Tradegate Exchange

Occidental Petroleum Corp.

507

456

36.955

Date	Time	Volume	Order Volume	Price
04/04/2025	21:54:22.933	30		36.955
			30	36.955
			30	36.955
04/04/2025	21:52:03.283	30		37.11
			30	37.11
			30	37.11
04/04/2025	21:51:17.879	15		36.98
			15	36.98
			15	36.98
04/04/2025	21:43:05.044	30		37.08
			30	37.08
			30	37.08
04/04/2025	21:38:36.544	25		37.42
			25	37.42
			25	37.42
04/04/2025	21:37:05.151	28		37.45
			28	37.45
			28	37.45
04/04/2025	21:23:24.287	26		37.475
			26	37.475
			26	37.475
04/04/2025	21:18:03.417	22		37.365
			22	37.365
			22	37.365
04/04/2025	21:11:22.037	30		37.16
			30	37.16
			30	37.16
04/04/2025	21:09:48.317	50		37.24
			50	37.24
			50	37.24
04/04/2025	21:03:56.963	40		37.175
			40	37.175
			40	37.175
04/04/2025	20:55:32.490	250		37.135
			250	37.135
			250	37.135
04/04/2025	20:49:30.559	100		37.09
			100	37.09
			100	37.09
04/04/2025	20:47:39.940	30		37.08
			30	37.08
			30	37.08
04/04/2025	20:46:12.039	5		37.04
			5	37.04
			5	37.04
04/04/2025	20:46:10.468	100		37.02
			100	37.02
			100	37.02
04/04/2025	20:44:02.655	80		36.995
			80	36.995
			80	36.995
04/04/2025	20:43:19.766	2		37.06
			2	37.06
			2	37.06
04/04/2025	20:31:37.186	100		37.21
			100	37.21
			100	37.21
04/04/2025	20:29:09.392	10		37.035
			10	37.035
			10	37.035
04/04/2025	20:29:08.593	6		37.035
			6	37.035
			6	37.035
04/04/2025	20:27:04.899	30		37.05
			30	37.05
			30	37.05
04/04/2025	20:23:29.765	5		37.23
			5	37.23
			5	37.23
04/04/2025	20:22:43.530	25		37.185
			25	37.185
			25	37.185
04/04/2025	20:19:27.294	12		37.19
			12	37.19
			12	37.19
04/04/2025	20:18:47.866	25		37.225
			25	37.225
			25	37.225
04/04/2025	20:16:01.720	15		37.305
			15	37.305
			15	37.305
04/04/2025	20:15:15.228	60		37.305
			60	37.305
			60	37.305
04/04/2025	20:13:16.736	67		37.37
			67	37.37
			67	37.37
04/04/2025	20:11:16.318	25		37.385
			25	37.385
			25	37.385
04/04/2025	20:01:59.235	7		37.495
			7	37.495
			7	37.495
04/04/2025	19:58:21.816	471		37.375
			471	37.375
			471	37.375
04/04/2025	19:54:21.721	53		37.335
			53	37.335
			53	37.335
04/04/2025	19:50:32.677	158		37.36
			158	37.36
			158	37.36
04/04/2025	19:47:28.693	100		37.20
			100	37.20
			100	37.20
04/04/2025	19:33:45.835	30		36.95
			30	36.95
			30	36.95
04/04/2025	19:30:36.602	741		36.96
			741	36.96
			741	36.96
04/04/2025	19:27:18.538	6		37.01
			6	37.01
			6	37.01
04/04/2025	19:26:20.522	176		36.98
			176	36.98
			176	36.98
04/04/2025	19:26:07.489	59		37.045
			59	37.045
			59	37.045
04/04/2025	19:25:30.480	50		36.95
			50	36.95
			50	36.95
04/04/2025	19:25:18.736	25		36.905
			25	36.905
			25	36.905
04/04/2025	19:15:42.898	150		37.00
			150	37.00
			150	37.00
04/04/2025	19:13:31.575	55		37.11
			55	37.11
			55	37.11
04/04/2025	19:11:21.282	140		37.20
			140	37.20
			140	37.20
04/04/2025	19:08:56.066	134		37.375
			134	37.375
			134	37.375
04/04/2025	18:57:44.206	9		37.275
			9	37.275
			9	37.275
04/04/2025	18:49:13.493	30		37.13
			30	37.13
			30	37.13
04/04/2025	18:48:52.388	27		37.145
			27	37.145
			27	37.145
04/04/2025	18:44:19.539	30		37.185
			30	37.185
			30	37.185
04/04/2025	18:38:29.823	85		37.015
			85	37.015
			85	37.015
04/04/2025	18:31:54.415	1 500		36.99
			1 500	36.99
			1 500	36.99
04/04/2025	18:31:46.888	135		37.005
			135	37.005
			135	37.005
04/04/2025	18:29:10.260	40		37.005
			40	37.005
			40	37.005
04/04/2025	18:28:25.403	200		36.995
			200	36.995
			200	36.995
04/04/2025	18:22:51.890	45		36.885
			45	36.885
			45	36.885
04/04/2025	18:22:48.134	1 500		36.885
			1 500	36.885
			1 500	36.885
04/04/2025	18:20:01.572	20		36.87
			20	36.87
			20	36.87
04/04/2025	18:16:31.391	50		36.98
			50	36.98
			50	36.98
04/04/2025	18:14:56.143	50		36.805
			50	36.805
			50	36.805
04/04/2025	18:12:26.068	100		36.685
			100	36.685
			100	36.685
04/04/2025	18:11:30.739	30		36.74
			30	36.74
			30	36.74
04/04/2025	18:10:38.885	100		36.685
			100	36.685
			100	36.685
04/04/2025	18:02:19.934	450		36.535
			450	36.535
			450	36.535
04/04/2025	17:59:44.408	3		36.595
			3	36.595
			3	36.595
04/04/2025	17:59:41.085	100		36.54
			100	36.54
			100	36.54
04/04/2025	17:58:06.716	27		36.655
			27	36.655
			27	36.655
04/04/2025	17:54:48.212	10		36.70
			10	36.70
			10	36.70
04/04/2025	17:54:39.065	60		36.68
			60	36.68
			60	36.68
04/04/2025	17:54:02.662	140		36.725
			140	36.725
			140	36.725
04/04/2025	17:50:54.643	100		36.77
			100	36.77
			100	36.77
04/04/2025	17:48:18.986	150		36.565
			150	36.565
			150	36.565
04/04/2025	17:46:16.250	600		36.52
			600	36.52
			600	36.52
04/04/2025	17:44:50.580	50		36.595
			50	36.595
			50	36.595
04/04/2025	17:40:16.133	5		36.59
			5	36.59
			5	36.59
04/04/2025	17:37:22.772	27		36.585
			27	36.585
			27	36.585
04/04/2025	17:37:13.554	330		36.545
			330	36.545
			330	36.545
04/04/2025	17:36:17.425	67		36.75
			67	36.75
			67	36.75
04/04/2025	17:35:29.644	13		36.815
			13	36.815
			13	36.815
04/04/2025	17:34:48.023	20		36.81
			20	36.81
			20	36.81
04/04/2025	17:34:08.293	300		36.90
			300	36.90
			300	36.90
04/04/2025	17:32:42.350	100		36.95
			100	36.95
			100	36.95
04/04/2025	17:31:50.211	100		37.02
			100	37.02
			100	37.02
04/04/2025	17:31:47.636	450		36.945
			450	36.945
			450	36.945
04/04/2025	17:29:29.939	150		37.03
			150	37.03
			150	37.03
04/04/2025	17:29:13.347	30		37.05
			30	37.05
			30	37.05
04/04/2025	17:29:01.350	100		37.095
			100	37.095
			100	37.095
04/04/2025	17:26:12.546	10		37.10
			10	37.10
			10	37.10
04/04/2025	17:26:10.974	100		37.10
			100	37.10
			100	37.10
04/04/2025	17:25:44.386	100		37.25
			100	37.25
			100	37.25
04/04/2025	17:25:24.857	65		37.30
			65	37.30
			65	37.30
04/04/2025	17:23:55.000	26		37.265
			26	37.265
			26	37.265
04/04/2025	17:23:32.900	47		37.225
			47	37.225
			47	37.225
04/04/2025	17:22:57.168	15		37.325
			15	37.325
			15	37.325
04/04/2025	17:22:51.326	65		37.315
			65	37.315
			65	37.315
04/04/2025	17:21:47.226	50		37.345
			50	37.345
			50	37.345
04/04/2025	17:21:07.390	150		37.365
			150	37.365
			150	37.365
04/04/2025	17:18:10.893	3		37.20
			3	37.20
			3	37.20
04/04/2025	17:13:48.890	60		37.17
			60	37.17
			60	37.17
04/04/2025	17:11:39.589	137		37.07
			137	37.07
			137	37.07
04/04/2025	17:09:31.034	135		37.05
			135	37.05
			135	37.05
04/04/2025	17:09:15.895	15		37.08
			15	37.08
			15	37.08
04/04/2025	17:09:01.129	100		37.105
			100	37.105
			100	37.105
04/04/2025	17:08:13.431	80		37.00
			80	37.00
			80	37.00
04/04/2025	17:07:42.717	222		36.90
			222	36.90
			222	36.90
04/04/2025	17:07:33.640	100		36.90
			100	36.90
			100	36.90
04/04/2025	17:07:26.415	5		36.895
			5	36.895
			5	36.895
04/04/2025	17:05:54.207	150		36.815
			150	36.815
			150	36.815
04/04/2025	17:04:31.860	68		37.01
			68	37.01
			68	37.01
04/04/2025	17:03:23.224	5		36.88
			5	36.88
			5	36.88
04/04/2025	17:02:11.805	2		36.945
			2	36.945
			2	36.945
04/04/2025	17:01:05.842	40		36.495
			40	36.495
			40	36.495
04/04/2025	16:59:25.946	27		36.44
			27	36.44
			27	36.44
04/04/2025	16:59:15.499	40		36.37
			40	36.37
			40	36.37
04/04/2025	16:57:16.122	27		36.52
			27	36.52
			27	36.52
04/04/2025	16:54:37.594	27		36.425
			27	36.425
			27	36.425
04/04/2025	16:53:47.074	100		36.30
			100	36.30
			100	36.30
04/04/2025	16:53:34.526	30		36.235
			30	36.235
			30	36.235
04/04/2025	16:47:49.222	45		36.195
			45	36.195
			45	36.195
04/04/2025	16:47:06.131	190		36.185
			190	36.185
			190	36.185
04/04/2025	16:46:57.582	30		36.32
			30	36.32
			30	36.32
04/04/2025	16:46:03.212	500		36.335
			500	36.335
			500	36.335
04/04/2025	16:44:56.724	41		36.45
			41	36.45
			41	36.45
04/04/2025	16:44:10.216	50		36.39
			50	36.39
			50	36.39
04/04/2025	16:43:52.948	180		36.42
			180	36.42
			180	36.42
04/04/2025	16:43:30.682	842		36.315
			842	36.315
			842	36.315
04/04/2025	16:43:10.881	130		36.215
			130	36.215
			130	36.215
04/04/2025	16:42:47.668	20		36.20
			20	36.20
			20	36.20
04/04/2025	16:42:45.044	500		36.225
			500	36.225
			500	36.225
04/04/2025	16:42:16.936	250		36.29
			250	36.29
			250	36.29
04/04/2025	16:37:38.731	250		36.42
			250	36.42
			250	36.42
04/04/2025	16:37:10.125	90		36.355
			90	36.355
			90	36.355
04/04/2025	16:37:07.971	750		36.385
			750	36.385
			750	36.385
04/04/2025	16:37:07.051	750		36.385
			750	36.385
			750	36.385
04/04/2025	16:37:06.971	12		36.385
			12	36.385
			12	36.385
04/04/2025	16:36:26.308	27		36.34
			27	36.34
			27	36.34
04/04/2025	16:34:12.303	3		36.285
			3	36.285
			3	36.285
04/04/2025	16:34:04.859	1		36.345
			1	36.345
			1	36.345
04/04/2025	16:33:27.013	1		36.395
			1	36.395
			1	36.395
04/04/2025	16:32:42.458	98		36.33
			98	36.33
			98	36.33
04/04/2025	16:32:27.102	50		36.395
			50	36.395
			50	36.395
04/04/2025	16:31:52.705	12		36.395
			12	36.395
			12	36.395
04/04/2025	16:31:15.720	30		36.355
			30	36.355
			30	36.355
04/04/2025	16:30:33.881	18		36.42
			18	36.42
			18	36.42
04/04/2025	16:29:51.958	500		36.385
			500	36.385
			500	36.385
04/04/2025	16:29:14.328	60		36.40
			60	36.40
			60	36.40
04/04/2025	16:28:36.269	14		36.44
			14	36.44
			14	36.44
04/04/2025	16:27:26.528	150		36.535
			150	36.535
			150	36.535
04/04/2025	16:23:15.422	546		36.60
			546	36.60
			546	36.60
04/04/2025	16:22:17.087	9		36.655
			9	36.655
			9	36.655
04/04/2025	16:22:12.884	50		36.67
			50	36.67
			50	36.67
04/04/2025	16:21:05.842	8		36.41
			8	36.41
			8	36.41
04/04/2025	16:20:45.197	35		36.385
			35	36.385
			35	36.385
04/04/2025	16:19:47.664	24		36.43
			24	36.43
			24	36.43
04/04/2025	16:17:53.695	1		36.455
			1	36.455
			1	36.455
04/04/2025	16:17:46.707	15		36.455
			15	36.455
			15	36.455
04/04/2025	16:17:26.948	100		36.395
			100	36.395
			100	36.395
04/04/2025	16:17:18.855	180		36.505
			180	36.505
			180	36.505
04/04/2025	16:17:18.614	150		36.445
			150	36.445
			150	36.445
04/04/2025	16:17:01.261	150		36.455
			150	36.455
			150	36.455
04/04/2025	16:16:30.812	149		36.43
			149	36.43
			149	36.43
04/04/2025	16:16:25.616	50		36.485
			50	36.485
			50	36.485
04/04/2025	16:15:45.525	150		36.44
			150	36.44
			150	36.44
04/04/2025	16:15:45.472	500		36.50
			500	36.50
			500	36.50
04/04/2025	16:15:12.130	1		36.565
			1	36.565
			1	36.565
04/04/2025	16:14:49.876	1		36.55
			1	36.55
			1	36.55
04/04/2025	16:14:31.943	3		36.60
			3	36.60
			3	36.60
04/04/2025	16:14:28.456	50		36.575
			50	36.575
			50	36.575
04/04/2025	16:12:54.805	53		36.63
			53	36.63
			53	36.63
04/04/2025	16:12:45.513	100		36.63
			100	36.63
			100	36.63
04/04/2025	16:12:12.541	20		36.645
			20	36.645
			20	36.645
04/04/2025	16:10:35.573	80		36.81
			80	36.81
			80	36.81
04/04/2025	16:10:27.547	50		36.795
			50	36.795
			50	36.795
04/04/2025	16:06:06.180	3		36.80
			3	36.80
			3	36.80
04/04/2025	16:03:28.464	150		36.92
			150	36.92
			150	36.92
04/04/2025	16:03:13.425	20		36.925
			20	36.925
			20	36.925
04/04/2025	15:59:34.683	97		37.11
			97	37.11
			97	37.11
04/04/2025	15:58:05.401	40		37.12
			40	37.12
			40	37.12
04/04/2025	15:58:04.382	4		37.10
			4	37.10
			4	37.10
04/04/2025	15:56:50.297	82		36.935
			82	36.935
			82	36.935
04/04/2025	15:55:30.356	44		36.90
			44	36.90
			44	36.90
04/04/2025	15:54:43.073	60		36.97
			60	36.97
			60	36.97
04/04/2025	15:54:17.507	100		36.94
			100	36.94
			100	36.94
04/04/2025	15:51:57.127	4		36.93
			4	36.93
			4	36.93
04/04/2025	15:51:56.977	78		37.00
			3	37.00
			15	37.00
			20	37.00
			78	37.00
			40	37.00
04/04/2025	15:51:56.928	50		37.01
			50	37.01
			50	37.01
04/04/2025	15:51:55.327	54		37.04
			54	37.04
			54	37.04
04/04/2025	15:51:34.076	30		37.055
			30	37.055
			30	37.055
04/04/2025	15:50:56.707	30		37.10
			30	37.10
			30	37.10
04/04/2025	15:50:23.740	90		37.20
			40	37.20
			50	37.20
			90	37.20
04/04/2025	15:49:19.862	30		37.295
			30	37.295
			30	37.295
04/04/2025	15:47:58.330	60		37.40
			60	37.40
			60	37.40
04/04/2025	15:47:33.518	100		37.525
			100	37.525
			100	37.525
04/04/2025	15:47:15.457	173		37.415
			173	37.415
			173	37.415
04/04/2025	15:46:34.547	5		37.49
			5	37.49
			5	37.49
04/04/2025	15:43:42.925	20		37.49
			20	37.49
			20	37.49
04/04/2025	15:42:12.690	3		37.29
			3	37.29
			3	37.29
04/04/2025	15:41:54.984	2		37.295
			2	37.295
			2	37.295
04/04/2025	15:41:29.608	10		37.305
			10	37.305
			10	37.305
04/04/2025	15:40:51.543	50		37.25
			50	37.25
			50	37.25
04/04/2025	15:37:14.269	12		37.455
			12	37.455
			12	37.455
04/04/2025	15:36:26.894	25		37.525
			25	37.525
			25	37.525
04/04/2025	15:35:24.979	50		37.80
			50	37.80
			50	37.80
04/04/2025	15:34:46.365	150		37.79
			150	37.79
			150	37.79
04/04/2025	15:34:28.349	150		37.78
			150	37.78
			150	37.78
04/04/2025	15:34:03.304	400		37.865
			400	37.865
			400	37.865
04/04/2025	15:33:59.259	80		37.90
			80	37.90
			80	37.90
04/04/2025	15:33:16.493	45		37.905
			45	37.905
			45	37.905
04/04/2025	15:33:06.098	105		38.00
			105	38.00
			5	38.00
			100	38.00
04/04/2025	15:31:40.069	100		38.50
			100	38.50
			100	38.50
04/04/2025	15:30:32.457	250		38.585
			250	38.585
			250	38.585
04/04/2025	15:22:56.085	180		38.315
			180	38.315
			180	38.315
04/04/2025	15:20:07.185	5		38.425
			5	38.425
			5	38.425
04/04/2025	15:16:36.152	10		38.27
			10	38.27
			10	38.27
04/04/2025	15:13:17.516	33		38.57
			33	38.57
			33	38.57
04/04/2025	15:12:39.975	120		38.55
			120	38.55
			120	38.55
04/04/2025	15:12:39.081	120		38.55
			120	38.55
			120	38.55
04/04/2025	15:12:24.939	136		38.56
			136	38.56
			136	38.56
04/04/2025	15:12:24.055	200		38.56
			200	38.56
			200	38.56
04/04/2025	15:10:00.124	56		38.47
			26	38.47
			56	38.47
			30	38.47
04/04/2025	15:09:24.515	104		38.475
			104	38.475
			104	38.475
04/04/2025	15:09:23.590	104		38.475
			104	38.475
			104	38.475
04/04/2025	15:06:50.118	1		38.465
			1	38.465
			1	38.465
04/04/2025	15:06:41.112	50		38.32
			50	38.32
			50	38.32
04/04/2025	15:05:09.594	147		38.335
			147	38.335
			147	38.335
04/04/2025	15:04:56.243	300		38.205
			300	38.205
			300	38.205
04/04/2025	14:58:09.651	28		38.115
			28	38.115
			28	38.115
04/04/2025	14:54:19.209	19		38.105
			19	38.105
			19	38.105
04/04/2025	14:54:10.569	132		38.00
			132	38.00
			132	38.00
04/04/2025	14:39:27.040	134		38.02
			134	38.02
			134	38.02
04/04/2025	14:36:32.592	2		38.24
			2	38.24
			2	38.24
04/04/2025	14:36:20.262	1		38.245
			1	38.245
			1	38.245
04/04/2025	14:34:58.101	60		38.245
			60	38.245
			60	38.245
04/04/2025	14:34:02.545	80		38.00
			80	38.00
			80	38.00
04/04/2025	14:32:42.160	3		37.90
			3	37.90
			3	37.90
04/04/2025	14:32:26.644	2		38.065
			2	38.065
			2	38.065
04/04/2025	14:30:33.271	128		37.995
			128	37.995
			128	37.995
04/04/2025	14:30:05.384	132		37.995
			132	37.995
			132	37.995
04/04/2025	14:24:26.441	20		37.95
			20	37.95
			20	37.95
04/04/2025	14:24:02.628	1		37.995
			1	37.995
			1	37.995
04/04/2025	14:19:23.877	27		37.955
			27	37.955
			27	37.955
04/04/2025	14:14:35.940	40		37.795
			40	37.795
			40	37.795
04/04/2025	14:14:27.871	200		37.795
			200	37.795
			200	37.795
04/04/2025	14:14:16.073	20		37.805
			20	37.805
			20	37.805
04/04/2025	14:12:43.535	3		37.96
			3	37.96
			3	37.96
04/04/2025	14:10:36.916	65		37.955
			65	37.955
			65	37.955
04/04/2025	14:09:59.999	39		37.715
			39	37.715
			39	37.715
04/04/2025	14:08:22.900	200		37.70
			200	37.70
			200	37.70
04/04/2025	14:08:02.589	132		37.705
			132	37.705
			132	37.705
04/04/2025	14:07:25.104	200		37.575
			200	37.575
			200	37.575
04/04/2025	14:07:01.915	50		37.68
			50	37.68
			50	37.68
04/04/2025	14:02:42.966	1		37.705
			1	37.705
			1	37.705
04/04/2025	14:02:27.528	10		37.665
			10	37.665
			10	37.665
04/04/2025	14:02:08.217	130		37.625
			130	37.625
			130	37.625
04/04/2025	14:00:04.073	10		37.625
			10	37.625
			10	37.625
04/04/2025	13:58:01.260	1		37.685
			1	37.685
			1	37.685
04/04/2025	13:57:51.826	100		37.685
			100	37.685
			100	37.685
04/04/2025	13:54:10.236	120		37.51
			120	37.51
			120	37.51
04/04/2025	13:51:09.885	132		37.40
			132	37.40
			132	37.40
04/04/2025	13:48:16.214	67		37.15
			67	37.15
			67	37.15
04/04/2025	13:46:52.657	130		37.155
			130	37.155
			130	37.155
04/04/2025	13:46:44.424	50		37.20
			50	37.20
			50	37.20
04/04/2025	13:46:30.077	65		37.24
			65	37.24
			65	37.24
04/04/2025	13:45:10.920	52		37.20
			52	37.20
			52	37.20
04/04/2025	13:44:40.294	20		37.38
			20	37.38
			20	37.38
04/04/2025	13:43:18.111	10		37.575
			10	37.575
			10	37.575
04/04/2025	13:42:29.749	24		37.465
			24	37.465
			24	37.465
04/04/2025	13:41:05.088	50		37.67
			50	37.67
			50	37.67
04/04/2025	13:40:14.386	15		37.665
			15	37.665
			15	37.665
04/04/2025	13:39:53.359	60		37.665
			60	37.665
			60	37.665
04/04/2025	13:34:36.334	200		37.29
			200	37.29
			200	37.29
04/04/2025	13:33:16.380	30		37.19
			30	37.19
			30	37.19
04/04/2025	13:31:12.467	5		37.20
			5	37.20
			5	37.20
04/04/2025	13:28:39.411	200		37.30
			200	37.30
			200	37.30
04/04/2025	13:28:19.384	30		37.365
			30	37.365
			30	37.365
04/04/2025	13:27:28.997	30		37.325
			30	37.325
			30	37.325
04/04/2025	13:27:26.589	120		37.405
			120	37.405
			120	37.405
04/04/2025	13:27:20.005	50		37.37
			50	37.37
			50	37.37
04/04/2025	13:24:33.022	55		37.455
			55	37.455
			55	37.455
04/04/2025	13:23:52.074	30		37.495
			30	37.495
			30	37.495
04/04/2025	13:21:44.694	2		37.535
			2	37.535
			2	37.535
04/04/2025	13:21:09.132	7		37.71
			7	37.71
			7	37.71
04/04/2025	13:19:50.546	150		37.605
			150	37.605
			150	37.605
04/04/2025	13:19:30.654	10		37.71
			10	37.71
			10	37.71
04/04/2025	13:19:04.675	190		37.595
			190	37.595
			190	37.595
04/04/2025	13:18:27.432	50		37.52
			50	37.52
			1	37.52
			49	37.52
04/04/2025	13:09:38.965	7		37.715
			7	37.715
			7	37.715
04/04/2025	13:08:12.303	3		37.44
			3	37.44
			3	37.44
04/04/2025	13:07:51.359	1		37.615
			1	37.615
			1	37.615
04/04/2025	13:07:35.797	15		37.60
			15	37.60
			15	37.60
04/04/2025	13:07:35.162	50		37.60
			50	37.60
			50	37.60
04/04/2025	13:07:28.545	21		37.605
			21	37.605
			21	37.605
04/04/2025	13:07:27.698	9		37.805
			9	37.805
			9	37.805
04/04/2025	13:07:11.680	1 113		37.52
			80	37.52
			919	37.52
			260	37.52
			745	37.52
			134	37.52
			28	37.52
			60	37.52
04/04/2025	13:00:59.746	100		37.305
			100	37.305
			100	37.305
04/04/2025	13:00:29.600	50		37.50
			50	37.50
			50	37.50
04/04/2025	13:00:25.518	45		37.235
			40	37.235
			45	37.235
			5	37.235
04/04/2025	12:55:10.363	55		37.52
			55	37.52
			55	37.52
04/04/2025	12:54:16.539	50		37.725
			50	37.725
			50	37.725
04/04/2025	12:53:21.040	50		37.715
			50	37.715
			50	37.715
04/04/2025	12:53:17.506	10		37.795
			10	37.795
			10	37.795
04/04/2025	12:52:52.271	10		37.835
			10	37.835
			10	37.835
04/04/2025	12:52:49.110	75		37.70
			75	37.70
			75	37.70
04/04/2025	12:52:20.608	150		37.795
			150	37.795
			150	37.795
04/04/2025	12:50:58.761	20		37.91
			20	37.91
			20	37.91
04/04/2025	12:50:29.441	16		37.995
			16	37.995
			16	37.995
04/04/2025	12:48:29.357	52		37.99
			52	37.99
			52	37.99
04/04/2025	12:47:31.300	158		37.97
			108	37.97
			50	37.97
			158	37.97
04/04/2025	12:42:01.408	87		37.915
			87	37.915
			87	37.915
04/04/2025	12:41:25.517	12		38.04
			12	38.04
			12	38.04
04/04/2025	12:41:12.990	31		38.04
			31	38.04
			31	38.04
04/04/2025	12:39:22.679	30		38.00
			30	38.00
			30	38.00
04/04/2025	12:39:00.103	358		37.95
			105	37.95
			41	37.95
			40	37.95
			28	37.95
			50	37.95
			60	37.95
			23	37.95
			125	37.95
			233	37.95
			11	37.95
04/04/2025	12:39:00.026	261		38.00
			10	38.00
			25	38.00
			6	38.00
			200	38.00
			261	38.00
			20	38.00
04/04/2025	12:38:35.978	45		38.005
			45	38.005
			45	38.005
04/04/2025	12:38:05.010	100		38.005
			100	38.005
			100	38.005
04/04/2025	12:37:43.412	300		38.01
			300	38.01
			300	38.01
04/04/2025	12:37:41.612	100		38.015
			100	38.015
			100	38.015
04/04/2025	12:35:48.435	6		38.005
			6	38.005
			6	38.005
04/04/2025	12:35:11.720	22		38.005
			22	38.005
			22	38.005
04/04/2025	12:34:25.086	100		38.005
			100	38.005
			100	38.005
04/04/2025	12:32:17.966	50		38.105
			50	38.105
			50	38.105
04/04/2025	12:32:03.152	100		38.025
			100	38.025
			100	38.025
04/04/2025	12:31:22.745	30		38.20
			30	38.20
			30	38.20
04/04/2025	12:28:37.001	26		38.50
			26	38.50
			26	38.50

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: 1 175.00
Ask: 1 183.00
Volume: 225 651
-11.32%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice