Tradegate Exchange

Rheinmetall AG

3124

1502

1355.00

Date	Time	Volume	Order Volume	Price
20/03/2025	09:43:59.016	18		1 355.00
			6	1 355.00
			18	1 355.00
			12	1 355.00
20/03/2025	09:43:54.313	40		1 355.00
			1	1 355.00
			39	1 355.00
			40	1 355.00
20/03/2025	09:43:54.166	40		1 355.00
			4	1 355.00
			23	1 355.00
			40	1 355.00
			13	1 355.00
20/03/2025	09:43:52.949	1		1 355.50
			1	1 355.50
			1	1 355.50
20/03/2025	09:43:50.853	20		1 356.00
			20	1 356.00
			20	1 356.00
20/03/2025	09:43:46.969	10		1 357.50
			10	1 357.50
			10	1 357.50
20/03/2025	09:43:46.825	30		1 356.50
			30	1 356.50
			30	1 356.50
20/03/2025	09:43:45.423	1		1 358.00
			1	1 358.00
			1	1 358.00
20/03/2025	09:43:45.179	3		1 358.00
			3	1 358.00
			3	1 358.00
20/03/2025	09:43:42.762	4		1 358.00
			4	1 358.00
			4	1 358.00
20/03/2025	09:43:38.053	10		1 357.50
			10	1 357.50
			10	1 357.50
20/03/2025	09:43:37.553	19		1 356.50
			19	1 356.50
			19	1 356.50
20/03/2025	09:43:34.750	15		1 355.50
			15	1 355.50
			15	1 355.50
20/03/2025	09:43:34.105	20		1 355.50
			7	1 355.50
			20	1 355.50
			13	1 355.50
20/03/2025	09:43:31.896	10		1 356.50
			10	1 356.50
			10	1 356.50
20/03/2025	09:43:31.123	3		1 357.00
			3	1 357.00
			3	1 357.00
20/03/2025	09:43:30.064	5		1 357.00
			5	1 357.00
			5	1 357.00
20/03/2025	09:43:29.513	1		1 358.00
			1	1 358.00
			1	1 358.00
20/03/2025	09:43:24.677	15		1 357.50
			15	1 357.50
			15	1 357.50
20/03/2025	09:43:24.513	25		1 358.50
			25	1 358.50
			25	1 358.50
20/03/2025	09:43:18.738	2		1 357.50
			2	1 357.50
			2	1 357.50
20/03/2025	09:43:10.457	22		1 356.00
			22	1 356.00
			22	1 356.00
20/03/2025	09:43:10.337	31		1 356.00
			31	1 356.00
			31	1 356.00
20/03/2025	09:43:07.195	129		1 356.00
			69	1 356.00
			12	1 356.00
			50	1 356.00
			1	1 356.00
			1	1 356.00
			9	1 356.00
			40	1 356.00
			5	1 356.00
			1	1 356.00
			1	1 356.00
			1	1 356.00
			44	1 356.00
			1	1 356.00
			16	1 356.00
			3	1 356.00
			2	1 356.00
			2	1 356.00
20/03/2025	09:42:08.049	1		1 360.00
			1	1 360.00
			1	1 360.00
20/03/2025	09:42:02.933	1		1 361.00
			1	1 361.00
			1	1 361.00
20/03/2025	09:42:01.286	3		1 361.00
			3	1 361.00
			3	1 361.00
20/03/2025	09:42:01.216	1		1 361.00
			1	1 361.00
			1	1 361.00
20/03/2025	09:42:00.408	3		1 360.00
			3	1 360.00
			3	1 360.00
20/03/2025	09:41:59.670	10		1 360.50
			10	1 360.50
			10	1 360.50
20/03/2025	09:41:58.695	4		1 359.00
			4	1 359.00
			4	1 359.00
20/03/2025	09:41:58.457	10		1 360.00
			10	1 360.00
			10	1 360.00
20/03/2025	09:41:54.342	37		1 358.50
			37	1 358.50
			37	1 358.50
20/03/2025	09:41:54.258	20		1 359.00
			20	1 359.00
			20	1 359.00
20/03/2025	09:41:51.381	2		1 359.00
			2	1 359.00
			2	1 359.00
20/03/2025	09:41:48.161	10		1 358.00
			10	1 358.00
			10	1 358.00
20/03/2025	09:41:47.085	16		1 359.00
			16	1 359.00
			16	1 359.00
20/03/2025	09:41:44.867	15		1 358.00
			15	1 358.00
			15	1 358.00
20/03/2025	09:41:38.438	25		1 359.00
			25	1 359.00
			25	1 359.00
20/03/2025	09:41:36.909	2		1 358.00
			2	1 358.00
			2	1 358.00
20/03/2025	09:41:36.849	1		1 358.00
			1	1 358.00
			1	1 358.00
20/03/2025	09:41:30.725	4		1 358.00
			4	1 358.00
			4	1 358.00
20/03/2025	09:41:23.488	34		1 360.50
			34	1 360.50
			30	1 360.50
			4	1 360.50
20/03/2025	09:41:21.468	76		1 360.50
			45	1 360.50
			40	1 360.50
			36	1 360.50
			30	1 360.50
			1	1 360.50
20/03/2025	09:41:17.141	20		1 360.50
			20	1 360.50
			20	1 360.50
20/03/2025	09:41:16.488	5		1 359.00
			5	1 359.00
			5	1 359.00
20/03/2025	09:41:15.573	1		1 357.50
			1	1 357.50
			1	1 357.50
20/03/2025	09:41:13.361	1		1 358.00
			1	1 358.00
			1	1 358.00
20/03/2025	09:41:12.253	1		1 357.50
			1	1 357.50
			1	1 357.50
20/03/2025	09:41:09.653	18		1 357.00
			18	1 357.00
			18	1 357.00
20/03/2025	09:41:05.289	40		1 356.50
			40	1 356.50
			40	1 356.50
20/03/2025	09:40:58.217	54		1 357.50
			36	1 357.50
			18	1 357.50
			1	1 357.50
			52	1 357.50
			1	1 357.50
20/03/2025	09:40:56.736	20		1 357.50
			20	1 357.50
			20	1 357.50
20/03/2025	09:40:56.446	42		1 357.50
			5	1 357.50
			2	1 357.50
			40	1 357.50
			37	1 357.50
20/03/2025	09:40:46.291	40		1 356.00
			40	1 356.00
			40	1 356.00
20/03/2025	09:40:40.864	11		1 357.00
			5	1 357.00
			11	1 357.00
			6	1 357.00
20/03/2025	09:40:36.452	10		1 358.00
			10	1 358.00
			10	1 358.00
20/03/2025	09:40:35.208	5		1 358.50
			5	1 358.50
			5	1 358.50
20/03/2025	09:40:32.031	4		1 358.00
			2	1 358.00
			2	1 358.00
			4	1 358.00
20/03/2025	09:40:28.254	5		1 358.50
			5	1 358.50
			5	1 358.50
20/03/2025	09:40:26.465	122		1 358.50
			15	1 358.50
			35	1 358.50
			89	1 358.50
			2	1 358.50
			30	1 358.50
			1	1 358.50
			37	1 358.50
			35	1 358.50
20/03/2025	09:40:17.697	5		1 360.50
			5	1 360.50
			5	1 360.50
20/03/2025	09:40:15.938	2		1 359.50
			2	1 359.50
			2	1 359.50
20/03/2025	09:40:14.973	38		1 360.50
			38	1 360.50
			38	1 360.50
20/03/2025	09:40:14.086	1		1 360.50
			1	1 360.50
			1	1 360.50
20/03/2025	09:40:13.627	2		1 359.00
			2	1 359.00
			2	1 359.00
20/03/2025	09:40:09.249	5		1 360.50
			5	1 360.50
			5	1 360.50
20/03/2025	09:40:08.836	1		1 360.50
			1	1 360.50
			1	1 360.50
20/03/2025	09:40:07.429	3		1 360.00
			2	1 360.00
			1	1 360.00
			3	1 360.00
20/03/2025	09:40:03.353	2		1 359.50
			2	1 359.50
			2	1 359.50
20/03/2025	09:40:02.594	1		1 359.50
			1	1 359.50
			1	1 359.50
20/03/2025	09:40:01.202	10		1 359.50
			10	1 359.50
			10	1 359.50
20/03/2025	09:39:56.320	10		1 359.50
			10	1 359.50
			10	1 359.50
20/03/2025	09:39:54.663	1 771		1 359.50
			200	1 359.50
			450	1 359.50
			5	1 359.50
			134	1 359.50
			1	1 359.50
			20	1 359.50
			5	1 359.50
			1	1 359.50
			7	1 359.50
			1	1 359.50
			5	1 359.50
			1	1 359.50
			2	1 359.50
			3	1 359.50
			3	1 359.50
			8	1 359.50
			1	1 359.50
			10	1 359.50
			200	1 359.50
			5	1 359.50
			1	1 359.50
			1 457	1 359.50
			25	1 359.50
			875	1 359.50
			1	1 359.50
			10	1 359.50
			1	1 359.50
			100	1 359.50
			9	1 359.50
			1	1 359.50
20/03/2025	09:39:17.951	20		1 360.00
			10	1 360.00
			20	1 360.00
			10	1 360.00
20/03/2025	09:39:17.487	29		1 360.50
			3	1 360.50
			28	1 360.50
			1	1 360.50
			18	1 360.50
			8	1 360.50
20/03/2025	09:39:16.763	40		1 360.50
			40	1 360.50
			40	1 360.50
20/03/2025	09:39:16.597	40		1 360.50
			40	1 360.50
			40	1 360.50
20/03/2025	09:39:16.331	40		1 360.50
			40	1 360.50
			40	1 360.50
20/03/2025	09:39:16.157	40		1 360.50
			40	1 360.50
			40	1 360.50
20/03/2025	09:39:10.763	50		1 360.50
			1	1 360.50
			42	1 360.50
			40	1 360.50
			9	1 360.50
			1	1 360.50
			7	1 360.50
20/03/2025	09:38:51.399	40		1 364.00
			40	1 364.00
			40	1 364.00
20/03/2025	09:38:44.628	1		1 363.00
			1	1 363.00
			1	1 363.00
20/03/2025	09:38:41.905	1		1 363.50
			1	1 363.50
			1	1 363.50
20/03/2025	09:38:37.880	10		1 363.00
			10	1 363.00
			10	1 363.00
20/03/2025	09:38:34.277	1		1 363.00
			1	1 363.00
			1	1 363.00
20/03/2025	09:38:34.156	1		1 363.50
			1	1 363.50
			1	1 363.50
20/03/2025	09:38:31.828	7		1 363.00
			7	1 363.00
			7	1 363.00
20/03/2025	09:38:25.885	1		1 365.00
			1	1 365.00
			1	1 365.00
20/03/2025	09:38:24.550	10		1 364.00
			10	1 364.00
			10	1 364.00
20/03/2025	09:38:21.644	1		1 364.50
			1	1 364.50
			1	1 364.50
20/03/2025	09:38:19.859	4		1 364.50
			4	1 364.50
			4	1 364.50
20/03/2025	09:38:18.813	1		1 365.00
			1	1 365.00
			1	1 365.00
20/03/2025	09:38:18.213	1		1 365.00
			1	1 365.00
			1	1 365.00
20/03/2025	09:38:16.454	3		1 363.50
			3	1 363.50
			3	1 363.50
20/03/2025	09:38:15.391	34		1 365.50
			34	1 365.50
			34	1 365.50
20/03/2025	09:38:14.415	40		1 365.50
			1	1 365.50
			40	1 365.50
			1	1 365.50
			38	1 365.50
20/03/2025	09:38:10.559	30		1 367.50
			30	1 367.50
			30	1 367.50
20/03/2025	09:38:09.744	6		1 364.50
			6	1 364.50
			6	1 364.50
20/03/2025	09:38:09.559	1		1 365.00
			1	1 365.00
			1	1 365.00
20/03/2025	09:38:09.016	26		1 366.00
			26	1 366.00
			26	1 366.00
20/03/2025	09:38:04.740	40		1 366.00
			10	1 366.00
			30	1 366.00
			40	1 366.00
20/03/2025	09:37:59.888	3		1 368.00
			3	1 368.00
			3	1 368.00
20/03/2025	09:37:57.551	8		1 367.00
			8	1 367.00
			8	1 367.00
20/03/2025	09:37:56.415	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:37:49.516	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:37:49.162	15		1 372.00
			15	1 372.00
			11	1 372.00
			4	1 372.00
20/03/2025	09:37:48.552	32		1 367.00
			13	1 367.00
			9	1 367.00
			3	1 367.00
			7	1 367.00
			10	1 367.00
			1	1 367.00
			21	1 367.00
20/03/2025	09:37:33.096	945		1 372.00
			941	1 372.00
			7	1 372.00
			36	1 372.00
			902	1 372.00
			1	1 372.00
			2	1 372.00
			1	1 372.00
20/03/2025	09:37:18.268	40		1 367.00
			20	1 367.00
			1	1 367.00
			19	1 367.00
			40	1 367.00
20/03/2025	09:37:09.190	40		1 369.00
			40	1 369.00
			40	1 369.00
20/03/2025	09:37:07.252	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:37:07.088	2		1 369.50
			2	1 369.50
			2	1 369.50
20/03/2025	09:37:04.297	6		1 369.50
			6	1 369.50
			6	1 369.50
20/03/2025	09:37:03.952	1		1 368.50
			1	1 368.50
			1	1 368.50
20/03/2025	09:37:03.242	1		1 368.50
			1	1 368.50
			1	1 368.50
20/03/2025	09:37:02.736	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:37:01.725	2		1 368.50
			2	1 368.50
			2	1 368.50
20/03/2025	09:36:59.508	1		1 369.00
			1	1 369.00
			1	1 369.00
20/03/2025	09:36:59.008	1		1 368.50
			1	1 368.50
			1	1 368.50
20/03/2025	09:36:57.123	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:36:55.181	1		1 369.00
			1	1 369.00
			1	1 369.00
20/03/2025	09:36:45.104	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:36:43.766	5		1 369.00
			5	1 369.00
			5	1 369.00
20/03/2025	09:36:39.837	2		1 370.00
			2	1 370.00
			2	1 370.00
20/03/2025	09:36:32.703	1		1 370.50
			1	1 370.50
			1	1 370.50
20/03/2025	09:36:19.394	2		1 369.50
			2	1 369.50
			2	1 369.50
20/03/2025	09:36:16.256	15		1 369.50
			15	1 369.50
			15	1 369.50
20/03/2025	09:36:15.876	5		1 369.00
			5	1 369.00
			5	1 369.00
20/03/2025	09:36:13.756	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:36:13.589	5		1 369.50
			5	1 369.50
			5	1 369.50
20/03/2025	09:36:07.921	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:36:02.182	6		1 369.00
			6	1 369.00
			6	1 369.00
20/03/2025	09:35:59.350	1		1 370.00
			1	1 370.00
			1	1 370.00
20/03/2025	09:35:58.438	1		1 370.50
			1	1 370.50
			1	1 370.50
20/03/2025	09:35:58.090	2		1 369.00
			2	1 369.00
			2	1 369.00
20/03/2025	09:35:54.776	2		1 370.50
			2	1 370.50
			2	1 370.50
20/03/2025	09:35:37.828	6		1 370.00
			6	1 370.00
			6	1 370.00
20/03/2025	09:35:36.987	1		1 371.00
			1	1 371.00
			1	1 371.00
20/03/2025	09:35:30.359	14		1 370.00
			14	1 370.00
			14	1 370.00
20/03/2025	09:35:27.527	34		1 369.50
			34	1 369.50
			34	1 369.50
20/03/2025	09:35:22.280	1		1 370.50
			1	1 370.50
			1	1 370.50
20/03/2025	09:35:17.944	1		1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:35:12.985	10		1 369.00
			10	1 369.00
			10	1 369.00
20/03/2025	09:35:06.154	1		1 368.00
			1	1 368.00
			1	1 368.00
20/03/2025	09:35:02.777	5		1 368.00
			5	1 368.00
			5	1 368.00
20/03/2025	09:34:58.106	7		1 369.50
			7	1 369.50
			7	1 369.50
20/03/2025	09:34:56.881	1		1 369.00
			1	1 369.00
			1	1 369.00
20/03/2025	09:34:53.649	2		1 370.00
			2	1 370.00
			2	1 370.00
20/03/2025	09:34:52.240	1		1 369.00
			1	1 369.00
			1	1 369.00
20/03/2025	09:34:51.134	1		1 370.00
			1	1 370.00
			1	1 370.00
20/03/2025	09:34:46.598	5		1 368.00
			5	1 368.00
			5	1 368.00
20/03/2025	09:34:46.509	1		1 368.00
			1	1 368.00
			1	1 368.00
20/03/2025	09:34:40.555	7		1 366.50
			7	1 366.50
			7	1 366.50
20/03/2025	09:34:38.250	2		1 368.00
			2	1 368.00
			2	1 368.00
20/03/2025	09:34:35.885	7		1 368.50
			7	1 368.50
			7	1 368.50
20/03/2025	09:34:35.733	1		1 368.50
			1	1 368.50
			1	1 368.50
20/03/2025	09:34:20.475	10		1 368.00
			10	1 368.00
			10	1 368.00
20/03/2025	09:34:19.362	1		1 368.00
			1	1 368.00
			1	1 368.00
20/03/2025	09:34:19.208	10		1 367.00
			10	1 367.00
			10	1 367.00
20/03/2025	09:34:17.878	1		1 368.00
			1	1 368.00
			1	1 368.00
20/03/2025	09:34:14.166	15		1 367.50
			15	1 367.50
			15	1 367.50
20/03/2025	09:34:00.505	7		1 367.00
			7	1 367.00
			7	1 367.00
20/03/2025	09:33:58.405	4		1 367.50
			4	1 367.50
			4	1 367.50
20/03/2025	09:33:54.989	1		1 367.50
			1	1 367.50
			1	1 367.50
20/03/2025	09:33:50.503	10		1 367.00
			10	1 367.00
			10	1 367.00
20/03/2025	09:33:45.445	1		1 366.00
			1	1 366.00
			1	1 366.00
20/03/2025	09:33:42.618	10		1 367.00
			10	1 367.00
			10	1 367.00
20/03/2025	09:33:39.898	4		1 369.00
			4	1 369.00
			4	1 369.00
20/03/2025	09:33:38.855	11		1 367.50
			11	1 367.50
			11	1 367.50
20/03/2025	09:33:31.833	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:33:29.761	9		1 367.50
			9	1 367.50
			4	1 367.50
			5	1 367.50
20/03/2025	09:33:29.565	40		1 367.50
			40	1 367.50
			40	1 367.50
20/03/2025	09:33:28.762	20		1 367.50
			20	1 367.50
			20	1 367.50
20/03/2025	09:33:28.491	20		1 367.50
			20	1 367.50
			20	1 367.50
20/03/2025	09:33:28.193	20		1 367.50
			16	1 367.50
			4	1 367.50
			20	1 367.50
20/03/2025	09:33:27.410	58		1 369.50
			10	1 369.50
			40	1 369.50
			5	1 369.50
			3	1 369.50
			46	1 369.50
			10	1 369.50
			1	1 369.50
			1	1 369.50
20/03/2025	09:33:07.033	1		1 369.00
			1	1 369.00
			1	1 369.00
20/03/2025	09:33:06.734	5		1 368.50
			5	1 368.50
			5	1 368.50
20/03/2025	09:33:01.806	1		1 368.00
			1	1 368.00
			1	1 368.00
20/03/2025	09:33:00.064	6		1 367.00
			6	1 367.00
			6	1 367.00
20/03/2025	09:32:56.574	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:32:55.038	2		1 368.00
			2	1 368.00
			2	1 368.00
20/03/2025	09:32:52.338	10		1 368.00
			10	1 368.00
			10	1 368.00
20/03/2025	09:32:50.893	11		1 368.50
			1	1 368.50
			7	1 368.50
			1	1 368.50
			2	1 368.50
			3	1 368.50
			7	1 368.50
			1	1 368.50
20/03/2025	09:32:06.207	1		1 366.00
			1	1 366.00
			1	1 366.00
20/03/2025	09:32:01.575	4		1 366.00
			4	1 366.00
			4	1 366.00
20/03/2025	09:32:01.078	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:31:59.425	2		1 367.00
			2	1 367.00
			2	1 367.00
20/03/2025	09:31:56.141	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:31:36.581	4		1 367.00
			4	1 367.00
			4	1 367.00
20/03/2025	09:31:36.323	14		1 365.50
			14	1 365.50
			14	1 365.50
20/03/2025	09:31:33.061	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:31:31.339	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:31:25.713	4		1 364.00
			4	1 364.00
			4	1 364.00
20/03/2025	09:31:24.090	1		1 365.50
			1	1 365.50
			1	1 365.50
20/03/2025	09:31:22.996	10		1 364.00
			10	1 364.00
			10	1 364.00
20/03/2025	09:31:22.562	1		1 365.50
			1	1 365.50
			1	1 365.50
20/03/2025	09:31:17.894	4		1 364.00
			4	1 364.00
			4	1 364.00
20/03/2025	09:31:15.441	3		1 365.50
			3	1 365.50
			3	1 365.50
20/03/2025	09:31:11.300	10		1 364.00
			10	1 364.00
			10	1 364.00
20/03/2025	09:31:07.526	10		1 365.00
			10	1 365.00
			10	1 365.00
20/03/2025	09:31:06.937	3		1 364.00
			3	1 364.00
			3	1 364.00
20/03/2025	09:31:06.066	2		1 365.00
			2	1 365.00
			2	1 365.00
20/03/2025	09:31:00.736	11		1 365.00
			1	1 365.00
			10	1 365.00
			11	1 365.00
20/03/2025	09:30:36.846	40		1 365.50
			40	1 365.50
			40	1 365.50
20/03/2025	09:30:32.970	1		1 364.50
			1	1 364.50
			1	1 364.50
20/03/2025	09:30:31.560	3		1 364.50
			3	1 364.50
			3	1 364.50
20/03/2025	09:30:30.652	1		1 364.50
			1	1 364.50
			1	1 364.50
20/03/2025	09:30:26.350	1		1 364.00
			1	1 364.00
			1	1 364.00
20/03/2025	09:30:25.206	1		1 364.00
			1	1 364.00
			1	1 364.00
20/03/2025	09:30:24.491	8		1 364.00
			8	1 364.00
			8	1 364.00
20/03/2025	09:30:19.318	7		1 365.00
			7	1 365.00
			7	1 365.00
20/03/2025	09:30:17.170	20		1 365.00
			20	1 365.00
			20	1 365.00
20/03/2025	09:30:16.133	8		1 366.00
			8	1 366.00
			8	1 366.00
20/03/2025	09:30:15.184	2		1 365.00
			2	1 365.00
			2	1 365.00
20/03/2025	09:30:13.184	1		1 365.00
			1	1 365.00
			1	1 365.00
20/03/2025	09:30:13.107	2		1 366.00
			1	1 366.00
			2	1 366.00
			1	1 366.00
20/03/2025	09:30:07.985	3		1 365.00
			1	1 365.00
			3	1 365.00
			2	1 365.00
20/03/2025	09:29:54.322	40		1 362.00
			40	1 362.00
			40	1 362.00
20/03/2025	09:29:54.143	40		1 362.00
			34	1 362.00
			6	1 362.00
			40	1 362.00
20/03/2025	09:29:53.919	40		1 362.00
			40	1 362.00
			40	1 362.00
20/03/2025	09:29:53.615	40		1 362.00
			40	1 362.00
			40	1 362.00
20/03/2025	09:29:52.214	40		1 362.00
			40	1 362.00
			40	1 362.00
20/03/2025	09:29:52.092	4		1 362.00
			4	1 362.00
			4	1 362.00
20/03/2025	09:29:51.004	88		1 360.50
			30	1 360.50
			88	1 360.50
			20	1 360.50
			38	1 360.50
20/03/2025	09:29:41.273	7		1 361.50
			7	1 361.50
			7	1 361.50
20/03/2025	09:29:36.620	1		1 361.50
			1	1 361.50
			1	1 361.50
20/03/2025	09:29:31.637	40		1 363.50
			40	1 363.50
			40	1 363.50
20/03/2025	09:29:30.811	20		1 363.50
			20	1 363.50
			20	1 363.50
20/03/2025	09:29:27.415	2		1 362.50
			2	1 362.50
			2	1 362.50
20/03/2025	09:29:26.361	2		1 364.00
			2	1 364.00
			2	1 364.00
20/03/2025	09:29:25.038	10		1 364.00
			10	1 364.00
			10	1 364.00
20/03/2025	09:29:24.968	10		1 364.00
			10	1 364.00
			10	1 364.00
20/03/2025	09:29:17.562	20		1 361.00
			20	1 361.00
			20	1 361.00
20/03/2025	09:29:17.417	4		1 361.50
			4	1 361.50
			4	1 361.50
20/03/2025	09:29:16.103	16		1 361.50
			16	1 361.50
			16	1 361.50
20/03/2025	09:29:13.868	9		1 361.50
			9	1 361.50
			9	1 361.50
20/03/2025	09:29:13.734	37		1 362.00
			30	1 362.00
			2	1 362.00
			35	1 362.00
			1	1 362.00
			1	1 362.00
			1	1 362.00
			1	1 362.00
			3	1 362.00
20/03/2025	09:28:32.415	40		1 362.50
			40	1 362.50
			40	1 362.50
20/03/2025	09:28:31.998	1		1 362.50
			1	1 362.50
			1	1 362.50
20/03/2025	09:28:31.853	1		1 362.00
			1	1 362.00
			1	1 362.00
20/03/2025	09:28:29.807	20		1 362.50
			20	1 362.50
			20	1 362.50
20/03/2025	09:28:28.824	10		1 362.50
			10	1 362.50
			10	1 362.50
20/03/2025	09:28:26.827	1		1 362.00
			1	1 362.00
			1	1 362.00
20/03/2025	09:28:26.230	1		1 362.00
			1	1 362.00
			1	1 362.00
20/03/2025	09:28:23.541	2		1 362.50
			2	1 362.50
			2	1 362.50
20/03/2025	09:28:18.341	7		1 364.00
			7	1 364.00
			7	1 364.00
20/03/2025	09:28:17.953	12		1 363.50
			1	1 363.50
			2	1 363.50
			1	1 363.50
			6	1 363.50
			2	1 363.50
			10	1 363.50
			1	1 363.50
			1	1 363.50
20/03/2025	09:27:50.572	2		1 364.50
			2	1 364.50
			2	1 364.50
20/03/2025	09:27:47.410	1		1 366.00
			1	1 366.00
			1	1 366.00
20/03/2025	09:27:47.127	1		1 366.00
			1	1 366.00
			1	1 366.00
20/03/2025	09:27:47.012	1		1 365.50
			1	1 365.50
			1	1 365.50
20/03/2025	09:27:46.805	1		1 366.00
			1	1 366.00
			1	1 366.00
20/03/2025	09:27:42.342	5		1 365.50
			5	1 365.50
			5	1 365.50
20/03/2025	09:27:40.933	1		1 365.50
			1	1 365.50
			1	1 365.50
20/03/2025	09:27:32.987	40		1 367.50
			40	1 367.50
			40	1 367.50
20/03/2025	09:27:30.923	3		1 366.50
			3	1 366.50
			3	1 366.50
20/03/2025	09:27:26.983	1		1 367.50
			1	1 367.50
			1	1 367.50
20/03/2025	09:27:26.184	1		1 367.00
			1	1 367.00
			1	1 367.00
20/03/2025	09:27:24.550	10		1 366.50
			10	1 366.50
			10	1 366.50
20/03/2025	09:27:22.661	6		1 366.50
			6	1 366.50
			6	1 366.50
20/03/2025	09:27:16.506	24		1 368.50
			24	1 368.50
			24	1 368.50
20/03/2025	09:27:11.177	7		1 368.50
			7	1 368.50
			7	1 368.50
20/03/2025	09:27:06.714	1		1 367.50
			1	1 367.50
			1	1 367.50
20/03/2025	09:27:02.932	7		1 368.50
			7	1 368.50
			7	1 368.50
20/03/2025	09:27:02.835	20		1 368.50
			20	1 368.50
			20	1 368.50
20/03/2025	09:26:59.006	10		1 369.50
			10	1 369.50
			10	1 369.50
20/03/2025	09:26:51.696	5		1 367.50
			5	1 367.50
			5	1 367.50
20/03/2025	09:26:51.254	4		1 367.50
			4	1 367.50
			4	1 367.50
20/03/2025	09:26:46.819	10		1 368.00
			10	1 368.00
			10	1 368.00
20/03/2025	09:26:45.743	5		1 368.00
			5	1 368.00
			5	1 368.00
20/03/2025	09:26:44.740	34		1 368.50
			29	1 368.50
			2	1 368.50
			5	1 368.50
			24	1 368.50
			2	1 368.50
			2	1 368.50
			2	1 368.50
			2	1 368.50
20/03/2025	09:26:26.932	1		1 371.00
			1	1 371.00
			1	1 371.00
20/03/2025	09:26:07.799	48		1 370.00
			37	1 370.00
			3	1 370.00
			15	1 370.00
			30	1 370.00
			3	1 370.00
			5	1 370.00
			1	1 370.00
			2	1 370.00
20/03/2025	09:26:07.695	169		1 370.00
			1	1 370.00
			1	1 370.00
			1	1 370.00
			10	1 370.00
			3	1 370.00
			6	1 370.00
			100	1 370.00
			45	1 370.00
			2	1 370.00
			5	1 370.00
			1	1 370.00
			1	1 370.00
			1	1 370.00
			60	1 370.00
			1	1 370.00
			100	1 370.00
20/03/2025	09:25:31.547	5		1 379.50
			5	1 379.50
			5	1 379.50
20/03/2025	09:25:31.468	10		1 379.50
			10	1 379.50
			10	1 379.50
20/03/2025	09:25:28.407	5		1 379.50
			5	1 379.50
			5	1 379.50
20/03/2025	09:25:19.261	2		1 379.00
			2	1 379.00
			2	1 379.00
20/03/2025	09:25:12.263	6		1 380.00
			6	1 380.00
			6	1 380.00
20/03/2025	09:25:07.612	39		1 379.00
			37	1 379.00
			39	1 379.00
			2	1 379.00
20/03/2025	09:25:04.780	5		1 380.50
			5	1 380.50
			5	1 380.50
20/03/2025	09:25:03.976	10		1 381.50
			10	1 381.50
			10	1 381.50

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

Steyr Motors AG Bid: 83.00 / Ask: 84.50
Volume: 127 644
+9.74%

Top 5 Turnover

Realtime Quotes
Last Update:
20/03/2025 @ 09:44:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice