85
      100 32.85
      100 32.85
16/07/2024 11:44:12.471 500   32.85
      500 32.85
      500 32.85
16/07/2024 11:44:10.622 520   32.85
      520 32.85
      520 32.85
16/07/2024 11:44:08.388 120   32.85
      120 32.85
      120 32.85
16/07/2024 11:44:06.675 250   32.85
      250 32.85
      250 32.85
16/07/2024 11:44:04.670 230   32.85
      230 32.85
      230 32.85
16/07/2024 11:42:41.645 30   32.86
      30 32.86
      30 32.86
16/07/2024 11:36:47.333 5   32.87
      5 32.87
      5 32.87
16/07/2024 11:35:38.559 200   32.86
      200 32.86
      200 32.86
16/07/2024 11:33:52.746 200   32.86
      200 32.86
      200 32.86
16/07/2024 11:32:19.202 21   32.86
      21 32.86
      21 32.86
16/07/2024 11:30:52.128 5   32.86
      5 32.86
      5 32.86
16/07/2024 11:27:56.585 100   32.88
      100 32.88
      100 32.88
16/07/2024 11:27:04.548 37   32.87
      37 32.87
      37 32.87
16/07/2024 11:26:26.658 310   32.85
      310 32.85
      310 32.85
16/07/2024 11:24:24.255 30   32.88
      30 32.88
      30 32.88
16/07/2024 11:21:31.918 3   32.90
      3 32.90
      3 32.90
16/07/2024 11:19:19.437 100   32.91
      100 32.91
      100 32.91
16/07/2024 11:19:05.132 12   32.91
      12 32.91
      12 32.91
16/07/2024 11:18:58.404 50   32.91
      50 32.91
      50 32.91
16/07/2024 11:18:07.988 600   32.94
      100 32.94
      600 32.94
      500 32.94
16/07/2024 11:17:08.178 1 000   32.93
      1 000 32.93
      1 000 32.93
16/07/2024 11:16:11.036 30   32.92
      30 32.92
      30 32.92
16/07/2024 11:15:55.126 300   32.93
      300 32.93
      233 32.93
      67 32.93
16/07/2024 11:15:13.490 250   32.92
      250 32.92
      250 32.92
16/07/2024 11:15:13.364 1 750   32.92
      1 750 32.92
      1 750 32.92
16/07/2024 11:15:02.020 2 000   32.92
      2 000 32.92
      2 000 32.92
16/07/2024 11:14:51.886 402   32.90
      400 32.90
      402 32.90
      2 32.90
16/07/2024 11:14:04.122 2   32.87
      2 32.87
      2 32.87
16/07/2024 11:14:02.019 30   32.87
      30 32.87
      30 32.87
16/07/2024 11:12:46.493 100   32.86
      100 32.86
      100 32.86
16/07/2024 11:12:09.995 25   32.86
      25 32.86
      25 32.86
16/07/2024 11:09:26.628 25   32.88
      25 32.88
      25 32.88
16/07/2024 11:08:18.676 45   32.87
      45 32.87
      45 32.87
16/07/2024 11:08:06.711 100   32.87
      100 32.87
      100 32.87
16/07/2024 11:03:43.070 3   32.86
      3 32.86
      3 32.86
16/07/2024 11:01:50.645 120   32.87
      80 32.87
      40 32.87
      120 32.87
16/07/2024 11:00:37.824 91   32.88
      91 32.88
      91 32.88
16/07/2024 10:59:21.940 31   32.88
      31 32.88
      31 32.88
16/07/2024 10:57:18.578 400   32.87
      400 32.87
      400 32.87
16/07/2024 10:56:45.968 15   32.87
      15 32.87
      15 32.87
16/07/2024 10:55:42.216 20   32.86
      20 32.86
      20 32.86
16/07/2024 10:55:40.685 500   32.86
      500 32.86
      500 32.86
16/07/2024 10:55:20.515 25   32.84
      25 32.84
      25 32.84
16/07/2024 10:50:32.303 61   32.84
      61 32.84
      61 32.84
16/07/2024 10:49:37.776 257   32.82
      257 32.82
      257 32.82
16/07/2024 10:48:53.761 119   32.82
      119 32.82
      119 32.82
16/07/2024 10:47:18.308 975   32.83
      975 32.83
      975 32.83
16/07/2024 10:45:51.269 50   32.88
      50 32.88
      50 32.88
16/07/2024 10:44:33.526 1 600   32.88
      1 600 32.88
      1 600 32.88
16/07/2024 10:44:31.786 15   32.89
      15 32.89
      15 32.89
16/07/2024 10:41:02.973 20   32.85
      20 32.85
      20 32.85
16/07/2024 10:40:56.426 600   32.85
      600 32.85
      600 32.85
16/07/2024 10:40:18.904 40   32.85
      40 32.85
      40 32.85
16/07/2024 10:39:57.021 500   32.85
      500 32.85
      500 32.85
16/07/2024 10:38:47.209 60   32.85
      60 32.85
      60 32.85
16/07/2024 10:37:46.142 100   32.84
      100 32.84
      100 32.84
16/07/2024 10:37:37.740 15   32.84
      15 32.84
      15 32.84
16/07/2024 10:36:58.986 405   32.84
      405 32.84
      405 32.84
16/07/2024 10:34:41.528 15   32.87
      15 32.87
      15 32.87
16/07/2024 10:32:42.046 100   32.85
      100 32.85
      100 32.85
16/07/2024 10:30:33.502 60   32.85
      60 32.85
      60 32.85
16/07/2024 10:27:36.614 150   32.84
      150 32.84
      150 32.84
16/07/2024 10:22:21.780 30   32.90
      30 32.90
      30 32.90
16/07/2024 10:21:59.272 2   32.89
      2 32.89
      2 32.89
16/07/2024 10:20:56.422 60   32.87
      60 32.87
      60 32.87
16/07/2024 10:20:24.939 2   32.85
      2 32.85
      2 32.85
16/07/2024 10:20:11.683 30   32.84
      30 32.84
      30 32.84
16/07/2024 10:19:30.051 50   32.83
      50 32.83
      50 32.83
16/07/2024 10:19:28.800 360   32.83
      360 32.83
      360 32.83
16/07/2024 10:18:32.845 2   32.83
      2 32.83
      2 32.83
16/07/2024 10:18:13.994 1 000   32.83
      1 000 32.83
      1 000 32.83
16/07/2024 10:18:00.081 1 000   32.83
      1 000 32.83
      1 000 32.83
16/07/2024 10:17:35.726 10   32.83
      10 32.83
      10 32.83
16/07/2024 10:17:01.820 880   32.83
      880 32.83
      880 32.83
16/07/2024 10:16:58.222 2 500   32.83
      2 500 32.83
      2 500 32.83
16/07/2024 10:16:57.660 2 520   32.83
      20 32.83
      2 500 32.83
      2 520 32.83
16/07/2024 10:15:58.554 1 000   32.82
      1 000 32.82
      1 000 32.82
16/07/2024 10:14:55.776 27   32.80
      27 32.80
      27 32.80
16/07/2024 10:14:55.691 1 250   32.80
      1 250 32.80
      1 250 32.80
16/07/2024 10:14:41.195 150   32.81
      150 32.81
      150 32.81
16/07/2024 10:13:24.683 24   32.81
      24 32.81
      24 32.81
16/07/2024 10:09:25.467 125   32.76
      125 32.76
      125 32.76
16/07/2024 10:07:40.976 216   32.80
      216 32.80
      66 32.80
      150 32.80
16/07/2024 10:06:16.764 100   32.84
      100 32.84
      100 32.84
16/07/2024 10:04:13.611 20   32.83
      20 32.83
      20 32.83
16/07/2024 10:03:48.187 3   32.82
      3 32.82
      3 32.82
16/07/2024 10:03:16.637 4   32.84
      4 32.84
      4 32.84
16/07/2024 10:03:16.483 1 000   32.84
      1 000 32.84
      1 000 32.84
16/07/2024 10:02:45.012 10   32.85
      10 32.85
      10 32.85
16/07/2024 10:01:55.869 76   32.85
      76 32.85
      76 32.85
16/07/2024 10:00:03.859 40   32.84
      40 32.84
      40 32.84
16/07/2024 09:59:39.631 160   32.85
      160 32.85
      160 32.85
16/07/2024 09:58:24.105 100   32.83
      100 32.83
      100 32.83
16/07/2024 09:58:13.955 100   32.85
      100 32.85
      100 32.85
16/07/2024 09:56:58.124 1 250   32.83
      1 250 32.83
      1 250 32.83
16/07/2024 09:55:34.448 2   32.85
      2 32.85
      2 32.85
16/07/2024 09:54:13.154 1 000   32.84
      1 000 32.84
      1 000 32.84
16/07/2024 09:51:56.527 130   32.81
      130 32.81
      130 32.81
16/07/2024 09:51:47.177 2 500   32.81
      2 500 32.81
      2 500 32.81
16/07/2024 09:50:10.879 100   32.80
      100 32.80
      100 32.80
16/07/2024 09:49:12.025 70   32.81
      70 32.81
      70 32.81
16/07/2024 09:48:51.334 60   32.80
      60 32.80
      60 32.80
16/07/2024 09:47:30.636 8   32.79
      8 32.79
      8 32.79
16/07/2024 09:46:34.784 100   32.79
      100 32.79
      100 32.79
16/07/2024 09:46:12.565 47   32.79
      47 32.79
      47 32.79
16/07/2024 09:45:13.904 2 250   32.81
      2 250 32.81
      2 250 32.81
16/07/2024 09:45:13.822 50   32.81
      50 32.81
      50 32.81
16/07/2024 09:45:13.648 583   32.80
      583 32.80
      400 32.80
      100 32.80
      3 32.80
      80 32.80
16/07/2024 09:43:41.317 80   32.78
      80 32.78
      80 32.78
16/07/2024 09:42:08.759 35   32.76
      35 32.76
      35 32.76
16/07/2024 09:41:31.210 1 000   32.76
      1 000 32.76
      1 000 32.76
16/07/2024 09:40:40.809 49   32.76
      49 32.76
      49 32.76
16/07/2024 09:40:14.324 400   32.75
      400 32.75
      400 32.75
16/07/2024 09:37:56.488 50   32.77
      50 32.77
      50 32.77
16/07/2024 09:37:45.302 50   32.79
      50 32.79
      50 32.79
16/07/2024 09:37:31.459 1 000   32.76
      1 000 32.76
      1 000 32.76
16/07/2024 09:36:39.630 34   32.76
      2 32.76
      32 32.76
      34 32.76
16/07/2024 09:35:25.332 25   32.73
      25 32.73
      25 32.73
16/07/2024 09:35:07.411 500   32.74
      500 32.74
      500 32.74
16/07/2024 09:35:00.402 5   32.71
      5 32.71
      5 32.71
16/07/2024 09:32:49.435 1 000   32.69
      1 000 32.69
      1 000 32.69
16/07/2024 09:32:32.008 73   32.70
      73 32.70
      73 32.70
16/07/2024 09:31:22.434 150   32.72
      150 32.72
      150 32.72
16/07/2024 09:30:52.352 3   32.69
      3 32.69
      3 32.69
16/07/2024 09:30:22.737 3   32.70
      3 32.70
      3 32.70
16/07/2024 09:30:07.760 1 000   32.70
      1 000 32.70
      1 000 32.70
16/07/2024 09:29:47.336 60   32.75
      60 32.75
      60 32.75
16/07/2024 09:28:23.043 50   32.72
      50 32.72
      50 32.72
16/07/2024 09:26:51.207 500   32.76
      500 32.76
      500 32.76
16/07/2024 09:26:31.949 222   32.76
      222 32.76
      222 32.76
16/07/2024 09:26:31.499 120   32.76
      120 32.76
      120 32.76
16/07/2024 09:26:18.975 8   32.76
      8 32.76
      8 32.76
16/07/2024 09:25:23.913 1   32.77
      1 32.77
      1 32.77
16/07/2024 09:24:52.113 200   32.77
      200 32.77
      200 32.77
16/07/2024 09:24:18.355 10   32.77
      10 32.77
      8 32.77
      2 32.77
16/07/2024 09:24:07.053 1 225   32.75
      1 225 32.75
      1 225 32.75
16/07/2024 09:24:06.962 1 250   32.75
      1 250 32.75
      1 250 32.75
16/07/2024 09:24:02.804 20   32.74
      20 32.74
      20 32.74
16/07/2024 09:23:55.911 300   32.74
      300 32.74
      300 32.74
16/07/2024 09:23:14.148 170   32.71
      170 32.71
      170 32.71
16/07/2024 09:21:34.768 25   32.68
      25 32.68
      25 32.68
16/07/2024 09:20:02.894 2   32.70
      2 32.70
      2 32.70
16/07/2024 09:18:01.576 700   32.65
      700 32.65
      700 32.65
16/07/2024 09:16:16.209 533   32.63
      533 32.63
      533 32.63
16/07/2024 09:14:11.542 60   32.62
      60 32.62
      60 32.62
16/07/2024 09:13:29.774 1 000   32.62
      1 000 32.62
      1 000 32.62
16/07/2024 09:13:15.586 1 250   32.63
      1 250 32.63
      1 250 32.63
16/07/2024 09:13:08.427 1 000   32.63
      1 000 32.63
      1 000 32.63
16/07/2024 09:13:05.247 1 250   32.63
      1 250 32.63
      1 250 32.63
16/07/2024 09:13:02.649 1 250   32.63
      1 250 32.63
      1 250 32.63
16/07/2024 09:12:18.754 500   32.62
      500 32.62
      500 32.62
16/07/2024 09:10:58.704 180   32.55
      180 32.55
      180 32.55
16/07/2024 09:09:48.252 786   32.53
      786 32.53
      786 32.53
16/07/2024 09:09:36.200 613   32.53
      613 32.53
      613 32.53
16/07/2024 09:08:59.151 100   32.53
      100 32.53
      100 32.53
16/07/2024 09:08:34.739 100   32.54
      100 32.54
      100 32.54
16/07/2024 09:08:16.649 50   32.53
      50 32.53
      50 32.53
16/07/2024 09:08:12.469 500   32.52
      500 32.52
      500 32.52
16/07/2024 09:07:54.536 541   32.50
      80 32.50
      80 32.50
      61 32.50
      100 32.50
      100 32.50
      10 32.50
      100 32.50
      5 32.50
      5 32.50
      421 32.50
      120 32.50
16/07/2024 09:07:50.940 1 000   32.50
      120 32.50
      165 32.50
      30 32.50
      160 32.50
      20 32.50
      30 32.50
      35 32.50
      60 32.50
      80 32.50
      1 000 32.50
      300 32.50
16/07/2024 09:07:50.831 43   32.51
      3 32.51
      43 32.51
      40 32.51
16/07/2024 09:07:50.694 100   32.52
      100 32.52
      100 32.52
16/07/2024 09:07:26.445 500   32.55
      500 32.55
      500 32.55
16/07/2024 09:07:23.603 400   32.54
      350 32.54
      400 32.54
      50 32.54
16/07/2024 09:07:23.403 45   32.54
      45 32.54
      20 32.54
      10 32.54
      15 32.54
16/07/2024 09:07:23.257 100   32.56
      100 32.56
      100 32.56
16/07/2024 09:07:21.887 247   32.59
      247 32.59
      247 32.59
16/07/2024 09:07:05.019 400   32.60
      400 32.60
      400 32.60
16/07/2024 09:03:38.635 1 000   32.63
      1 000 32.63
      1 000 32.63
16/07/2024 09:03:33.381 50   32.63
      50 32.63
      50 32.63
16/07/2024 09:03:25.930 353   32.59
      150 32.59
      153 32.59
      50 32.59
      353 32.59
16/07/2024 09:03:25.731 330   32.60
      30 32.60
      100 32.60
      100 32.60
      100 32.60
      330 32.60
16/07/2024 09:03:21.886 30   32.63
      30 32.63
      30 32.63
16/07/2024 09:02:43.154 65   32.62
      65 32.62
      65 32.62
16/07/2024 09:00:30.804 200   32.65
      200 32.65
      200 32.65
16/07/2024 09:00:30.664 500   32.67
      500 32.67
      500 32.67
16/07/2024 09:00:30.507 225   32.68
      225 32.68
      5 32.68
      200 32.68
      20 32.68
16/07/2024 09:00:30.370 9   32.69
      9 32.69
      9 32.69
16/07/2024 09:00:30.222 120   32.71
      50 32.71
      70 32.71
      120 32.71
16/07/2024 09:00:10.318 1   32.74
      1 32.74
      1 32.74
16/07/2024 09:00:06.567 14 770   32.74
      14 769 32.74
      14 767 32.74
      3 32.74
      1 32.74
16/07/2024 08:57:59.414 500   32.75
      500 32.75
      500 32.75
16/07/2024 08:57:55.515 200   32.75
      200 32.75
      200 32.75
16/07/2024 08:55:44.528 500   32.75
      500 32.75
      500 32.75
16/07/2024 08:55:15.598 500   32.75
      500 32.75
      500 32.75
16/07/2024 08:53:57.749 500   32.75
      500 32.75
      500 32.75
16/07/2024 08:53:48.468 500   32.75
      500 32.75
      500 32.75
16/07/2024 08:53:41.481 500   32.75
      500 32.75
      500 32.75
16/07/2024 08:53:36.431 1 000   32.75
      500 32.75
      1 000 32.75
      500 32.75
16/07/2024 08:52:56.157 500   32.72
      500 32.72
      500 32.72
16/07/2024 08:47:11.460 4   32.74
      4 32.74
      4 32.74
16/07/2024 08:46:47.621 100   32.75
      100 32.75
      100 32.75
16/07/2024 08:43:41.531 1 000   32.73
      1 000 32.73
      1 000 32.73
16/07/2024 08:43:39.793 500   32.72
      500 32.72
      500 32.72
16/07/2024 08:42:59.650 500   32.71
      500 32.71
      500 32.71
16/07/2024 08:35:38.343 75   32.72
      75 32.72
      75 32.72
16/07/2024 08:34:51.183 10   32.74
      10 32.74
      10 32.74
16/07/2024 08:33:32.292 20   32.74
      20 32.74
      20 32.74
16/07/2024 08:30:59.355 480   32.75
      480 32.75
      480 32.75
16/07/2024 08:30:24.061 520   32.75
      5 32.75
      12 32.75
      500 32.75
      520 32.75
      3 32.75
16/07/2024 08:28:42.675 300   32.72
      300 32.72
      300 32.72
16/07/2024 08:27:26.023 200   32.72
      200 32.72
      200 32.72
16/07/2024 08:25:44.979 70   32.74
      70 32.74
      70 32.74
16/07/2024 08:23:26.125 15   32.73
      15 32.73
      15 32.73
16/07/2024 08:22:17.072 184   32.72
      100 32.72
      9 32.72
      75 32.72
      184 32.72
16/07/2024 08:18:55.499 35   32.66
      35 32.66
      35 32.66
16/07/2024 08:16:55.869 100   32.75
      100 32.75
      100 32.75
16/07/2024 08:14:42.768 240   32.70
      240 32.70
      30 32.70
      150 32.70
      60 32.70
16/07/2024 08:14:12.272 13   32.70
      11 32.70
      13 32.70
      2 32.70
16/07/2024 08:13:34.327 50   32.61
      8 32.61
      5 32.61
      37 32.61
      50 32.61
16/07/2024 08:11:49.297 150   32.67
      150 32.67
      150 32.67
16/07/2024 08:10:57.756 48   32.66
      48 32.66
      48 32.66
16/07/2024 08:03:47.925 15   32.66
      15 32.66
      15 32.66
16/07/2024 08:03:36.508 1 754   32.70
      5 32.70
      200 32.70
      1 264 32.70
      1 754 32.70
      100 32.70
      30 32.70
      80 32.70
      25 32.70
      50 32.70
16/07/2024 08:03:26.438 3 000   32.70
      3 000 32.70
      3 000 32.70
16/07/2024 08:03:18.750 80   32.70
      80 32.70
      80 32.70
16/07/2024 08:00:09.684 118   32.71
      118 32.71
      118 32.71
16/07/2024 08:00:03.235 466   32.71
      24 32.71
      30 32.71
      310 32.71
      100 32.71
      200 32.71
      100 32.71
      35 32.71
      30 32.71
      30 32.71
      2 32.71
      15 32.71
      47 32.71
      9 32.71
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)