Tradegate Exchange

RENK Group AG

2037

1173

42.835

Date	Time	Volume	Order Volume	Price
31/03/2025	12:57:00.732	70		42.835
			70	42.835
			70	42.835
31/03/2025	12:56:15.957	5		42.87
			5	42.87
			5	42.87
31/03/2025	12:55:37.449	250		42.84
			250	42.84
			250	42.84
31/03/2025	12:55:37.161	250		42.84
			250	42.84
			250	42.84
31/03/2025	12:55:36.662	250		42.84
			250	42.84
			250	42.84
31/03/2025	12:55:10.022	250		42.84
			250	42.84
			250	42.84
31/03/2025	12:54:54.886	50		42.88
			50	42.88
			50	42.88
31/03/2025	12:54:39.648	6		42.88
			6	42.88
			6	42.88
31/03/2025	12:54:22.242	200		42.89
			200	42.89
			200	42.89
31/03/2025	12:53:18.204	130		42.84
			130	42.84
			130	42.84
31/03/2025	12:53:18.051	150		42.84
			150	42.84
			150	42.84
31/03/2025	12:53:17.908	150		42.84
			150	42.84
			150	42.84
31/03/2025	12:53:09.177	150		42.84
			150	42.84
			150	42.84
31/03/2025	12:53:05.055	70		42.825
			70	42.825
			70	42.825
31/03/2025	12:52:05.160	50		42.795
			50	42.795
			50	42.795
31/03/2025	12:50:20.249	48		42.77
			48	42.77
			48	42.77
31/03/2025	12:50:20.109	150		42.77
			150	42.77
			150	42.77
31/03/2025	12:50:19.916	150		42.77
			150	42.77
			150	42.77
31/03/2025	12:50:19.800	230		42.715
			230	42.715
			150	42.715
			80	42.715
31/03/2025	12:50:13.283	150		42.715
			150	42.715
			150	42.715
31/03/2025	12:49:40.065	50		42.735
			50	42.735
			50	42.735
31/03/2025	12:49:36.340	1		42.735
			1	42.735
			1	42.735
31/03/2025	12:49:33.771	18		42.735
			18	42.735
			18	42.735
31/03/2025	12:49:27.730	150		42.71
			150	42.71
			150	42.71
31/03/2025	12:49:27.150	95		42.735
			50	42.735
			35	42.735
			10	42.735
			40	42.735
			32	42.735
			1	42.735
			22	42.735
31/03/2025	12:47:04.137	150		42.70
			150	42.70
			150	42.70
31/03/2025	12:46:50.345	80		42.70
			80	42.70
			80	42.70
31/03/2025	12:46:16.648	5		42.69
			5	42.69
			5	42.69
31/03/2025	12:46:12.876	54		42.69
			50	42.69
			54	42.69
			4	42.69
31/03/2025	12:46:00.484	200		42.685
			200	42.685
			200	42.685
31/03/2025	12:45:38.942	200		42.64
			200	42.64
			200	42.64
31/03/2025	12:45:38.857	5		42.63
			5	42.63
			5	42.63
31/03/2025	12:45:38.670	200		42.63
			200	42.63
			200	42.63
31/03/2025	12:45:38.597	100		42.61
			100	42.61
			100	42.61
31/03/2025	12:45:38.393	200		42.61
			200	42.61
			200	42.61
31/03/2025	12:44:43.684	140		42.61
			140	42.61
			140	42.61
31/03/2025	12:43:25.850	50		42.61
			50	42.61
			50	42.61
31/03/2025	12:42:53.081	28		42.63
			28	42.63
			28	42.63
31/03/2025	12:42:31.322	150		42.61
			150	42.61
			150	42.61
31/03/2025	12:41:34.606	60		42.62
			60	42.62
			60	42.62
31/03/2025	12:41:00.160	100		42.67
			100	42.67
			100	42.67
31/03/2025	12:40:22.897	100		42.71
			100	42.71
			100	42.71
31/03/2025	12:39:07.868	150		42.775
			150	42.775
			150	42.775
31/03/2025	12:39:03.726	150		42.775
			150	42.775
			150	42.775
31/03/2025	12:38:58.569	75		42.745
			75	42.745
			75	42.745
31/03/2025	12:38:58.446	45		42.76
			45	42.76
			45	42.76
31/03/2025	12:37:56.880	200		42.88
			200	42.88
			200	42.88
31/03/2025	12:37:20.870	100		42.845
			100	42.845
			100	42.845
31/03/2025	12:37:20.505	150		42.845
			150	42.845
			150	42.845
31/03/2025	12:37:20.186	150		42.845
			150	42.845
			150	42.845
31/03/2025	12:37:19.833	150		42.845
			150	42.845
			150	42.845
31/03/2025	12:37:18.397	300		42.845
			300	42.845
			300	42.845
31/03/2025	12:36:46.119	150		42.88
			150	42.88
			150	42.88
31/03/2025	12:36:42.665	40		42.895
			40	42.895
			40	42.895
31/03/2025	12:36:38.535	100		42.88
			100	42.88
			100	42.88
31/03/2025	12:35:34.949	49		42.895
			49	42.895
			49	42.895
31/03/2025	12:35:19.355	109		42.885
			109	42.885
			109	42.885
31/03/2025	12:34:56.910	150		42.935
			150	42.935
			150	42.935
31/03/2025	12:34:09.691	15		42.97
			15	42.97
			15	42.97
31/03/2025	12:34:01.618	100		42.97
			100	42.97
			100	42.97
31/03/2025	12:32:55.764	150		42.94
			150	42.94
			150	42.94
31/03/2025	12:32:52.920	100		42.90
			100	42.90
			100	42.90
31/03/2025	12:32:38.579	200		42.90
			200	42.90
			200	42.90
31/03/2025	12:32:20.336	200		42.94
			200	42.94
			200	42.94
31/03/2025	12:31:54.042	55		42.945
			55	42.945
			55	42.945
31/03/2025	12:31:30.773	11		42.97
			11	42.97
			11	42.97
31/03/2025	12:31:09.657	100		42.925
			100	42.925
			100	42.925
31/03/2025	12:31:08.576	100		42.925
			100	42.925
			100	42.925
31/03/2025	12:29:29.666	30		43.015
			30	43.015
			30	43.015
31/03/2025	12:28:46.525	50		43.06
			50	43.06
			50	43.06
31/03/2025	12:27:50.670	10		43.02
			10	43.02
			10	43.02
31/03/2025	12:27:06.940	50		43.015
			50	43.015
			50	43.015
31/03/2025	12:26:50.386	15		42.995
			15	42.995
			15	42.995
31/03/2025	12:26:33.033	50		43.00
			50	43.00
			50	43.00
31/03/2025	12:26:22.329	150		43.00
			150	43.00
			150	43.00
31/03/2025	12:26:03.348	30		42.88
			30	42.88
			30	42.88
31/03/2025	12:26:03.251	200		42.88
			20	42.88
			200	42.88
			150	42.88
			30	42.88
31/03/2025	12:26:02.681	150		42.88
			150	42.88
			150	42.88
31/03/2025	12:25:20.649	150		42.88
			150	42.88
			150	42.88
31/03/2025	12:25:10.230	33		42.76
			33	42.76
			33	42.76
31/03/2025	12:24:37.615	20		42.735
			20	42.735
			20	42.735
31/03/2025	12:23:58.169	25		42.67
			25	42.67
			25	42.67
31/03/2025	12:23:09.515	20		42.61
			20	42.61
			20	42.61
31/03/2025	12:22:09.038	70		42.515
			70	42.515
			70	42.515
31/03/2025	12:21:57.756	90		42.51
			90	42.51
			90	42.51
31/03/2025	12:21:57.448	150		42.51
			150	42.51
			150	42.51
31/03/2025	12:21:57.150	150		42.51
			150	42.51
			150	42.51
31/03/2025	12:21:56.828	150		42.51
			150	42.51
			150	42.51
31/03/2025	12:21:56.566	150		42.51
			150	42.51
			150	42.51
31/03/2025	12:21:51.873	150		42.51
			150	42.51
			150	42.51
31/03/2025	12:21:33.811	70		42.485
			70	42.485
			70	42.485
31/03/2025	12:21:31.532	10		42.53
			10	42.53
			10	42.53
31/03/2025	12:21:31.009	250		42.53
			250	42.53
			250	42.53
31/03/2025	12:21:30.871	150		42.525
			150	42.525
			150	42.525
31/03/2025	12:21:30.416	290		42.525
			140	42.525
			150	42.525
			290	42.525
31/03/2025	12:21:26.581	150		42.49
			150	42.49
			150	42.49
31/03/2025	12:21:23.091	81		42.49
			81	42.49
			81	42.49
31/03/2025	12:20:22.640	100		42.435
			100	42.435
			100	42.435
31/03/2025	12:20:14.719	63		42.42
			63	42.42
			63	42.42
31/03/2025	12:19:50.775	34		42.395
			34	42.395
			34	42.395
31/03/2025	12:19:34.889	150		42.405
			150	42.405
			150	42.405
31/03/2025	12:19:14.220	150		42.40
			150	42.40
			150	42.40
31/03/2025	12:18:32.124	50		42.455
			50	42.455
			50	42.455
31/03/2025	12:18:29.625	150		42.455
			150	42.455
			150	42.455
31/03/2025	12:18:24.388	150		42.455
			150	42.455
			150	42.455
31/03/2025	12:17:53.684	2		42.46
			2	42.46
			2	42.46
31/03/2025	12:16:59.857	20		42.42
			20	42.42
			20	42.42
31/03/2025	12:16:53.441	50		42.415
			50	42.415
			50	42.415
31/03/2025	12:16:35.929	8		42.44
			8	42.44
			8	42.44
31/03/2025	12:14:56.705	12		42.39
			12	42.39
			12	42.39
31/03/2025	12:14:47.931	61		42.37
			61	42.37
			61	42.37
31/03/2025	12:14:28.846	56		42.355
			56	42.355
			56	42.355
31/03/2025	12:14:09.654	12		42.345
			12	42.345
			12	42.345
31/03/2025	12:13:17.375	150		42.345
			150	42.345
			150	42.345
31/03/2025	12:11:55.972	10		42.36
			10	42.36
			10	42.36
31/03/2025	12:11:49.566	120		42.34
			120	42.34
			120	42.34
31/03/2025	12:11:45.110	119		42.33
			119	42.33
			119	42.33
31/03/2025	12:11:42.517	100		42.335
			100	42.335
			100	42.335
31/03/2025	12:11:38.741	5		42.37
			5	42.37
			5	42.37
31/03/2025	12:11:14.084	354		42.39
			354	42.39
			354	42.39
31/03/2025	12:11:02.105	3 358		42.385
			1 050	42.385
			1 508	42.385
			800	42.385
			25	42.385
			3 333	42.385
31/03/2025	12:09:29.522	200		42.41
			200	42.41
			200	42.41
31/03/2025	12:08:45.268	10		42.495
			10	42.495
			10	42.495
31/03/2025	12:06:55.783	55		42.36
			55	42.36
			55	42.36
31/03/2025	12:06:45.123	60		42.36
			60	42.36
			60	42.36
31/03/2025	12:06:42.587	100		42.35
			100	42.35
			100	42.35
31/03/2025	12:06:39.302	100		42.295
			100	42.295
			100	42.295
31/03/2025	12:06:34.959	300		42.295
			300	42.295
			300	42.295
31/03/2025	12:06:18.396	150		42.315
			150	42.315
			150	42.315
31/03/2025	12:05:33.767	30		42.31
			30	42.31
			30	42.31
31/03/2025	12:04:24.248	170		42.38
			170	42.38
			170	42.38
31/03/2025	12:04:24.170	400		42.38
			400	42.38
			400	42.38
31/03/2025	12:04:03.412	400		42.385
			400	42.385
			400	42.385
31/03/2025	12:03:57.450	50		42.385
			50	42.385
			50	42.385
31/03/2025	12:03:52.343	100		42.385
			100	42.385
			100	42.385
31/03/2025	12:03:52.242	102		42.385
			102	42.385
			102	42.385
31/03/2025	12:03:51.900	498		42.385
			348	42.385
			50	42.385
			250	42.385
			150	42.385
			198	42.385
31/03/2025	12:03:47.961	150		42.50
			150	42.50
			150	42.50
31/03/2025	12:02:44.352	10		42.52
			10	42.52
			10	42.52
31/03/2025	12:02:41.099	2		42.52
			2	42.52
			2	42.52
31/03/2025	12:02:35.579	19		42.52
			19	42.52
			19	42.52
31/03/2025	12:02:34.802	100		42.565
			100	42.565
			100	42.565
31/03/2025	12:02:33.439	140		42.595
			50	42.595
			140	42.595
			90	42.595
31/03/2025	12:02:20.296	150		42.595
			150	42.595
			150	42.595
31/03/2025	12:01:13.272	150		42.56
			150	42.56
			150	42.56
31/03/2025	12:00:49.821	20		42.56
			20	42.56
			20	42.56
31/03/2025	12:00:28.831	35		42.555
			35	42.555
			35	42.555
31/03/2025	11:59:47.036	23		42.61
			23	42.61
			23	42.61
31/03/2025	11:58:22.145	28		42.585
			28	42.585
			28	42.585
31/03/2025	11:58:10.709	9		42.58
			9	42.58
			9	42.58
31/03/2025	11:56:40.233	50		42.62
			50	42.62
			50	42.62
31/03/2025	11:56:02.698	100		42.615
			100	42.615
			100	42.615
31/03/2025	11:55:15.480	50		42.605
			50	42.605
			50	42.605
31/03/2025	11:55:13.790	100		42.60
			100	42.60
			100	42.60
31/03/2025	11:53:16.233	48		42.65
			48	42.65
			48	42.65
31/03/2025	11:52:35.825	25		42.64
			25	42.64
			25	42.64
31/03/2025	11:52:29.157	100		42.70
			100	42.70
			100	42.70
31/03/2025	11:51:10.291	150		42.825
			150	42.825
			150	42.825
31/03/2025	11:51:01.609	150		42.825
			150	42.825
			150	42.825
31/03/2025	11:50:58.581	17		42.775
			17	42.775
			17	42.775
31/03/2025	11:50:41.486	50		42.755
			50	42.755
			50	42.755
31/03/2025	11:50:15.890	100		42.77
			100	42.77
			100	42.77
31/03/2025	11:49:59.020	58		42.795
			58	42.795
			58	42.795
31/03/2025	11:49:46.602	150		42.74
			150	42.74
			150	42.74
31/03/2025	11:49:46.165	250		42.74
			250	42.74
			250	42.74
31/03/2025	11:49:46.084	250		42.74
			250	42.74
			250	42.74
31/03/2025	11:49:42.060	150		42.74
			150	42.74
			150	42.74
31/03/2025	11:49:41.666	200		42.74
			200	42.74
			200	42.74
31/03/2025	11:49:25.726	300		42.775
			300	42.775
			300	42.775
31/03/2025	11:49:21.509	1		42.775
			1	42.775
			1	42.775
31/03/2025	11:49:06.288	120		42.735
			120	42.735
			120	42.735
31/03/2025	11:48:49.219	100		42.72
			100	42.72
			100	42.72
31/03/2025	11:47:28.051	1		42.76
			1	42.76
			1	42.76
31/03/2025	11:47:26.099	83		42.76
			83	42.76
			83	42.76
31/03/2025	11:46:44.540	50		42.76
			50	42.76
			50	42.76
31/03/2025	11:46:44.222	150		42.76
			150	42.76
			150	42.76
31/03/2025	11:46:43.902	150		42.76
			150	42.76
			150	42.76
31/03/2025	11:46:41.205	150		42.76
			150	42.76
			150	42.76
31/03/2025	11:46:14.874	200		42.76
			200	42.76
			200	42.76
31/03/2025	11:44:56.614	30		42.675
			30	42.675
			30	42.675
31/03/2025	11:43:06.577	1		42.72
			1	42.72
			1	42.72
31/03/2025	11:42:54.599	2		42.685
			2	42.685
			2	42.685
31/03/2025	11:42:03.616	50		42.70
			50	42.70
			50	42.70
31/03/2025	11:41:58.221	100		42.72
			100	42.72
			100	42.72
31/03/2025	11:41:57.935	200		42.72
			200	42.72
			200	42.72
31/03/2025	11:41:57.627	200		42.72
			200	42.72
			200	42.72
31/03/2025	11:41:57.321	200		42.72
			200	42.72
			200	42.72
31/03/2025	11:41:57.268	200		42.72
			200	42.72
			200	42.72
31/03/2025	11:41:56.744	150		42.72
			150	42.72
			150	42.72
31/03/2025	11:41:50.551	150		42.74
			150	42.74
			150	42.74
31/03/2025	11:41:50.490	150		42.74
			150	42.74
			150	42.74
31/03/2025	11:41:50.404	150		42.74
			150	42.74
			150	42.74
31/03/2025	11:41:50.305	240		42.80
			240	42.80
			240	42.80
31/03/2025	11:40:51.024	50		42.815
			50	42.815
			50	42.815
31/03/2025	11:40:50.744	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:40:50.403	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:40:50.103	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:40:49.730	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:40:49.365	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:40:49.127	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:40:40.565	150		42.815
			150	42.815
			150	42.815
31/03/2025	11:39:36.848	88		42.88
			88	42.88
			88	42.88
31/03/2025	11:38:57.588	1 369		42.88
			1 369	42.88
			350	42.88
			1 019	42.88
31/03/2025	11:38:56.153	250		42.88
			250	42.88
			250	42.88
31/03/2025	11:38:55.670	43		42.88
			43	42.88
			43	42.88
31/03/2025	11:38:47.399	250		42.88
			250	42.88
			250	42.88
31/03/2025	11:38:45.550	200		42.90
			200	42.90
			200	42.90
31/03/2025	11:38:43.656	75		42.94
			75	42.94
			75	42.94
31/03/2025	11:38:43.103	150		42.94
			150	42.94
			150	42.94
31/03/2025	11:38:21.728	150		42.93
			150	42.93
			150	42.93
31/03/2025	11:36:51.405	50		43.05
			50	43.05
			50	43.05
31/03/2025	11:36:48.096	40		43.04
			40	43.04
			40	43.04
31/03/2025	11:33:05.391	15		43.155
			15	43.155
			15	43.155
31/03/2025	11:33:00.563	70		43.12
			70	43.12
			70	43.12
31/03/2025	11:32:15.722	8		43.15
			8	43.15
			8	43.15
31/03/2025	11:29:32.910	200		43.14
			120	43.14
			80	43.14
			200	43.14
31/03/2025	11:29:07.257	150		43.155
			150	43.155
			150	43.155
31/03/2025	11:28:52.876	25		43.15
			25	43.15
			25	43.15
31/03/2025	11:28:30.029	55		43.15
			55	43.15
			55	43.15
31/03/2025	11:28:14.937	100		43.14
			100	43.14
			100	43.14
31/03/2025	11:27:35.970	20		43.075
			20	43.075
			20	43.075
31/03/2025	11:26:51.172	4		43.075
			4	43.075
			4	43.075
31/03/2025	11:26:34.684	25		43.075
			25	43.075
			25	43.075
31/03/2025	11:24:12.816	56		43.00
			56	43.00
			56	43.00
31/03/2025	11:24:00.697	25		42.985
			25	42.985
			25	42.985
31/03/2025	11:22:00.422	161		42.945
			161	42.945
			161	42.945
31/03/2025	11:21:49.619	16		42.945
			16	42.945
			16	42.945
31/03/2025	11:21:41.104	20		42.975
			20	42.975
			20	42.975
31/03/2025	11:20:27.255	5		42.955
			5	42.955
			5	42.955
31/03/2025	11:19:55.163	13		42.97
			13	42.97
			13	42.97
31/03/2025	11:19:27.547	138		43.005
			138	43.005
			138	43.005
31/03/2025	11:19:14.550	150		43.04
			150	43.04
			150	43.04
31/03/2025	11:19:10.984	150		43.035
			150	43.035
			150	43.035
31/03/2025	11:18:43.163	20		43.015
			20	43.015
			20	43.015
31/03/2025	11:18:35.640	30		43.01
			30	43.01
			30	43.01
31/03/2025	11:18:35.293	150		43.015
			150	43.015
			150	43.015
31/03/2025	11:18:32.443	150		43.015
			150	43.015
			150	43.015
31/03/2025	11:18:29.536	150		43.015
			150	43.015
			150	43.015
31/03/2025	11:17:38.708	23		42.985
			23	42.985
			23	42.985
31/03/2025	11:17:34.003	2		42.96
			2	42.96
			2	42.96
31/03/2025	11:17:32.945	50		42.945
			50	42.945
			50	42.945
31/03/2025	11:17:32.570	150		42.945
			150	42.945
			150	42.945
31/03/2025	11:17:29.667	150		42.945
			150	42.945
			150	42.945
31/03/2025	11:16:52.894	150		43.03
			150	43.03
			150	43.03
31/03/2025	11:16:11.120	50		42.98
			50	42.98
			50	42.98
31/03/2025	11:15:22.087	25		42.92
			25	42.92
			25	42.92
31/03/2025	11:15:16.705	61		42.92
			61	42.92
			61	42.92
31/03/2025	11:14:20.761	117		42.90
			117	42.90
			117	42.90
31/03/2025	11:14:14.623	2		42.905
			2	42.905
			2	42.905
31/03/2025	11:13:49.476	110		43.015
			110	43.015
			110	43.015
31/03/2025	11:13:45.236	110		43.005
			110	43.005
			110	43.005
31/03/2025	11:11:54.061	150		42.98
			150	42.98
			150	42.98
31/03/2025	11:11:42.425	20		42.98
			20	42.98
			20	42.98
31/03/2025	11:11:02.578	300		42.92
			300	42.92
			300	42.92
31/03/2025	11:09:44.740	50		42.98
			50	42.98
			50	42.98
31/03/2025	11:09:36.538	23		43.005
			23	43.005
			23	43.005
31/03/2025	11:08:50.565	10		42.99
			10	42.99
			10	42.99
31/03/2025	11:08:45.032	90		43.005
			90	43.005
			90	43.005
31/03/2025	11:08:41.450	150		43.005
			150	43.005
			150	43.005
31/03/2025	11:08:30.655	150		43.005
			150	43.005
			150	43.005
31/03/2025	11:08:10.305	150		42.985
			150	42.985
			150	42.985
31/03/2025	11:08:03.586	47		43.03
			47	43.03
			47	43.03
31/03/2025	11:07:48.493	70		43.035
			70	43.035
			70	43.035
31/03/2025	11:06:16.974	25		42.94
			25	42.94
			25	42.94
31/03/2025	11:06:10.764	60		42.94
			60	42.94
			60	42.94
31/03/2025	11:06:06.061	50		42.94
			50	42.94
			50	42.94
31/03/2025	11:06:00.621	57		42.92
			57	42.92
			57	42.92
31/03/2025	11:06:00.538	50		42.915
			50	42.915
			50	42.915
31/03/2025	11:06:00.233	150		42.915
			150	42.915
			150	42.915
31/03/2025	11:05:59.880	150		42.915
			150	42.915
			150	42.915
31/03/2025	11:05:55.642	150		42.915
			150	42.915
			150	42.915
31/03/2025	11:05:35.208	55		42.92
			55	42.92
			55	42.92
31/03/2025	11:04:31.193	50		42.975
			50	42.975
			50	42.975
31/03/2025	11:04:15.207	120		42.945
			120	42.945
			120	42.945
31/03/2025	11:03:54.543	20		42.915
			20	42.915
			20	42.915
31/03/2025	11:03:52.309	150		42.915
			150	42.915
			150	42.915
31/03/2025	11:03:42.256	300		42.915
			300	42.915
			300	42.915
31/03/2025	11:03:25.135	25		42.875
			25	42.875
			25	42.875
31/03/2025	11:03:24.683	2		42.915
			2	42.915
			2	42.915
31/03/2025	11:03:15.897	80		42.915
			80	42.915
			80	42.915
31/03/2025	11:03:00.701	35		42.88
			35	42.88
			35	42.88
31/03/2025	11:02:24.478	110		42.92
			110	42.92
			110	42.92
31/03/2025	11:01:53.401	50		42.915
			50	42.915
			50	42.915
31/03/2025	11:01:45.581	150		42.915
			150	42.915
			150	42.915
31/03/2025	11:01:41.490	50		42.85
			50	42.85
			50	42.85
31/03/2025	11:01:07.238	1		42.885
			1	42.885
			1	42.885
31/03/2025	11:00:43.418	24		42.945
			24	42.945
			24	42.945
31/03/2025	10:59:59.270	42		42.935
			42	42.935
			42	42.935
31/03/2025	10:59:28.133	100		42.88
			100	42.88
			100	42.88
31/03/2025	10:58:27.734	30		42.90
			30	42.90
			30	42.90
31/03/2025	10:58:05.086	150		42.915
			150	42.915
			150	42.915
31/03/2025	10:56:58.664	200		43.025
			200	43.025
			200	43.025
31/03/2025	10:56:44.792	10		43.07
			10	43.07
			10	43.07
31/03/2025	10:56:14.792	220		43.025
			220	43.025
			220	43.025
31/03/2025	10:56:10.873	10		43.07
			10	43.07
			10	43.07
31/03/2025	10:54:24.406	100		43.07
			100	43.07
			100	43.07
31/03/2025	10:53:06.565	1		43.10
			1	43.10
			1	43.10
31/03/2025	10:52:45.093	3		43.01
			2	43.01
			3	43.01
			1	43.01
31/03/2025	10:52:35.052	150		43.01
			150	43.01
			150	43.01
31/03/2025	10:52:18.113	105		43.095
			100	43.095
			105	43.095
			5	43.095
31/03/2025	10:51:57.906	150		43.04
			150	43.04
			150	43.04
31/03/2025	10:50:25.959	25		43.00
			25	43.00
			25	43.00
31/03/2025	10:50:11.150	100		42.92
			100	42.92
			100	42.92
31/03/2025	10:49:20.930	35		42.985
			35	42.985
			35	42.985
31/03/2025	10:49:09.720	100		42.93
			100	42.93
			100	42.93
31/03/2025	10:48:57.573	120		42.975
			120	42.975
			120	42.975
31/03/2025	10:47:13.489	30		42.955
			30	42.955
			30	42.955
31/03/2025	10:46:59.663	2		42.945
			2	42.945
			2	42.945
31/03/2025	10:46:42.544	57		42.97
			57	42.97
			57	42.97
31/03/2025	10:46:34.124	150		42.97
			150	42.97
			150	42.97
31/03/2025	10:45:29.111	7		43.01
			7	43.01
			7	43.01
31/03/2025	10:45:17.407	50		42.945
			50	42.945
			50	42.945
31/03/2025	10:43:48.375	45		42.965
			45	42.965
			45	42.965
31/03/2025	10:43:34.046	120		42.95
			120	42.95
			70	42.95
			50	42.95
31/03/2025	10:43:33.757	150		42.95
			150	42.95
			150	42.95
31/03/2025	10:43:33.233	150		42.95
			150	42.95
			150	42.95
31/03/2025	10:43:25.572	150		42.95
			150	42.95
			150	42.95
31/03/2025	10:43:11.998	1		43.005
			1	43.005
			1	43.005
31/03/2025	10:43:04.129	10		43.035
			10	43.035
			10	43.035
31/03/2025	10:42:57.012	37		43.02
			37	43.02
			37	43.02
31/03/2025	10:42:43.086	746		43.02
			542	43.02
			746	43.02
			204	43.02
31/03/2025	10:42:38.118	150		43.02
			150	43.02
			150	43.02
31/03/2025	10:42:37.471	150		43.02
			2	43.02
			48	43.02
			150	43.02
			100	43.02
31/03/2025	10:42:36.830	150		43.02
			150	43.02
			150	43.02
31/03/2025	10:41:05.546	150		43.11
			150	43.11
			150	43.11

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

Nvidia Corp.

Bid: 97.71 / Ask: 97.74
Volume: 400 536
-3.06%

Top 5 Turnover

Realtime Quotes
Last Update:
31/03/2025 @ 12:57:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice