Tradegate Exchange

Main Street Capital Corp.

349

291

47.55

Date	Time	Volume	Order Volume	Price
04/04/2025	21:45:52.439	21		47.55
			21	47.55
			21	47.55
04/04/2025	21:44:11.228	75		47.46
			75	47.46
			75	47.46
04/04/2025	21:36:52.536	11		47.56
			11	47.56
			11	47.56
04/04/2025	21:28:25.611	20		47.325
			20	47.325
			20	47.325
04/04/2025	21:26:25.936	100		47.645
			100	47.645
			100	47.645
04/04/2025	21:19:20.464	5		47.315
			5	47.315
			5	47.315
04/04/2025	21:15:55.989	50		47.495
			50	47.495
			50	47.495
04/04/2025	21:11:34.534	50		47.30
			50	47.30
			50	47.30
04/04/2025	21:10:50.212	38		47.25
			38	47.25
			38	47.25
04/04/2025	21:05:00.920	30		47.28
			30	47.28
			30	47.28
04/04/2025	21:04:50.832	30		47.28
			30	47.28
			30	47.28
04/04/2025	21:03:14.495	15		47.215
			15	47.215
			15	47.215
04/04/2025	20:50:23.509	50		47.085
			50	47.085
			50	47.085
04/04/2025	20:50:23.093	35		47.255
			35	47.255
			35	47.255
04/04/2025	20:31:04.288	30		47.35
			30	47.35
			30	47.35
04/04/2025	20:30:03.374	410		47.125
			400	47.125
			410	47.125
			10	47.125
04/04/2025	20:29:57.614	106		47.205
			106	47.205
			106	47.205
04/04/2025	20:29:48.344	5		47.34
			5	47.34
			5	47.34
04/04/2025	20:26:05.089	105		47.50
			105	47.50
			105	47.50
04/04/2025	20:21:49.416	25		47.50
			25	47.50
			25	47.50
04/04/2025	20:09:55.128	10		47.805
			10	47.805
			10	47.805
04/04/2025	20:07:14.321	17		47.765
			17	47.765
			17	47.765
04/04/2025	20:06:53.148	20		47.92
			20	47.92
			20	47.92
04/04/2025	20:06:07.108	50		48.00
			50	48.00
			50	48.00
04/04/2025	19:58:52.912	15		48.02
			15	48.02
			15	48.02
04/04/2025	19:53:38.966	25		47.91
			25	47.91
			25	47.91
04/04/2025	19:53:38.216	100		48.00
			100	48.00
			100	48.00
04/04/2025	19:47:16.689	20		47.94
			20	47.94
			20	47.94
04/04/2025	19:43:38.420	2		47.98
			2	47.98
			2	47.98
04/04/2025	19:40:31.944	100		47.92
			100	47.92
			100	47.92
04/04/2025	19:39:25.331	24		47.675
			24	47.675
			24	47.675
04/04/2025	19:34:58.800	200		47.41
			200	47.41
			200	47.41
04/04/2025	19:31:13.856	50		47.585
			50	47.585
			50	47.585
04/04/2025	19:26:56.503	45		47.705
			45	47.705
			45	47.705
04/04/2025	19:24:59.621	200		47.54
			200	47.54
			200	47.54
04/04/2025	19:23:27.941	5		47.555
			5	47.555
			5	47.555
04/04/2025	19:21:59.297	21		47.46
			21	47.46
			21	47.46
04/04/2025	19:21:13.830	9		47.22
			9	47.22
			9	47.22
04/04/2025	19:20:26.492	10		47.43
			10	47.43
			10	47.43
04/04/2025	19:16:27.677	50		47.475
			50	47.475
			50	47.475
04/04/2025	19:13:15.000	84		47.68
			84	47.68
			84	47.68
04/04/2025	19:11:24.345	25		47.705
			25	47.705
			25	47.705
04/04/2025	19:08:56.519	15		47.665
			15	47.665
			15	47.665
04/04/2025	19:08:20.233	15		47.68
			15	47.68
			15	47.68
04/04/2025	19:06:12.150	20		47.605
			20	47.605
			20	47.605
04/04/2025	18:55:42.928	52		47.51
			52	47.51
			52	47.51
04/04/2025	18:53:34.944	60		47.265
			60	47.265
			60	47.265
04/04/2025	18:45:05.381	5		47.27
			5	47.27
			5	47.27
04/04/2025	18:44:03.487	42		47.52
			42	47.52
			42	47.52
04/04/2025	18:42:36.359	15		47.265
			15	47.265
			15	47.265
04/04/2025	18:41:29.719	5		47.27
			5	47.27
			5	47.27
04/04/2025	18:39:44.003	5		47.255
			5	47.255
			5	47.255
04/04/2025	18:38:21.630	15		47.225
			15	47.225
			15	47.225
04/04/2025	18:37:32.411	5		47.38
			5	47.38
			5	47.38
04/04/2025	18:35:49.763	5		47.085
			5	47.085
			5	47.085
04/04/2025	18:34:27.904	15		47.065
			15	47.065
			15	47.065
04/04/2025	18:32:07.077	10		47.06
			10	47.06
			10	47.06
04/04/2025	18:31:35.208	5		47.12
			5	47.12
			5	47.12
04/04/2025	18:31:12.318	408		47.125
			408	47.125
			263	47.125
			145	47.125
04/04/2025	18:31:07.690	41		47.125
			41	47.125
			41	47.125
04/04/2025	18:29:58.961	21		47.255
			21	47.255
			21	47.255
04/04/2025	18:29:10.228	45		47.255
			45	47.255
			45	47.255
04/04/2025	18:23:42.170	23		47.35
			23	47.35
			23	47.35
04/04/2025	18:21:21.375	10		47.30
			10	47.30
			10	47.30
04/04/2025	18:20:19.188	17		47.285
			17	47.285
			17	47.285
04/04/2025	18:20:10.535	15		47.13
			15	47.13
			15	47.13
04/04/2025	18:15:25.083	30		47.365
			30	47.365
			30	47.365
04/04/2025	18:13:54.534	150		47.30
			150	47.30
			150	47.30
04/04/2025	18:12:21.889	10		47.41
			10	47.41
			10	47.41
04/04/2025	18:08:29.665	30		47.215
			30	47.215
			30	47.215
04/04/2025	18:07:50.473	20		47.465
			20	47.465
			20	47.465
04/04/2025	18:07:32.959	42		47.24
			42	47.24
			42	47.24
04/04/2025	18:03:04.145	31		47.09
			31	47.09
			31	47.09
04/04/2025	18:01:48.893	34		47.04
			34	47.04
			34	47.04
04/04/2025	18:01:31.010	21		47.295
			21	47.295
			21	47.295
04/04/2025	17:55:16.395	1 000		47.40
			1 000	47.40
			1 000	47.40
04/04/2025	17:54:25.768	43		47.48
			43	47.48
			43	47.48
04/04/2025	17:52:40.089	62		47.61
			62	47.61
			62	47.61
04/04/2025	17:46:06.496	11		47.46
			11	47.46
			11	47.46
04/04/2025	17:41:08.154	5		47.50
			5	47.50
			5	47.50
04/04/2025	17:39:37.830	187		47.405
			187	47.405
			187	47.405
04/04/2025	17:36:47.752	550		47.50
			550	47.50
			550	47.50
04/04/2025	17:36:45.373	115		47.52
			115	47.52
			115	47.52
04/04/2025	17:34:48.752	25		47.80
			25	47.80
			25	47.80
04/04/2025	17:31:09.000	286		47.635
			286	47.635
			286	47.635
04/04/2025	17:26:14.155	20		47.95
			20	47.95
			20	47.95
04/04/2025	17:24:14.455	20		48.19
			20	48.19
			20	48.19
04/04/2025	17:21:22.745	25		48.295
			25	48.295
			25	48.295
04/04/2025	17:16:59.483	40		48.325
			40	48.325
			40	48.325
04/04/2025	17:16:55.827	2		48.32
			2	48.32
			2	48.32
04/04/2025	17:06:16.418	4		48.065
			4	48.065
			4	48.065
04/04/2025	17:02:25.209	100		47.595
			100	47.595
			100	47.595
04/04/2025	17:01:21.931	15		47.645
			15	47.645
			15	47.645
04/04/2025	17:00:06.594	222		47.41
			222	47.41
			222	47.41
04/04/2025	16:59:34.093	300		47.51
			300	47.51
			242	47.51
			58	47.51
04/04/2025	16:58:40.240	20		47.51
			20	47.51
			20	47.51
04/04/2025	16:57:23.434	1 500		47.38
			1 500	47.38
			1 500	47.38
04/04/2025	16:56:14.087	25		47.30
			25	47.30
			25	47.30
04/04/2025	16:55:23.892	500		47.36
			500	47.36
			500	47.36
04/04/2025	16:54:05.922	10		47.77
			10	47.77
			10	47.77
04/04/2025	16:52:46.587	63		47.105
			63	47.105
			63	47.105
04/04/2025	16:52:15.692	40		47.11
			40	47.11
			40	47.11
04/04/2025	16:51:33.445	26		47.00
			26	47.00
			26	47.00
04/04/2025	16:47:17.860	26		47.00
			26	47.00
			26	47.00
04/04/2025	16:47:11.790	6		46.855
			6	46.855
			6	46.855
04/04/2025	16:46:42.211	80		46.855
			80	46.855
			80	46.855
04/04/2025	16:46:42.146	30		46.855
			30	46.855
			18	46.855
			12	46.855
04/04/2025	16:46:13.337	736		47.00
			210	47.00
			21	47.00
			5	47.00
			500	47.00
			736	47.00
04/04/2025	16:46:10.744	77		47.005
			77	47.005
			77	47.005
04/04/2025	16:45:46.894	23		47.005
			23	47.005
			23	47.005
04/04/2025	16:45:44.809	95		47.005
			95	47.005
			95	47.005
04/04/2025	16:44:59.605	26		47.325
			26	47.325
			26	47.325
04/04/2025	16:44:52.997	24		47.325
			24	47.325
			24	47.325
04/04/2025	16:43:33.595	5		47.335
			5	47.335
			5	47.335
04/04/2025	16:42:39.929	6		47.005
			6	47.005
			6	47.005
04/04/2025	16:40:39.908	20		47.39
			20	47.39
			20	47.39
04/04/2025	16:39:36.387	20		47.065
			20	47.065
			20	47.065
04/04/2025	16:37:17.811	7		47.155
			7	47.155
			7	47.155
04/04/2025	16:36:22.598	841		47.20
			841	47.20
			716	47.20
			125	47.20
04/04/2025	16:34:30.640	1 500		47.20
			1 500	47.20
			1 500	47.20
04/04/2025	16:34:06.804	20		47.20
			20	47.20
			20	47.20
04/04/2025	16:33:51.244	50		47.20
			50	47.20
			50	47.20
04/04/2025	16:32:02.003	90		47.08
			90	47.08
			90	47.08
04/04/2025	16:28:20.059	4		47.23
			4	47.23
			4	47.23
04/04/2025	16:27:07.976	13		47.26
			13	47.26
			13	47.26
04/04/2025	16:25:30.639	200		47.005
			200	47.005
			200	47.005
04/04/2025	16:25:10.071	12		47.005
			12	47.005
			12	47.005
04/04/2025	16:24:37.071	150		47.005
			150	47.005
			150	47.005
04/04/2025	16:22:16.729	2		47.275
			2	47.275
			2	47.275
04/04/2025	16:21:21.831	12		47.24
			12	47.24
			12	47.24
04/04/2025	16:21:00.743	55		47.005
			55	47.005
			55	47.005
04/04/2025	16:20:52.576	200		47.005
			200	47.005
			200	47.005
04/04/2025	16:20:36.246	10		47.095
			10	47.095
			10	47.095
04/04/2025	16:20:02.735	12		47.235
			12	47.235
			12	47.235
04/04/2025	16:14:02.681	30		47.155
			30	47.155
			30	47.155
04/04/2025	16:10:27.337	9		47.265
			9	47.265
			9	47.265
04/04/2025	16:09:34.009	13		47.045
			13	47.045
			13	47.045
04/04/2025	16:08:21.688	86		47.18
			86	47.18
			86	47.18
04/04/2025	16:07:03.081	130		47.265
			130	47.265
			130	47.265
04/04/2025	16:06:50.818	150		47.27
			50	47.27
			150	47.27
			100	47.27
04/04/2025	16:06:50.730	5		47.50
			5	47.50
			5	47.50
04/04/2025	16:01:27.925	20		47.505
			20	47.505
			20	47.505
04/04/2025	16:01:25.479	20		47.505
			20	47.505
			20	47.505
04/04/2025	16:00:34.218	100		47.87
			100	47.87
			100	47.87
04/04/2025	16:00:19.166	5		47.90
			5	47.90
			5	47.90
04/04/2025	15:59:22.180	25		48.31
			25	48.31
			25	48.31
04/04/2025	15:57:26.793	62		47.85
			62	47.85
			62	47.85
04/04/2025	15:56:33.324	10		47.80
			10	47.80
			10	47.80
04/04/2025	15:55:41.720	10		47.805
			10	47.805
			10	47.805
04/04/2025	15:54:47.561	161		47.635
			161	47.635
			161	47.635
04/04/2025	15:54:37.923	70		47.505
			70	47.505
			70	47.505
04/04/2025	15:53:00.557	65		47.80
			65	47.80
			65	47.80
04/04/2025	15:52:40.747	250		47.575
			250	47.575
			250	47.575
04/04/2025	15:52:22.641	1 100		47.575
			1 100	47.575
			1 100	47.575
04/04/2025	15:49:59.144	20		47.70
			20	47.70
			20	47.70
04/04/2025	15:49:36.680	20		47.965
			20	47.965
			20	47.965
04/04/2025	15:49:26.880	100		47.975
			100	47.975
			100	47.975
04/04/2025	15:48:50.325	14		47.985
			14	47.985
			14	47.985
04/04/2025	15:48:36.200	20		47.995
			20	47.995
			20	47.995
04/04/2025	15:48:26.810	60		47.80
			60	47.80
			60	47.80
04/04/2025	15:48:26.750	72		47.90
			72	47.90
			72	47.90
04/04/2025	15:42:23.865	25		48.055
			25	48.055
			25	48.055
04/04/2025	15:41:14.437	10		48.07
			10	48.07
			10	48.07
04/04/2025	15:40:23.615	50		48.00
			50	48.00
			50	48.00
04/04/2025	15:40:23.528	12		48.20
			12	48.20
			12	48.20
04/04/2025	15:39:49.863	25		48.38
			25	48.38
			25	48.38
04/04/2025	15:39:34.842	205		48.55
			205	48.55
			205	48.55
04/04/2025	15:36:58.058	25		48.41
			25	48.41
			25	48.41
04/04/2025	15:36:13.191	1		48.29
			1	48.29
			1	48.29
04/04/2025	15:34:53.319	200		48.46
			200	48.46
			200	48.46
04/04/2025	15:32:47.711	10		48.80
			10	48.80
			10	48.80
04/04/2025	15:31:30.913	50		48.995
			50	48.995
			50	48.995
04/04/2025	15:26:45.902	40		48.995
			40	48.995
			40	48.995
04/04/2025	15:24:09.701	2		49.00
			2	49.00
			2	49.00
04/04/2025	15:13:38.418	20		49.325
			20	49.325
			20	49.325
04/04/2025	15:11:07.086	50		49.425
			50	49.425
			50	49.425
04/04/2025	15:10:36.182	15		49.405
			15	49.405
			15	49.405
04/04/2025	15:09:02.660	40		49.085
			40	49.085
			40	49.085
04/04/2025	15:08:16.656	50		49.12
			38	49.12
			50	49.12
			12	49.12
04/04/2025	15:07:12.812	8		49.465
			8	49.465
			8	49.465
04/04/2025	15:06:11.668	42		49.345
			42	49.345
			42	49.345
04/04/2025	14:57:25.869	12		49.48
			12	49.48
			12	49.48
04/04/2025	14:50:13.158	10		49.375
			10	49.375
			10	49.375
04/04/2025	14:38:53.646	98		48.805
			43	48.805
			98	48.805
			55	48.805
04/04/2025	14:38:49.660	177		48.855
			177	48.855
			116	48.855
			61	48.855
04/04/2025	14:32:33.125	18		48.885
			18	48.885
			18	48.885
04/04/2025	14:32:29.362	250		49.015
			250	49.015
			250	49.015
04/04/2025	14:30:54.652	170		48.985
			170	48.985
			170	48.985
04/04/2025	14:19:52.687	28		48.885
			28	48.885
			28	48.885
04/04/2025	14:19:06.650	11		49.33
			11	49.33
			11	49.33
04/04/2025	14:15:52.583	66		49.41
			66	49.41
			66	49.41
04/04/2025	14:12:51.252	250		49.035
			200	49.035
			50	49.035
			250	49.035
04/04/2025	14:06:47.186	155		48.175
			75	48.175
			155	48.175
			80	48.175
04/04/2025	14:01:45.341	10		48.22
			10	48.22
			10	48.22
04/04/2025	14:01:42.375	42		48.245
			42	48.245
			42	48.245
04/04/2025	13:53:21.445	150		47.875
			17	47.875
			133	47.875
			150	47.875
04/04/2025	13:49:05.732	135		47.89
			21	47.89
			52	47.89
			135	47.89
			62	47.89
04/04/2025	13:43:29.080	14		47.625
			14	47.625
			14	47.625
04/04/2025	13:43:26.252	500		47.625
			500	47.625
			326	47.625
			70	47.625
			16	47.625
			25	47.625
			63	47.625
04/04/2025	13:38:37.921	50		48.39
			50	48.39
			50	48.39
04/04/2025	13:37:34.384	250		48.235
			250	48.235
			250	48.235
04/04/2025	13:37:25.488	250		48.275
			250	48.275
			250	48.275
04/04/2025	13:36:34.445	250		48.24
			173	48.24
			77	48.24
			250	48.24
04/04/2025	13:36:34.235	105		48.005
			105	48.005
			105	48.005
04/04/2025	13:36:33.887	105		48.005
			105	48.005
			105	48.005
04/04/2025	13:36:30.950	363		48.185
			30	48.185
			250	48.185
			163	48.185
			200	48.185
			83	48.185
04/04/2025	13:35:30.050	80		48.21
			80	48.21
			80	48.21
04/04/2025	13:32:06.857	30		48.23
			30	48.23
			30	48.23
04/04/2025	13:25:06.996	70		48.17
			17	48.17
			70	48.17
			53	48.17
04/04/2025	13:24:11.005	50		48.21
			50	48.21
			40	48.21
			10	48.21
04/04/2025	13:20:31.095	456		48.405
			456	48.405
			456	48.405
04/04/2025	13:11:21.873	100		48.80
			100	48.80
			100	48.80
04/04/2025	13:09:03.124	20		49.215
			20	49.215
			20	49.215
04/04/2025	13:06:02.251	220		49.00
			20	49.00
			220	49.00
			200	49.00
04/04/2025	13:05:46.874	825		48.435
			800	48.435
			25	48.435
			825	48.435
04/04/2025	13:03:29.672	20		49.075
			20	49.075
			20	49.075
04/04/2025	13:02:24.904	60		48.71
			60	48.71
			60	48.71
04/04/2025	12:59:11.705	230		48.38
			230	48.38
			230	48.38
04/04/2025	12:59:07.967	100		48.205
			100	48.205
			100	48.205
04/04/2025	12:59:05.940	10		48.56
			10	48.56
			10	48.56
04/04/2025	12:56:56.252	10		48.615
			10	48.615
			10	48.615
04/04/2025	12:56:47.633	112		48.305
			112	48.305
			112	48.305
04/04/2025	12:56:47.582	230		48.305
			230	48.305
			230	48.305
04/04/2025	12:54:30.889	35		48.205
			35	48.205
			35	48.205
04/04/2025	12:54:30.797	89		48.205
			39	48.205
			89	48.205
			50	48.205
04/04/2025	12:52:28.394	10		48.495
			10	48.495
			10	48.495
04/04/2025	12:51:08.065	40		48.96
			40	48.96
			40	48.96
04/04/2025	12:41:59.297	100		49.06
			100	49.06
			100	49.06
04/04/2025	12:41:24.898	20		49.11
			20	49.11
			20	49.11
04/04/2025	12:40:05.980	60		49.005
			60	49.005
			60	49.005
04/04/2025	12:33:19.153	300		48.775
			300	48.775
			300	48.775
04/04/2025	12:31:07.099	100		49.495
			100	49.495
			100	49.495
04/04/2025	12:11:06.404	444		49.00
			20	49.00
			444	49.00
			35	49.00
			250	49.00
			139	49.00
04/04/2025	12:11:03.339	1 076		49.00
			90	49.00
			866	49.00
			6	49.00
			50	49.00
			20	49.00
			120	49.00
			1 000	49.00
04/04/2025	12:10:51.508	33		49.50
			33	49.50
			1	49.50
			22	49.50
			10	49.50
04/04/2025	12:10:40.582	101		49.505
			101	49.505
			101	49.505
04/04/2025	12:10:09.368	16		49.80
			16	49.80
			16	49.80
04/04/2025	12:10:08.744	30		50.00
			30	50.00
			30	50.00
04/04/2025	12:09:45.921	30		50.11
			30	50.11
			30	50.11
04/04/2025	12:06:45.372	68		50.01
			68	50.01
			68	50.01
04/04/2025	12:06:45.252	100		50.01
			100	50.01
			100	50.01
04/04/2025	12:06:05.030	250		50.35
			250	50.35
			250	50.35
04/04/2025	12:05:00.147	191		50.36
			191	50.36
			191	50.36
04/04/2025	12:02:55.613	250		50.36
			250	50.36
			250	50.36
04/04/2025	12:02:55.448	250		50.36
			250	50.36
			250	50.36
04/04/2025	12:02:53.471	250		50.36
			250	50.36
			250	50.36
04/04/2025	12:02:15.435	250		50.36
			250	50.36
			250	50.36
04/04/2025	11:53:11.444	250		50.36
			250	50.36
			250	50.36
04/04/2025	11:53:05.631	250		50.36
			250	50.36
			250	50.36
04/04/2025	11:43:27.215	401		50.51
			10	50.51
			401	50.51
			78	50.51
			313	50.51
04/04/2025	11:43:16.621	99		50.61
			99	50.61
			99	50.61
04/04/2025	11:32:02.119	3		50.63
			3	50.63
			3	50.63
04/04/2025	11:18:25.371	50		50.52
			50	50.52
			50	50.52
04/04/2025	11:17:59.889	16		50.75
			16	50.75
			16	50.75
04/04/2025	11:03:49.055	70		50.63
			70	50.63
			70	50.63
04/04/2025	10:55:20.578	20		50.36
			20	50.36
			20	50.36
04/04/2025	10:52:56.569	20		50.69
			20	50.69
			20	50.69
04/04/2025	10:38:46.317	25		50.36
			25	50.36
			25	50.36
04/04/2025	10:35:00.781	250		50.43
			250	50.43
			250	50.43
04/04/2025	10:34:42.915	250		50.50
			250	50.50
			250	50.50
04/04/2025	10:34:07.192	50		50.58
			50	50.58
			50	50.58
04/04/2025	10:33:56.795	99		50.59
			99	50.59
			99	50.59
04/04/2025	10:14:05.318	150		50.68
			150	50.68
			150	50.68
04/04/2025	09:44:00.429	37		50.15
			37	50.15
			37	50.15
04/04/2025	09:39:14.413	6		50.70
			6	50.70
			6	50.70
04/04/2025	09:38:55.438	28		50.15
			28	50.15
			28	50.15
04/04/2025	09:31:03.617	75		50.50
			75	50.50
			75	50.50
04/04/2025	09:20:53.179	30		50.50
			30	50.50
			30	50.50
04/04/2025	09:15:34.132	2		50.50
			2	50.50
			2	50.50
04/04/2025	09:12:44.183	63		50.15
			63	50.15
			63	50.15
04/04/2025	09:09:53.458	6		50.50
			6	50.50
			6	50.50
04/04/2025	09:08:12.676	2		50.50
			2	50.50
			2	50.50
04/04/2025	09:01:04.270	19		49.78
			19	49.78
			19	49.78
04/04/2025	09:00:59.045	292		49.80
			50	49.80
			40	49.80
			28	49.80
			22	49.80
			100	49.80
			60	49.80
			264	49.80
			20	49.80
04/04/2025	09:00:52.200	70		50.00
			10	50.00
			70	50.00
			10	50.00
			10	50.00
			20	50.00
			20	50.00
04/04/2025	09:00:31.142	60		50.01
			60	50.01
			60	50.01
04/04/2025	08:58:52.039	75		50.01
			75	50.01
			75	50.01
04/04/2025	08:47:31.906	3		50.50
			3	50.50
			3	50.50
04/04/2025	08:47:13.506	20		50.50
			20	50.50
			20	50.50
04/04/2025	08:44:50.590	15		50.50
			15	50.50
			15	50.50
04/04/2025	08:33:17.092	10		50.09
			10	50.09
			10	50.09
04/04/2025	08:33:01.821	100		50.10
			100	50.10
			100	50.10
04/04/2025	08:29:09.651	20		50.50
			20	50.50
			20	50.50
04/04/2025	08:27:24.760	105		50.50
			45	50.50
			105	50.50
			60	50.50
04/04/2025	08:26:57.337	105		50.51
			105	50.51
			105	50.51
04/04/2025	08:14:05.748	105		50.51
			105	50.51
			105	50.51
04/04/2025	08:14:05.374	10		50.70
			10	50.70
			10	50.70
04/04/2025	08:04:39.004	70		50.70
			70	50.70
			70	50.70
04/04/2025	07:57:03.098	100		50.51
			100	50.51
			100	50.51
04/04/2025	07:34:43.625	105		50.51
			105	50.51
			105	50.51
04/04/2025	07:32:28.675	200		50.75
			197	50.75
			2	50.75
			1	50.75
			50	50.75
			150	50.75

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: 1 194.50
Ask: 1 198.50
Volume: 220 571
-10.16%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 21:49:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice