Tradegate Exchange

RENK Group AG

1977

919

42.355

Date	Time	Volume	Order Volume	Price
20/03/2025	10:49:11.656	4 507		42.355
			38	42.355
			30	42.355
			275	42.355
			60	42.355
			150	42.355
			160	42.355
			600	42.355
			2 357	42.355
			96	42.355
			250	42.355
			50	42.355
			988	42.355
			110	42.355
			2 000	42.355
			96	42.355
			140	42.355
			300	42.355
			130	42.355
			96	42.355
			400	42.355
			3	42.355
			25	42.355
			20	42.355
			75	42.355
			125	42.355
			300	42.355
			140	42.355
20/03/2025	10:48:55.175	5 758		42.305
			753	42.305
			100	42.305
			55	42.305
			149	42.305
			407	42.305
			70	42.305
			200	42.305
			100	42.305
			48	42.305
			30	42.305
			100	42.305
			50	42.305
			25	42.305
			40	42.305
			300	42.305
			200	42.305
			2 000	42.305
			18	42.305
			27	42.305
			260	42.305
			2 000	42.305
			20	42.305
			60	42.305
			20	42.305
			1 258	42.305
			27	42.305
			1 000	42.305
			15	42.305
			16	42.305
			140	42.305
			400	42.305
			200	42.305
			200	42.305
			63	42.305
			58	42.305
			100	42.305
			100	42.305
			530	42.305
			250	42.305
			27	42.305
			100	42.305
20/03/2025	10:48:46.698	2 608		42.42
			200	42.42
			100	42.42
			100	42.42
			2	42.42
			150	42.42
			50	42.42
			50	42.42
			45	42.42
			25	42.42
			20	42.42
			200	42.42
			55	42.42
			28	42.42
			700	42.42
			100	42.42
			10	42.42
			50	42.42
			50	42.42
			50	42.42
			125	42.42
			10	42.42
			20	42.42
			40	42.42
			25	42.42
			2 036	42.42
			150	42.42
			100	42.42
			150	42.42
			100	42.42
			350	42.42
			125	42.42
20/03/2025	10:47:44.877	2 250		42.64
			200	42.64
			100	42.64
			140	42.64
			15	42.64
			30	42.64
			164	42.64
			23	42.64
			14	42.64
			14	42.64
			2 250	42.64
			1 000	42.64
			450	42.64
			100	42.64
20/03/2025	10:47:34.668	2 516		42.64
			125	42.64
			100	42.64
			130	42.64
			15	42.64
			10	42.64
			200	42.64
			15	42.64
			600	42.64
			10	42.64
			135	42.64
			110	42.64
			75	42.64
			10	42.64
			80	42.64
			40	42.64
			500	42.64
			51	42.64
			390	42.64
			25	42.64
			1 911	42.64
			400	42.64
			100	42.64
20/03/2025	10:47:28.280	9 343		42.70
			100	42.70
			100	42.70
			50	42.70
			40	42.70
			20	42.70
			30	42.70
			1 800	42.70
			100	42.70
			100	42.70
			3	42.70
			100	42.70
			80	42.70
			147	42.70
			230	42.70
			50	42.70
			250	42.70
			70	42.70
			100	42.70
			23	42.70
			10	42.70
			1 059	42.70
			74	42.70
			141	42.70
			20	42.70
			11	42.70
			26	42.70
			100	42.70
			200	42.70
			800	42.70
			5	42.70
			232	42.70
			70	42.70
			470	42.70
			500	42.70
			605	42.70
			350	42.70
			125	42.70
			100	42.70
			40	42.70
			2 000	42.70
			50	42.70
			75	42.70
			650	42.70
			1 276	42.70
			50	42.70
			100	42.70
			500	42.70
			250	42.70
			50	42.70
			250	42.70
			50	42.70
			100	42.70
			100	42.70
			100	42.70
			150	42.70
			100	42.70
			61	42.70
			40	42.70
			30	42.70
			125	42.70
			3 003	42.70
			400	42.70
			100	42.70
			150	42.70
			100	42.70
			20	42.70
			25	42.70
			100	42.70
			100	42.70
			150	42.70
			100	42.70
20/03/2025	10:47:13.290	3 517		43.00
			80	43.00
			150	43.00
			100	43.00
			212	43.00
			110	43.00
			300	43.00
			200	43.00
			100	43.00
			224	43.00
			100	43.00
			100	43.00
			70	43.00
			44	43.00
			12	43.00
			100	43.00
			100	43.00
			7	43.00
			25	43.00
			300	43.00
			15	43.00
			150	43.00
			100	43.00
			10	43.00
			50	43.00
			50	43.00
			50	43.00
			150	43.00
			100	43.00
			35	43.00
			100	43.00
			300	43.00
			50	43.00
			1 000	43.00
			15	43.00
			100	43.00
			100	43.00
			99	43.00
			1 586	43.00
			200	43.00
			40	43.00
			100	43.00
			300	43.00
20/03/2025	10:46:09.654	220		43.11
			140	43.11
			220	43.11
			80	43.11
20/03/2025	10:46:03.065	528		43.125
			528	43.125
			250	43.125
			278	43.125
20/03/2025	10:45:59.912	1 285		43.125
			990	43.125
			1 265	43.125
			100	43.125
			15	43.125
			150	43.125
			20	43.125
			5	43.125
			25	43.125
20/03/2025	10:45:45.878	1 741		43.125
			200	43.125
			26	43.125
			60	43.125
			120	43.125
			44	43.125
			100	43.125
			25	43.125
			200	43.125
			20	43.125
			25	43.125
			400	43.125
			800	43.125
			102	43.125
			296	43.125
			200	43.125
			10	43.125
			36	43.125
			10	43.125
			800	43.125
			8	43.125
20/03/2025	10:44:29.050	40		43.25
			40	43.25
			40	43.25
20/03/2025	10:44:28.253	178		43.27
			178	43.27
			178	43.27
20/03/2025	10:44:28.153	30		43.27
			30	43.27
			30	43.27
20/03/2025	10:44:28.126	670		43.27
			50	43.27
			10	43.27
			100	43.27
			230	43.27
			280	43.27
			492	43.27
			178	43.27
20/03/2025	10:44:00.060	20		43.30
			20	43.30
			20	43.30
20/03/2025	10:43:58.038	300		43.27
			300	43.27
			300	43.27
20/03/2025	10:43:49.756	3		43.35
			3	43.35
			3	43.35
20/03/2025	10:43:48.632	50		43.35
			20	43.35
			30	43.35
			50	43.35
20/03/2025	10:43:24.840	300		43.345
			300	43.345
			300	43.345
20/03/2025	10:43:23.533	40		43.385
			40	43.385
			40	43.385
20/03/2025	10:43:21.760	284		43.30
			284	43.30
			84	43.30
			100	43.30
			100	43.30
20/03/2025	10:43:19.751	1 125		43.30
			100	43.30
			25	43.30
			1 125	43.30
			1 000	43.30
20/03/2025	10:43:16.857	1 127		43.375
			1 127	43.375
			250	43.375
			677	43.375
			200	43.375
20/03/2025	10:43:08.244	480		43.375
			240	43.375
			40	43.375
			40	43.375
			80	43.375
			350	43.375
			10	43.375
			200	43.375
20/03/2025	10:42:17.790	500		43.515
			10	43.515
			500	43.515
			416	43.515
			74	43.515
20/03/2025	10:41:59.734	639		43.375
			84	43.375
			50	43.375
			300	43.375
			402	43.375
			1	43.375
			60	43.375
			227	43.375
			1	43.375
			10	43.375
			43	43.375
			50	43.375
			50	43.375
20/03/2025	10:40:07.919	300		43.40
			300	43.40
			300	43.40
20/03/2025	10:40:07.400	300		43.40
			250	43.40
			300	43.40
			50	43.40
20/03/2025	10:40:06.998	300		43.40
			95	43.40
			105	43.40
			100	43.40
			300	43.40
20/03/2025	10:40:06.335	300		43.40
			20	43.40
			278	43.40
			2	43.40
			300	43.40
20/03/2025	10:39:49.557	285		43.48
			70	43.48
			285	43.48
			100	43.48
			55	43.48
			60	43.48
20/03/2025	10:39:48.963	300		43.48
			300	43.48
			300	43.48
20/03/2025	10:38:54.960	300		43.495
			300	43.495
			300	43.495
20/03/2025	10:38:53.365	30		43.57
			30	43.57
			30	43.57
20/03/2025	10:38:52.995	98		43.495
			98	43.495
			98	43.495
20/03/2025	10:38:43.968	1 290		43.33
			1 290	43.33
			1 290	43.33
20/03/2025	10:38:40.735	3 190		43.33
			400	43.33
			500	43.33
			2 790	43.33
			2 210	43.33
			200	43.33
			80	43.33
			200	43.33
20/03/2025	10:38:15.145	100		43.535
			100	43.535
			100	43.535
20/03/2025	10:38:10.455	3		43.535
			3	43.535
			3	43.535
20/03/2025	10:37:52.494	40		43.535
			40	43.535
			40	43.535
20/03/2025	10:37:13.429	149		43.50
			149	43.50
			149	43.50
20/03/2025	10:37:12.784	300		43.50
			300	43.50
			300	43.50
20/03/2025	10:37:09.128	200		43.49
			200	43.49
			200	43.49
20/03/2025	10:36:59.075	3		43.565
			3	43.565
			3	43.565
20/03/2025	10:36:45.599	5		43.565
			5	43.565
			5	43.565
20/03/2025	10:36:25.929	10		43.59
			10	43.59
			10	43.59
20/03/2025	10:36:15.032	276		43.69
			200	43.69
			76	43.69
			276	43.69
20/03/2025	10:36:14.224	300		43.69
			300	43.69
			300	43.69
20/03/2025	10:36:09.541	740		43.69
			350	43.69
			1	43.69
			600	43.69
			50	43.69
			90	43.69
			289	43.69
			100	43.69
20/03/2025	10:35:49.332	100		43.70
			100	43.70
			100	43.70
20/03/2025	10:35:38.512	6		43.665
			6	43.665
			6	43.665
20/03/2025	10:35:28.979	50		43.665
			50	43.665
			50	43.665
20/03/2025	10:35:13.898	15		43.805
			15	43.805
			15	43.805
20/03/2025	10:35:08.972	5		43.815
			5	43.815
			5	43.815
20/03/2025	10:34:39.712	240		43.72
			240	43.72
			240	43.72
20/03/2025	10:34:39.330	50		43.72
			50	43.72
			50	43.72
20/03/2025	10:34:28.086	255		43.72
			155	43.72
			255	43.72
			100	43.72
20/03/2025	10:34:18.951	30		43.815
			30	43.815
			30	43.815
20/03/2025	10:34:12.916	253		43.675
			253	43.675
			91	43.675
			98	43.675
			64	43.675
20/03/2025	10:34:12.882	500		43.67
			500	43.67
			500	43.67
20/03/2025	10:34:09.176	1 402		43.665
			500	43.665
			500	43.665
			300	43.665
			1 402	43.665
			80	43.665
			22	43.665
20/03/2025	10:32:54.901	150		43.85
			150	43.85
			150	43.85
20/03/2025	10:32:40.556	1 989		43.80
			50	43.80
			80	43.80
			30	43.80
			49	43.80
			1 000	43.80
			300	43.80
			180	43.80
			100	43.80
			100	43.80
			100	43.80
			1 989	43.80
20/03/2025	10:32:29.293	606		43.875
			50	43.875
			206	43.875
			50	43.875
			400	43.875
			200	43.875
			6	43.875
			300	43.875
20/03/2025	10:29:37.707	300		43.89
			300	43.89
			300	43.89
20/03/2025	10:29:33.572	13		43.875
			13	43.875
			13	43.875
20/03/2025	10:29:21.363	150		43.945
			150	43.945
			150	43.945
20/03/2025	10:29:18.908	370		43.875
			22	43.875
			100	43.875
			120	43.875
			248	43.875
			250	43.875
20/03/2025	10:28:37.964	100		43.90
			100	43.90
			100	43.90
20/03/2025	10:28:34.665	300		43.90
			300	43.90
			300	43.90
20/03/2025	10:28:29.713	80		43.90
			80	43.90
			80	43.90
20/03/2025	10:28:14.516	23		44.00
			23	44.00
			23	44.00
20/03/2025	10:28:00.919	125		43.92
			125	43.92
			125	43.92
20/03/2025	10:28:00.534	280		43.92
			210	43.92
			150	43.92
			70	43.92
			130	43.92
20/03/2025	10:27:41.807	70		43.995
			70	43.995
			70	43.995
20/03/2025	10:27:32.911	100		43.875
			100	43.875
			100	43.875
20/03/2025	10:27:26.189	16		43.88
			16	43.88
			16	43.88
20/03/2025	10:27:13.548	2 044		43.805
			70	43.805
			689	43.805
			685	43.805
			2 044	43.805
			100	43.805
			500	43.805
20/03/2025	10:27:03.739	165		43.85
			10	43.85
			100	43.85
			25	43.85
			165	43.85
			30	43.85
20/03/2025	10:26:02.206	1 067		43.61
			50	43.61
			842	43.61
			1 017	43.61
			225	43.61
20/03/2025	10:25:26.920	886		43.61
			11	43.61
			886	43.61
			40	43.61
			130	43.61
			100	43.61
			140	43.61
			150	43.61
			200	43.61
			100	43.61
			15	43.61
20/03/2025	10:25:03.394	2 150		43.505
			2 150	43.505
			300	43.505
			200	43.505
			50	43.505
			300	43.505
			100	43.505
			100	43.505
			75	43.505
			200	43.505
			100	43.505
			100	43.505
			50	43.505
			25	43.505
			150	43.505
			150	43.505
			250	43.505
20/03/2025	10:23:51.127	20 340		43.31
			275	43.31
			180	43.31
			66	43.31
			1 302	43.31
			90	43.31
			50	43.31
			17	43.31
			50	43.31
			200	43.31
			120	43.31
			50	43.31
			300	43.31
			20 000	43.31
			100	43.31
			500	43.31
			150	43.31
			18	43.31
			1 000	43.31
			11	43.31
			50	43.31
			50	43.31
			70	43.31
			50	43.31
			10	43.31
			15 416	43.31
			5	43.31
			50	43.31
			500	43.31
20/03/2025	10:23:31.640	2 071		43.605
			150	43.605
			450	43.605
			40	43.605
			91	43.605
			30	43.605
			25	43.605
			15	43.605
			100	43.605
			25	43.605
			675	43.605
			72	43.605
			1 356	43.605
			7	43.605
			1 000	43.605
			100	43.605
			6	43.605
20/03/2025	10:23:04.338	1 306		43.75
			738	43.75
			348	43.75
			100	43.75
			120	43.75
			1	43.75
			65	43.75
			1 240	43.75
20/03/2025	10:22:55.262	300		43.80
			25	43.80
			15	43.80
			260	43.80
			300	43.80
20/03/2025	10:22:53.118	300		43.84
			199	43.84
			100	43.84
			1	43.84
			300	43.84
20/03/2025	10:22:52.904	400		43.84
			300	43.84
			100	43.84
			400	43.84
20/03/2025	10:22:51.829	45		43.85
			45	43.85
			45	43.85
20/03/2025	10:22:50.639	125		43.88
			125	43.88
			125	43.88
20/03/2025	10:22:50.508	352		43.90
			9	43.90
			123	43.90
			20	43.90
			90	43.90
			200	43.90
			262	43.90
20/03/2025	10:22:45.292	300		43.91
			300	43.91
			300	43.91
20/03/2025	10:22:45.235	32		43.91
			32	43.91
			32	43.91
20/03/2025	10:22:45.209	50		43.91
			5	43.91
			45	43.91
			50	43.91
20/03/2025	10:22:35.732	10 136		43.945
			55	43.945
			1 000	43.945
			40	43.945
			1 500	43.945
			100	43.945
			70	43.945
			1 000	43.945
			200	43.945
			2 122	43.945
			45	43.945
			45	43.945
			200	43.945
			200	43.945
			100	43.945
			15	43.945
			57	43.945
			100	43.945
			10	43.945
			1	43.945
			3	43.945
			200	43.945
			24	43.945
			300	43.945
			3	43.945
			50	43.945
			20	43.945
			100	43.945
			600	43.945
			1 000	43.945
			6 433	43.945
			500	43.945
			200	43.945
			100	43.945
			90	43.945
			50	43.945
			1 000	43.945
			22	43.945
			100	43.945
			100	43.945
			10	43.945
			100	43.945
			500	43.945
			1 000	43.945
			50	43.945
			10	43.945
			200	43.945
			100	43.945
			91	43.945
			25	43.945
			50	43.945
			20	43.945
			100	43.945
			100	43.945
			50	43.945
			11	43.945
			100	43.945
20/03/2025	10:21:42.038	300		44.00
			300	44.00
			300	44.00
20/03/2025	10:21:36.790	5 018		44.00
			80	44.00
			3	44.00
			200	44.00
			60	44.00
			100	44.00
			52	44.00
			180	44.00
			100	44.00
			4 368	44.00
			100	44.00
			100	44.00
			150	44.00
			150	44.00
			100	44.00
			20	44.00
			100	44.00
			250	44.00
			300	44.00
			300	44.00
			22	44.00
			160	44.00
			50	44.00
			66	44.00
			300	44.00
			2 000	44.00
			100	44.00
			45	44.00
			50	44.00
			30	44.00
			500	44.00
20/03/2025	10:21:36.664	65		44.00
			15	44.00
			5	44.00
			50	44.00
			50	44.00
			10	44.00
20/03/2025	10:21:20.890	387		44.01
			387	44.01
			387	44.01
20/03/2025	10:21:15.682	1 019		44.01
			5	44.01
			1	44.01
			20	44.01
			30	44.01
			450	44.01
			213	44.01
			503	44.01
			30	44.01
			10	44.01
			10	44.01
			600	44.01
			5	44.01
			50	44.01
			100	44.01
			11	44.01
20/03/2025	10:19:14.605	1		44.07
			1	44.07
			1	44.07
20/03/2025	10:19:10.968	100		44.07
			100	44.07
			100	44.07
20/03/2025	10:19:06.373	1 392		44.10
			200	44.10
			300	44.10
			100	44.10
			10	44.10
			200	44.10
			100	44.10
			482	44.10
			942	44.10
			450	44.10
20/03/2025	10:18:59.399	300		44.115
			300	44.115
			300	44.115
20/03/2025	10:18:55.252	9		44.125
			9	44.125
			9	44.125
20/03/2025	10:18:51.065	300		44.195
			300	44.195
			300	44.195
20/03/2025	10:18:50.135	175		44.18
			175	44.18
			175	44.18
20/03/2025	10:18:50.010	40		44.15
			40	44.15
			40	44.15
20/03/2025	10:18:31.044	200		44.25
			200	44.25
			200	44.25
20/03/2025	10:18:29.035	200		44.30
			200	44.30
			100	44.30
			100	44.30
20/03/2025	10:18:18.905	200		44.255
			200	44.255
			200	44.255
20/03/2025	10:18:18.828	200		44.255
			200	44.255
			200	44.255
20/03/2025	10:18:16.209	100		44.265
			100	44.265
			100	44.265
20/03/2025	10:18:09.103	10		44.255
			10	44.255
			10	44.255
20/03/2025	10:18:07.046	20		44.255
			20	44.255
			20	44.255
20/03/2025	10:18:06.664	5		44.255
			5	44.255
			5	44.255
20/03/2025	10:18:05.059	50		44.265
			50	44.265
			50	44.265
20/03/2025	10:18:03.916	100		44.255
			100	44.255
			100	44.255
20/03/2025	10:17:57.053	10		44.265
			10	44.265
			10	44.265
20/03/2025	10:17:55.776	200		44.255
			200	44.255
			200	44.255
20/03/2025	10:17:55.037	2		44.255
			2	44.255
			2	44.255
20/03/2025	10:17:54.730	185		44.265
			185	44.265
			185	44.265
20/03/2025	10:17:51.161	130		44.255
			130	44.255
			130	44.255
20/03/2025	10:17:43.215	100		44.255
			100	44.255
			100	44.255
20/03/2025	10:17:42.197	3		44.28
			3	44.28
			3	44.28
20/03/2025	10:17:34.126	45		44.255
			45	44.255
			45	44.255
20/03/2025	10:17:26.731	300		44.25
			300	44.25
			300	44.25
20/03/2025	10:17:22.615	60		44.28
			60	44.28
			60	44.28
20/03/2025	10:17:12.815	100		44.41
			100	44.41
			100	44.41
20/03/2025	10:17:08.187	50		44.41
			50	44.41
			50	44.41
20/03/2025	10:17:01.642	100		44.41
			100	44.41
			100	44.41
20/03/2025	10:17:00.990	29		44.40
			29	44.40
			29	44.40
20/03/2025	10:16:42.355	34		44.515
			34	44.515
			34	44.515
20/03/2025	10:16:38.714	300		44.515
			300	44.515
			300	44.515
20/03/2025	10:16:16.071	30		44.48
			30	44.48
			30	44.48
20/03/2025	10:15:58.388	100		44.685
			100	44.685
			100	44.685
20/03/2025	10:15:51.255	1		44.62
			1	44.62
			1	44.62
20/03/2025	10:15:44.979	120		44.785
			120	44.785
			120	44.785
20/03/2025	10:15:44.333	4		44.785
			4	44.785
			4	44.785
20/03/2025	10:15:41.091	140		44.69
			140	44.69
			140	44.69
20/03/2025	10:15:31.177	80		44.66
			80	44.66
			55	44.66
			25	44.66
20/03/2025	10:14:52.243	700		44.66
			400	44.66
			300	44.66
			700	44.66
20/03/2025	10:14:46.970	300		44.66
			300	44.66
			300	44.66
20/03/2025	10:14:33.111	1		44.655
			1	44.655
			1	44.655
20/03/2025	10:14:25.414	100		44.655
			100	44.655
			100	44.655
20/03/2025	10:13:31.465	112		44.655
			112	44.655
			112	44.655
20/03/2025	10:13:30.134	100		44.60
			100	44.60
			100	44.60
20/03/2025	10:13:22.894	60		44.56
			60	44.56
			60	44.56
20/03/2025	10:13:15.288	112		44.655
			112	44.655
			112	44.655
20/03/2025	10:12:59.319	50		44.645
			50	44.645
			50	44.645
20/03/2025	10:12:20.540	100		44.74
			100	44.74
			100	44.74
20/03/2025	10:12:15.764	60		44.65
			60	44.65
			60	44.65
20/03/2025	10:11:51.985	250		44.62
			250	44.62
			250	44.62
20/03/2025	10:11:11.482	30		44.595
			30	44.595
			30	44.595
20/03/2025	10:11:06.979	60		44.595
			60	44.595
			60	44.595
20/03/2025	10:10:40.002	100		44.475
			100	44.475
			100	44.475
20/03/2025	10:10:31.092	300		44.475
			300	44.475
			300	44.475

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: 1 327.00
Ask: 1 327.50
Volume: 56 051
-3.42%

Top 5 Turnover

Realtime Quotes
Last Update:
20/03/2025 @ 10:49:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice