Tradegate Exchange

Rheinmetall AG

681

275

1389.50

Date	Time	Volume	Order Volume	Price
20/03/2025	08:02:50.028	10		1 389.50
			10	1 389.50
			10	1 389.50
20/03/2025	08:02:49.846	5		1 389.50
			5	1 389.50
			5	1 389.50
20/03/2025	08:02:49.596	40		1 389.50
			3	1 389.50
			20	1 389.50
			10	1 389.50
			7	1 389.50
			40	1 389.50
20/03/2025	08:02:49.318	1		1 385.50
			1	1 385.50
			1	1 385.50
20/03/2025	08:02:39.851	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:02:34.714	6		1 388.00
			1	1 388.00
			5	1 388.00
			6	1 388.00
20/03/2025	08:02:31.793	5		1 385.50
			3	1 385.50
			5	1 385.50
			2	1 385.50
20/03/2025	08:02:29.456	3		1 387.00
			3	1 387.00
			3	1 387.00
20/03/2025	08:02:23.925	1		1 388.50
			1	1 388.50
			1	1 388.50
20/03/2025	08:02:23.741	1		1 385.50
			1	1 385.50
			1	1 385.50
20/03/2025	08:02:20.235	1		1 385.50
			1	1 385.50
			1	1 385.50
20/03/2025	08:02:17.171	1		1 388.50
			1	1 388.50
			1	1 388.50
20/03/2025	08:02:14.646	7		1 383.50
			2	1 383.50
			7	1 383.50
			5	1 383.50
20/03/2025	08:02:11.543	5		1 388.50
			5	1 388.50
			5	1 388.50
20/03/2025	08:02:11.414	1		1 388.50
			1	1 388.50
			1	1 388.50
20/03/2025	08:02:10.915	1		1 388.50
			1	1 388.50
			1	1 388.50
20/03/2025	08:02:10.714	2		1 388.50
			2	1 388.50
			2	1 388.50
20/03/2025	08:02:09.418	2		1 388.50
			1	1 388.50
			2	1 388.50
			1	1 388.50
20/03/2025	08:02:09.298	2		1 388.50
			2	1 388.50
			2	1 388.50
20/03/2025	08:02:07.075	1		1 388.50
			1	1 388.50
			1	1 388.50
20/03/2025	08:02:05.603	3		1 388.50
			3	1 388.50
			3	1 388.50
20/03/2025	08:01:59.844	10		1 383.00
			3	1 383.00
			6	1 383.00
			1	1 383.00
			10	1 383.00
20/03/2025	08:01:56.584	10		1 387.50
			5	1 387.50
			5	1 387.50
			10	1 387.50
20/03/2025	08:01:54.370	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:01:50.908	1		1 382.50
			1	1 382.50
			1	1 382.50
20/03/2025	08:01:49.235	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:01:43.499	1		1 382.50
			1	1 382.50
			1	1 382.50
20/03/2025	08:01:40.826	3		1 381.50
			3	1 381.50
			3	1 381.50
20/03/2025	08:01:33.801	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:01:31.882	5		1 381.50
			3	1 381.50
			5	1 381.50
			2	1 381.50
20/03/2025	08:01:29.581	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:01:28.875	3		1 387.00
			3	1 387.00
			3	1 387.00
20/03/2025	08:01:28.206	10		1 389.50
			10	1 389.50
			10	1 389.50
20/03/2025	08:01:23.089	8		1 386.00
			8	1 386.00
			8	1 386.00
20/03/2025	08:01:15.360	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:01:09.619	1		1 381.50
			1	1 381.50
			1	1 381.50
20/03/2025	08:01:09.231	1		1 388.00
			1	1 388.00
			1	1 388.00
20/03/2025	08:01:07.802	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:01:07.211	5		1 381.50
			5	1 381.50
			5	1 381.50
20/03/2025	08:01:00.745	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:00:59.136	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:00:58.106	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	08:00:57.848	20		1 389.50
			17	1 389.50
			20	1 389.50
			3	1 389.50
20/03/2025	08:00:57.352	2		1 389.50
			1	1 389.50
			2	1 389.50
			1	1 389.50
20/03/2025	08:00:53.402	161		1 389.50
			2	1 389.50
			20	1 389.50
			4	1 389.50
			3	1 389.50
			10	1 389.50
			48	1 389.50
			35	1 389.50
			2	1 389.50
			58	1 389.50
			1	1 389.50
			10	1 389.50
			6	1 389.50
			106	1 389.50
			10	1 389.50
			3	1 389.50
			4	1 389.50
20/03/2025	08:00:32.678	30		1 381.50
			30	1 381.50
			30	1 381.50
20/03/2025	08:00:32.502	14		1 381.50
			9	1 381.50
			5	1 381.50
			14	1 381.50
20/03/2025	08:00:27.356	15		1 387.50
			3	1 387.50
			2	1 387.50
			10	1 387.50
			15	1 387.50
20/03/2025	08:00:25.347	7		1 381.50
			1	1 381.50
			7	1 381.50
			6	1 381.50
20/03/2025	08:00:24.581	50		1 385.00
			50	1 385.00
			50	1 385.00
20/03/2025	08:00:21.119	30		1 384.50
			30	1 384.50
			30	1 384.50
20/03/2025	08:00:18.337	35		1 381.50
			3	1 381.50
			8	1 381.50
			2	1 381.50
			24	1 381.50
			20	1 381.50
			13	1 381.50
20/03/2025	08:00:18.251	31		1 382.00
			10	1 382.00
			1	1 382.00
			20	1 382.00
			11	1 382.00
			3	1 382.00
			6	1 382.00
			9	1 382.00
			2	1 382.00
20/03/2025	07:59:56.086	6		1 387.00
			3	1 387.00
			3	1 387.00
			1	1 387.00
			2	1 387.00
			3	1 387.00
20/03/2025	07:59:22.986	40		1 387.50
			30	1 387.50
			10	1 387.50
			40	1 387.50
20/03/2025	07:59:09.573	6		1 387.50
			3	1 387.50
			6	1 387.50
			3	1 387.50
20/03/2025	07:59:05.599	1		1 386.50
			1	1 386.50
			1	1 386.50
20/03/2025	07:58:25.496	10		1 389.00
			10	1 389.00
			10	1 389.00
20/03/2025	07:57:06.973	5		1 390.00
			2	1 390.00
			5	1 390.00
			3	1 390.00
20/03/2025	07:56:57.432	4		1 390.00
			4	1 390.00
			4	1 390.00
20/03/2025	07:56:52.644	3		1 387.00
			3	1 387.00
			3	1 387.00
20/03/2025	07:56:49.915	20		1 389.50
			10	1 389.50
			7	1 389.50
			3	1 389.50
			20	1 389.50
20/03/2025	07:56:35.749	4		1 386.50
			4	1 386.50
			3	1 386.50
			1	1 386.50
20/03/2025	07:56:16.490	1		1 389.50
			1	1 389.50
			1	1 389.50
20/03/2025	07:55:44.804	2		1 390.00
			2	1 390.00
			2	1 390.00
20/03/2025	07:55:38.742	4		1 389.50
			1	1 389.50
			3	1 389.50
			4	1 389.50
20/03/2025	07:55:02.392	20		1 390.00
			20	1 390.00
			20	1 390.00
20/03/2025	07:54:53.564	5		1 386.50
			5	1 386.50
			2	1 386.50
			3	1 386.50
20/03/2025	07:54:38.234	2		1 390.00
			2	1 390.00
			2	1 390.00
20/03/2025	07:54:30.411	30		1 390.00
			5	1 390.00
			30	1 390.00
			25	1 390.00
20/03/2025	07:54:27.398	1		1 386.50
			1	1 386.50
			1	1 386.50
20/03/2025	07:54:27.062	10		1 390.00
			10	1 390.00
			10	1 390.00
20/03/2025	07:54:05.351	4		1 390.00
			4	1 390.00
			4	1 390.00
20/03/2025	07:54:04.466	10		1 390.00
			4	1 390.00
			6	1 390.00
			10	1 390.00
20/03/2025	07:54:04.292	1		1 390.00
			1	1 390.00
			1	1 390.00
20/03/2025	07:54:02.620	3		1 390.00
			3	1 390.00
			3	1 390.00
20/03/2025	07:54:00.145	4		1 390.00
			4	1 390.00
			4	1 390.00
20/03/2025	07:53:56.992	14		1 390.00
			8	1 390.00
			3	1 390.00
			14	1 390.00
			3	1 390.00
20/03/2025	07:53:49.369	21		1 390.00
			3	1 390.00
			12	1 390.00
			3	1 390.00
			21	1 390.00
			3	1 390.00
20/03/2025	07:53:42.665	181		1 385.00
			6	1 385.00
			5	1 385.00
			70	1 385.00
			111	1 385.00
			170	1 385.00
20/03/2025	07:53:28.746	30		1 385.50
			30	1 385.50
			30	1 385.50
20/03/2025	07:53:07.963	20		1 385.50
			20	1 385.50
			20	1 385.50
20/03/2025	07:53:07.438	10		1 386.00
			10	1 386.00
			10	1 386.00
20/03/2025	07:53:06.433	3		1 385.50
			3	1 385.50
			3	1 385.50
20/03/2025	07:53:02.981	5		1 385.50
			5	1 385.50
			5	1 385.50
20/03/2025	07:53:01.384	6		1 385.50
			6	1 385.50
			1	1 385.50
			5	1 385.50
20/03/2025	07:52:48.489	30		1 385.00
			30	1 385.00
			30	1 385.00
20/03/2025	07:52:43.560	25		1 381.50
			25	1 381.50
			10	1 381.50
			2	1 381.50
			5	1 381.50
			1	1 381.50
			1	1 381.50
			6	1 381.50
20/03/2025	07:52:39.709	350		1 380.00
			45	1 380.00
			50	1 380.00
			10	1 380.00
			3	1 380.00
			10	1 380.00
			100	1 380.00
			5	1 380.00
			100	1 380.00
			3	1 380.00
			56	1 380.00
			250	1 380.00
			3	1 380.00
			3	1 380.00
			62	1 380.00
20/03/2025	07:52:16.752	30		1 390.00
			30	1 390.00
			30	1 390.00
20/03/2025	07:52:09.718	6		1 392.50
			6	1 392.50
			6	1 392.50
20/03/2025	07:52:06.178	30		1 390.00
			30	1 390.00
			24	1 390.00
			6	1 390.00
20/03/2025	07:52:02.470	70		1 390.00
			30	1 390.00
			10	1 390.00
			70	1 390.00
			30	1 390.00
20/03/2025	07:51:57.367	30		1 390.00
			30	1 390.00
			30	1 390.00
20/03/2025	07:51:56.654	30		1 392.50
			30	1 392.50
			30	1 392.50
20/03/2025	07:51:54.992	30		1 390.00
			30	1 390.00
			30	1 390.00
20/03/2025	07:51:53.348	10		1 392.50
			10	1 392.50
			10	1 392.50
20/03/2025	07:51:49.540	20		1 390.00
			20	1 390.00
			20	1 390.00
20/03/2025	07:51:48.833	10		1 392.50
			10	1 392.50
			10	1 392.50
20/03/2025	07:51:47.057	30		1 390.00
			19	1 390.00
			30	1 390.00
			3	1 390.00
			5	1 390.00
			3	1 390.00
20/03/2025	07:51:44.802	9		1 391.00
			5	1 391.00
			4	1 391.00
			9	1 391.00
20/03/2025	07:51:39.902	30		1 393.50
			30	1 393.50
			30	1 393.50
20/03/2025	07:51:39.023	30		1 393.50
			28	1 393.50
			30	1 393.50
			2	1 393.50
20/03/2025	07:51:33.983	1		1 393.50
			1	1 393.50
			1	1 393.50
20/03/2025	07:51:29.841	255		1 392.50
			175	1 392.50
			255	1 392.50
			80	1 392.50
20/03/2025	07:51:24.061	30		1 392.00
			30	1 392.00
			30	1 392.00
20/03/2025	07:51:16.925	19		1 392.00
			19	1 392.00
			19	1 392.00
20/03/2025	07:51:07.882	30		1 392.00
			30	1 392.00
			30	1 392.00
20/03/2025	07:51:04.456	10		1 390.00
			10	1 390.00
			10	1 390.00
20/03/2025	07:51:03.032	2		1 392.00
			2	1 392.00
			2	1 392.00
20/03/2025	07:51:01.062	6		1 392.00
			6	1 392.00
			6	1 392.00
20/03/2025	07:50:56.496	30		1 392.00
			30	1 392.00
			30	1 392.00
20/03/2025	07:50:55.588	15		1 386.50
			15	1 386.50
			10	1 386.50
			1	1 386.50
			4	1 386.50
20/03/2025	07:50:55.370	30		1 392.00
			30	1 392.00
			15	1 392.00
			10	1 392.00
			5	1 392.00
20/03/2025	07:50:45.369	20		1 391.00
			20	1 391.00
			20	1 391.00
20/03/2025	07:50:44.629	60		1 390.00
			60	1 390.00
			10	1 390.00
			50	1 390.00
20/03/2025	07:50:40.600	7		1 386.50
			7	1 386.50
			5	1 386.50
			2	1 386.50
20/03/2025	07:50:24.995	30		1 390.50
			30	1 390.50
			30	1 390.50
20/03/2025	07:50:24.706	5		1 390.50
			5	1 390.50
			5	1 390.50
20/03/2025	07:50:23.356	30		1 390.50
			30	1 390.50
			20	1 390.50
			6	1 390.50
			4	1 390.50
20/03/2025	07:50:21.883	6		1 388.50
			6	1 388.50
			6	1 388.50
20/03/2025	07:50:17.437	1		1 390.50
			1	1 390.50
			1	1 390.50
20/03/2025	07:50:07.673	30		1 390.50
			30	1 390.50
			30	1 390.50
20/03/2025	07:50:06.301	20		1 390.50
			5	1 390.50
			3	1 390.50
			9	1 390.50
			20	1 390.50
			3	1 390.50
20/03/2025	07:50:05.315	10		1 390.00
			10	1 390.00
			10	1 390.00
20/03/2025	07:49:59.939	8		1 390.00
			3	1 390.00
			5	1 390.00
			8	1 390.00
20/03/2025	07:49:55.155	4		1 385.50
			4	1 385.50
			4	1 385.50
20/03/2025	07:49:54.308	1		1 390.50
			1	1 390.50
			1	1 390.50
20/03/2025	07:49:50.195	39		1 385.50
			23	1 385.50
			39	1 385.50
			10	1 385.50
			6	1 385.50
20/03/2025	07:49:47.455	5		1 389.00
			5	1 389.00
			5	1 389.00
20/03/2025	07:49:33.905	53		1 390.50
			3	1 390.50
			53	1 390.50
			5	1 390.50
			25	1 390.50
			7	1 390.50
			3	1 390.50
			10	1 390.50
20/03/2025	07:49:21.406	8		1 386.00
			3	1 386.00
			8	1 386.00
			5	1 386.00
20/03/2025	07:49:10.361	6		1 390.50
			6	1 390.50
			6	1 390.50
20/03/2025	07:49:05.984	5		1 390.50
			5	1 390.50
			5	1 390.50
20/03/2025	07:48:56.616	3		1 386.00
			3	1 386.00
			3	1 386.00
20/03/2025	07:48:36.071	4		1 385.50
			4	1 385.50
			4	1 385.50
20/03/2025	07:48:21.104	10		1 392.00
			2	1 392.00
			10	1 392.00
			8	1 392.00
20/03/2025	07:48:18.770	93		1 390.00
			14	1 390.00
			10	1 390.00
			50	1 390.00
			47	1 390.00
			30	1 390.00
			2	1 390.00
			3	1 390.00
			10	1 390.00
			13	1 390.00
			1	1 390.00
			3	1 390.00
			3	1 390.00
20/03/2025	07:47:30.888	30		1 392.00
			30	1 392.00
			30	1 392.00
20/03/2025	07:47:29.923	30		1 392.00
			25	1 392.00
			30	1 392.00
			5	1 392.00
20/03/2025	07:47:28.688	30		1 391.50
			30	1 391.50
			25	1 391.50
			2	1 391.50
			3	1 391.50
20/03/2025	07:47:27.627	20		1 391.50
			17	1 391.50
			3	1 391.50
			20	1 391.50
20/03/2025	07:47:07.157	20		1 391.50
			20	1 391.50
			20	1 391.50
20/03/2025	07:47:02.709	5		1 391.50
			5	1 391.50
			5	1 391.50
20/03/2025	07:47:00.098	30		1 390.00
			27	1 390.00
			30	1 390.00
			3	1 390.00
20/03/2025	07:46:46.584	30		1 390.00
			30	1 390.00
			30	1 390.00
20/03/2025	07:46:43.395	5		1 392.00
			5	1 392.00
			5	1 392.00
20/03/2025	07:46:42.066	25		1 390.00
			25	1 390.00
			25	1 390.00
20/03/2025	07:46:39.721	15		1 392.00
			15	1 392.00
			15	1 392.00
20/03/2025	07:46:35.399	30		1 390.00
			30	1 390.00
			30	1 390.00
20/03/2025	07:46:34.973	50		1 391.50
			19	1 391.50
			27	1 391.50
			4	1 391.50
			50	1 391.50
20/03/2025	07:46:30.627	20		1 392.00
			20	1 392.00
			20	1 392.00
20/03/2025	07:46:26.543	10		1 392.00
			10	1 392.00
			10	1 392.00
20/03/2025	07:46:25.274	20		1 392.00
			20	1 392.00
			20	1 392.00
20/03/2025	07:46:24.871	30		1 390.00
			3	1 390.00
			30	1 390.00
			19	1 390.00
			8	1 390.00
20/03/2025	07:46:24.435	10		1 390.00
			10	1 390.00
			10	1 390.00
20/03/2025	07:46:16.148	5		1 392.00
			5	1 392.00
			5	1 392.00
20/03/2025	07:46:14.283	125		1 392.00
			30	1 392.00
			95	1 392.00
			120	1 392.00
			5	1 392.00
20/03/2025	07:45:56.093	30		1 392.00
			30	1 392.00
			30	1 392.00
20/03/2025	07:45:52.312	91		1 391.50
			91	1 391.50
			91	1 391.50
20/03/2025	07:45:50.857	7		1 392.00
			5	1 392.00
			2	1 392.00
			7	1 392.00
20/03/2025	07:45:46.493	55		1 392.00
			54	1 392.00
			35	1 392.00
			20	1 392.00
			1	1 392.00
20/03/2025	07:45:31.766	30		1 391.50
			30	1 391.50
			30	1 391.50
20/03/2025	07:45:25.401	2		1 391.50
			2	1 391.50
			2	1 391.50
20/03/2025	07:45:23.763	4		1 391.50
			4	1 391.50
			4	1 391.50
20/03/2025	07:45:19.476	8		1 391.50
			8	1 391.50
			8	1 391.50
20/03/2025	07:45:13.646	72		1 391.50
			5	1 391.50
			20	1 391.50
			72	1 391.50
			10	1 391.50
			30	1 391.50
			7	1 391.50
20/03/2025	07:45:12.572	4		1 391.50
			4	1 391.50
			4	1 391.50
20/03/2025	07:45:02.058	4		1 391.50
			1	1 391.50
			1	1 391.50
			4	1 391.50
			2	1 391.50
20/03/2025	07:44:57.098	70		1 388.00
			25	1 388.00
			5	1 388.00
			40	1 388.00
			40	1 388.00
			30	1 388.00
20/03/2025	07:44:47.215	30		1 388.00
			30	1 388.00
			30	1 388.00
20/03/2025	07:44:47.034	30		1 388.00
			30	1 388.00
			30	1 388.00
20/03/2025	07:44:46.937	30		1 387.50
			30	1 387.50
			30	1 387.50
20/03/2025	07:44:41.104	3		1 387.00
			3	1 387.00
			3	1 387.00
20/03/2025	07:44:34.148	3		1 387.50
			3	1 387.50
			3	1 387.50
20/03/2025	07:44:29.873	10		1 385.50
			10	1 385.50
			10	1 385.50
20/03/2025	07:44:28.055	7		1 385.50
			7	1 385.50
			7	1 385.50
20/03/2025	07:44:22.163	5		1 387.50
			5	1 387.50
			5	1 387.50
20/03/2025	07:44:21.174	5		1 385.50
			5	1 385.50
			5	1 385.50
20/03/2025	07:44:20.263	3		1 387.00
			3	1 387.00
			3	1 387.00
20/03/2025	07:44:18.973	9		1 387.50
			9	1 387.50
			9	1 387.50
20/03/2025	07:44:14.592	187		1 386.00
			61	1 386.00
			187	1 386.00
			126	1 386.00
20/03/2025	07:44:07.047	73		1 387.00
			30	1 387.00
			5	1 387.00
			72	1 387.00
			3	1 387.00
			1	1 387.00
			7	1 387.00
			7	1 387.00
			21	1 387.00
20/03/2025	07:43:54.071	20		1 385.50
			20	1 385.50
			20	1 385.50
20/03/2025	07:43:54.023	30		1 385.50
			30	1 385.50
			30	1 385.50
20/03/2025	07:43:53.626	5		1 385.00
			5	1 385.00
			5	1 385.00
20/03/2025	07:43:52.203	3		1 385.50
			3	1 385.50
			3	1 385.50
20/03/2025	07:43:51.355	5		1 380.50
			5	1 380.50
			5	1 380.50
20/03/2025	07:43:51.242	14		1 380.00
			1	1 380.00
			1	1 380.00
			14	1 380.00
			3	1 380.00
			3	1 380.00
			3	1 380.00
			3	1 380.00
20/03/2025	07:43:36.832	7		1 385.50
			7	1 385.50
			7	1 385.50
20/03/2025	07:43:32.087	4		1 385.50
			4	1 385.50
			4	1 385.50
20/03/2025	07:43:31.877	34		1 386.00
			34	1 386.00
			31	1 386.00
			3	1 386.00
20/03/2025	07:42:51.100	10		1 385.50
			10	1 385.50
			10	1 385.50
20/03/2025	07:42:48.153	10		1 385.50
			10	1 385.50
			10	1 385.50
20/03/2025	07:42:41.543	15		1 385.50
			15	1 385.50
			15	1 385.50
20/03/2025	07:42:36.256	10		1 385.00
			10	1 385.00
			10	1 385.00
20/03/2025	07:42:36.001	20		1 385.50
			20	1 385.50
			20	1 385.50
20/03/2025	07:42:30.219	1		1 385.50
			1	1 385.50
			1	1 385.50
20/03/2025	07:42:30.056	1		1 385.50
			1	1 385.50
			1	1 385.50
20/03/2025	07:42:09.731	75		1 384.50
			30	1 384.50
			45	1 384.50
			75	1 384.50
20/03/2025	07:41:35.308	30		1 384.00
			30	1 384.00
			30	1 384.00
20/03/2025	07:41:33.793	20		1 384.00
			20	1 384.00
			20	1 384.00
20/03/2025	07:41:27.682	119		1 384.00
			39	1 384.00
			50	1 384.00
			30	1 384.00
			119	1 384.00
20/03/2025	07:41:19.261	20		1 384.00
			20	1 384.00
			20	1 384.00
20/03/2025	07:41:17.630	20		1 384.00
			17	1 384.00
			20	1 384.00
			3	1 384.00
20/03/2025	07:41:13.823	1		1 384.00
			1	1 384.00
			1	1 384.00
20/03/2025	07:40:43.447	1		1 384.00
			1	1 384.00
			1	1 384.00
20/03/2025	07:40:39.271	1		1 382.00
			1	1 382.00
			1	1 382.00
20/03/2025	07:40:37.473	2		1 384.00
			2	1 384.00
			2	1 384.00
20/03/2025	07:40:37.375	1		1 384.00
			1	1 384.00
			1	1 384.00
20/03/2025	07:40:21.943	36		1 382.00
			30	1 382.00
			2	1 382.00
			36	1 382.00
			4	1 382.00
20/03/2025	07:40:11.879	3		1 381.00
			3	1 381.00
			3	1 381.00
20/03/2025	07:39:50.776	365		1 380.00
			30	1 380.00
			300	1 380.00
			1	1 380.00
			1	1 380.00
			365	1 380.00
			5	1 380.00
			10	1 380.00
			3	1 380.00
			15	1 380.00
20/03/2025	07:39:47.791	30		1 379.50
			30	1 379.50
			30	1 379.50
20/03/2025	07:39:46.831	4		1 379.50
			4	1 379.50
			4	1 379.50
20/03/2025	07:39:41.276	14		1 379.50
			14	1 379.50
			14	1 379.50
20/03/2025	07:39:39.851	5		1 379.50
			5	1 379.50
			2	1 379.50
			3	1 379.50
20/03/2025	07:39:27.579	10		1 379.50
			10	1 379.50
			5	1 379.50
			5	1 379.50
20/03/2025	07:39:20.303	10		1 379.50
			10	1 379.50
			10	1 379.50
20/03/2025	07:39:17.943	3		1 378.00
			3	1 378.00
			1	1 378.00
			2	1 378.00
20/03/2025	07:39:12.028	6		1 378.50
			6	1 378.50
			6	1 378.50
20/03/2025	07:38:54.055	2		1 379.50
			2	1 379.50
			2	1 379.50
20/03/2025	07:38:47.694	22		1 375.00
			3	1 375.00
			5	1 375.00
			22	1 375.00
			5	1 375.00
			6	1 375.00
			3	1 375.00
20/03/2025	07:38:35.319	21		1 379.50
			5	1 379.50
			16	1 379.50
			21	1 379.50
20/03/2025	07:38:31.453	125		1 379.00
			5	1 379.00
			3	1 379.00
			120	1 379.00
			50	1 379.00
			72	1 379.00
20/03/2025	07:38:12.837	30		1 378.50
			30	1 378.50
			30	1 378.50
20/03/2025	07:38:09.901	13		1 378.50
			13	1 378.50
			13	1 378.50
20/03/2025	07:38:09.090	34		1 378.50
			30	1 378.50
			4	1 378.50
			2	1 378.50
			27	1 378.50
			5	1 378.50
20/03/2025	07:37:07.727	20		1 379.50
			20	1 379.50
			20	1 379.50
20/03/2025	07:37:03.864	5		1 375.00
			5	1 375.00
			3	1 375.00
			2	1 375.00
20/03/2025	07:37:03.416	1		1 379.50
			1	1 379.50
			1	1 379.50
20/03/2025	07:37:02.223	5		1 379.50
			5	1 379.50
			5	1 379.50
20/03/2025	07:36:51.122	2		1 379.50
			2	1 379.50
			2	1 379.50
20/03/2025	07:36:39.646	5		1 379.50
			5	1 379.50
			5	1 379.50
20/03/2025	07:36:33.383	1		1 379.50
			1	1 379.50
			1	1 379.50
20/03/2025	07:36:24.822	4		1 379.50
			4	1 379.50
			4	1 379.50
20/03/2025	07:36:19.125	6		1 377.50
			4	1 377.50
			6	1 377.50
			1	1 377.50
			1	1 377.50
20/03/2025	07:36:14.455	9		1 377.50
			9	1 377.50
			9	1 377.50
20/03/2025	07:36:10.566	7		1 377.50
			7	1 377.50
			7	1 377.50
20/03/2025	07:36:06.167	10		1 377.50
			10	1 377.50
			10	1 377.50
20/03/2025	07:36:03.226	3		1 377.50
			1	1 377.50
			3	1 377.50
			2	1 377.50
20/03/2025	07:35:55.469	200		1 375.00
			40	1 375.00
			200	1 375.00
			150	1 375.00
			10	1 375.00
20/03/2025	07:35:45.261	30		1 374.50
			30	1 374.50
			30	1 374.50
20/03/2025	07:35:43.970	10		1 373.50
			10	1 373.50
			10	1 373.50
20/03/2025	07:35:41.417	10		1 374.50
			10	1 374.50
			10	1 374.50
20/03/2025	07:35:31.284	6		1 374.50
			6	1 374.50
			6	1 374.50
20/03/2025	07:35:24.348	2		1 373.50
			2	1 373.50
			2	1 373.50
20/03/2025	07:35:22.430	15		1 374.50
			15	1 374.50
			15	1 374.50
20/03/2025	07:35:22.044	8		1 373.50
			8	1 373.50
			8	1 373.50
20/03/2025	07:35:06.098	1		1 372.00
			1	1 372.00
			1	1 372.00
20/03/2025	07:35:05.374	4		1 374.50
			4	1 374.50
			4	1 374.50
20/03/2025	07:34:59.640	5		1 372.00
			5	1 372.00
			5	1 372.00
20/03/2025	07:34:50.181	15		1 372.00
			15	1 372.00
			15	1 372.00
20/03/2025	07:34:41.172	10		1 374.50
			10	1 374.50
			10	1 374.50
20/03/2025	07:34:33.488	20		1 371.50
			5	1 371.50
			13	1 371.50
			20	1 371.50
			2	1 371.50
20/03/2025	07:34:26.323	7		1 374.50
			7	1 374.50
			2	1 374.50
			5	1 374.50
20/03/2025	07:34:21.005	49		1 374.50
			5	1 374.50
			4	1 374.50
			20	1 374.50
			5	1 374.50
			49	1 374.50
			14	1 374.50
			1	1 374.50
20/03/2025	07:33:08.991	10		1 374.50
			10	1 374.50
			10	1 374.50
20/03/2025	07:32:39.359	7		1 375.00
			7	1 375.00
			7	1 375.00
20/03/2025	07:32:33.873	2		1 375.00
			2	1 375.00
			2	1 375.00
20/03/2025	07:32:27.483	19		1 375.00
			19	1 375.00
			19	1 375.00
20/03/2025	07:32:26.750	28		1 368.50
			23	1 368.50
			28	1 368.50
			4	1 368.50
			1	1 368.50
20/03/2025	07:32:22.720	5		1 375.00
			5	1 375.00
			5	1 375.00
20/03/2025	07:32:16.699	2		1 375.00
			2	1 375.00
			2	1 375.00
20/03/2025	07:32:12.161	9		1 372.00
			9	1 372.00
			5	1 372.00
			4	1 372.00
20/03/2025	07:32:12.032	51		1 373.00
			1	1 373.00
			50	1 373.00
			46	1 373.00
			5	1 373.00

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: 93.00 / Ask: 94.50
Volume: 56 459
+22.73%

Top 5 Turnover

Realtime Quotes
Last Update:
20/03/2025 @ 08:03:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice