Tradegate Exchange

BYD Co. Ltd.

1068

851

42.31

Date	Time	Volume	Order Volume	Price
12/03/2025	18:55:10.135	25		42.31
			25	42.31
			25	42.31
12/03/2025	18:54:56.763	10		42.33
			10	42.33
			10	42.33
12/03/2025	18:53:51.085	800		42.20
			10	42.20
			50	42.20
			800	42.20
			740	42.20
12/03/2025	18:53:32.966	6		42.33
			6	42.33
			6	42.33
12/03/2025	18:53:14.259	4		42.33
			4	42.33
			4	42.33
12/03/2025	18:52:25.878	5		42.33
			5	42.33
			5	42.33
12/03/2025	18:52:14.305	75		42.21
			50	42.21
			25	42.21
			75	42.21
12/03/2025	18:51:16.637	20		42.21
			20	42.21
			20	42.21
12/03/2025	18:50:21.502	50		42.33
			50	42.33
			50	42.33
12/03/2025	18:49:59.190	25		42.33
			25	42.33
			25	42.33
12/03/2025	18:49:07.590	35		42.21
			35	42.21
			35	42.21
12/03/2025	18:48:47.816	63		42.33
			63	42.33
			63	42.33
12/03/2025	18:48:32.452	1 000		42.33
			1 000	42.33
			1 000	42.33
12/03/2025	18:46:01.032	25		42.33
			25	42.33
			25	42.33
12/03/2025	18:45:29.155	40		42.33
			40	42.33
			40	42.33
12/03/2025	18:42:16.898	22		42.33
			22	42.33
			22	42.33
12/03/2025	18:40:55.843	15		42.33
			15	42.33
			15	42.33
12/03/2025	18:40:42.898	35		42.33
			35	42.33
			35	42.33
12/03/2025	18:40:02.330	4		42.33
			4	42.33
			4	42.33
12/03/2025	18:37:38.061	1		42.33
			1	42.33
			1	42.33
12/03/2025	18:37:32.770	40		42.33
			40	42.33
			40	42.33
12/03/2025	18:37:30.447	100		42.33
			100	42.33
			100	42.33
12/03/2025	18:37:30.138	12		42.33
			12	42.33
			10	42.33
			2	42.33
12/03/2025	18:34:36.135	43		42.33
			43	42.33
			43	42.33
12/03/2025	18:31:39.285	15		42.34
			15	42.34
			15	42.34
12/03/2025	18:31:30.421	50		42.30
			50	42.30
			50	42.30
12/03/2025	18:30:50.647	2		42.34
			2	42.34
			2	42.34
12/03/2025	18:29:32.505	3		42.34
			3	42.34
			3	42.34
12/03/2025	18:29:05.692	800		42.25
			800	42.25
			800	42.25
12/03/2025	18:29:04.292	800		42.25
			50	42.25
			750	42.25
			800	42.25
12/03/2025	18:28:56.973	1 200		42.30
			1 200	42.30
			1 200	42.30
12/03/2025	18:26:33.214	3		42.34
			3	42.34
			3	42.34
12/03/2025	18:26:26.377	40		42.34
			40	42.34
			40	42.34
12/03/2025	18:25:49.384	118		42.34
			118	42.34
			118	42.34
12/03/2025	18:24:27.805	10		42.34
			10	42.34
			10	42.34
12/03/2025	18:24:12.729	22		42.21
			22	42.21
			22	42.21
12/03/2025	18:22:13.318	2		42.35
			2	42.35
			2	42.35
12/03/2025	18:19:31.574	10		42.35
			10	42.35
			10	42.35
12/03/2025	18:18:35.788	230		42.35
			230	42.35
			230	42.35
12/03/2025	18:18:30.599	100		42.35
			100	42.35
			100	42.35
12/03/2025	18:17:55.963	50		42.35
			50	42.35
			50	42.35
12/03/2025	18:14:49.078	35		42.35
			35	42.35
			35	42.35
12/03/2025	18:13:51.613	1		42.35
			1	42.35
			1	42.35
12/03/2025	18:12:14.568	25		42.21
			25	42.21
			25	42.21
12/03/2025	18:11:49.291	6		42.35
			6	42.35
			6	42.35
12/03/2025	18:10:28.356	5		42.35
			5	42.35
			5	42.35
12/03/2025	18:09:16.416	12		42.21
			12	42.21
			12	42.21
12/03/2025	18:08:14.985	130		42.35
			130	42.35
			130	42.35
12/03/2025	18:07:36.105	37		42.35
			37	42.35
			37	42.35
12/03/2025	18:07:31.288	30		42.35
			30	42.35
			30	42.35
12/03/2025	18:04:39.818	200		42.35
			200	42.35
			200	42.35
12/03/2025	18:04:33.555	25		42.35
			25	42.35
			25	42.35
12/03/2025	18:04:26.580	4		42.22
			4	42.22
			4	42.22
12/03/2025	18:03:18.888	20		42.22
			20	42.22
			20	42.22
12/03/2025	18:03:12.875	70		42.35
			70	42.35
			70	42.35
12/03/2025	18:02:44.620	80		42.35
			80	42.35
			80	42.35
12/03/2025	18:01:18.085	50		42.35
			50	42.35
			50	42.35
12/03/2025	17:59:56.961	800		42.30
			800	42.30
			800	42.30
12/03/2025	17:59:36.515	500		42.35
			500	42.35
			500	42.35
12/03/2025	17:57:20.631	118		42.35
			118	42.35
			118	42.35
12/03/2025	17:54:45.832	816		42.30
			816	42.30
			816	42.30
12/03/2025	17:54:43.454	1 020		42.30
			220	42.30
			800	42.30
			1 020	42.30
12/03/2025	17:54:21.364	1 000		42.29
			1 000	42.29
			1 000	42.29
12/03/2025	17:53:23.027	600		42.29
			600	42.29
			600	42.29
12/03/2025	17:52:41.240	80		42.29
			80	42.29
			80	42.29
12/03/2025	17:52:07.296	200		42.29
			200	42.29
			200	42.29
12/03/2025	17:47:58.621	15		42.28
			15	42.28
			15	42.28
12/03/2025	17:47:44.563	10		42.28
			10	42.28
			10	42.28
12/03/2025	17:47:00.570	30		42.28
			30	42.28
			30	42.28
12/03/2025	17:45:43.000	10		42.21
			10	42.21
			10	42.21
12/03/2025	17:45:02.117	3		42.21
			3	42.21
			3	42.21
12/03/2025	17:44:50.038	25		42.28
			25	42.28
			25	42.28
12/03/2025	17:43:31.824	1		42.28
			1	42.28
			1	42.28
12/03/2025	17:41:26.232	25		42.28
			25	42.28
			25	42.28
12/03/2025	17:41:20.943	15		42.28
			15	42.28
			15	42.28
12/03/2025	17:38:43.573	80		42.28
			80	42.28
			80	42.28
12/03/2025	17:36:57.900	150		42.28
			150	42.28
			150	42.28
12/03/2025	17:35:00.484	10		42.28
			10	42.28
			10	42.28
12/03/2025	17:34:54.323	10		42.28
			10	42.28
			10	42.28
12/03/2025	17:33:31.596	120		42.28
			120	42.28
			120	42.28
12/03/2025	17:33:20.794	20		42.28
			20	42.28
			20	42.28
12/03/2025	17:32:41.198	170		42.28
			170	42.28
			170	42.28
12/03/2025	17:32:03.714	200		42.23
			200	42.23
			200	42.23
12/03/2025	17:32:02.546	1 500		42.22
			1 500	42.22
			1 500	42.22
12/03/2025	17:31:57.328	1 000		42.21
			1 000	42.21
			1 000	42.21
12/03/2025	17:31:27.536	473		42.21
			473	42.21
			473	42.21
12/03/2025	17:30:17.096	8		42.21
			8	42.21
			8	42.21
12/03/2025	17:29:16.497	60		42.21
			60	42.21
			60	42.21
12/03/2025	17:28:51.675	150		42.21
			150	42.21
			150	42.21
12/03/2025	17:28:46.483	100		42.21
			100	42.21
			100	42.21
12/03/2025	17:28:26.140	18		42.21
			18	42.21
			18	42.21
12/03/2025	17:28:21.786	1		42.21
			1	42.21
			1	42.21
12/03/2025	17:28:17.929	100		42.21
			100	42.21
			100	42.21
12/03/2025	17:25:34.479	16		42.09
			16	42.09
			16	42.09
12/03/2025	17:25:01.082	29		42.21
			29	42.21
			29	42.21
12/03/2025	17:24:21.738	15		42.21
			15	42.21
			15	42.21
12/03/2025	17:23:21.928	45		42.09
			45	42.09
			45	42.09
12/03/2025	17:23:06.998	150		42.21
			150	42.21
			150	42.21
12/03/2025	17:20:23.275	140		42.07
			140	42.07
			140	42.07
12/03/2025	17:20:19.210	124		42.21
			124	42.21
			124	42.21
12/03/2025	17:20:12.496	100		42.07
			25	42.07
			100	42.07
			20	42.07
			55	42.07
12/03/2025	17:19:51.874	76		42.21
			76	42.21
			76	42.21
12/03/2025	17:18:38.466	500		42.22
			500	42.22
			500	42.22
12/03/2025	17:18:33.640	300		42.22
			300	42.22
			300	42.22
12/03/2025	17:18:17.685	100		42.22
			100	42.22
			100	42.22
12/03/2025	17:18:16.437	30		42.22
			30	42.22
			18	42.22
			12	42.22
12/03/2025	17:17:09.260	3		42.22
			3	42.22
			3	42.22
12/03/2025	17:15:16.222	12		42.22
			12	42.22
			12	42.22
12/03/2025	17:15:12.296	25		42.22
			25	42.22
			25	42.22
12/03/2025	17:14:46.421	210		42.14
			210	42.14
			210	42.14
12/03/2025	17:14:30.982	500		42.13
			500	42.13
			500	42.13
12/03/2025	17:14:17.191	2 950		42.10
			450	42.10
			2 950	42.10
			2 500	42.10
12/03/2025	17:13:47.267	1 100		42.09
			1 100	42.09
			50	42.09
			50	42.09
			1 000	42.09
12/03/2025	17:13:13.691	500		42.04
			50	42.04
			450	42.04
			500	42.04
12/03/2025	17:12:00.294	50		41.95
			50	41.95
			50	41.95
12/03/2025	17:09:19.154	400		42.00
			400	42.00
			400	42.00
12/03/2025	17:08:09.454	500		41.99
			500	41.99
			500	41.99
12/03/2025	17:08:06.168	500		41.99
			500	41.99
			500	41.99
12/03/2025	17:07:17.606	45		41.99
			45	41.99
			45	41.99
12/03/2025	17:07:06.571	12		41.99
			12	41.99
			12	41.99
12/03/2025	17:06:46.604	50		41.99
			50	41.99
			50	41.99
12/03/2025	17:06:46.574	23		42.09
			23	42.09
			23	42.09
12/03/2025	17:06:42.403	100		42.09
			100	42.09
			100	42.09
12/03/2025	17:04:37.373	95		42.09
			12	42.09
			95	42.09
			33	42.09
			50	42.09
12/03/2025	17:01:57.682	199		42.04
			80	42.04
			119	42.04
			199	42.04
12/03/2025	17:01:38.646	35		41.86
			35	41.86
			12	41.86
			23	41.86
12/03/2025	16:59:06.373	6		42.09
			6	42.09
			6	42.09
12/03/2025	16:58:52.712	230		41.90
			180	41.90
			230	41.90
			50	41.90
12/03/2025	16:58:25.683	70		41.91
			70	41.91
			70	41.91
12/03/2025	16:58:25.617	580		41.91
			580	41.91
			500	41.91
			80	41.91
12/03/2025	16:57:53.489	50		42.09
			50	42.09
			50	42.09
12/03/2025	16:57:15.109	40		42.09
			40	42.09
			40	42.09
12/03/2025	16:56:43.918	2		42.09
			2	42.09
			2	42.09
12/03/2025	16:56:23.390	12		42.00
			12	42.00
			12	42.00
12/03/2025	16:54:02.923	12		41.91
			12	41.91
			12	41.91
12/03/2025	16:53:30.861	3		41.91
			3	41.91
			3	41.91
12/03/2025	16:52:04.493	10		41.91
			3	41.91
			7	41.91
			10	41.91
12/03/2025	16:51:51.768	10		42.09
			10	42.09
			10	42.09
12/03/2025	16:51:24.031	100		42.09
			100	42.09
			100	42.09
12/03/2025	16:51:19.782	50		42.09
			50	42.09
			50	42.09
12/03/2025	16:51:12.297	2 000		42.01
			2 000	42.01
			60	42.01
			1 940	42.01
12/03/2025	16:50:34.668	1 000		42.00
			1 000	42.00
			1 000	42.00
12/03/2025	16:50:01.814	125		41.94
			125	41.94
			83	41.94
			30	41.94
			12	41.94
12/03/2025	16:48:06.464	200		42.00
			200	42.00
			200	42.00
12/03/2025	16:47:59.734	500		42.01
			500	42.01
			500	42.01
12/03/2025	16:47:33.731	500		42.01
			500	42.01
			500	42.01
12/03/2025	16:46:24.375	70		42.09
			70	42.09
			70	42.09
12/03/2025	16:45:59.810	7		42.09
			7	42.09
			7	42.09
12/03/2025	16:45:32.264	20		42.09
			20	42.09
			20	42.09
12/03/2025	16:43:46.702	14		42.09
			14	42.09
			14	42.09
12/03/2025	16:43:38.853	1 000		42.00
			80	42.00
			4	42.00
			915	42.00
			1	42.00
			1 000	42.00
12/03/2025	16:42:18.526	50		41.91
			50	41.91
			50	41.91
12/03/2025	16:41:56.963	18		41.91
			18	41.91
			18	41.91
12/03/2025	16:41:35.062	200		41.91
			200	41.91
			200	41.91
12/03/2025	16:36:15.096	400		41.91
			400	41.91
			400	41.91
12/03/2025	16:32:54.635	49		41.99
			49	41.99
			49	41.99
12/03/2025	16:31:50.885	150		41.91
			150	41.91
			80	41.91
			70	41.91
12/03/2025	16:31:34.722	836		41.99
			836	41.99
			836	41.99
12/03/2025	16:31:25.202	664		41.99
			80	41.99
			584	41.99
			664	41.99
12/03/2025	16:31:11.491	10		41.91
			10	41.91
			10	41.91
12/03/2025	16:29:30.020	150		41.91
			150	41.91
			70	41.91
			80	41.91
12/03/2025	16:29:23.165	100		41.99
			100	41.99
			100	41.99
12/03/2025	16:29:10.356	30		41.99
			30	41.99
			30	41.99
12/03/2025	16:29:09.150	50		41.91
			50	41.91
			50	41.91
12/03/2025	16:27:52.998	491		41.99
			491	41.99
			441	41.99
			50	41.99
12/03/2025	16:27:36.955	11		41.99
			11	41.99
			11	41.99
12/03/2025	16:27:21.100	20		41.91
			20	41.91
			20	41.91
12/03/2025	16:26:57.457	30		41.91
			30	41.91
			30	41.91
12/03/2025	16:26:31.314	10		41.99
			10	41.99
			10	41.99
12/03/2025	16:24:57.365	30		41.91
			30	41.91
			30	41.91
12/03/2025	16:23:18.174	40		41.99
			40	41.99
			40	41.99
12/03/2025	16:21:45.009	5		41.91
			5	41.91
			5	41.91
12/03/2025	16:19:46.714	100		41.91
			100	41.91
			100	41.91
12/03/2025	16:19:36.125	3		41.99
			3	41.99
			3	41.99
12/03/2025	16:19:06.208	3		41.99
			3	41.99
			3	41.99
12/03/2025	16:13:22.993	270		41.94
			80	41.94
			190	41.94
			270	41.94
12/03/2025	16:13:19.817	100		41.86
			83	41.86
			100	41.86
			17	41.86
12/03/2025	16:10:39.060	66		41.87
			66	41.87
			66	41.87
12/03/2025	16:09:10.624	500		41.87
			500	41.87
			500	41.87
12/03/2025	16:08:48.850	50		41.87
			50	41.87
			50	41.87
12/03/2025	16:07:39.963	15		41.99
			15	41.99
			15	41.99
12/03/2025	16:06:40.130	22		41.87
			22	41.87
			22	41.87
12/03/2025	16:05:58.580	24		41.99
			24	41.99
			24	41.99
12/03/2025	16:05:50.871	3		41.99
			3	41.99
			3	41.99
12/03/2025	16:03:33.360	85		41.87
			85	41.87
			85	41.87
12/03/2025	16:03:12.102	35		41.99
			35	41.99
			35	41.99
12/03/2025	16:01:41.324	15		41.99
			15	41.99
			15	41.99
12/03/2025	16:01:30.056	25		41.87
			25	41.87
			25	41.87
12/03/2025	16:00:26.535	16		41.95
			16	41.95
			16	41.95
12/03/2025	15:58:42.202	50		41.99
			50	41.99
			50	41.99
12/03/2025	15:57:20.302	10		41.99
			10	41.99
			10	41.99
12/03/2025	15:57:18.587	25		41.99
			25	41.99
			25	41.99
12/03/2025	15:56:55.115	20		41.99
			20	41.99
			20	41.99
12/03/2025	15:56:54.278	2		41.99
			2	41.99
			2	41.99
12/03/2025	15:56:36.770	2		41.99
			2	41.99
			2	41.99
12/03/2025	15:56:15.130	5		41.99
			5	41.99
			5	41.99
12/03/2025	15:56:14.442	500		41.87
			500	41.87
			420	41.87
			80	41.87
12/03/2025	15:55:52.216	3		41.99
			3	41.99
			3	41.99
12/03/2025	15:55:13.334	120		41.99
			120	41.99
			50	41.99
			70	41.99
12/03/2025	15:54:26.665	500		41.90
			500	41.90
			500	41.90
12/03/2025	15:53:41.874	500		41.89
			500	41.89
			500	41.89
12/03/2025	15:53:36.196	7		41.89
			7	41.89
			7	41.89
12/03/2025	15:53:18.302	119		41.89
			119	41.89
			119	41.89
12/03/2025	15:51:42.715	200		41.89
			200	41.89
			200	41.89
12/03/2025	15:51:30.835	100		41.86
			100	41.86
			100	41.86
12/03/2025	15:50:39.625	200		41.89
			200	41.89
			200	41.89
12/03/2025	15:49:30.629	200		41.86
			200	41.86
			200	41.86
12/03/2025	15:49:02.117	500		41.86
			500	41.86
			500	41.86
12/03/2025	15:48:50.132	1 000		41.85
			500	41.85
			500	41.85
			1 000	41.85
12/03/2025	15:48:32.133	5		41.85
			5	41.85
			5	41.85
12/03/2025	15:48:26.200	170		41.85
			170	41.85
			170	41.85
12/03/2025	15:48:12.368	1 000		41.81
			1 000	41.81
			1 000	41.81
12/03/2025	15:47:29.237	80		41.85
			80	41.85
			80	41.85
12/03/2025	15:46:50.802	500		41.85
			500	41.85
			500	41.85
12/03/2025	15:46:46.888	1 080		41.85
			500	41.85
			80	41.85
			1 080	41.85
			500	41.85
12/03/2025	15:46:44.142	50		41.85
			50	41.85
			50	41.85
12/03/2025	15:46:10.544	1 000		41.81
			1 000	41.81
			1 000	41.81
12/03/2025	15:46:09.649	1		41.81
			1	41.81
			1	41.81
12/03/2025	15:45:55.599	40		41.85
			40	41.85
			40	41.85
12/03/2025	15:45:41.788	3		41.85
			3	41.85
			3	41.85
12/03/2025	15:44:27.943	50		41.85
			50	41.85
			50	41.85
12/03/2025	15:44:04.958	500		41.82
			500	41.82
			450	41.82
			50	41.82
12/03/2025	15:43:26.486	100		41.94
			100	41.94
			100	41.94
12/03/2025	15:42:03.918	12		41.94
			12	41.94
			12	41.94
12/03/2025	15:41:23.835	100		41.94
			50	41.94
			50	41.94
			100	41.94
12/03/2025	15:40:26.656	36		41.82
			36	41.82
			36	41.82
12/03/2025	15:39:03.948	10		42.09
			10	42.09
			10	42.09
12/03/2025	15:37:55.669	30		42.09
			30	42.09
			30	42.09
12/03/2025	15:36:30.342	100		41.85
			50	41.85
			50	41.85
			100	41.85
12/03/2025	15:36:13.010	1		41.82
			1	41.82
			1	41.82
12/03/2025	15:36:06.645	100		41.91
			20	41.91
			100	41.91
			80	41.91
12/03/2025	15:35:51.047	13		41.91
			13	41.91
			13	41.91
12/03/2025	15:34:50.954	10		42.09
			10	42.09
			10	42.09
12/03/2025	15:34:29.759	30		41.91
			30	41.91
			30	41.91
12/03/2025	15:33:57.493	30		42.09
			30	42.09
			30	42.09
12/03/2025	15:33:53.851	200		42.09
			200	42.09
			200	42.09
12/03/2025	15:32:49.369	12		41.91
			12	41.91
			12	41.91
12/03/2025	15:32:31.666	20		42.09
			20	42.09
			20	42.09
12/03/2025	15:31:20.500	1		42.09
			1	42.09
			1	42.09
12/03/2025	15:30:55.858	50		42.09
			50	42.09
			50	42.09
12/03/2025	15:30:28.884	85		42.09
			85	42.09
			85	42.09
12/03/2025	15:25:27.886	20		41.91
			20	41.91
			20	41.91
12/03/2025	15:24:31.313	30		42.09
			30	42.09
			30	42.09
12/03/2025	15:22:45.567	75		41.91
			75	41.91
			75	41.91
12/03/2025	15:22:40.991	50		42.09
			50	42.09
			50	42.09
12/03/2025	15:22:37.645	3		42.09
			3	42.09
			3	42.09
12/03/2025	15:18:29.929	520		42.09
			12	42.09
			428	42.09
			80	42.09
			520	42.09
12/03/2025	15:17:53.890	14		41.91
			14	41.91
			14	41.91
12/03/2025	15:16:37.466	55		42.11
			55	42.11
			55	42.11
12/03/2025	15:16:11.364	50		41.91
			12	41.91
			50	41.91
			38	41.91
12/03/2025	15:15:57.706	316		42.00
			316	42.00
			100	42.00
			16	42.00
			200	42.00
12/03/2025	15:15:31.592	400		42.01
			400	42.01
			400	42.01
12/03/2025	15:15:30.187	400		42.01
			400	42.01
			400	42.01
12/03/2025	15:14:02.540	30		42.01
			30	42.01
			30	42.01
12/03/2025	15:14:00.905	29		42.13
			29	42.13
			29	42.13
12/03/2025	15:13:56.849	200		42.01
			200	42.01
			200	42.01
12/03/2025	15:13:46.937	400		42.05
			400	42.05
			400	42.05
12/03/2025	15:13:26.714	400		42.06
			400	42.06
			400	42.06
12/03/2025	15:13:25.341	400		42.06
			400	42.06
			400	42.06
12/03/2025	15:13:18.296	533		42.06
			89	42.06
			80	42.06
			500	42.06
			364	42.06
			33	42.06
12/03/2025	15:10:53.346	400		42.06
			400	42.06
			400	42.06
12/03/2025	15:10:51.974	400		42.06
			375	42.06
			400	42.06
			25	42.06
12/03/2025	15:10:28.742	100		42.13
			100	42.13
			100	42.13
12/03/2025	15:09:41.257	8		42.13
			8	42.13
			8	42.13
12/03/2025	15:07:33.021	30		42.13
			30	42.13
			30	42.13
12/03/2025	15:06:23.493	22		42.01
			22	42.01
			22	42.01
12/03/2025	15:03:54.205	50		42.01
			50	42.01
			50	42.01
12/03/2025	15:03:44.466	600		42.10
			500	42.10
			600	42.10
			100	42.10
12/03/2025	15:03:33.946	600		42.09
			600	42.09
			600	42.09
12/03/2025	15:02:44.486	4		42.09
			4	42.09
			4	42.09
12/03/2025	15:02:17.441	500		42.09
			500	42.09
			420	42.09
			80	42.09
12/03/2025	15:01:48.098	320		42.01
			320	42.01
			320	42.01
12/03/2025	15:00:56.496	100		42.01
			20	42.01
			100	42.01
			80	42.01
12/03/2025	15:00:05.512	21		42.01
			21	42.01
			21	42.01
12/03/2025	14:59:12.607	95		42.09
			95	42.09
			95	42.09
12/03/2025	14:58:58.728	2		42.09
			2	42.09
			2	42.09
12/03/2025	14:58:23.225	12		42.01
			12	42.01
			12	42.01
12/03/2025	14:58:03.046	600		42.09
			600	42.09
			600	42.09
12/03/2025	14:56:04.205	40		41.91
			40	41.91
			40	41.91
12/03/2025	14:55:32.748	118		42.01
			118	42.01
			118	42.01
12/03/2025	14:55:22.400	9		41.91
			9	41.91
			9	41.91
12/03/2025	14:53:40.269	50		41.93
			27	41.93
			50	41.93
			23	41.93
12/03/2025	14:52:38.925	3		41.91
			3	41.91
			3	41.91
12/03/2025	14:52:28.607	25		42.01
			25	42.01
			25	42.01
12/03/2025	14:52:20.000	5		42.01
			5	42.01
			5	42.01
12/03/2025	14:52:09.437	150		42.01
			150	42.01
			150	42.01
12/03/2025	14:51:24.149	1 675		42.01
			1 675	42.01
			1 500	42.01
			75	42.01
			100	42.01
12/03/2025	14:50:53.689	1 500		42.01
			1 500	42.01
			1 500	42.01
12/03/2025	14:50:47.781	235		41.91
			124	41.91
			60	41.91
			235	41.91
			12	41.91
			39	41.91
12/03/2025	14:49:46.995	50		41.91
			50	41.91
			10	41.91
			40	41.91
12/03/2025	14:49:44.688	2		42.01
			2	42.01
			2	42.01
12/03/2025	14:49:05.743	520		42.00
			280	42.00
			150	42.00
			520	42.00
			90	42.00
12/03/2025	14:49:04.211	1 500		42.01
			1 500	42.01
			1 500	42.01
12/03/2025	14:48:37.581	1 200		42.02
			1 200	42.02
			1 200	42.02
12/03/2025	14:48:35.967	1 200		42.02
			1 200	42.02
			1 200	42.02
12/03/2025	14:48:34.571	1 200		42.02
			1 200	42.02
			1 200	42.02
12/03/2025	14:48:24.324	1 200		42.02
			1 200	42.02
			1 200	42.02
12/03/2025	14:48:18.543	1 200		42.02
			1 200	42.02
			1 200	42.02
12/03/2025	14:47:07.012	20		42.02
			20	42.02
			20	42.02
12/03/2025	14:46:41.755	3		42.09
			3	42.09
			3	42.09
12/03/2025	14:45:23.761	100		42.09
			100	42.09
			100	42.09
12/03/2025	14:45:10.065	150		42.09
			150	42.09
			150	42.09
12/03/2025	14:44:48.823	50		42.09
			50	42.09
			50	42.09
12/03/2025	14:44:01.854	2		42.09
			2	42.09
			2	42.09
12/03/2025	14:43:36.951	5		42.01
			5	42.01
			5	42.01
12/03/2025	14:43:23.110	15		42.09
			15	42.09
			15	42.09
12/03/2025	14:43:19.354	35		42.09
			35	42.09
			35	42.09
12/03/2025	14:43:15.565	3		42.09
			3	42.09
			3	42.09
12/03/2025	14:41:24.876	42		42.09
			42	42.09
			42	42.09
12/03/2025	14:39:49.570	2		42.09
			2	42.09
			2	42.09
12/03/2025	14:39:45.629	59		42.09
			56	42.09
			59	42.09
			3	42.09
12/03/2025	14:38:40.346	100		42.01
			25	42.01
			100	42.01
			75	42.01

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: 1 261.50
Ask: 1 262.50
Volume: 277 970
+9.12%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 18:59:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice