Rolls Royce Holdings PLC

274

251

8.50

Date Time Volume Order Volume Price
16/04/2025 21:58:06.664 374   8.50
      374 8.50
      374 8.50
16/04/2025 21:57:56.092 626   8.488
      626 8.488
      626 8.488
16/04/2025 21:36:26.825 227   8.402
      227 8.402
      227 8.402
16/04/2025 21:36:12.029 773   8.402
      166 8.402
      607 8.402
      773 8.402
16/04/2025 21:31:04.283 5   8.402
      5 8.402
      5 8.402
16/04/2025 21:26:54.511 200   8.428
      200 8.428
      200 8.428
16/04/2025 21:25:11.151 630   8.414
      630 8.414
      630 8.414
16/04/2025 21:17:21.802 200   8.416
      200 8.416
      200 8.416
16/04/2025 21:14:37.467 701   8.414
      701 8.414
      701 8.414
16/04/2025 21:14:11.243 600   8.416
      600 8.416
      600 8.416
16/04/2025 21:13:14.815 38   8.416
      38 8.416
      38 8.416
16/04/2025 21:12:03.873 40   8.454
      40 8.454
      40 8.454
16/04/2025 21:09:16.677 200   8.454
      200 8.454
      200 8.454
16/04/2025 21:00:02.326 1 085   8.446
      285 8.446
      800 8.446
      1 085 8.446
16/04/2025 20:56:09.621 700   8.486
      700 8.486
      700 8.486
16/04/2025 20:47:55.238 6   8.54
      6 8.54
      6 8.54
16/04/2025 20:38:40.541 1 600   8.498
      20 8.498
      1 580 8.498
      1 600 8.498
16/04/2025 20:38:26.027 700   8.522
      700 8.522
      700 8.522
16/04/2025 20:38:07.349 700   8.552
      700 8.552
      700 8.552
16/04/2025 20:34:09.957 6   8.612
      6 8.612
      6 8.612
16/04/2025 20:30:06.742 600   8.598
      600 8.598
      600 8.598
16/04/2025 20:22:37.703 100   8.532
      100 8.532
      100 8.532
16/04/2025 20:12:05.737 630   8.594
      630 8.594
      630 8.594
16/04/2025 19:48:04.275 658   8.574
      658 8.574
      658 8.574
16/04/2025 19:47:57.730 700   8.574
      700 8.574
      700 8.574
16/04/2025 19:40:10.561 80   8.576
      80 8.576
      80 8.576
16/04/2025 19:30:07.471 850   8.608
      850 8.608
      700 8.608
      150 8.608
16/04/2025 19:23:23.726 800   8.64
      800 8.64
      800 8.64
16/04/2025 19:23:10.665 700   8.64
      700 8.64
      700 8.64
16/04/2025 19:00:47.891 300   8.598
      300 8.598
      300 8.598
16/04/2025 19:00:25.030 700   8.598
      700 8.598
      700 8.598
16/04/2025 18:57:51.339 25   8.598
      25 8.598
      25 8.598
16/04/2025 18:52:56.069 1   8.576
      1 8.576
      1 8.576
16/04/2025 18:44:46.444 10   8.60
      10 8.60
      10 8.60
16/04/2025 18:37:40.473 291   8.596
      291 8.596
      291 8.596
16/04/2025 18:31:37.817 1   8.602
      1 8.602
      1 8.602
16/04/2025 18:30:41.856 1   8.60
      1 8.60
      1 8.60
16/04/2025 18:29:27.094 42   8.576
      42 8.576
      42 8.576
16/04/2025 17:57:02.255 5   8.616
      5 8.616
      5 8.616
16/04/2025 17:56:28.141 5   8.60
      5 8.60
      5 8.60
16/04/2025 17:53:13.901 700   8.574
      700 8.574
      700 8.574
16/04/2025 17:52:43.231 6   8.574
      6 8.574
      6 8.574
16/04/2025 17:50:50.322 498   8.554
      498 8.554
      498 8.554
16/04/2025 17:44:54.575 7   8.542
      7 8.542
      7 8.542
16/04/2025 17:43:58.774 700   8.54
      700 8.54
      700 8.54
16/04/2025 17:38:51.296 250   8.548
      250 8.548
      250 8.548
16/04/2025 17:37:52.976 300   8.52
      300 8.52
      300 8.52
16/04/2025 17:37:44.358 200   8.522
      200 8.522
      200 8.522
16/04/2025 17:37:04.430 334   8.546
      334 8.546
      334 8.546
16/04/2025 17:28:30.227 700   8.518
      700 8.518
      700 8.518
16/04/2025 17:23:40.541 200   8.482
      200 8.482
      200 8.482
16/04/2025 17:23:07.270 284   8.50
      284 8.50
      284 8.50
16/04/2025 17:22:14.605 700   8.50
      700 8.50
      700 8.50
16/04/2025 17:20:13.344 473   8.492
      473 8.492
      473 8.492
16/04/2025 17:13:23.114 410   8.50
      410 8.50
      410 8.50
16/04/2025 17:13:03.661 560   8.478
      560 8.478
      560 8.478
16/04/2025 17:11:50.101 656   8.496
      656 8.496
      656 8.496
16/04/2025 17:10:32.622 600   8.486
      600 8.486
      600 8.486
16/04/2025 17:07:34.034 4 137   8.49
      3 737 8.49
      4 137 8.49
      400 8.49
16/04/2025 17:07:11.110 4 000   8.488
      4 000 8.488
      4 000 8.488
16/04/2025 17:06:49.508 700   8.488
      700 8.488
      700 8.488
16/04/2025 17:03:42.670 315   8.498
      315 8.498
      315 8.498
16/04/2025 16:59:14.032 5   8.502
      5 8.502
      5 8.502
16/04/2025 16:58:02.521 700   8.508
      700 8.508
      700 8.508
16/04/2025 16:53:06.255 700   8.50
      700 8.50
      700 8.50
16/04/2025 16:52:37.991 633   8.50
      65 8.50
      633 8.50
      568 8.50
16/04/2025 16:50:28.870 439   8.496
      439 8.496
      439 8.496
16/04/2025 16:50:28.827 363   8.496
      363 8.496
      363 8.496
16/04/2025 16:48:57.765 700   8.488
      700 8.488
      700 8.488
16/04/2025 16:44:20.323 12   8.50
      12 8.50
      12 8.50
16/04/2025 16:44:00.270 2 300   8.47
      2 300 8.47
      2 300 8.47
16/04/2025 16:42:22.640 700   8.47
      700 8.47
      700 8.47
16/04/2025 16:36:42.709 700   8.486
      700 8.486
      700 8.486
16/04/2025 16:36:22.283 452   8.504
      452 8.504
      452 8.504
16/04/2025 16:21:23.260 60   8.50
      60 8.50
      60 8.50
16/04/2025 16:18:07.321 23   8.47
      23 8.47
      23 8.47
16/04/2025 16:10:21.555 200   8.544
      200 8.544
      200 8.544
16/04/2025 16:09:40.590 106   8.522
      106 8.522
      106 8.522
16/04/2025 16:02:37.211 1 400   8.518
      1 400 8.518
      1 400 8.518
16/04/2025 16:02:04.286 5 474   8.53
      5 474 8.53
      5 474 8.53
16/04/2025 16:01:45.751 2 200   8.52
      1 400 8.52
      2 200 8.52
      800 8.52
16/04/2025 16:00:20.016 2 962   8.514
      1 562 8.514
      1 400 8.514
      2 946 8.514
      16 8.514
16/04/2025 15:58:02.755 1 400   8.508
      1 400 8.508
      1 400 8.508
16/04/2025 15:55:40.691 35   8.508
      35 8.508
      35 8.508
16/04/2025 15:55:18.559 1 400   8.508
      1 400 8.508
      1 400 8.508
16/04/2025 15:48:03.171 430   8.50
      430 8.50
      430 8.50
16/04/2025 15:43:18.509 560   8.508
      560 8.508
      560 8.508
16/04/2025 15:42:58.837 600   8.502
      600 8.502
      600 8.502
16/04/2025 15:39:17.868 228   8.494
      228 8.494
      228 8.494
16/04/2025 15:37:18.380 500   8.466
      500 8.466
      500 8.466
16/04/2025 15:32:01.110 292   8.462
      292 8.462
      292 8.462
16/04/2025 15:30:38.666 1   8.456
      1 8.456
      1 8.456
16/04/2025 15:25:58.703 30   8.416
      30 8.416
      30 8.416
16/04/2025 15:24:34.499 272   8.422
      272 8.422
      272 8.422
16/04/2025 15:24:34.320 683   8.422
      683 8.422
      683 8.422
16/04/2025 15:22:09.926 249   8.428
      249 8.428
      249 8.428
16/04/2025 15:22:06.692 2   8.428
      2 8.428
      2 8.428
16/04/2025 15:16:27.377 761   8.428
      761 8.428
      761 8.428
16/04/2025 15:10:02.972 90   8.426
      90 8.426
      90 8.426
16/04/2025 15:09:40.004 90   8.424
      90 8.424
      90 8.424
16/04/2025 15:09:23.486 643   8.41
      82 8.41
      643 8.41
      561 8.41
16/04/2025 15:09:00.622 607   8.412
      607 8.412
      607 8.412
16/04/2025 15:08:43.236 1 001   8.41
      1 001 8.41
      1 001 8.41
16/04/2025 15:08:19.233 408   8.422
      408 8.422
      408 8.422
16/04/2025 14:59:28.697 4 318   8.454
      4 318 8.454
      4 318 8.454
16/04/2025 14:59:05.355 1 400   8.464
      1 400 8.464
      1 400 8.464
16/04/2025 14:57:05.356 1 400   8.45
      1 400 8.45
      1 400 8.45
16/04/2025 14:49:50.123 395   8.464
      395 8.464
      395 8.464
16/04/2025 14:48:23.452 456   8.456
      456 8.456
      456 8.456
16/04/2025 14:44:31.203 441   8.462
      441 8.462
      441 8.462
16/04/2025 14:41:43.676 1 400   8.446
      1 400 8.446
      1 400 8.446
16/04/2025 14:41:43.323 100   8.428
      100 8.428
      100 8.428
16/04/2025 14:41:24.887 1 400   8.43
      1 400 8.43
      1 400 8.43
16/04/2025 14:38:36.166 825   8.46
      825 8.46
      825 8.46
16/04/2025 14:30:57.631 6   8.452
      6 8.452
      6 8.452
16/04/2025 14:30:38.291 790   8.46
      790 8.46
      790 8.46
16/04/2025 14:29:26.901 250   8.466
      250 8.466
      250 8.466
16/04/2025 14:17:22.615 974   8.464
      974 8.464
      974 8.464
16/04/2025 14:15:06.409 3   8.45
      3 8.45
      3 8.45
16/04/2025 14:14:15.281 1   8.466
      1 8.466
      1 8.466
16/04/2025 14:14:14.477 6   8.466
      6 8.466
      6 8.466
16/04/2025 14:10:17.746 1 400   8.472
      1 400 8.472
      1 400 8.472
16/04/2025 14:07:49.610 270   8.478
      270 8.478
      270 8.478
16/04/2025 14:05:24.390 404   8.466
      404 8.466
      404 8.466
16/04/2025 13:57:11.691 50   8.442
      50 8.442
      50 8.442
16/04/2025 13:54:40.255 690   8.468
      690 8.468
      690 8.468
16/04/2025 13:51:51.512 1 400   8.464
      1 400 8.464
      1 400 8.464
16/04/2025 13:49:38.936 10   8.464
      10 8.464
      10 8.464
16/04/2025 13:46:16.696 50   8.44
      50 8.44
      50 8.44
16/04/2025 13:46:05.505 1   8.442
      1 8.442
      1 8.442
16/04/2025 13:42:50.708 1 400   8.446
      1 400 8.446
      1 400 8.446
16/04/2025 13:39:21.533 1 400   8.434
      1 400 8.434
      1 400 8.434
16/04/2025 13:38:11.170 1 576   8.42
      1 576 8.42
      800 8.42
      776 8.42
16/04/2025 13:36:03.951 1 400   8.42
      1 400 8.42
      1 400 8.42
16/04/2025 13:32:19.494 152   8.438
      152 8.438
      152 8.438
16/04/2025 13:26:19.284 1 400   8.434
      1 400 8.434
      1 400 8.434
16/04/2025 13:20:54.104 1   8.432
      1 8.432
      1 8.432
16/04/2025 13:19:54.560 1 159   8.426
      1 159 8.426
      1 159 8.426
16/04/2025 13:18:28.040 1 400   8.428
      1 400 8.428
      1 400 8.428
16/04/2025 13:17:15.119 300   8.426
      300 8.426
      300 8.426
16/04/2025 13:16:34.162 1 400   8.412
      1 400 8.412
      1 370 8.412
      30 8.412
16/04/2025 13:15:42.265 1 400   8.42
      1 400 8.42
      1 400 8.42
16/04/2025 13:15:18.737 1 400   8.434
      1 400 8.434
      1 400 8.434
16/04/2025 12:53:09.255 7   8.46
      7 8.46
      7 8.46
16/04/2025 12:38:58.189 1 000   8.424
      1 000 8.424
      1 000 8.424
16/04/2025 12:30:39.395 100   8.416
      100 8.416
      100 8.416
16/04/2025 12:25:30.602 250   8.422
      250 8.422
      250 8.422
16/04/2025 12:22:38.429 142   8.458
      142 8.458
      142 8.458
16/04/2025 12:21:28.935 426   8.458
      426 8.458
      426 8.458
16/04/2025 12:13:54.811 20   8.436
      20 8.436
      20 8.436
16/04/2025 12:09:49.919 538   8.468
      538 8.468
      538 8.468
16/04/2025 12:09:23.406 1 400   8.468
      1 400 8.468
      1 400 8.468
16/04/2025 12:08:24.486 1   8.444
      1 8.444
      1 8.444
16/04/2025 11:59:29.295 500   8.45
      500 8.45
      500 8.45
16/04/2025 11:51:45.153 119   8.462
      119 8.462
      119 8.462
16/04/2025 11:50:32.329 100   8.46
      100 8.46
      100 8.46
16/04/2025 11:50:18.927 6   8.46
      6 8.46
      6 8.46
16/04/2025 11:45:37.087 2   8.436
      2 8.436
      2 8.436
16/04/2025 11:44:58.023 15   8.436
      15 8.436
      15 8.436
16/04/2025 11:33:06.715 1 400   8.44
      1 400 8.44
      1 400 8.44
16/04/2025 11:33:06.328 589   8.44
      589 8.44
      589 8.44
16/04/2025 11:29:58.711 400   8.456
      400 8.456
      400 8.456
16/04/2025 11:28:32.157 4   8.47
      4 8.47
      4 8.47
16/04/2025 11:24:20.141 500   8.468
      500 8.468
      500 8.468
16/04/2025 11:15:49.073 1 400   8.472
      1 400 8.472
      1 400 8.472
16/04/2025 11:14:40.752 811   8.472
      811 8.472
      811 8.472
16/04/2025 11:09:28.630 3   8.474
      3 8.474
      3 8.474
16/04/2025 11:03:18.387 6   8.49
      6 8.49
      6 8.49
16/04/2025 11:02:17.384 293   8.494
      293 8.494
      293 8.494
16/04/2025 11:00:03.664 10   8.486
      10 8.486
      10 8.486
16/04/2025 10:58:11.959 240   8.482
      240 8.482
      240 8.482
16/04/2025 10:53:32.530 1 400   8.488
      1 400 8.488
      1 400 8.488
16/04/2025 10:53:32.347 607   8.47
      607 8.47
      607 8.47
16/04/2025 10:53:32.073 1 400   8.47
      1 400 8.47
      1 400 8.47
16/04/2025 10:53:25.878 2 093   8.478
      2 093 8.478
      1 400 8.478
      693 8.478
16/04/2025 10:50:44.103 1 400   8.498
      1 400 8.498
      1 400 8.498
16/04/2025 10:46:22.867 18   8.518
      18 8.518
      18 8.518
16/04/2025 10:44:57.071 200   8.524
      200 8.524
      200 8.524
16/04/2025 10:44:54.772 100   8.526
      100 8.526
      100 8.526
16/04/2025 10:36:17.985 23   8.476
      23 8.476
      23 8.476
16/04/2025 10:32:17.584 50   8.47
      50 8.47
      50 8.47
16/04/2025 10:31:27.398 536   8.48
      536 8.48
      536 8.48
16/04/2025 10:30:22.038 900   8.48
      900 8.48
      900 8.48
16/04/2025 10:27:31.321 1 000   8.462
      1 000 8.462
      1 000 8.462
16/04/2025 10:26:06.298 600   8.428
      600 8.428
      600 8.428
16/04/2025 10:25:39.934 1 400   8.426
      1 400 8.426
      1 400 8.426
16/04/2025 10:23:11.494 1 000   8.426
      1 000 8.426
      1 000 8.426
16/04/2025 10:19:16.337 1 180   8.442
      4 8.442
      1 180 8.442
      1 176 8.442
16/04/2025 10:19:13.903 3   8.444
      3 8.444
      3 8.444
16/04/2025 10:16:03.876 39   8.418
      39 8.418
      39 8.418
16/04/2025 10:13:06.630 1 000   8.444
      1 000 8.444
      1 000 8.444
16/04/2025 10:12:29.448 3   8.42
      3 8.42
      3 8.42
16/04/2025 10:12:25.120 60   8.442
      60 8.442
      60 8.442
16/04/2025 10:09:15.324 2   8.448
      2 8.448
      2 8.448
16/04/2025 10:09:05.610 980   8.444
      980 8.444
      980 8.444
16/04/2025 10:09:04.557 1 400   8.444
      1 400 8.444
      1 400 8.444
16/04/2025 10:09:04.486 896   8.444
      896 8.444
      550 8.444
      346 8.444
16/04/2025 10:05:48.969 604   8.452
      604 8.452
      604 8.452
16/04/2025 10:03:23.767 604   8.452
      604 8.452
      604 8.452
16/04/2025 10:00:32.127 6   8.474
      6 8.474
      6 8.474
16/04/2025 10:00:02.106 20   8.476
      20 8.476
      20 8.476
16/04/2025 09:58:49.898 80   8.458
      80 8.458
      80 8.458
16/04/2025 09:58:16.669 6   8.478
      6 8.478
      6 8.478
16/04/2025 09:57:46.791 140   8.46
      140 8.46
      140 8.46
16/04/2025 09:57:35.015 60   8.478
      60 8.478
      60 8.478
16/04/2025 09:57:06.905 6   8.46
      6 8.46
      6 8.46
16/04/2025 09:56:59.878 100   8.458
      100 8.458
      100 8.458
16/04/2025 09:54:16.645 279   8.488
      279 8.488
      279 8.488
16/04/2025 09:45:44.950 15   8.488
      15 8.488
      15 8.488
16/04/2025 09:42:53.699 1 199   8.494
      1 199 8.494
      1 199 8.494
16/04/2025 09:28:53.445 800   8.49
      800 8.49
      800 8.49
16/04/2025 09:28:39.971 1 065   8.50
      565 8.50
      500 8.50
      1 065 8.50
16/04/2025 09:28:35.365 1 065   8.502
      1 065 8.502
      1 065 8.502
16/04/2025 09:28:28.884 1 400   8.50
      1 400 8.50
      1 400 8.50
16/04/2025 09:26:34.421 1 400   8.50
      250 8.50
      1 000 8.50
      1 400 8.50
      150 8.50
16/04/2025 09:20:05.367 1 335   8.506
      1 335 8.506
      1 335 8.506
16/04/2025 09:20:01.131 1 400   8.506
      1 400 8.506
      1 400 8.506
16/04/2025 09:12:50.375 1 000   8.54
      1 000 8.54
      1 000 8.54
16/04/2025 09:07:44.959 611   8.538
      611 8.538
      611 8.538
16/04/2025 09:07:11.938 150   8.554
      150 8.554
      150 8.554
16/04/2025 09:06:32.388 1 300   8.526
      1 300 8.526
      1 300 8.526
16/04/2025 09:06:16.054 1 300   8.508
      1 300 8.508
      1 300 8.508
16/04/2025 09:05:03.529 116   8.538
      116 8.538
      116 8.538
16/04/2025 09:04:11.550 1 300   8.528
      1 300 8.528
      1 300 8.528
16/04/2025 09:03:53.291 900   8.55
      900 8.55
      900 8.55
16/04/2025 09:03:47.177 1 300   8.55
      1 300 8.55
      1 300 8.55
16/04/2025 09:03:44.517 1 300   8.55
      1 300 8.55
      1 300 8.55
16/04/2025 09:03:40.838 750   8.554
      750 8.554
      750 8.554
16/04/2025 09:02:43.726 1 300   8.538
      1 300 8.538
      1 300 8.538
16/04/2025 08:53:56.037 606   8.55
      606 8.55
      606 8.55
16/04/2025 08:51:50.829 500   8.57
      500 8.57
      500 8.57
16/04/2025 08:49:30.947 2 365   8.61
      2 365 8.61
      2 365 8.61
16/04/2025 08:41:45.373 255   8.558
      255 8.558
      255 8.558
16/04/2025 08:37:21.939 498   8.55
      498 8.55
      498 8.55
16/04/2025 08:37:04.833 602   8.55
      602 8.55
      602 8.55
16/04/2025 08:36:52.545 100   8.508
      100 8.508
      100 8.508
16/04/2025 08:35:42.885 500   8.55
      500 8.55
      500 8.55
16/04/2025 08:08:45.354 30   8.55
      30 8.55
      30 8.55
16/04/2025 08:07:07.961 170   8.55
      170 8.55
      170 8.55
16/04/2025 08:06:22.852 300   8.508
      300 8.508
      300 8.508
16/04/2025 08:05:27.301 41   8.508
      41 8.508
      41 8.508
16/04/2025 08:00:10.131 256   8.55
      256 8.55
      256 8.55
16/04/2025 07:56:02.635 25   8.508
      25 8.508
      25 8.508
16/04/2025 07:47:09.603 5 000   8.52
      5 000 8.52
      5 000 8.52
16/04/2025 07:46:03.473 602   8.518
      602 8.518
      602 8.518
16/04/2025 07:43:07.924 602   8.518
      602 8.518
      602 8.518
16/04/2025 07:35:58.068 100   8.518
      100 8.518
      100 8.518
16/04/2025 07:34:57.791 250   8.518
      250 8.518
      250 8.518
16/04/2025 07:33:34.033 2   8.53
      2 8.53
      2 8.53
16/04/2025 07:31:27.839 1   8.504
      1 8.504
      1 8.504
16/04/2025 07:30:17.680 620   8.542
      510 8.542
      100 8.542
      10 8.542
      20 8.542
      600 8.542
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)