Tradegate Exchange

Gamestop Corp. Class A

413

313

18.804

Date	Time	Volume	Order Volume	Price
04/04/2025	13:35:17.474	26		18.804
			26	18.804
			26	18.804
04/04/2025	13:34:59.645	58		18.70
			58	18.70
			58	18.70
04/04/2025	13:33:04.374	105		18.708
			105	18.708
			105	18.708
04/04/2025	13:31:35.783	39		18.71
			39	18.71
			39	18.71
04/04/2025	13:31:33.187	66		18.574
			66	18.574
			66	18.574
04/04/2025	13:30:55.859	106		18.60
			106	18.60
			106	18.60
04/04/2025	13:30:40.713	4		18.548
			4	18.548
			4	18.548
04/04/2025	13:30:40.593	250		18.63
			250	18.63
			250	18.63
04/04/2025	13:30:37.150	200		18.704
			200	18.704
			200	18.704
04/04/2025	13:29:12.299	55		18.73
			55	18.73
			55	18.73
04/04/2025	13:28:47.462	47		18.65
			25	18.65
			22	18.65
			47	18.65
04/04/2025	13:28:15.799	25		18.80
			25	18.80
			25	18.80
04/04/2025	13:27:02.004	492		18.80
			492	18.80
			492	18.80
04/04/2025	13:25:11.058	150		18.80
			150	18.80
			150	18.80
04/04/2025	13:25:05.106	8		18.80
			8	18.80
			8	18.80
04/04/2025	13:21:45.852	300		18.95
			300	18.95
			300	18.95
04/04/2025	13:19:36.715	100		18.932
			100	18.932
			100	18.932
04/04/2025	13:17:59.126	200		18.922
			79	18.922
			100	18.922
			100	18.922
			21	18.922
			100	18.922
04/04/2025	13:13:56.926	50		19.124
			50	19.124
			50	19.124
04/04/2025	13:12:55.992	20		19.094
			20	19.094
			20	19.094
04/04/2025	13:11:01.314	6		19.098
			6	19.098
			6	19.098
04/04/2025	13:06:13.949	10		18.93
			10	18.93
			10	18.93
04/04/2025	13:03:36.157	12		19.10
			12	19.10
			12	19.10
04/04/2025	13:03:29.621	25		19.08
			25	19.08
			25	19.08
04/04/2025	13:02:36.375	1		19.078
			1	19.078
			1	19.078
04/04/2025	13:02:27.514	7		18.942
			7	18.942
			7	18.942
04/04/2025	12:59:46.733	200		18.80
			200	18.80
			200	18.80
04/04/2025	12:59:19.524	30		18.866
			30	18.866
			30	18.866
04/04/2025	12:59:05.802	12		18.904
			12	18.904
			12	18.904
04/04/2025	12:57:29.609	49		18.802
			49	18.802
			49	18.802
04/04/2025	12:56:33.460	30		18.914
			30	18.914
			30	18.914
04/04/2025	12:55:48.989	100		18.802
			100	18.802
			100	18.802
04/04/2025	12:55:31.115	150		18.80
			150	18.80
			150	18.80
04/04/2025	12:54:59.586	535		18.756
			535	18.756
			535	18.756
04/04/2025	12:54:23.003	52		18.748
			52	18.748
			24	18.748
			28	18.748
04/04/2025	12:54:22.756	365		18.802
			34	18.802
			8	18.802
			323	18.802
			100	18.802
			265	18.802
04/04/2025	12:51:14.246	266		18.852
			266	18.852
			266	18.852
04/04/2025	12:51:05.504	34		18.852
			34	18.852
			34	18.852
04/04/2025	12:51:00.192	266		18.852
			266	18.852
			266	18.852
04/04/2025	12:50:17.346	10		18.852
			10	18.852
			10	18.852
04/04/2025	12:50:10.526	270		18.90
			250	18.90
			10	18.90
			270	18.90
			10	18.90
04/04/2025	12:50:06.876	270		18.902
			270	18.902
			270	18.902
04/04/2025	12:50:06.776	25		18.902
			25	18.902
			25	18.902
04/04/2025	12:50:06.446	50		18.902
			50	18.902
			50	18.902
04/04/2025	12:50:01.388	275		18.95
			140	18.95
			105	18.95
			30	18.95
			100	18.95
			25	18.95
			150	18.95
04/04/2025	12:43:55.391	5		18.952
			5	18.952
			5	18.952
04/04/2025	12:43:45.513	264		18.952
			264	18.952
			264	18.952
04/04/2025	12:42:57.187	130		18.902
			119	18.902
			130	18.902
			11	18.902
04/04/2025	12:42:39.341	270		18.902
			270	18.902
			270	18.902
04/04/2025	12:39:27.011	301		19.05
			301	19.05
			301	19.05
04/04/2025	12:38:16.049	9		19.188
			9	19.188
			9	19.188
04/04/2025	12:34:34.470	470		19.188
			470	19.188
			470	19.188
04/04/2025	12:34:34.404	530		19.188
			530	19.188
			530	19.188
04/04/2025	12:34:17.159	100		19.032
			100	19.032
			100	19.032
04/04/2025	12:32:33.942	33		19.01
			33	19.01
			33	19.01
04/04/2025	12:30:40.820	300		18.902
			300	18.902
			300	18.902
04/04/2025	12:30:40.711	25		18.902
			10	18.902
			25	18.902
			15	18.902
04/04/2025	12:30:39.899	444		19.00
			50	19.00
			250	19.00
			444	19.00
			100	19.00
			5	19.00
			5	19.00
			20	19.00
			3	19.00
			11	19.00
04/04/2025	12:29:56.935	1 353		19.00
			10	19.00
			180	19.00
			40	19.00
			33	19.00
			100	19.00
			1 000	19.00
			3	19.00
			240	19.00
			40	19.00
			500	19.00
			60	19.00
			250	19.00
			250	19.00
04/04/2025	12:29:56.852	20		19.00
			20	19.00
			5	19.00
			5	19.00
			10	19.00
04/04/2025	12:29:45.141	100		19.10
			100	19.10
			100	19.10
04/04/2025	12:28:31.895	122		19.15
			122	19.15
			122	19.15
04/04/2025	12:27:34.988	100		19.08
			100	19.08
			100	19.08
04/04/2025	12:26:56.734	390		19.104
			370	19.104
			390	19.104
			20	19.104
04/04/2025	12:24:22.007	530		19.162
			530	19.162
			530	19.162
04/04/2025	12:24:15.720	267		19.20
			120	19.20
			267	19.20
			67	19.20
			80	19.20
04/04/2025	12:24:15.621	33		19.21
			9	19.21
			24	19.21
			33	19.21
04/04/2025	12:23:39.568	100		19.30
			100	19.30
			100	19.30
04/04/2025	12:23:38.361	250		19.302
			250	19.302
			250	19.302
04/04/2025	12:22:46.699	100		19.45
			100	19.45
			100	19.45
04/04/2025	12:22:17.693	231		19.50
			5	19.50
			25	19.50
			100	19.50
			231	19.50
			5	19.50
			10	19.50
			75	19.50
			11	19.50
04/04/2025	12:21:21.121	8		19.502
			8	19.502
			8	19.502
04/04/2025	12:20:30.478	3		19.502
			3	19.502
			3	19.502
04/04/2025	12:14:47.379	15		19.834
			15	19.834
			15	19.834
04/04/2025	12:14:21.970	24		19.77
			24	19.77
			24	19.77
04/04/2025	12:14:08.917	25		19.79
			25	19.79
			25	19.79
04/04/2025	12:13:30.587	120		19.822
			120	19.822
			120	19.822
04/04/2025	12:09:51.273	80		19.726
			80	19.726
			80	19.726
04/04/2025	12:09:51.059	279		19.742
			279	19.742
			278	19.742
			1	19.742
04/04/2025	12:04:24.418	50		19.892
			50	19.892
			50	19.892
04/04/2025	12:03:46.165	2		19.902
			2	19.902
			2	19.902
04/04/2025	11:58:39.949	175		19.90
			175	19.90
			175	19.90
04/04/2025	11:55:30.866	4		19.836
			4	19.836
			4	19.836
04/04/2025	11:55:23.387	300		19.896
			300	19.896
			300	19.896
04/04/2025	11:54:55.785	55		19.90
			55	19.90
			55	19.90
04/04/2025	11:54:22.890	500		19.832
			500	19.832
			500	19.832
04/04/2025	11:52:40.804	510		19.892
			510	19.892
			510	19.892
04/04/2025	11:51:44.938	6		19.918
			6	19.918
			6	19.918
04/04/2025	11:46:38.009	1		19.998
			1	19.998
			1	19.998
04/04/2025	11:45:37.359	19		19.998
			19	19.998
			19	19.998
04/04/2025	11:45:03.712	1		19.998
			1	19.998
			1	19.998
04/04/2025	11:44:36.483	20		19.998
			20	19.998
			20	19.998
04/04/2025	11:43:42.916	10		19.998
			10	19.998
			10	19.998
04/04/2025	11:39:49.358	23		19.99
			23	19.99
			23	19.99
04/04/2025	11:33:48.805	1		20.02
			1	20.02
			1	20.02
04/04/2025	11:33:13.616	40		20.025
			40	20.025
			40	20.025
04/04/2025	11:29:57.376	8		19.932
			8	19.932
			8	19.932
04/04/2025	11:23:52.346	100		19.966
			100	19.966
			100	19.966
04/04/2025	11:19:46.274	50		20.09
			50	20.09
			50	20.09
04/04/2025	11:19:27.797	150		20.06
			150	20.06
			150	20.06
04/04/2025	11:18:14.249	100		19.918
			100	19.918
			100	19.918
04/04/2025	11:18:08.551	100		20.055
			100	20.055
			100	20.055
04/04/2025	11:08:34.042	50		20.06
			50	20.06
			50	20.06
04/04/2025	11:07:16.204	35		20.04
			35	20.04
			35	20.04
04/04/2025	11:05:30.705	48		20.01
			48	20.01
			48	20.01
04/04/2025	11:03:29.916	5		20.07
			5	20.07
			5	20.07
04/04/2025	11:02:18.483	250		20.015
			250	20.015
			250	20.015
04/04/2025	11:01:22.503	510		19.944
			474	19.944
			510	19.944
			25	19.944
			11	19.944
04/04/2025	11:00:07.092	11		20.035
			11	20.035
			11	20.035
04/04/2025	10:58:14.947	25		20.035
			25	20.035
			25	20.035
04/04/2025	10:57:06.897	10		20.015
			10	20.015
			10	20.015
04/04/2025	10:55:25.948	1		19.954
			1	19.954
			1	19.954
04/04/2025	10:55:00.090	250		20.01
			250	20.01
			250	20.01
04/04/2025	10:53:20.690	64		20.06
			64	20.06
			64	20.06
04/04/2025	10:50:51.867	45		20.00
			25	20.00
			20	20.00
			45	20.00
04/04/2025	10:50:51.205	90		20.01
			90	20.01
			90	20.01
04/04/2025	10:50:34.582	100		20.055
			100	20.055
			100	20.055
04/04/2025	10:47:11.379	1		20.01
			1	20.01
			1	20.01
04/04/2025	10:46:12.836	50		20.02
			50	20.02
			50	20.02
04/04/2025	10:39:46.136	10		20.005
			10	20.005
			10	20.005
04/04/2025	10:38:43.091	50		20.095
			50	20.095
			50	20.095
04/04/2025	10:38:10.759	10		20.095
			10	20.095
			10	20.095
04/04/2025	10:37:42.096	10		20.095
			10	20.095
			10	20.095
04/04/2025	10:37:20.856	60		20.10
			60	20.10
			60	20.10
04/04/2025	10:36:01.144	500		20.075
			500	20.075
			500	20.075
04/04/2025	10:35:10.695	13		20.075
			13	20.075
			13	20.075
04/04/2025	10:35:00.507	10		20.075
			10	20.075
			10	20.075
04/04/2025	10:34:32.862	1		20.075
			1	20.075
			1	20.075
04/04/2025	10:33:14.983	7		20.075
			7	20.075
			7	20.075
04/04/2025	10:33:10.399	150		20.075
			150	20.075
			150	20.075
04/04/2025	10:32:38.481	19		20.075
			19	20.075
			19	20.075
04/04/2025	10:31:41.426	500		20.075
			500	20.075
			500	20.075
04/04/2025	10:31:27.182	25		20.075
			25	20.075
			25	20.075
04/04/2025	10:30:55.925	34		20.075
			34	20.075
			34	20.075
04/04/2025	10:30:13.865	124		20.095
			124	20.095
			124	20.095
04/04/2025	10:29:58.795	2		20.04
			2	20.04
			2	20.04
04/04/2025	10:28:22.390	400		20.00
			400	20.00
			400	20.00
04/04/2025	10:26:38.176	200		19.998
			200	19.998
			200	19.998
04/04/2025	10:26:04.192	50		19.998
			50	19.998
			50	19.998
04/04/2025	10:25:17.094	35		19.998
			35	19.998
			35	19.998
04/04/2025	10:22:22.413	100		19.90
			100	19.90
			100	19.90
04/04/2025	10:21:01.370	75		19.90
			75	19.90
			75	19.90
04/04/2025	10:20:01.568	5		19.914
			5	19.914
			5	19.914
04/04/2025	10:19:43.915	12		19.914
			12	19.914
			12	19.914
04/04/2025	10:19:02.334	4		19.932
			4	19.932
			4	19.932
04/04/2025	10:17:56.958	12		19.938
			12	19.938
			12	19.938
04/04/2025	10:17:39.082	120		19.91
			120	19.91
			120	19.91
04/04/2025	10:15:19.794	50		19.914
			50	19.914
			50	19.914
04/04/2025	10:15:17.055	50		19.914
			50	19.914
			50	19.914
04/04/2025	10:14:28.377	120		19.832
			10	19.832
			110	19.832
			120	19.832
04/04/2025	10:13:30.794	50		19.882
			50	19.882
			50	19.882
04/04/2025	10:10:38.884	250		19.898
			250	19.898
			250	19.898
04/04/2025	10:10:02.985	100		19.92
			100	19.92
			100	19.92
04/04/2025	10:09:25.385	24		19.896
			24	19.896
			24	19.896
04/04/2025	10:08:59.289	1		19.904
			1	19.904
			1	19.904
04/04/2025	10:08:58.282	226		19.904
			226	19.904
			226	19.904
04/04/2025	10:08:02.601	50		19.906
			50	19.906
			50	19.906
04/04/2025	10:07:17.809	3		19.86
			3	19.86
			3	19.86
04/04/2025	10:06:46.803	3		19.92
			3	19.92
			3	19.92
04/04/2025	10:05:52.691	40		19.862
			40	19.862
			40	19.862
04/04/2025	10:05:19.948	510		19.858
			510	19.858
			510	19.858
04/04/2025	10:03:37.371	24		19.91
			24	19.91
			24	19.91
04/04/2025	10:02:12.785	206		19.836
			206	19.836
			206	19.836
04/04/2025	10:02:12.699	510		19.836
			510	19.836
			510	19.836
04/04/2025	10:02:05.003	251		19.912
			251	19.912
			251	19.912
04/04/2025	10:00:33.553	5		19.834
			5	19.834
			5	19.834
04/04/2025	09:56:51.785	25		19.81
			25	19.81
			25	19.81
04/04/2025	09:56:04.618	20		19.858
			20	19.858
			20	19.858
04/04/2025	09:53:59.531	75		19.862
			75	19.862
			75	19.862
04/04/2025	09:53:57.419	400		19.862
			400	19.862
			400	19.862
04/04/2025	09:53:33.507	510		19.742
			510	19.742
			510	19.742
04/04/2025	09:45:46.510	48		19.844
			48	19.844
			48	19.844
04/04/2025	09:45:18.188	10		19.868
			10	19.868
			10	19.868
04/04/2025	09:45:03.023	151		19.886
			151	19.886
			151	19.886
04/04/2025	09:44:42.414	50		19.76
			50	19.76
			50	19.76
04/04/2025	09:41:45.073	5		19.872
			5	19.872
			5	19.872
04/04/2025	09:38:46.973	510		19.742
			510	19.742
			510	19.742
04/04/2025	09:38:10.726	510		19.842
			510	19.842
			510	19.842
04/04/2025	09:36:45.030	165		19.778
			165	19.778
			165	19.778
04/04/2025	09:36:16.751	50		19.948
			50	19.948
			50	19.948
04/04/2025	09:34:53.878	1		19.928
			1	19.928
			1	19.928
04/04/2025	09:33:51.860	2		19.916
			2	19.916
			2	19.916
04/04/2025	09:33:32.122	20		19.908
			20	19.908
			20	19.908
04/04/2025	09:33:11.624	25		19.90
			25	19.90
			25	19.90
04/04/2025	09:31:50.430	16		19.92
			16	19.92
			16	19.92
04/04/2025	09:30:31.405	200		19.794
			200	19.794
			150	19.794
			50	19.794
04/04/2025	09:30:01.064	3		19.922
			3	19.922
			3	19.922
04/04/2025	09:29:58.456	50		19.894
			50	19.894
			50	19.894
04/04/2025	09:29:51.382	43		19.84
			43	19.84
			43	19.84
04/04/2025	09:29:50.678	15		19.84
			15	19.84
			15	19.84
04/04/2025	09:29:45.134	6		19.916
			6	19.916
			6	19.916
04/04/2025	09:28:54.965	15		19.918
			15	19.918
			15	19.918
04/04/2025	09:28:14.709	5		19.77
			5	19.77
			5	19.77
04/04/2025	09:27:43.982	510		19.812
			510	19.812
			510	19.812
04/04/2025	09:27:39.496	510		19.812
			510	19.812
			510	19.812
04/04/2025	09:27:36.122	100		19.892
			100	19.892
			100	19.892
04/04/2025	09:27:35.986	1 004		19.892
			490	19.892
			502	19.892
			12	19.892
			494	19.892
			510	19.892
04/04/2025	09:26:43.837	510		19.894
			510	19.894
			510	19.894
04/04/2025	09:24:52.373	25		19.894
			25	19.894
			25	19.894
04/04/2025	09:24:52.141	490		19.894
			490	19.894
			490	19.894
04/04/2025	09:24:24.288	510		19.844
			510	19.844
			510	19.844
04/04/2025	09:24:20.259	18		19.846
			18	19.846
			18	19.846
04/04/2025	09:24:00.320	10		19.85
			10	19.85
			10	19.85
04/04/2025	09:23:10.859	25		19.708
			25	19.708
			25	19.708
04/04/2025	09:23:05.964	14		19.906
			14	19.906
			14	19.906
04/04/2025	09:22:24.672	101		19.868
			101	19.868
			101	19.868
04/04/2025	09:20:22.051	200		19.772
			200	19.772
			200	19.772
04/04/2025	09:14:43.482	100		19.85
			100	19.85
			100	19.85
04/04/2025	09:14:24.277	350		19.874
			350	19.874
			350	19.874
04/04/2025	09:12:39.953	35		19.866
			35	19.866
			35	19.866
04/04/2025	09:11:47.999	50		19.938
			50	19.938
			50	19.938
04/04/2025	09:10:46.403	510		19.686
			510	19.686
			500	19.686
			10	19.686
04/04/2025	09:10:45.572	100		19.894
			100	19.894
			100	19.894
04/04/2025	09:08:22.014	254		19.702
			50	19.702
			254	19.702
			204	19.702
04/04/2025	09:07:07.812	250		19.88
			250	19.88
			250	19.88
04/04/2025	09:07:02.685	1		19.878
			1	19.878
			1	19.878
04/04/2025	09:07:02.472	252		19.878
			252	19.878
			252	19.878
04/04/2025	09:07:00.923	252		19.878
			252	19.878
			252	19.878
04/04/2025	09:06:43.010	515		19.75
			515	19.75
			515	19.75
04/04/2025	09:06:41.279	515		19.75
			400	19.75
			75	19.75
			515	19.75
			23	19.75
			17	19.75
04/04/2025	09:06:02.589	100		19.998
			100	19.998
			100	19.998
04/04/2025	09:06:02.507	400		19.998
			400	19.998
			400	19.998
04/04/2025	09:04:29.586	24		19.998
			24	19.998
			24	19.998
04/04/2025	09:02:12.034	100		19.998
			100	19.998
			100	19.998
04/04/2025	08:58:47.746	150		19.998
			150	19.998
			150	19.998
04/04/2025	08:55:27.024	25		19.998
			25	19.998
			25	19.998
04/04/2025	08:54:29.081	30		19.998
			30	19.998
			30	19.998
04/04/2025	08:51:43.300	400		19.802
			400	19.802
			400	19.802
04/04/2025	08:51:41.835	400		19.802
			400	19.802
			400	19.802
04/04/2025	08:51:19.184	25		19.998
			25	19.998
			25	19.998
04/04/2025	08:51:16.984	30		19.998
			30	19.998
			30	19.998
04/04/2025	08:50:40.851	40		19.998
			40	19.998
			40	19.998
04/04/2025	08:48:34.921	50		19.95
			50	19.95
			50	19.95
04/04/2025	08:48:05.817	200		19.95
			200	19.95
			200	19.95
04/04/2025	08:47:46.462	1 269		19.89
			1 269	19.89
			91	19.89
			1 178	19.89
04/04/2025	08:47:41.827	509		19.888
			509	19.888
			509	19.888
04/04/2025	08:47:39.624	10		19.888
			10	19.888
			10	19.888
04/04/2025	08:43:59.943	509		19.888
			509	19.888
			509	19.888
04/04/2025	08:43:53.159	16		19.888
			16	19.888
			16	19.888
04/04/2025	08:43:29.256	55		19.888
			55	19.888
			55	19.888
04/04/2025	08:43:23.090	141		19.888
			141	19.888
			50	19.888
			91	19.888
04/04/2025	08:42:52.248	509		19.888
			509	19.888
			509	19.888
04/04/2025	08:42:48.536	91		19.888
			91	19.888
			91	19.888
04/04/2025	08:42:16.968	509		19.888
			509	19.888
			509	19.888
04/04/2025	08:42:07.610	10		19.888
			10	19.888
			10	19.888
04/04/2025	08:40:40.881	126		19.888
			126	19.888
			126	19.888
04/04/2025	08:40:13.788	115		19.888
			115	19.888
			115	19.888
04/04/2025	08:39:01.363	50		19.65
			50	19.65
			50	19.65
04/04/2025	08:38:28.687	100		19.90
			100	19.90
			100	19.90
04/04/2025	08:36:40.594	12		19.90
			12	19.90
			12	19.90
04/04/2025	08:34:40.360	50		19.90
			50	19.90
			50	19.90
04/04/2025	08:34:27.557	25		19.90
			25	19.90
			25	19.90
04/04/2025	08:33:26.446	20		19.90
			20	19.90
			20	19.90
04/04/2025	08:32:36.055	20		19.90
			20	19.90
			20	19.90
04/04/2025	08:32:07.542	110		19.754
			110	19.754
			110	19.754
04/04/2025	08:32:04.514	254		19.756
			254	19.756
			254	19.756
04/04/2025	08:31:53.622	400		19.754
			400	19.754
			400	19.754
04/04/2025	08:31:53.578	10		19.754
			10	19.754
			10	19.754
04/04/2025	08:30:14.397	256		19.602
			256	19.602
			256	19.602
04/04/2025	08:29:20.945	399		19.75
			399	19.75
			399	19.75
04/04/2025	08:29:17.386	399		19.752
			399	19.752
			399	19.752
04/04/2025	08:28:58.884	515		19.752
			25	19.752
			515	19.752
			490	19.752
04/04/2025	08:27:13.039	515		19.752
			515	19.752
			515	19.752
04/04/2025	08:26:15.025	11		19.998
			11	19.998
			11	19.998
04/04/2025	08:25:44.186	340		19.752
			340	19.752
			340	19.752
04/04/2025	08:25:32.808	200		19.80
			200	19.80
			200	19.80
04/04/2025	08:24:59.754	5		19.998
			5	19.998
			5	19.998
04/04/2025	08:23:53.195	50		19.998
			50	19.998
			50	19.998
04/04/2025	08:22:35.364	1		19.998
			1	19.998
			1	19.998
04/04/2025	08:21:38.299	300		19.70
			300	19.70
			300	19.70
04/04/2025	08:21:33.338	1 790		20.00
			200	20.00
			1 590	20.00
			1 790	20.00
04/04/2025	08:21:30.242	300		20.005
			300	20.005
			300	20.005
04/04/2025	08:21:29.188	515		20.005
			515	20.005
			515	20.005
04/04/2025	08:21:23.471	515		20.005
			515	20.005
			515	20.005
04/04/2025	08:21:22.638	410		20.005
			10	20.005
			330	20.005
			400	20.005
			80	20.005
04/04/2025	08:19:59.252	410		19.998
			410	19.998
			410	19.998
04/04/2025	08:19:02.725	50		19.998
			50	19.998
			50	19.998
04/04/2025	08:18:34.149	509		19.90
			509	19.90
			509	19.90
04/04/2025	08:15:41.231	515		19.72
			515	19.72
			515	19.72
04/04/2025	08:14:53.804	100		19.874
			100	19.874
			100	19.874
04/04/2025	08:12:55.115	515		19.72
			515	19.72
			515	19.72
04/04/2025	08:12:03.945	1 259		19.85
			5	19.85
			491	19.85
			763	19.85
			1 259	19.85
04/04/2025	08:11:31.439	509		19.848
			509	19.848
			509	19.848
04/04/2025	08:10:54.935	15		19.848
			15	19.848
			15	19.848
04/04/2025	08:10:18.546	14		19.848
			14	19.848
			14	19.848
04/04/2025	08:10:05.324	4		19.524
			4	19.524
			4	19.524
04/04/2025	08:07:54.104	250		19.87
			250	19.87
			250	19.87
04/04/2025	08:07:51.912	50		19.87
			50	19.87
			50	19.87
04/04/2025	08:07:49.460	717		19.872
			25	19.872
			50	19.872
			42	19.872
			75	19.872
			400	19.872
			200	19.872
			194	19.872
			248	19.872
			50	19.872
			50	19.872
			100	19.872
04/04/2025	08:03:28.662	252		19.874
			252	19.874
			252	19.874
04/04/2025	08:00:24.809	54		19.798
			54	19.798
			54	19.798
04/04/2025	07:59:47.761	19		19.798
			19	19.798
			19	19.798
04/04/2025	07:59:30.038	50		19.798
			50	19.798
			50	19.798
04/04/2025	07:59:29.462	10		19.798
			10	19.798
			10	19.798
04/04/2025	07:56:46.057	8		19.524
			8	19.524
			8	19.524
04/04/2025	07:54:33.187	40		19.798
			40	19.798
			40	19.798
04/04/2025	07:53:40.207	190		19.798
			190	19.798
			190	19.798
04/04/2025	07:52:48.919	30		19.798
			30	19.798
			30	19.798
04/04/2025	07:52:06.706	200		19.798
			200	19.798
			200	19.798
04/04/2025	07:50:34.730	50		19.798
			50	19.798
			50	19.798
04/04/2025	07:47:55.238	55		19.798
			55	19.798
			55	19.798
04/04/2025	07:47:14.990	75		19.798
			75	19.798
			75	19.798
04/04/2025	07:45:42.433	150		19.798
			150	19.798
			150	19.798
04/04/2025	07:40:34.927	70		19.798
			70	19.798
			70	19.798
04/04/2025	07:35:44.836	100		19.798
			100	19.798
			100	19.798
04/04/2025	07:33:47.072	50		19.798
			50	19.798
			50	19.798
04/04/2025	07:33:36.624	7		19.798
			7	19.798
			7	19.798
04/04/2025	07:33:24.822	9		19.798
			9	19.798
			9	19.798

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

Rheinmetall AG

Bid: 1 289.50
Ask: 1 290.50
Volume: 107 736
-3.26%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 13:37:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice