Tradegate Exchange

Carbios S.A.

638

527

15.19

Date	Time	Volume	Order Volume	Price
05/12/2025	21:47:11.927	65		15.19
			65	15.19
			65	15.19
05/12/2025	21:45:28.067	25		15.19
			25	15.19
			25	15.19
05/12/2025	21:44:42.040	33		15.11
			33	15.11
			33	15.11
05/12/2025	21:30:12.636	100		15.19
			100	15.19
			100	15.19
05/12/2025	21:30:12.585	200		15.19
			200	15.19
			200	15.19
05/12/2025	21:20:37.370	100		15.17
			100	15.17
			100	15.17
05/12/2025	21:20:33.465	20		15.19
			20	15.19
			20	15.19
05/12/2025	21:18:12.566	30		15.17
			30	15.17
			30	15.17
05/12/2025	21:15:36.077	150		15.19
			150	15.19
			150	15.19
05/12/2025	21:10:42.882	200		15.16
			200	15.16
			200	15.16
05/12/2025	21:10:31.143	30		15.16
			30	15.16
			30	15.16
05/12/2025	21:08:39.785	133		15.09
			100	15.09
			33	15.09
			133	15.09
05/12/2025	21:07:40.989	200		15.09
			200	15.09
			200	15.09
05/12/2025	20:59:52.344	17		15.09
			17	15.09
			17	15.09
05/12/2025	20:56:02.461	25		15.09
			25	15.09
			25	15.09
05/12/2025	20:50:16.614	100		15.02
			100	15.02
			100	15.02
05/12/2025	20:50:16.553	200		15.02
			200	15.02
			200	15.02
05/12/2025	20:47:40.565	100		15.16
			100	15.16
			100	15.16
05/12/2025	20:36:39.147	200		15.06
			200	15.06
			200	15.06
05/12/2025	20:35:54.598	400		15.00
			400	15.00
			400	15.00
05/12/2025	20:13:24.411	500		14.95
			500	14.95
			500	14.95
05/12/2025	20:04:25.539	2		14.95
			2	14.95
			2	14.95
05/12/2025	20:04:06.259	100		14.95
			100	14.95
			100	14.95
05/12/2025	20:02:40.251	500		14.90
			500	14.90
			500	14.90
05/12/2025	19:59:28.613	500		14.85
			500	14.85
			500	14.85
05/12/2025	19:58:28.005	130		14.85
			130	14.85
			130	14.85
05/12/2025	19:54:41.820	500		14.80
			500	14.80
			500	14.80
05/12/2025	19:54:16.189	2 300		14.72
			1 000	14.72
			2 300	14.72
			1 300	14.72
05/12/2025	19:53:48.765	801		14.67
			1	14.67
			801	14.67
			800	14.67
05/12/2025	19:52:22.748	200		14.75
			200	14.75
			200	14.75
05/12/2025	19:49:53.858	829		14.85
			829	14.85
			829	14.85
05/12/2025	19:49:42.928	100		14.84
			100	14.84
			100	14.84
05/12/2025	19:49:41.954	200		14.84
			200	14.84
			200	14.84
05/12/2025	19:49:17.985	200		14.84
			200	14.84
			200	14.84
05/12/2025	19:28:25.017	49		14.84
			49	14.84
			49	14.84
05/12/2025	19:20:54.733	30		14.84
			30	14.84
			30	14.84
05/12/2025	19:14:42.277	200		14.81
			200	14.81
			200	14.81
05/12/2025	18:58:07.302	200		14.74
			200	14.74
			100	14.74
			100	14.74
05/12/2025	18:58:07.266	185		14.74
			65	14.74
			185	14.74
			120	14.74
05/12/2025	18:50:36.981	140		14.80
			140	14.80
			140	14.80
05/12/2025	18:50:24.191	44		14.81
			44	14.81
			44	14.81
05/12/2025	18:48:12.637	70		14.81
			70	14.81
			70	14.81
05/12/2025	18:34:20.836	100		14.84
			100	14.84
			100	14.84
05/12/2025	18:33:49.036	51		14.81
			51	14.81
			51	14.81
05/12/2025	18:29:12.066	20		14.84
			20	14.84
			20	14.84
05/12/2025	18:26:13.585	50		14.84
			50	14.84
			50	14.84
05/12/2025	18:25:03.134	100		14.84
			100	14.84
			100	14.84
05/12/2025	18:10:23.513	4		14.84
			4	14.84
			4	14.84
05/12/2025	18:06:38.826	30		14.84
			30	14.84
			30	14.84
05/12/2025	18:04:24.484	40		14.81
			40	14.81
			40	14.81
05/12/2025	18:03:05.644	59		14.81
			59	14.81
			59	14.81
05/12/2025	17:57:27.823	10		14.89
			10	14.89
			10	14.89
05/12/2025	17:46:40.115	11		14.89
			11	14.89
			11	14.89
05/12/2025	17:44:48.071	20		14.89
			20	14.89
			20	14.89
05/12/2025	17:43:09.086	33		14.81
			33	14.81
			33	14.81
05/12/2025	17:41:49.134	140		14.89
			140	14.89
			140	14.89
05/12/2025	17:38:56.280	100		14.89
			60	14.89
			100	14.89
			40	14.89
05/12/2025	17:38:12.344	200		14.86
			200	14.86
			200	14.86
05/12/2025	17:36:26.433	200		14.82
			200	14.82
			200	14.82
05/12/2025	17:32:56.815	200		14.76
			150	14.76
			50	14.76
			200	14.76
05/12/2025	17:32:21.897	250		14.82
			250	14.82
			250	14.82
05/12/2025	17:32:18.974	235		14.76
			35	14.76
			235	14.76
			200	14.76
05/12/2025	17:32:14.409	249		14.76
			249	14.76
			249	14.76
05/12/2025	17:32:05.374	251		14.83
			251	14.83
			251	14.83
05/12/2025	17:28:18.757	288		14.91
			288	14.91
			288	14.91
05/12/2025	17:24:13.866	25		14.97
			25	14.97
			25	14.97
05/12/2025	17:13:15.204	5		15.00
			5	15.00
			5	15.00
05/12/2025	17:10:57.754	350		15.10
			350	15.10
			350	15.10
05/12/2025	17:10:25.279	400		15.10
			400	15.10
			400	15.10
05/12/2025	17:10:10.535	70		15.00
			70	15.00
			70	15.00
05/12/2025	17:05:11.126	100		15.03
			100	15.03
			100	15.03
05/12/2025	17:03:55.299	400		15.01
			400	15.01
			400	15.01
05/12/2025	17:03:54.685	400		15.01
			400	15.01
			400	15.01
05/12/2025	17:03:37.594	400		15.01
			400	15.01
			400	15.01
05/12/2025	16:59:56.774	400		15.04
			400	15.04
			400	15.04
05/12/2025	16:59:48.395	400		15.04
			400	15.04
			400	15.04
05/12/2025	16:58:55.351	118		14.87
			118	14.87
			118	14.87
05/12/2025	16:57:35.747	35		14.92
			35	14.92
			35	14.92
05/12/2025	16:56:21.409	100		15.03
			100	15.03
			100	15.03
05/12/2025	16:55:47.353	400		15.11
			400	15.11
			400	15.11
05/12/2025	16:55:04.517	400		15.11
			400	15.11
			400	15.11
05/12/2025	16:54:56.394	5		15.11
			5	15.11
			5	15.11
05/12/2025	16:45:23.744	100		14.91
			100	14.91
			100	14.91
05/12/2025	16:43:45.129	143		14.91
			143	14.91
			143	14.91
05/12/2025	16:43:26.604	400		14.91
			400	14.91
			400	14.91
05/12/2025	16:43:26.556	50		14.91
			50	14.91
			50	14.91
05/12/2025	16:39:28.081	4		15.21
			4	15.21
			4	15.21
05/12/2025	16:36:35.997	830		15.00
			830	15.00
			830	15.00
05/12/2025	16:36:25.764	300		14.99
			300	14.99
			300	14.99
05/12/2025	16:35:50.486	156		14.99
			156	14.99
			156	14.99
05/12/2025	16:35:48.843	400		14.99
			400	14.99
			400	14.99
05/12/2025	16:35:48.828	170		15.00
			170	15.00
			170	15.00
05/12/2025	16:30:44.508	40		15.07
			40	15.07
			40	15.07
05/12/2025	16:29:33.388	50		15.07
			50	15.07
			50	15.07
05/12/2025	16:28:08.652	300		15.30
			300	15.30
			300	15.30
05/12/2025	16:26:49.422	40		15.14
			40	15.14
			40	15.14
05/12/2025	16:23:11.293	300		15.14
			300	15.14
			300	15.14
05/12/2025	16:14:18.066	70		15.13
			70	15.13
			70	15.13
05/12/2025	16:14:05.905	50		15.27
			50	15.27
			50	15.27
05/12/2025	16:12:39.213	97		15.13
			97	15.13
			97	15.13
05/12/2025	16:11:24.239	45		15.31
			45	15.31
			45	15.31
05/12/2025	16:10:15.433	455		15.31
			400	15.31
			55	15.31
			455	15.31
05/12/2025	16:05:22.159	2		15.31
			2	15.31
			2	15.31
05/12/2025	15:46:30.892	1		15.18
			1	15.18
			1	15.18
05/12/2025	15:45:26.402	1		15.34
			1	15.34
			1	15.34
05/12/2025	15:41:56.658	100		15.12
			100	15.12
			100	15.12
05/12/2025	15:41:04.358	400		15.12
			400	15.12
			400	15.12
05/12/2025	15:38:43.003	49		15.29
			49	15.29
			49	15.29
05/12/2025	15:36:12.854	1		15.21
			1	15.21
			1	15.21
05/12/2025	15:32:57.226	4		15.29
			4	15.29
			4	15.29
05/12/2025	15:26:58.326	60		15.14
			60	15.14
			60	15.14
05/12/2025	15:26:30.025	300		15.29
			300	15.29
			300	15.29
05/12/2025	15:25:55.661	98		15.29
			98	15.29
			98	15.29
05/12/2025	15:23:51.931	100		15.29
			100	15.29
			100	15.29
05/12/2025	15:23:09.542	1		15.23
			1	15.23
			1	15.23
05/12/2025	15:21:39.187	125		15.23
			125	15.23
			125	15.23
05/12/2025	15:18:48.828	400		15.22
			400	15.22
			400	15.22
05/12/2025	15:18:00.865	50		15.23
			50	15.23
			50	15.23
05/12/2025	15:17:51.833	200		15.23
			200	15.23
			200	15.23
05/12/2025	15:17:51.294	400		15.23
			400	15.23
			400	15.23
05/12/2025	15:17:44.193	400		15.23
			400	15.23
			400	15.23
05/12/2025	15:11:53.475	150		15.11
			150	15.11
			150	15.11
05/12/2025	15:07:13.131	550		15.09
			50	15.09
			75	15.09
			95	15.09
			119	15.09
			550	15.09
			211	15.09
05/12/2025	14:56:22.707	333		14.83
			333	14.83
			333	14.83
05/12/2025	14:51:56.406	100		14.99
			100	14.99
			100	14.99
05/12/2025	14:51:23.360	150		14.99
			150	14.99
			150	14.99
05/12/2025	14:42:48.198	35		14.76
			35	14.76
			35	14.76
05/12/2025	14:36:01.000	75		14.81
			75	14.81
			75	14.81
05/12/2025	14:35:43.237	250		14.81
			250	14.81
			250	14.81
05/12/2025	14:35:34.418	53		14.92
			53	14.92
			53	14.92
05/12/2025	14:26:33.362	300		14.90
			300	14.90
			300	14.90
05/12/2025	14:23:51.699	280		14.81
			280	14.81
			280	14.81
05/12/2025	14:23:02.355	400		14.81
			400	14.81
			400	14.81
05/12/2025	14:22:34.634	50		14.81
			50	14.81
			50	14.81
05/12/2025	14:22:29.122	50		14.95
			50	14.95
			50	14.95
05/12/2025	14:18:00.033	400		14.96
			400	14.96
			400	14.96
05/12/2025	14:13:24.332	350		14.95
			350	14.95
			350	14.95
05/12/2025	14:12:31.163	1 000		15.00
			200	15.00
			200	15.00
			200	15.00
			1 000	15.00
			400	15.00
05/12/2025	14:12:22.089	200		14.89
			200	14.89
			200	14.89
05/12/2025	14:12:19.465	400		14.89
			400	14.89
			400	14.89
05/12/2025	14:11:25.007	400		14.89
			400	14.89
			400	14.89
05/12/2025	14:08:43.385	50		14.76
			50	14.76
			50	14.76
05/12/2025	14:06:57.710	4		14.76
			4	14.76
			4	14.76
05/12/2025	14:05:24.716	5		14.87
			5	14.87
			5	14.87
05/12/2025	14:02:08.440	70		14.91
			70	14.91
			70	14.91
05/12/2025	13:58:05.689	30		14.91
			30	14.91
			30	14.91
05/12/2025	13:57:49.362	325		14.91
			325	14.91
			325	14.91
05/12/2025	13:55:37.620	30		14.71
			30	14.71
			30	14.71
05/12/2025	13:55:37.542	100		14.71
			100	14.71
			100	14.71
05/12/2025	13:54:02.649	100		14.80
			100	14.80
			100	14.80
05/12/2025	13:54:02.608	15		14.80
			15	14.80
			15	14.80
05/12/2025	13:50:55.025	100		15.00
			100	15.00
			100	15.00
05/12/2025	13:49:39.612	100		14.85
			45	14.85
			55	14.85
			100	14.85
05/12/2025	13:48:15.524	60		14.92
			60	14.92
			60	14.92
05/12/2025	13:47:55.698	333		15.00
			333	15.00
			333	15.00
05/12/2025	13:47:46.677	100		14.87
			100	14.87
			100	14.87
05/12/2025	13:43:14.951	15		14.85
			15	14.85
			15	14.85
05/12/2025	13:41:36.397	17		15.02
			17	15.02
			17	15.02
05/12/2025	13:38:13.813	95		15.05
			95	15.05
			95	15.05
05/12/2025	13:37:53.809	90		15.04
			90	15.04
			90	15.04
05/12/2025	13:35:54.113	150		15.02
			150	15.02
			150	15.02
05/12/2025	13:32:14.994	456		14.90
			156	14.90
			300	14.90
			456	14.90
05/12/2025	13:28:05.383	349		14.80
			199	14.80
			150	14.80
			349	14.80
05/12/2025	13:27:59.389	400		14.93
			400	14.93
			400	14.93
05/12/2025	13:27:59.169	400		14.93
			400	14.93
			400	14.93
05/12/2025	13:27:58.263	400		14.93
			400	14.93
			400	14.93
05/12/2025	13:27:51.019	400		14.93
			400	14.93
			400	14.93
05/12/2025	13:27:13.626	400		14.95
			400	14.95
			400	14.95
05/12/2025	13:26:59.713	400		14.95
			400	14.95
			400	14.95
05/12/2025	13:26:18.153	100		14.99
			100	14.99
			100	14.99
05/12/2025	13:26:16.588	2		14.99
			1	14.99
			1	14.99
			2	14.99
05/12/2025	13:23:55.499	1		14.99
			1	14.99
			1	14.99
05/12/2025	13:23:25.220	1		14.99
			1	14.99
			1	14.99
05/12/2025	13:23:15.951	1		14.99
			1	14.99
			1	14.99
05/12/2025	13:21:59.041	63		14.99
			63	14.99
			63	14.99
05/12/2025	13:21:57.729	400		14.99
			400	14.99
			400	14.99
05/12/2025	13:21:45.652	400		15.01
			400	15.01
			400	15.01
05/12/2025	13:21:45.464	400		15.01
			400	15.01
			400	15.01
05/12/2025	13:21:24.718	400		15.01
			400	15.01
			400	15.01
05/12/2025	13:20:52.582	200		15.00
			120	15.00
			80	15.00
			200	15.00
05/12/2025	13:20:52.576	40		15.00
			7	15.00
			40	15.00
			33	15.00
05/12/2025	13:19:55.614	100		15.20
			100	15.20
			100	15.20
05/12/2025	13:19:38.203	50		15.20
			50	15.20
			50	15.20
05/12/2025	13:18:11.767	209		15.15
			209	15.15
			209	15.15
05/12/2025	13:18:06.681	401		15.15
			400	15.15
			401	15.15
			1	15.15
05/12/2025	13:17:32.768	400		15.15
			400	15.15
			400	15.15
05/12/2025	13:16:57.902	1		15.19
			1	15.19
			1	15.19
05/12/2025	13:16:05.953	315		15.15
			300	15.15
			15	15.15
			215	15.15
			100	15.15
05/12/2025	13:16:05.937	25		15.15
			25	15.15
			25	15.15
05/12/2025	13:15:58.275	54		15.25
			54	15.25
			54	15.25
05/12/2025	13:15:49.195	251		15.29
			251	15.29
			251	15.29
05/12/2025	13:15:48.437	400		15.29
			399	15.29
			1	15.29
			400	15.29
05/12/2025	13:14:58.339	327		15.29
			327	15.29
			327	15.29
05/12/2025	13:13:56.873	300		15.30
			300	15.30
			300	15.30
05/12/2025	13:11:17.971	150		15.39
			150	15.39
			150	15.39
05/12/2025	13:10:44.133	110		15.41
			110	15.41
			110	15.41
05/12/2025	13:10:14.294	400		15.41
			30	15.41
			400	15.41
			370	15.41
05/12/2025	13:09:41.901	235		15.58
			235	15.58
			235	15.58
05/12/2025	13:08:24.945	400		15.57
			400	15.57
			400	15.57
05/12/2025	13:06:44.949	300		15.58
			300	15.58
			300	15.58
05/12/2025	13:06:37.723	250		15.52
			250	15.52
			250	15.52
05/12/2025	13:06:29.184	130		15.66
			130	15.66
			130	15.66
05/12/2025	13:02:52.648	400		15.70
			400	15.70
			400	15.70
05/12/2025	13:02:36.383	400		15.66
			400	15.66
			400	15.66
05/12/2025	13:02:35.741	400		15.66
			400	15.66
			400	15.66
05/12/2025	13:02:30.734	400		15.66
			400	15.66
			400	15.66
05/12/2025	13:02:19.655	150		15.66
			150	15.66
			150	15.66
05/12/2025	13:00:22.791	26		15.73
			26	15.73
			26	15.73
05/12/2025	12:59:18.498	269		15.73
			269	15.73
			269	15.73
05/12/2025	12:58:52.008	200		15.79
			200	15.79
			200	15.79
05/12/2025	12:58:46.625	400		15.79
			400	15.79
			400	15.79
05/12/2025	12:58:37.546	400		15.79
			400	15.79
			400	15.79
05/12/2025	12:54:35.250	400		15.59
			400	15.59
			400	15.59
05/12/2025	12:52:39.761	10		15.77
			10	15.77
			10	15.77
05/12/2025	12:51:48.502	6		15.75
			6	15.75
			6	15.75
05/12/2025	12:49:02.219	100		15.54
			100	15.54
			100	15.54
05/12/2025	12:48:03.185	50		15.63
			50	15.63
			50	15.63
05/12/2025	12:47:56.421	50		15.63
			50	15.63
			50	15.63
05/12/2025	12:47:25.348	50		15.71
			50	15.71
			50	15.71
05/12/2025	12:47:01.398	275		15.58
			275	15.58
			275	15.58
05/12/2025	12:43:21.897	100		15.52
			100	15.52
			100	15.52
05/12/2025	12:42:11.629	70		15.52
			70	15.52
			70	15.52
05/12/2025	12:41:58.245	600		15.52
			600	15.52
			600	15.52
05/12/2025	12:41:47.762	31		15.62
			31	15.62
			31	15.62
05/12/2025	12:40:28.334	400		15.48
			400	15.48
			400	15.48
05/12/2025	12:39:54.189	200		15.48
			200	15.48
			200	15.48
05/12/2025	12:35:08.572	50		15.64
			50	15.64
			50	15.64
05/12/2025	12:32:01.101	25		15.67
			25	15.67
			25	15.67
05/12/2025	12:31:35.336	250		15.69
			250	15.69
			250	15.69
05/12/2025	12:29:32.888	300		15.72
			300	15.72
			300	15.72
05/12/2025	12:28:24.070	400		15.61
			5	15.61
			400	15.61
			395	15.61
05/12/2025	12:28:15.222	940		15.71
			940	15.71
			940	15.71
05/12/2025	12:27:22.395	31		15.72
			31	15.72
			31	15.72
05/12/2025	12:27:00.042	160		15.72
			60	15.72
			160	15.72
			100	15.72
05/12/2025	12:22:10.552	10		15.71
			10	15.71
			10	15.71
05/12/2025	12:20:17.394	30		15.68
			30	15.68
			30	15.68
05/12/2025	12:19:09.539	15		15.57
			15	15.57
			15	15.57
05/12/2025	12:18:40.257	64		15.68
			64	15.68
			64	15.68
05/12/2025	12:18:29.791	36		15.68
			36	15.68
			36	15.68
05/12/2025	12:17:45.056	100		15.68
			100	15.68
			70	15.68
			30	15.68
05/12/2025	12:16:24.264	500		15.72
			100	15.72
			400	15.72
			500	15.72
05/12/2025	12:16:19.050	100		15.73
			51	15.73
			49	15.73
			100	15.73
05/12/2025	12:16:02.201	30		15.70
			30	15.70
			30	15.70
05/12/2025	12:15:44.816	30		15.70
			30	15.70
			30	15.70
05/12/2025	12:15:25.228	30		15.70
			30	15.70
			30	15.70
05/12/2025	12:12:05.184	139		15.57
			139	15.57
			139	15.57
05/12/2025	12:08:40.053	300		15.52
			300	15.52
			300	15.52
05/12/2025	12:07:59.953	3		15.42
			3	15.42
			3	15.42
05/12/2025	12:07:53.507	1		15.53
			1	15.53
			1	15.53
05/12/2025	12:06:42.170	50		15.52
			50	15.52
			50	15.52
05/12/2025	12:06:05.024	58		15.52
			58	15.52
			58	15.52
05/12/2025	12:03:58.703	400		15.52
			400	15.52
			400	15.52
05/12/2025	12:03:56.840	400		15.52
			100	15.52
			300	15.52
			400	15.52
05/12/2025	12:00:56.374	100		15.36
			100	15.36
			100	15.36
05/12/2025	11:59:46.939	350		15.23
			350	15.23
			350	15.23
05/12/2025	11:55:06.625	1		15.35
			1	15.35
			1	15.35
05/12/2025	11:53:46.994	196		15.19
			196	15.19
			196	15.19
05/12/2025	11:53:39.312	400		15.19
			400	15.19
			400	15.19
05/12/2025	11:53:18.574	50		15.35
			50	15.35
			50	15.35
05/12/2025	11:48:10.778	100		15.26
			100	15.26
			100	15.26
05/12/2025	11:45:44.835	98		15.26
			98	15.26
			98	15.26
05/12/2025	11:44:53.674	100		15.29
			100	15.29
			100	15.29
05/12/2025	11:44:53.496	357		15.29
			357	15.29
			7	15.29
			350	15.29
05/12/2025	11:42:04.270	300		15.12
			300	15.12
			300	15.12
05/12/2025	11:38:45.872	325		15.02
			325	15.02
			325	15.02
05/12/2025	11:38:37.548	70		15.17
			70	15.17
			70	15.17
05/12/2025	11:37:25.772	400		15.07
			400	15.07
			400	15.07
05/12/2025	11:36:57.098	20		15.19
			20	15.19
			20	15.19
05/12/2025	11:36:35.052	200		15.25
			200	15.25
			200	15.25
05/12/2025	11:36:30.690	25		15.10
			25	15.10
			25	15.10
05/12/2025	11:36:20.225	50		15.10
			50	15.10
			50	15.10
05/12/2025	11:36:17.688	100		15.25
			100	15.25
			100	15.25
05/12/2025	11:35:22.090	200		15.09
			200	15.09
			200	15.09
05/12/2025	11:35:22.064	50		15.09
			50	15.09
			50	15.09
05/12/2025	11:34:16.552	250		15.30
			250	15.30
			250	15.30
05/12/2025	11:33:13.576	100		15.21
			100	15.21
			100	15.21
05/12/2025	11:32:46.703	10		15.40
			10	15.40
			10	15.40
05/12/2025	11:32:36.276	225		15.40
			53	15.40
			225	15.40
			172	15.40
05/12/2025	11:30:31.120	50		15.49
			50	15.49
			50	15.49
05/12/2025	11:30:30.944	380		15.49
			380	15.49
			130	15.49
			100	15.49
			150	15.49
05/12/2025	11:28:01.960	75		15.77
			75	15.77
			75	15.77
05/12/2025	11:27:25.203	100		15.77
			100	15.77
			100	15.77
05/12/2025	11:26:55.841	400		15.52
			400	15.52
			400	15.52
05/12/2025	11:26:22.292	100		15.51
			100	15.51
			100	15.51
05/12/2025	11:25:09.102	30		15.35
			30	15.35
			30	15.35
05/12/2025	11:23:33.772	4		15.37
			4	15.37
			4	15.37
05/12/2025	11:23:11.613	23		15.27
			23	15.27
			23	15.27
05/12/2025	11:23:02.900	200		15.37
			200	15.37
			200	15.37
05/12/2025	11:22:42.040	400		15.37
			400	15.37
			400	15.37
05/12/2025	11:21:44.950	200		15.32
			200	15.32
			15	15.32
			100	15.32
			64	15.32
			21	15.32
05/12/2025	11:20:13.647	250		15.32
			250	15.32
			250	15.32
05/12/2025	11:18:58.753	280		15.02
			280	15.02
			280	15.02
05/12/2025	11:17:22.386	400		15.02
			400	15.02
			400	15.02
05/12/2025	11:15:54.123	20		15.16
			20	15.16
			20	15.16
05/12/2025	11:14:57.450	1		15.16
			1	15.16
			1	15.16
05/12/2025	11:13:46.564	57		15.16
			57	15.16
			57	15.16
05/12/2025	11:12:55.103	100		14.98
			100	14.98
			100	14.98
05/12/2025	11:12:14.623	98		15.21
			98	15.21
			98	15.21
05/12/2025	11:12:14.496	400		15.21
			400	15.21
			400	15.21
05/12/2025	11:12:14.358	400		15.21
			400	15.21
			400	15.21
05/12/2025	11:12:09.191	400		15.21
			11	15.21
			89	15.21
			400	15.21
			300	15.21
05/12/2025	11:11:17.918	400		15.21
			400	15.21
			400	15.21
05/12/2025	11:10:23.846	100		15.22
			100	15.22
			100	15.22
05/12/2025	11:09:46.338	400		15.22
			400	15.22
			400	15.22
05/12/2025	11:09:08.127	200		15.10
			200	15.10
			200	15.10
05/12/2025	11:08:30.578	25		15.12
			25	15.12
			25	15.12
05/12/2025	11:07:51.982	10		15.29
			10	15.29
			10	15.29
05/12/2025	11:07:20.619	250		15.25
			250	15.25
			130	15.25
			120	15.25
05/12/2025	11:07:07.175	400		15.25
			400	15.25
			400	15.25
05/12/2025	11:05:49.814	125		15.30
			125	15.30
			125	15.30
05/12/2025	11:05:49.271	30		15.30
			30	15.30
			30	15.30
05/12/2025	11:05:43.818	200		15.10
			200	15.10
			200	15.10
05/12/2025	11:04:35.470	130		15.20
			130	15.20
			130	15.20
05/12/2025	11:02:55.101	100		15.32
			100	15.32
			100	15.32
05/12/2025	11:02:32.836	300		15.16
			300	15.16
			300	15.16
05/12/2025	11:01:45.795	54		15.16
			54	15.16
			54	15.16
05/12/2025	11:01:23.754	100		15.40
			100	15.40
			100	15.40
05/12/2025	11:00:32.965	120		15.27
			120	15.27
			120	15.27
05/12/2025	11:00:07.207	224		15.21
			100	15.21
			124	15.21
			224	15.21

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice