Tradegate Exchange

Rheinmetall AG

2924

1393

1367.00

Date	Time	Volume	Order Volume	Price
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
20/03/2025	09:24:34.912	6		1 379.00
			6	1 379.00
			6	1 379.00
20/03/2025	09:24:18.877	3		1 379.00
			3	1 379.00
			3	1 379.00
20/03/2025	09:24:18.481	12		1 378.00
			2	1 378.00
			10	1 378.00
			12	1 378.00
20/03/2025	09:24:18.332	1		1 380.50
			1	1 380.50
			1	1 380.50
20/03/2025	09:24:08.193	20		1 379.00
			20	1 379.00
			20	1 379.00
20/03/2025	09:24:02.197	7		1 378.00
			7	1 378.00
			7	1 378.00
20/03/2025	09:24:01.785	1		1 378.00
			1	1 378.00
			1	1 378.00
20/03/2025	09:23:56.149	1		1 378.50
			1	1 378.50
			1	1 378.50
20/03/2025	09:23:55.146	3		1 378.00
			1	1 378.00
			1	1 378.00
			2	1 378.00
			2	1 378.00
20/03/2025	09:23:38.970	11		1 376.50
			11	1 376.50
			11	1 376.50
20/03/2025	09:23:37.040	40		1 377.00
			40	1 377.00
			40	1 377.00
20/03/2025	09:23:36.200	1		1 378.50
			1	1 378.50
			1	1 378.50
20/03/2025	09:23:35.930	7		1 378.50
			5	1 378.50
			7	1 378.50
			1	1 378.50
			1	1 378.50
20/03/2025	09:23:35.648	61		1 377.50
			1	1 377.50
			1	1 377.50
			1	1 377.50
			5	1 377.50
			40	1 377.50
			2	1 377.50
			11	1 377.50
			2	1 377.50
			20	1 377.50
			32	1 377.50
			3	1 377.50
			4	1 377.50
20/03/2025	09:22:42.286	40		1 376.50
			40	1 376.50
			40	1 376.50
20/03/2025	09:22:40.433	1		1 376.50
			1	1 376.50
			1	1 376.50
20/03/2025	09:22:39.825	5		1 376.50
			5	1 376.50
			5	1 376.50
20/03/2025	09:22:39.524	3		1 376.50
			3	1 376.50
			3	1 376.50
20/03/2025	09:22:38.927	1		1 376.50
			1	1 376.50
			1	1 376.50
20/03/2025	09:22:32.174	30		1 376.50
			30	1 376.50
			30	1 376.50
20/03/2025	09:22:31.874	1		1 375.50
			1	1 375.50
			1	1 375.50
20/03/2025	09:22:31.569	1		1 376.50
			1	1 376.50
			1	1 376.50
20/03/2025	09:22:19.067	1		1 376.50
			1	1 376.50
			1	1 376.50
20/03/2025	09:22:18.834	33		1 374.50
			1	1 374.50
			13	1 374.50
			7	1 374.50
			9	1 374.50
			10	1 374.50
			10	1 374.50
			5	1 374.50
			11	1 374.50
20/03/2025	09:22:01.937	20		1 375.00
			20	1 375.00
			20	1 375.00
20/03/2025	09:21:55.033	1		1 376.00
			1	1 376.00
			1	1 376.00
20/03/2025	09:21:52.884	5		1 377.00
			5	1 377.00
			5	1 377.00
20/03/2025	09:21:48.554	1		1 377.00
			1	1 377.00
			1	1 377.00
20/03/2025	09:21:46.492	1		1 377.00
			1	1 377.00
			1	1 377.00
20/03/2025	09:21:41.832	2		1 377.00
			2	1 377.00
			2	1 377.00
20/03/2025	09:21:40.330	4		1 377.50
			4	1 377.50
			4	1 377.50
20/03/2025	09:21:33.992	1		1 377.50
			1	1 377.50
			1	1 377.50
20/03/2025	09:21:27.759	10		1 377.00
			10	1 377.00
			10	1 377.00
20/03/2025	09:21:27.534	1		1 377.00
			1	1 377.00
			1	1 377.00
20/03/2025	09:21:19.836	1		1 379.00
			1	1 379.00
			1	1 379.00
20/03/2025	09:21:09.254	7		1 378.50
			7	1 378.50
			7	1 378.50
20/03/2025	09:21:04.264	5		1 379.00
			5	1 379.00
			5	1 379.00
20/03/2025	09:21:01.531	3		1 378.00
			3	1 378.00
			3	1 378.00
20/03/2025	09:20:58.431	1		1 380.00
			1	1 380.00
			1	1 380.00
20/03/2025	09:20:57.579	8		1 378.50
			8	1 378.50
			8	1 378.50
20/03/2025	09:20:54.731	3		1 380.00
			3	1 380.00
			3	1 380.00
20/03/2025	09:20:54.039	7		1 379.00
			7	1 379.00
			7	1 379.00
20/03/2025	09:20:53.903	10		1 379.00
			10	1 379.00
			2	1 379.00
			8	1 379.00
20/03/2025	09:20:35.918	40		1 385.50
			40	1 385.50
			40	1 385.50
20/03/2025	09:20:32.421	3		1 386.50
			3	1 386.50
			3	1 386.50
20/03/2025	09:20:30.681	5		1 385.00
			5	1 385.00
			5	1 385.00
20/03/2025	09:20:22.333	3		1 384.00
			3	1 384.00
			3	1 384.00
20/03/2025	09:20:19.259	2		1 384.00
			2	1 384.00
			2	1 384.00
20/03/2025	09:20:18.573	25		1 384.00
			25	1 384.00
			25	1 384.00
20/03/2025	09:20:13.482	10		1 386.00
			10	1 386.00
			10	1 386.00
20/03/2025	09:20:11.885	10		1 385.00
			10	1 385.00
			10	1 385.00
20/03/2025	09:20:10.808	10		1 384.00
			10	1 384.00
			10	1 384.00
20/03/2025	09:20:02.487	32		1 383.50
			32	1 383.50
			32	1 383.50
20/03/2025	09:20:02.372	5		1 383.50
			5	1 383.50
			5	1 383.50
20/03/2025	09:20:01.150	10		1 383.00
			10	1 383.00
			10	1 383.00
20/03/2025	09:20:01.012	10		1 382.00
			10	1 382.00
			10	1 382.00
20/03/2025	09:19:58.366	40		1 381.50
			40	1 381.50
			40	1 381.50
20/03/2025	09:19:47.283	37		1 382.00
			13	1 382.00
			1	1 382.00
			2	1 382.00
			15	1 382.00
			25	1 382.00
			1	1 382.00
			1	1 382.00
			1	1 382.00
			1	1 382.00
			3	1 382.00
			11	1 382.00
20/03/2025	09:19:04.867	5		1 382.00
			5	1 382.00
			5	1 382.00
20/03/2025	09:19:04.212	6		1 381.50
			6	1 381.50
			6	1 381.50
20/03/2025	09:18:59.044	1		1 383.50
			1	1 383.50
			1	1 383.50
20/03/2025	09:18:51.536	6		1 383.00
			6	1 383.00
			6	1 383.00
20/03/2025	09:18:49.067	3		1 384.00
			3	1 384.00
			3	1 384.00
20/03/2025	09:18:48.555	10		1 383.50
			10	1 383.50
			10	1 383.50
20/03/2025	09:18:48.340	2		1 383.50
			2	1 383.50
			2	1 383.50
20/03/2025	09:18:47.869	20		1 383.50
			20	1 383.50
			20	1 383.50
20/03/2025	09:18:47.559	40		1 383.50
			40	1 383.50
			40	1 383.50
20/03/2025	09:18:44.918	40		1 383.50
			40	1 383.50
			40	1 383.50
20/03/2025	09:18:36.772	20		1 384.50
			6	1 384.50
			14	1 384.50
			5	1 384.50
			5	1 384.50
			10	1 384.50
20/03/2025	09:18:21.195	1		1 382.00
			1	1 382.00
			1	1 382.00
20/03/2025	09:18:18.376	1		1 382.00
			1	1 382.00
			1	1 382.00
20/03/2025	09:18:17.283	8		1 382.50
			8	1 382.50
			8	1 382.50
20/03/2025	09:18:07.208	5		1 384.00
			5	1 384.00
			5	1 384.00
20/03/2025	09:18:03.220	3		1 384.00
			2	1 384.00
			3	1 384.00
			1	1 384.00
20/03/2025	09:18:01.641	3		1 385.50
			3	1 385.50
			3	1 385.50
20/03/2025	09:18:01.138	3		1 386.00
			3	1 386.00
			3	1 386.00
20/03/2025	09:17:52.142	2		1 388.50
			2	1 388.50
			2	1 388.50
20/03/2025	09:17:51.616	38		1 389.50
			1	1 389.50
			1	1 389.50
			35	1 389.50
			38	1 389.50
			1	1 389.50
20/03/2025	09:17:50.770	96		1 389.50
			36	1 389.50
			20	1 389.50
			40	1 389.50
			71	1 389.50
			25	1 389.50
20/03/2025	09:17:38.814	40		1 389.50
			40	1 389.50
			40	1 389.50
20/03/2025	09:17:35.026	1		1 390.00
			1	1 390.00
			1	1 390.00
20/03/2025	09:17:33.730	8		1 389.50
			8	1 389.50
			8	1 389.50
20/03/2025	09:17:30.053	4		1 389.00
			4	1 389.00
			4	1 389.00
20/03/2025	09:17:27.805	7		1 389.50
			7	1 389.50
			7	1 389.50
20/03/2025	09:17:22.673	10		1 387.50
			10	1 387.50
			10	1 387.50
20/03/2025	09:17:20.034	1		1 388.00
			1	1 388.00
			1	1 388.00
20/03/2025	09:17:18.919	1		1 386.50
			1	1 386.50
			1	1 386.50
20/03/2025	09:17:12.129	15		1 385.00
			15	1 385.00
			15	1 385.00
20/03/2025	09:17:11.408	10		1 386.00
			10	1 386.00
			10	1 386.00
20/03/2025	09:17:01.682	1		1 388.50
			1	1 388.50
			1	1 388.50
20/03/2025	09:16:53.181	6		1 389.00
			6	1 389.00
			6	1 389.00
20/03/2025	09:16:52.512	1		1 386.50
			1	1 386.50
			1	1 386.50
20/03/2025	09:16:50.293	2		1 389.00
			2	1 389.00
			2	1 389.00
20/03/2025	09:16:48.762	2		1 389.50
			2	1 389.50
			2	1 389.50
20/03/2025	09:16:48.439	8		1 390.50
			8	1 390.50
			8	1 390.50
20/03/2025	09:16:46.674	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	09:16:36.257	1		1 389.00
			1	1 389.00
			1	1 389.00
20/03/2025	09:16:27.051	3		1 389.50
			3	1 389.50
			3	1 389.50
20/03/2025	09:16:23.989	15		1 389.00
			15	1 389.00
			15	1 389.00
20/03/2025	09:16:23.584	8		1 389.50
			8	1 389.50
			8	1 389.50
20/03/2025	09:16:22.368	6		1 390.00
			6	1 390.00
			4	1 390.00
			2	1 390.00
20/03/2025	09:16:14.089	20		1 390.00
			20	1 390.00
			10	1 390.00
			10	1 390.00
20/03/2025	09:16:13.249	4		1 389.00
			4	1 389.00
			4	1 389.00
20/03/2025	09:16:12.978	44		1 388.00
			40	1 388.00
			44	1 388.00
			4	1 388.00
20/03/2025	09:16:12.032	76		1 388.00
			16	1 388.00
			40	1 388.00
			60	1 388.00
			36	1 388.00
20/03/2025	09:16:07.840	20		1 388.00
			20	1 388.00
			20	1 388.00
20/03/2025	09:16:07.724	20		1 388.00
			20	1 388.00
			20	1 388.00
20/03/2025	09:16:06.067	1		1 387.00
			1	1 387.00
			1	1 387.00
20/03/2025	09:16:01.130	3		1 387.00
			3	1 387.00
			3	1 387.00
20/03/2025	09:16:00.231	13		1 386.00
			8	1 386.00
			5	1 386.00
			13	1 386.00
20/03/2025	09:15:58.199	9		1 385.50
			9	1 385.50
			9	1 385.50
20/03/2025	09:15:55.853	1		1 385.50
			1	1 385.50
			1	1 385.50
20/03/2025	09:15:54.520	8		1 384.50
			1	1 384.50
			1	1 384.50
			6	1 384.50
			8	1 384.50
20/03/2025	09:15:32.440	3		1 380.50
			3	1 380.50
			3	1 380.50
20/03/2025	09:15:31.370	20		1 380.00
			20	1 380.00
			20	1 380.00
20/03/2025	09:15:27.994	1		1 380.50
			1	1 380.50
			1	1 380.50
20/03/2025	09:15:17.422	1		1 380.00
			1	1 380.00
			1	1 380.00
20/03/2025	09:15:07.867	1		1 379.50
			1	1 379.50
			1	1 379.50
20/03/2025	09:15:07.817	1		1 381.00
			1	1 381.00
			1	1 381.00
20/03/2025	09:15:04.584	7		1 379.50
			7	1 379.50
			7	1 379.50
20/03/2025	09:15:03.899	1		1 379.50
			1	1 379.50
			1	1 379.50
20/03/2025	09:15:02.102	1		1 380.00
			1	1 380.00
			1	1 380.00

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: 82.00 / Ask: 83.00
Volume: 124 888
+7.79%

Top 5 Turnover

Realtime Quotes
Last Update:
20/03/2025 @ 09:37:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice