Tradegate Exchange

RWE AG

292

270

28.72

Date	Time	Volume	Order Volume	Price
15/01/2025	13:31:47.555	350		28.72
			340	28.72
			10	28.72
			350	28.72
15/01/2025	13:31:14.908	2 750		28.71
			2 750	28.71
			2 750	28.71
15/01/2025	13:30:02.052	14		28.70
			14	28.70
			14	28.70
15/01/2025	13:28:40.911	70		28.69
			70	28.69
			70	28.69
15/01/2025	13:28:25.450	30		28.69
			30	28.69
			30	28.69
15/01/2025	13:25:31.881	7		28.66
			7	28.66
			7	28.66
15/01/2025	13:24:34.696	18		28.66
			18	28.66
			18	28.66
15/01/2025	13:24:24.185	160		28.66
			160	28.66
			160	28.66
15/01/2025	13:21:36.840	2		28.65
			2	28.65
			2	28.65
15/01/2025	13:21:15.249	340		28.66
			340	28.66
			340	28.66
15/01/2025	13:21:00.944	100		28.66
			100	28.66
			100	28.66
15/01/2025	13:20:40.601	200		28.66
			200	28.66
			200	28.66
15/01/2025	13:20:27.546	1 000		28.65
			1 000	28.65
			1 000	28.65
15/01/2025	13:20:27.485	282		28.65
			62	28.65
			282	28.65
			220	28.65
15/01/2025	13:20:16.356	70		28.66
			70	28.66
			70	28.66
15/01/2025	13:19:43.575	10		28.67
			10	28.67
			10	28.67
15/01/2025	13:19:04.944	50		28.66
			50	28.66
			50	28.66
15/01/2025	13:18:59.614	6		28.67
			6	28.67
			6	28.67
15/01/2025	13:18:46.237	5		28.68
			5	28.68
			5	28.68
15/01/2025	13:18:14.689	22		28.68
			22	28.68
			22	28.68
15/01/2025	13:16:13.386	6		28.69
			6	28.69
			6	28.69
15/01/2025	13:12:52.172	100		28.68
			100	28.68
			100	28.68
15/01/2025	13:10:42.587	150		28.68
			150	28.68
			150	28.68
15/01/2025	13:10:35.300	100		28.69
			100	28.69
			100	28.69
15/01/2025	13:09:55.594	3		28.69
			3	28.69
			3	28.69
15/01/2025	13:09:47.864	330		28.68
			330	28.68
			330	28.68
15/01/2025	13:08:48.994	30		28.65
			30	28.65
			30	28.65
15/01/2025	13:04:35.852	100		28.66
			100	28.66
			100	28.66
15/01/2025	13:04:20.479	4		28.67
			4	28.67
			4	28.67
15/01/2025	13:03:58.159	455		28.67
			455	28.67
			455	28.67
15/01/2025	13:03:05.660	369		28.67
			369	28.67
			369	28.67
15/01/2025	13:02:57.963	2		28.68
			2	28.68
			2	28.68
15/01/2025	13:02:46.437	4		28.68
			4	28.68
			4	28.68
15/01/2025	12:59:11.687	100		28.70
			100	28.70
			100	28.70
15/01/2025	12:56:13.553	36		28.68
			36	28.68
			36	28.68
15/01/2025	12:55:22.994	47		28.67
			47	28.67
			47	28.67
15/01/2025	12:53:33.888	1 250		28.66
			1 250	28.66
			1 250	28.66
15/01/2025	12:50:37.255	26		28.65
			26	28.65
			26	28.65
15/01/2025	12:48:46.298	10		28.66
			10	28.66
			10	28.66
15/01/2025	12:48:43.783	10		28.65
			10	28.65
			10	28.65
15/01/2025	12:47:57.284	17		28.65
			17	28.65
			17	28.65
15/01/2025	12:46:26.298	400		28.64
			400	28.64
			400	28.64
15/01/2025	12:41:51.590	10		28.65
			10	28.65
			10	28.65
15/01/2025	12:40:21.970	2 750		28.64
			2 750	28.64
			2 750	28.64
15/01/2025	12:38:30.302	74		28.65
			74	28.65
			74	28.65
15/01/2025	12:37:42.659	50		28.65
			50	28.65
			50	28.65
15/01/2025	12:36:48.881	400		28.64
			400	28.64
			400	28.64
15/01/2025	12:35:18.720	20		28.65
			20	28.65
			20	28.65
15/01/2025	12:33:03.828	200		28.68
			200	28.68
			200	28.68
15/01/2025	12:32:03.972	250		28.70
			250	28.70
			250	28.70
15/01/2025	12:30:30.822	250		28.69
			250	28.69
			250	28.69
15/01/2025	12:26:22.559	50		28.69
			50	28.69
			50	28.69
15/01/2025	12:25:22.368	40		28.71
			40	28.71
			40	28.71
15/01/2025	12:25:17.868	350		28.70
			350	28.70
			350	28.70
15/01/2025	12:25:17.697	2 750		28.70
			2 750	28.70
			2 750	28.70
15/01/2025	12:24:05.567	3		28.69
			3	28.69
			3	28.69
15/01/2025	12:20:59.874	40		28.67
			40	28.67
			40	28.67
15/01/2025	12:20:02.695	15		28.70
			15	28.70
			15	28.70
15/01/2025	12:19:41.393	4		28.70
			4	28.70
			4	28.70
15/01/2025	12:18:41.807	32		28.70
			32	28.70
			32	28.70
15/01/2025	12:16:51.641	30		28.69
			30	28.69
			30	28.69
15/01/2025	12:16:27.494	20		28.70
			20	28.70
			20	28.70
15/01/2025	12:16:06.595	1		28.70
			1	28.70
			1	28.70
15/01/2025	12:14:54.627	2 250		28.71
			2 250	28.71
			2 250	28.71
15/01/2025	12:14:49.986	200		28.71
			200	28.71
			200	28.71
15/01/2025	12:13:29.825	500		28.69
			500	28.69
			500	28.69
15/01/2025	12:13:15.153	150		28.68
			150	28.68
			150	28.68
15/01/2025	12:10:03.528	60		28.67
			60	28.67
			60	28.67
15/01/2025	12:09:14.878	200		28.68
			200	28.68
			200	28.68
15/01/2025	12:07:02.773	177		28.68
			177	28.68
			177	28.68
15/01/2025	12:06:28.508	50		28.69
			50	28.69
			50	28.69
15/01/2025	12:05:57.911	100		28.69
			100	28.69
			100	28.69
15/01/2025	12:05:40.170	80		28.69
			80	28.69
			80	28.69
15/01/2025	12:05:23.341	190		28.70
			190	28.70
			190	28.70
15/01/2025	12:03:43.847	2 000		28.71
			2 000	28.71
			2 000	28.71
15/01/2025	12:03:30.888	3 000		28.71
			3 000	28.71
			3 000	28.71
15/01/2025	12:00:38.258	1 000		28.71
			1 000	28.71
			1 000	28.71
15/01/2025	11:59:45.327	20		28.69
			20	28.69
			20	28.69
15/01/2025	11:55:01.235	5		28.69
			5	28.69
			5	28.69
15/01/2025	11:53:26.190	55		28.68
			55	28.68
			55	28.68
15/01/2025	11:52:35.399	300		28.67
			300	28.67
			300	28.67
15/01/2025	11:47:07.617	150		28.68
			150	28.68
			150	28.68
15/01/2025	11:46:59.628	100		28.68
			100	28.68
			100	28.68
15/01/2025	11:46:57.991	2		28.68
			2	28.68
			2	28.68
15/01/2025	11:45:39.540	2		28.69
			2	28.69
			2	28.69
15/01/2025	11:44:44.241	150		28.68
			150	28.68
			150	28.68
15/01/2025	11:42:27.473	550		28.68
			550	28.68
			550	28.68
15/01/2025	11:39:34.106	150		28.66
			150	28.66
			150	28.66
15/01/2025	11:35:46.880	4		28.69
			4	28.69
			4	28.69
15/01/2025	11:34:24.058	35		28.68
			35	28.68
			35	28.68
15/01/2025	11:34:15.111	140		28.70
			140	28.70
			140	28.70
15/01/2025	11:31:20.716	140		28.74
			140	28.74
			140	28.74
15/01/2025	11:29:22.974	1 000		28.71
			1 000	28.71
			1 000	28.71
15/01/2025	11:29:16.217	35		28.73
			35	28.73
			35	28.73
15/01/2025	11:27:55.230	12		28.70
			12	28.70
			12	28.70
15/01/2025	11:27:05.366	100		28.70
			100	28.70
			100	28.70
15/01/2025	11:26:22.788	90		28.69
			90	28.69
			90	28.69
15/01/2025	11:24:15.472	150		28.68
			150	28.68
			150	28.68
15/01/2025	11:23:55.187	250		28.68
			250	28.68
			250	28.68
15/01/2025	11:23:26.992	15		28.67
			15	28.67
			15	28.67
15/01/2025	11:23:18.417	100		28.67
			100	28.67
			100	28.67
15/01/2025	11:21:40.171	200		28.68
			200	28.68
			200	28.68
15/01/2025	11:21:15.888	100		28.67
			100	28.67
			100	28.67
15/01/2025	11:20:21.657	85		28.68
			85	28.68
			85	28.68
15/01/2025	11:19:45.147	10		28.67
			10	28.67
			10	28.67
15/01/2025	11:19:07.702	80		28.66
			80	28.66
			80	28.66
15/01/2025	11:18:56.255	70		28.66
			70	28.66
			70	28.66
15/01/2025	11:18:32.676	50		28.66
			50	28.66
			50	28.66
15/01/2025	11:18:29.532	50		28.67
			50	28.67
			50	28.67
15/01/2025	11:16:58.753	140		28.67
			140	28.67
			140	28.67
15/01/2025	11:15:33.272	1		28.67
			1	28.67
			1	28.67
15/01/2025	11:14:44.026	70		28.67
			70	28.67
			70	28.67
15/01/2025	11:13:21.778	50		28.67
			50	28.67
			50	28.67
15/01/2025	11:12:07.952	351		28.67
			351	28.67
			351	28.67
15/01/2025	11:11:40.781	1 700		28.67
			1 700	28.67
			1 700	28.67
15/01/2025	11:11:08.559	300		28.67
			300	28.67
			300	28.67
15/01/2025	11:09:51.244	349		28.66
			349	28.66
			349	28.66
15/01/2025	11:08:12.214	50		28.65
			50	28.65
			50	28.65
15/01/2025	11:07:53.868	1		28.66
			1	28.66
			1	28.66
15/01/2025	11:07:44.736	200		28.65
			200	28.65
			200	28.65
15/01/2025	11:06:04.265	12		28.67
			12	28.67
			12	28.67
15/01/2025	11:05:46.865	150		28.67
			150	28.67
			150	28.67
15/01/2025	11:03:30.489	200		28.68
			200	28.68
			200	28.68
15/01/2025	11:02:38.163	40		28.68
			40	28.68
			40	28.68
15/01/2025	11:00:17.563	2		28.66
			2	28.66
			2	28.66
15/01/2025	10:57:14.339	33		28.62
			33	28.62
			33	28.62
15/01/2025	10:55:43.016	50		28.64
			50	28.64
			50	28.64
15/01/2025	10:55:27.455	20		28.63
			20	28.63
			20	28.63
15/01/2025	10:53:36.830	1		28.61
			1	28.61
			1	28.61
15/01/2025	10:53:06.130	1		28.60
			1	28.60
			1	28.60
15/01/2025	10:50:11.709	22		28.62
			22	28.62
			22	28.62
15/01/2025	10:48:15.630	470		28.64
			470	28.64
			470	28.64
15/01/2025	10:46:32.645	60		28.65
			60	28.65
			60	28.65
15/01/2025	10:45:43.014	75		28.66
			75	28.66
			75	28.66
15/01/2025	10:44:36.635	400		28.65
			400	28.65
			400	28.65
15/01/2025	10:42:56.807	2		28.60
			2	28.60
			2	28.60
15/01/2025	10:42:32.081	100		28.62
			100	28.62
			100	28.62
15/01/2025	10:42:00.199	1 000		28.62
			1 000	28.62
			1 000	28.62
15/01/2025	10:41:55.695	50		28.62
			50	28.62
			50	28.62
15/01/2025	10:41:32.179	75		28.62
			75	28.62
			75	28.62
15/01/2025	10:41:14.267	50		28.62
			50	28.62
			50	28.62
15/01/2025	10:39:13.517	50		28.64
			50	28.64
			50	28.64
15/01/2025	10:38:36.590	1		28.64
			1	28.64
			1	28.64
15/01/2025	10:37:54.137	88		28.64
			88	28.64
			88	28.64
15/01/2025	10:37:41.147	1 500		28.64
			1 500	28.64
			1 500	28.64
15/01/2025	10:37:38.508	150		28.65
			150	28.65
			150	28.65
15/01/2025	10:37:37.513	52		28.64
			52	28.64
			52	28.64
15/01/2025	10:36:32.553	140		28.65
			140	28.65
			140	28.65
15/01/2025	10:36:02.904	20		28.64
			20	28.64
			20	28.64
15/01/2025	10:35:11.408	3 000		28.61
			3 000	28.61
			3 000	28.61
15/01/2025	10:35:02.730	200		28.63
			200	28.63
			200	28.63
15/01/2025	10:34:00.474	100		28.68
			100	28.68
			100	28.68
15/01/2025	10:32:23.449	3 000		28.61
			3 000	28.61
			3 000	28.61
15/01/2025	10:31:11.623	5		28.58
			5	28.58
			5	28.58
15/01/2025	10:29:36.975	10		28.57
			10	28.57
			10	28.57
15/01/2025	10:25:31.961	200		28.55
			200	28.55
			200	28.55
15/01/2025	10:24:57.975	90		28.55
			90	28.55
			90	28.55
15/01/2025	10:24:16.486	33		28.55
			33	28.55
			33	28.55
15/01/2025	10:23:54.183	53		28.54
			53	28.54
			53	28.54
15/01/2025	10:23:28.040	6		28.55
			6	28.55
			6	28.55
15/01/2025	10:23:23.272	1 000		28.55
			1 000	28.55
			1 000	28.55
15/01/2025	10:22:15.373	200		28.52
			200	28.52
			200	28.52
15/01/2025	10:22:04.615	500		28.54
			500	28.54
			500	28.54
15/01/2025	10:22:00.691	100		28.55
			100	28.55
			100	28.55
15/01/2025	10:21:35.747	300		28.54
			300	28.54
			300	28.54
15/01/2025	10:19:58.256	35		28.57
			35	28.57
			35	28.57
15/01/2025	10:19:24.313	500		28.54
			500	28.54
			500	28.54
15/01/2025	10:19:07.311	70		28.55
			70	28.55
			70	28.55
15/01/2025	10:17:35.363	175		28.53
			175	28.53
			175	28.53
15/01/2025	10:16:13.692	11		28.53
			11	28.53
			11	28.53
15/01/2025	10:16:11.352	50		28.54
			50	28.54
			50	28.54
15/01/2025	10:15:29.993	500		28.55
			500	28.55
			500	28.55
15/01/2025	10:15:27.243	100		28.55
			100	28.55
			100	28.55
15/01/2025	10:14:35.075	10		28.55
			10	28.55
			10	28.55
15/01/2025	10:14:02.675	100		28.52
			100	28.52
			100	28.52
15/01/2025	10:13:06.150	43		28.50
			43	28.50
			43	28.50
15/01/2025	10:12:40.462	25		28.50
			25	28.50
			25	28.50
15/01/2025	10:10:58.174	1 250		28.49
			1 250	28.49
			1 250	28.49
15/01/2025	10:09:05.322	100		28.50
			100	28.50
			100	28.50
15/01/2025	10:08:34.536	10		28.50
			10	28.50
			10	28.50
15/01/2025	10:07:03.500	14		28.48
			14	28.48
			14	28.48
15/01/2025	10:06:08.698	100		28.50
			100	28.50
			100	28.50
15/01/2025	10:06:00.820	400		28.51
			400	28.51
			400	28.51
15/01/2025	10:04:39.489	3		28.50
			3	28.50
			3	28.50
15/01/2025	10:04:26.094	3		28.51
			3	28.51
			3	28.51
15/01/2025	10:03:23.965	3		28.52
			3	28.52
			3	28.52
15/01/2025	10:01:18.925	300		28.49
			300	28.49
			300	28.49
15/01/2025	10:00:40.106	375		28.48
			375	28.48
			375	28.48
15/01/2025	09:59:32.226	500		28.48
			500	28.48
			500	28.48
15/01/2025	09:58:58.354	36		28.49
			1	28.49
			36	28.49
			35	28.49
15/01/2025	09:58:34.704	4		28.49
			4	28.49
			4	28.49
15/01/2025	09:58:25.214	125		28.48
			125	28.48
			125	28.48
15/01/2025	09:57:15.352	36		28.49
			36	28.49
			36	28.49
15/01/2025	09:54:29.246	250		28.50
			250	28.50
			250	28.50
15/01/2025	09:54:23.169	2 000		28.50
			2 000	28.50
			2 000	28.50
15/01/2025	09:54:00.045	351		28.50
			351	28.50
			351	28.50
15/01/2025	09:52:34.070	777		28.51
			777	28.51
			777	28.51
15/01/2025	09:52:27.845	15		28.51
			15	28.51
			15	28.51
15/01/2025	09:51:47.159	5		28.50
			5	28.50
			5	28.50
15/01/2025	09:50:43.787	1 250		28.49
			1 250	28.49
			1 250	28.49
15/01/2025	09:46:51.323	20		28.47
			20	28.47
			20	28.47
15/01/2025	09:45:14.958	1 000		28.48
			1 000	28.48
			1 000	28.48
15/01/2025	09:44:53.414	20		28.47
			20	28.47
			20	28.47
15/01/2025	09:44:36.524	40		28.48
			40	28.48
			40	28.48
15/01/2025	09:44:16.438	50		28.48
			50	28.48
			50	28.48
15/01/2025	09:42:28.969	720		28.44
			720	28.44
			720	28.44
15/01/2025	09:41:57.455	50		28.42
			50	28.42
			50	28.42
15/01/2025	09:39:33.254	50		28.45
			50	28.45
			50	28.45
15/01/2025	09:39:12.213	100		28.45
			100	28.45
			100	28.45
15/01/2025	09:39:10.297	2		28.46
			2	28.46
			2	28.46
15/01/2025	09:38:52.248	100		28.45
			100	28.45
			100	28.45
15/01/2025	09:38:12.874	100		28.45
			100	28.45
			100	28.45
15/01/2025	09:35:19.618	158		28.44
			158	28.44
			158	28.44
15/01/2025	09:33:55.674	100		28.44
			100	28.44
			100	28.44
15/01/2025	09:33:26.503	55		28.43
			55	28.43
			55	28.43
15/01/2025	09:32:49.461	175		28.43
			175	28.43
			175	28.43
15/01/2025	09:30:30.977	23		28.46
			23	28.46
			23	28.46
15/01/2025	09:30:20.645	363		28.44
			363	28.44
			363	28.44
15/01/2025	09:26:21.689	20		28.40
			20	28.40
			20	28.40
15/01/2025	09:26:11.288	94		28.40
			94	28.40
			94	28.40
15/01/2025	09:25:45.980	50		28.41
			50	28.41
			50	28.41
15/01/2025	09:22:34.359	5		28.44
			5	28.44
			5	28.44
15/01/2025	09:21:25.533	49		28.43
			49	28.43
			49	28.43
15/01/2025	09:21:20.590	20		28.43
			20	28.43
			20	28.43
15/01/2025	09:17:11.051	256		28.46
			256	28.46
			256	28.46
15/01/2025	09:14:36.427	54		28.43
			54	28.43
			54	28.43
15/01/2025	09:11:09.463	300		28.46
			300	28.46
			300	28.46
15/01/2025	09:10:36.678	9		28.47
			9	28.47
			9	28.47
15/01/2025	09:09:42.101	250		28.50
			250	28.50
			250	28.50
15/01/2025	09:09:36.379	100		28.51
			100	28.51
			100	28.51
15/01/2025	09:07:34.536	1 250		28.51
			1 250	28.51
			1 250	28.51
15/01/2025	09:07:20.106	300		28.50
			300	28.50
			300	28.50
15/01/2025	09:07:19.262	2 000		28.50
			2 000	28.50
			2 000	28.50
15/01/2025	09:07:12.610	2 000		28.50
			2 000	28.50
			2 000	28.50
15/01/2025	09:07:08.108	2 250		28.50
			2 250	28.50
			2 250	28.50
15/01/2025	09:07:07.998	2 250		28.50
			2 250	28.50
			2 250	28.50
15/01/2025	09:05:41.726	98		28.49
			98	28.49
			98	28.49
15/01/2025	09:03:20.068	20		28.50
			20	28.50
			20	28.50
15/01/2025	09:03:15.739	10		28.50
			10	28.50
			10	28.50
15/01/2025	09:02:23.013	40		28.57
			40	28.57
			40	28.57
15/01/2025	08:58:57.254	10		28.53
			10	28.53
			10	28.53
15/01/2025	08:56:38.430	750		28.40
			750	28.40
			552	28.40
			98	28.40
			100	28.40
15/01/2025	08:51:59.713	10		28.53
			10	28.53
			10	28.53
15/01/2025	08:51:46.286	125		28.53
			125	28.53
			125	28.53
15/01/2025	08:49:46.637	150		28.53
			150	28.53
			150	28.53
15/01/2025	08:47:21.935	750		28.50
			750	28.50
			750	28.50
15/01/2025	08:47:21.557	450		28.50
			200	28.50
			250	28.50
			450	28.50
15/01/2025	08:47:13.650	500		28.48
			500	28.48
			500	28.48
15/01/2025	08:46:59.312	500		28.47
			500	28.47
			500	28.47
15/01/2025	08:44:21.474	3		28.47
			3	28.47
			3	28.47
15/01/2025	08:43:35.076	10		28.47
			10	28.47
			10	28.47
15/01/2025	08:41:12.411	418		28.43
			418	28.43
			98	28.43
			20	28.43
			300	28.43
15/01/2025	08:37:32.687	15		28.49
			15	28.49
			15	28.49
15/01/2025	08:36:14.934	26		28.49
			26	28.49
			26	28.49
15/01/2025	08:33:19.780	3		28.49
			3	28.49
			3	28.49
15/01/2025	08:30:06.907	1		28.43
			1	28.43
			1	28.43
15/01/2025	08:27:07.533	200		28.49
			200	28.49
			200	28.49
15/01/2025	08:19:06.781	35		28.45
			35	28.45
			35	28.45
15/01/2025	08:18:15.637	201		28.48
			201	28.48
			201	28.48
15/01/2025	08:17:54.521	200		28.49
			145	28.49
			55	28.49
			200	28.49
15/01/2025	08:15:03.409	100		28.49
			100	28.49
			100	28.49
15/01/2025	08:14:38.518	50		28.49
			50	28.49
			50	28.49
15/01/2025	08:07:03.184	100		28.49
			50	28.49
			50	28.49
			100	28.49
15/01/2025	08:06:33.402	450		28.49
			450	28.49
			450	28.49
15/01/2025	08:03:48.485	17		28.49
			17	28.49
			17	28.49
15/01/2025	08:00:33.028	7		28.44
			7	28.44
			7	28.44
15/01/2025	08:00:24.972	3		28.49
			3	28.49
			3	28.49
15/01/2025	08:00:20.882	109		28.49
			50	28.49
			109	28.49
			9	28.49
			50	28.49
15/01/2025	08:00:16.051	450		28.49
			300	28.49
			450	28.49
			150	28.49
15/01/2025	08:00:01.519	989		28.49
			20	28.49
			67	28.49
			59	28.49
			250	28.49
			100	28.49
			2	28.49
			100	28.49
			700	28.49
			80	28.49
			39	28.49
			561	28.49

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
8AM ‘til 10PM

Today’s Leader

D-Wave Quantum Inc. Bid: 5.258 / Ask: 5.284
Volume: 2 551 526
+14.72%

Top 5 Turnover

Realtime Quotes
Last Update:
15/01/2025 @ 13:33:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice