Tradegate Exchange

Palantir Technologies Inc.

829

793

80.64

Date	Time	Volume	Order Volume	Price
02/04/2025	21:59:39.487	12		80.64
			12	80.64
			12	80.64
02/04/2025	21:59:28.316	55		80.67
			55	80.67
			55	80.67
02/04/2025	21:58:24.744	130		80.65
			130	80.65
			130	80.65
02/04/2025	21:55:47.218	43		80.74
			43	80.74
			43	80.74
02/04/2025	21:55:11.066	130		80.78
			130	80.78
			130	80.78
02/04/2025	21:53:56.342	10		80.59
			10	80.59
			10	80.59
02/04/2025	21:53:51.012	50		80.70
			50	80.70
			50	80.70
02/04/2025	21:50:01.206	1 400		80.37
			1 400	80.37
			1 400	80.37
02/04/2025	21:49:37.242	1 600		80.37
			1 600	80.37
			1 600	80.37
02/04/2025	21:49:18.874	28		80.46
			28	80.46
			28	80.46
02/04/2025	21:45:31.025	25		80.18
			25	80.18
			25	80.18
02/04/2025	21:42:51.532	200		80.14
			200	80.14
			200	80.14
02/04/2025	21:42:32.180	30		80.21
			30	80.21
			30	80.21
02/04/2025	21:42:21.990	20		80.10
			20	80.10
			20	80.10
02/04/2025	21:39:12.544	585		80.08
			585	80.08
			585	80.08
02/04/2025	21:37:38.841	50		80.10
			50	80.10
			50	80.10
02/04/2025	21:36:34.272	31		80.01
			31	80.01
			31	80.01
02/04/2025	21:32:31.739	8		79.80
			8	79.80
			8	79.80
02/04/2025	21:31:14.717	18		79.63
			18	79.63
			18	79.63
02/04/2025	21:30:01.346	40		79.62
			40	79.62
			40	79.62
02/04/2025	21:28:05.710	250		79.56
			250	79.56
			250	79.56
02/04/2025	21:23:15.114	410		79.17
			410	79.17
			410	79.17
02/04/2025	21:23:11.599	131		79.07
			131	79.07
			131	79.07
02/04/2025	21:21:52.393	67		79.06
			67	79.06
			67	79.06
02/04/2025	21:16:02.955	25		79.30
			25	79.30
			25	79.30
02/04/2025	21:10:33.457	90		79.43
			90	79.43
			90	79.43
02/04/2025	21:07:05.478	20		79.73
			20	79.73
			20	79.73
02/04/2025	21:01:43.883	5		79.44
			5	79.44
			5	79.44
02/04/2025	20:57:01.976	5		79.50
			5	79.50
			5	79.50
02/04/2025	20:56:31.864	30		79.56
			30	79.56
			30	79.56
02/04/2025	20:52:59.932	200		79.67
			200	79.67
			200	79.67
02/04/2025	20:51:42.523	20		79.65
			20	79.65
			20	79.65
02/04/2025	20:47:06.602	277		79.80
			277	79.80
			277	79.80
02/04/2025	20:46:32.946	30		79.94
			30	79.94
			30	79.94
02/04/2025	20:45:34.831	10		79.97
			10	79.97
			10	79.97
02/04/2025	20:44:55.344	26		79.97
			26	79.97
			26	79.97
02/04/2025	20:44:36.298	2		79.89
			2	79.89
			2	79.89
02/04/2025	20:43:48.195	8		79.87
			8	79.87
			8	79.87
02/04/2025	20:42:43.884	20		80.10
			20	80.10
			20	80.10
02/04/2025	20:39:24.669	120		79.89
			120	79.89
			120	79.89
02/04/2025	20:38:57.712	4		80.00
			4	80.00
			4	80.00
02/04/2025	20:38:48.165	4		80.00
			4	80.00
			4	80.00
02/04/2025	20:36:34.831	12		79.85
			12	79.85
			12	79.85
02/04/2025	20:34:48.687	54		79.53
			54	79.53
			54	79.53
02/04/2025	20:34:37.632	25		79.52
			25	79.52
			25	79.52
02/04/2025	20:33:06.853	1		79.63
			1	79.63
			1	79.63
02/04/2025	20:32:16.173	10		79.59
			10	79.59
			10	79.59
02/04/2025	20:32:02.168	40		79.55
			40	79.55
			40	79.55
02/04/2025	20:30:51.101	300		79.38
			300	79.38
			300	79.38
02/04/2025	20:29:06.228	30		79.32
			30	79.32
			30	79.32
02/04/2025	20:28:39.269	57		79.41
			57	79.41
			57	79.41
02/04/2025	20:28:18.380	10		79.53
			10	79.53
			10	79.53
02/04/2025	20:24:49.803	400		79.70
			400	79.70
			400	79.70
02/04/2025	20:24:49.759	1 233		79.70
			1 233	79.70
			1 233	79.70
02/04/2025	20:24:29.642	20		79.79
			20	79.79
			20	79.79
02/04/2025	20:21:59.549	13		79.87
			13	79.87
			13	79.87
02/04/2025	20:19:46.167	28		79.71
			28	79.71
			28	79.71
02/04/2025	20:17:53.521	20		79.93
			20	79.93
			20	79.93
02/04/2025	20:16:27.250	19		79.93
			19	79.93
			19	79.93
02/04/2025	20:11:46.699	5		79.88
			5	79.88
			5	79.88
02/04/2025	20:10:31.587	110		79.90
			110	79.90
			110	79.90
02/04/2025	20:09:03.776	100		79.84
			100	79.84
			100	79.84
02/04/2025	20:08:08.911	12		79.93
			12	79.93
			12	79.93
02/04/2025	20:07:50.014	1		79.96
			1	79.96
			1	79.96
02/04/2025	20:07:02.606	666		79.93
			666	79.93
			666	79.93
02/04/2025	20:05:31.928	25		79.99
			25	79.99
			25	79.99
02/04/2025	20:04:58.871	30		80.01
			30	80.01
			30	80.01
02/04/2025	20:04:38.180	25		80.30
			25	80.30
			25	80.30
02/04/2025	20:04:36.572	60		80.21
			60	80.21
			60	80.21
02/04/2025	20:04:16.615	199		80.25
			199	80.25
			199	80.25
02/04/2025	20:04:14.963	1		80.25
			1	80.25
			1	80.25
02/04/2025	20:03:48.818	2		80.32
			2	80.32
			2	80.32
02/04/2025	20:03:16.415	1 600		80.35
			1 600	80.35
			1 600	80.35
02/04/2025	20:02:17.911	100		80.39
			100	80.39
			100	80.39
02/04/2025	20:00:38.880	2		80.39
			2	80.39
			2	80.39
02/04/2025	19:59:43.555	378		80.41
			378	80.41
			378	80.41
02/04/2025	19:57:24.098	30		80.50
			30	80.50
			30	80.50
02/04/2025	19:56:39.835	12		80.62
			12	80.62
			12	80.62
02/04/2025	19:55:47.113	25		80.70
			25	80.70
			25	80.70
02/04/2025	19:53:01.429	400		80.34
			400	80.34
			400	80.34
02/04/2025	19:52:54.952	65		80.39
			65	80.39
			65	80.39
02/04/2025	19:50:55.547	200		80.34
			200	80.34
			200	80.34
02/04/2025	19:50:00.199	1		80.53
			1	80.53
			1	80.53
02/04/2025	19:49:16.527	12		80.37
			12	80.37
			12	80.37
02/04/2025	19:46:51.521	75		80.55
			75	80.55
			75	80.55
02/04/2025	19:46:33.583	50		80.41
			50	80.41
			50	80.41
02/04/2025	19:46:32.095	35		80.44
			35	80.44
			35	80.44
02/04/2025	19:45:24.884	117		80.51
			117	80.51
			117	80.51
02/04/2025	19:44:22.381	10		80.55
			10	80.55
			10	80.55
02/04/2025	19:44:09.765	37		80.60
			37	80.60
			37	80.60
02/04/2025	19:43:45.586	75		80.73
			75	80.73
			75	80.73
02/04/2025	19:43:21.040	1		80.72
			1	80.72
			1	80.72
02/04/2025	19:41:33.473	1		80.75
			1	80.75
			1	80.75
02/04/2025	19:40:04.277	11		81.01
			11	81.01
			11	81.01
02/04/2025	19:39:20.057	30		80.95
			30	80.95
			30	80.95
02/04/2025	19:38:44.605	10		80.87
			10	80.87
			10	80.87
02/04/2025	19:36:03.287	1		80.84
			1	80.84
			1	80.84
02/04/2025	19:35:12.272	100		80.87
			100	80.87
			100	80.87
02/04/2025	19:34:32.898	30		80.96
			30	80.96
			30	80.96
02/04/2025	19:32:56.046	8		80.80
			8	80.80
			8	80.80
02/04/2025	19:30:53.803	2		80.94
			2	80.94
			2	80.94
02/04/2025	19:30:19.782	200		80.98
			200	80.98
			200	80.98
02/04/2025	19:28:10.323	12		80.96
			12	80.96
			12	80.96
02/04/2025	19:28:05.361	1		80.89
			1	80.89
			1	80.89
02/04/2025	19:26:48.098	50		81.02
			50	81.02
			50	81.02
02/04/2025	19:24:24.079	25		80.97
			25	80.97
			25	80.97
02/04/2025	19:24:09.190	600		80.94
			600	80.94
			600	80.94
02/04/2025	19:23:12.383	5		80.91
			5	80.91
			5	80.91
02/04/2025	19:22:53.983	35		80.85
			35	80.85
			35	80.85
02/04/2025	19:22:30.317	40		80.86
			40	80.86
			40	80.86
02/04/2025	19:20:39.868	80		81.00
			80	81.00
			80	81.00
02/04/2025	19:20:16.376	12		81.12
			12	81.12
			12	81.12
02/04/2025	19:18:43.760	2		81.09
			2	81.09
			2	81.09
02/04/2025	19:18:42.445	1		81.09
			1	81.09
			1	81.09
02/04/2025	19:18:32.123	5		81.11
			5	81.11
			5	81.11
02/04/2025	19:17:26.481	20		81.26
			20	81.26
			20	81.26
02/04/2025	19:16:51.583	40		81.19
			40	81.19
			40	81.19
02/04/2025	19:16:42.669	1		81.25
			1	81.25
			1	81.25
02/04/2025	19:16:18.906	1		81.17
			1	81.17
			1	81.17
02/04/2025	19:15:02.035	20		81.36
			20	81.36
			20	81.36
02/04/2025	19:14:34.414	13		81.34
			13	81.34
			13	81.34
02/04/2025	19:14:06.676	25		81.17
			25	81.17
			25	81.17
02/04/2025	19:13:27.668	13		81.27
			13	81.27
			13	81.27
02/04/2025	19:12:51.472	200		81.31
			200	81.31
			200	81.31
02/04/2025	19:12:43.137	350		81.32
			350	81.32
			350	81.32
02/04/2025	19:12:15.215	30		81.30
			30	81.30
			30	81.30
02/04/2025	19:12:03.670	10		81.29
			10	81.29
			10	81.29
02/04/2025	19:10:30.841	3		81.16
			3	81.16
			3	81.16
02/04/2025	19:10:22.214	75		81.06
			75	81.06
			75	81.06
02/04/2025	19:10:04.699	458		81.07
			458	81.07
			458	81.07
02/04/2025	19:08:43.856	180		81.04
			180	81.04
			180	81.04
02/04/2025	19:07:10.938	24		81.06
			24	81.06
			24	81.06
02/04/2025	19:04:35.313	37		81.04
			37	81.04
			37	81.04
02/04/2025	19:02:42.702	26		80.89
			26	80.89
			26	80.89
02/04/2025	19:02:38.643	13		81.03
			13	81.03
			13	81.03
02/04/2025	18:59:40.632	75		80.95
			75	80.95
			75	80.95
02/04/2025	18:56:56.256	8		80.81
			8	80.81
			8	80.81
02/04/2025	18:54:51.623	50		81.01
			50	81.01
			50	81.01
02/04/2025	18:53:36.447	50		81.04
			50	81.04
			50	81.04
02/04/2025	18:53:07.884	5		81.02
			5	81.02
			5	81.02
02/04/2025	18:52:43.107	25		81.44
			25	81.44
			25	81.44
02/04/2025	18:51:46.673	50		81.38
			50	81.38
			50	81.38
02/04/2025	18:50:48.065	18		81.31
			18	81.31
			18	81.31
02/04/2025	18:50:42.810	1		81.43
			1	81.43
			1	81.43
02/04/2025	18:50:12.497	31		81.30
			31	81.30
			31	81.30
02/04/2025	18:49:21.960	50		81.25
			50	81.25
			50	81.25
02/04/2025	18:47:00.385	15		80.99
			15	80.99
			15	80.99
02/04/2025	18:46:51.609	10		80.99
			10	80.99
			10	80.99
02/04/2025	18:41:32.977	61		81.18
			61	81.18
			61	81.18
02/04/2025	18:41:22.579	100		81.10
			100	81.10
			100	81.10
02/04/2025	18:41:11.507	250		80.97
			250	80.97
			250	80.97
02/04/2025	18:40:52.182	200		81.00
			200	81.00
			200	81.00
02/04/2025	18:39:55.236	100		81.24
			100	81.24
			100	81.24
02/04/2025	18:39:04.086	1		81.06
			1	81.06
			1	81.06
02/04/2025	18:39:03.972	45		81.06
			45	81.06
			45	81.06
02/04/2025	18:38:05.360	149		81.02
			149	81.02
			149	81.02
02/04/2025	18:38:01.977	20		80.96
			20	80.96
			20	80.96
02/04/2025	18:37:58.915	61		80.98
			61	80.98
			61	80.98
02/04/2025	18:37:26.120	20		81.09
			20	81.09
			20	81.09
02/04/2025	18:36:49.389	130		81.09
			130	81.09
			130	81.09
02/04/2025	18:36:45.903	278		81.08
			278	81.08
			278	81.08
02/04/2025	18:36:34.014	1		81.17
			1	81.17
			1	81.17
02/04/2025	18:36:24.654	1		81.10
			1	81.10
			1	81.10
02/04/2025	18:36:15.832	45		81.15
			45	81.15
			45	81.15
02/04/2025	18:35:59.839	25		81.24
			25	81.24
			25	81.24
02/04/2025	18:35:18.252	70		81.24
			70	81.24
			70	81.24
02/04/2025	18:35:12.053	3		81.31
			3	81.31
			3	81.31
02/04/2025	18:34:59.055	1		81.48
			1	81.48
			1	81.48
02/04/2025	18:34:54.524	200		81.48
			200	81.48
			200	81.48
02/04/2025	18:34:13.372	50		81.47
			50	81.47
			50	81.47
02/04/2025	18:33:07.492	110		81.25
			110	81.25
			110	81.25
02/04/2025	18:33:07.116	1 400		81.25
			1 400	81.25
			1 400	81.25
02/04/2025	18:32:58.971	15		81.29
			15	81.29
			15	81.29
02/04/2025	18:32:22.063	18		81.15
			18	81.15
			18	81.15
02/04/2025	18:31:44.514	31		81.23
			31	81.23
			31	81.23
02/04/2025	18:31:29.758	2		81.24
			2	81.24
			2	81.24
02/04/2025	18:31:14.402	132		81.23
			132	81.23
			132	81.23
02/04/2025	18:30:20.582	31		81.04
			31	81.04
			31	81.04
02/04/2025	18:29:07.094	300		80.99
			300	80.99
			300	80.99
02/04/2025	18:28:41.362	1		80.98
			1	80.98
			1	80.98
02/04/2025	18:28:17.126	109		80.90
			109	80.90
			109	80.90
02/04/2025	18:27:48.533	31		80.96
			31	80.96
			31	80.96
02/04/2025	18:27:27.620	18		80.95
			18	80.95
			18	80.95
02/04/2025	18:26:17.803	1 200		80.67
			1 200	80.67
			1 200	80.67
02/04/2025	18:25:46.554	36		80.83
			36	80.83
			36	80.83
02/04/2025	18:24:15.782	1		80.91
			1	80.91
			1	80.91
02/04/2025	18:23:13.752	50		80.80
			50	80.80
			50	80.80
02/04/2025	18:23:05.215	7		80.74
			7	80.74
			7	80.74
02/04/2025	18:21:10.855	100		80.74
			100	80.74
			100	80.74
02/04/2025	18:20:46.373	13		80.66
			4	80.66
			9	80.66
			13	80.66
02/04/2025	18:20:27.221	75		80.59
			75	80.59
			75	80.59
02/04/2025	18:20:22.750	125		80.59
			125	80.59
			125	80.59
02/04/2025	18:20:18.558	1		80.59
			1	80.59
			1	80.59
02/04/2025	18:20:12.014	1		80.58
			1	80.58
			1	80.58
02/04/2025	18:19:22.510	20		80.60
			20	80.60
			20	80.60
02/04/2025	18:18:11.606	20		80.59
			20	80.59
			20	80.59
02/04/2025	18:18:01.636	107		80.52
			107	80.52
			107	80.52
02/04/2025	18:16:47.385	4		80.51
			4	80.51
			4	80.51
02/04/2025	18:16:01.712	6		80.59
			6	80.59
			6	80.59
02/04/2025	18:15:48.308	40		80.50
			40	80.50
			40	80.50
02/04/2025	18:15:02.287	30		80.36
			30	80.36
			30	80.36
02/04/2025	18:14:18.352	14		80.29
			14	80.29
			14	80.29
02/04/2025	18:14:07.105	63		80.31
			63	80.31
			63	80.31
02/04/2025	18:14:04.289	58		80.32
			58	80.32
			58	80.32
02/04/2025	18:13:47.527	30		80.33
			30	80.33
			30	80.33
02/04/2025	18:12:21.923	1		80.12
			1	80.12
			1	80.12
02/04/2025	18:10:54.466	30		80.19
			30	80.19
			30	80.19
02/04/2025	18:10:23.459	405		80.00
			280	80.00
			100	80.00
			25	80.00
			405	80.00
02/04/2025	18:08:21.927	58		79.90
			58	79.90
			58	79.90
02/04/2025	18:08:12.953	80		79.84
			80	79.84
			80	79.84
02/04/2025	18:05:58.566	125		79.76
			57	79.76
			68	79.76
			125	79.76
02/04/2025	18:05:44.506	40		79.82
			40	79.82
			40	79.82
02/04/2025	18:05:43.063	20		79.86
			20	79.86
			20	79.86
02/04/2025	18:04:40.507	60		79.86
			60	79.86
			60	79.86
02/04/2025	18:04:04.158	12		79.87
			12	79.87
			12	79.87
02/04/2025	18:02:46.509	20		79.93
			20	79.93
			20	79.93
02/04/2025	17:59:33.906	7		79.70
			7	79.70
			7	79.70
02/04/2025	17:58:35.287	600		79.89
			600	79.89
			600	79.89
02/04/2025	17:57:39.573	15		79.73
			15	79.73
			15	79.73
02/04/2025	17:56:48.083	1		79.57
			1	79.57
			1	79.57
02/04/2025	17:56:07.320	1		79.64
			1	79.64
			1	79.64
02/04/2025	17:55:51.915	1		79.69
			1	79.69
			1	79.69
02/04/2025	17:53:53.129	1		79.51
			1	79.51
			1	79.51
02/04/2025	17:53:41.961	20		79.50
			20	79.50
			20	79.50
02/04/2025	17:53:41.659	1 000		79.41
			1 000	79.41
			1 000	79.41
02/04/2025	17:52:22.334	1		79.43
			1	79.43
			1	79.43
02/04/2025	17:51:57.656	25		79.31
			25	79.31
			25	79.31
02/04/2025	17:50:30.328	20		79.71
			20	79.71
			20	79.71
02/04/2025	17:50:23.374	20		79.62
			20	79.62
			20	79.62
02/04/2025	17:48:36.083	35		79.61
			35	79.61
			35	79.61
02/04/2025	17:48:12.259	3		79.48
			3	79.48
			3	79.48
02/04/2025	17:47:59.664	1		79.58
			1	79.58
			1	79.58
02/04/2025	17:47:13.251	1		79.75
			1	79.75
			1	79.75
02/04/2025	17:47:03.611	180		79.61
			180	79.61
			180	79.61
02/04/2025	17:46:43.897	30		79.57
			30	79.57
			30	79.57
02/04/2025	17:46:30.690	1		79.74
			1	79.74
			1	79.74
02/04/2025	17:44:58.152	1		79.82
			1	79.82
			1	79.82
02/04/2025	17:44:02.637	80		79.85
			80	79.85
			80	79.85
02/04/2025	17:43:49.881	97		79.93
			97	79.93
			97	79.93
02/04/2025	17:42:33.853	10		80.01
			10	80.01
			10	80.01
02/04/2025	17:42:21.467	20		79.96
			20	79.96
			20	79.96
02/04/2025	17:42:08.839	50		79.72
			50	79.72
			50	79.72
02/04/2025	17:37:43.029	1		80.06
			1	80.06
			1	80.06
02/04/2025	17:37:34.073	4		79.95
			4	79.95
			4	79.95
02/04/2025	17:34:38.845	14		79.89
			14	79.89
			14	79.89
02/04/2025	17:32:17.150	36		79.77
			36	79.77
			36	79.77
02/04/2025	17:31:48.324	62		79.84
			62	79.84
			62	79.84
02/04/2025	17:30:13.151	100		80.00
			100	80.00
			100	80.00
02/04/2025	17:29:51.591	1		80.05
			1	80.05
			1	80.05
02/04/2025	17:28:58.006	7		79.96
			7	79.96
			7	79.96
02/04/2025	17:28:56.800	2		79.97
			2	79.97
			2	79.97
02/04/2025	17:28:51.425	120		80.02
			120	80.02
			120	80.02
02/04/2025	17:28:47.940	700		80.07
			700	80.07
			700	80.07
02/04/2025	17:28:07.370	20		80.20
			20	80.20
			20	80.20
02/04/2025	17:27:43.196	100		80.23
			100	80.23
			100	80.23
02/04/2025	17:27:41.480	95		80.20
			95	80.20
			95	80.20
02/04/2025	17:27:25.615	170		80.11
			170	80.11
			170	80.11
02/04/2025	17:27:24.678	100		80.17
			100	80.17
			100	80.17
02/04/2025	17:27:12.587	100		80.15
			100	80.15
			100	80.15
02/04/2025	17:26:56.381	3		80.10
			3	80.10
			3	80.10
02/04/2025	17:26:46.332	6		80.12
			6	80.12
			6	80.12
02/04/2025	17:26:31.691	12		79.96
			12	79.96
			12	79.96
02/04/2025	17:26:11.521	23		79.97
			23	79.97
			23	79.97
02/04/2025	17:25:55.657	295		80.00
			45	80.00
			295	80.00
			250	80.00
02/04/2025	17:25:54.086	630		79.98
			630	79.98
			630	79.98
02/04/2025	17:25:32.439	1		79.89
			1	79.89
			1	79.89
02/04/2025	17:25:23.677	47		79.94
			47	79.94
			47	79.94
02/04/2025	17:23:56.046	700		79.64
			700	79.64
			700	79.64
02/04/2025	17:23:04.249	99		79.35
			99	79.35
			99	79.35
02/04/2025	17:22:04.289	50		79.29
			50	79.29
			50	79.29
02/04/2025	17:18:53.028	100		78.74
			100	78.74
			100	78.74
02/04/2025	17:18:22.328	25		78.80
			25	78.80
			25	78.80
02/04/2025	17:17:34.479	100		78.61
			100	78.61
			100	78.61
02/04/2025	17:17:11.840	3		78.62
			3	78.62
			3	78.62
02/04/2025	17:17:06.767	200		78.52
			200	78.52
			200	78.52
02/04/2025	17:15:15.076	10		78.43
			10	78.43
			10	78.43
02/04/2025	17:14:51.237	200		78.47
			200	78.47
			200	78.47
02/04/2025	17:14:28.358	4		78.39
			4	78.39
			4	78.39
02/04/2025	17:14:25.524	1		78.43
			1	78.43
			1	78.43
02/04/2025	17:14:02.726	1		78.55
			1	78.55
			1	78.55
02/04/2025	17:13:11.521	20		78.47
			20	78.47
			20	78.47
02/04/2025	17:12:19.082	20		78.77
			20	78.77
			20	78.77
02/04/2025	17:11:55.103	99		78.98
			99	78.98
			99	78.98
02/04/2025	17:11:42.657	3		78.96
			3	78.96
			3	78.96
02/04/2025	17:11:30.994	1		79.14
			1	79.14
			1	79.14
02/04/2025	17:09:08.181	1		79.23
			1	79.23
			1	79.23
02/04/2025	17:08:57.202	7		79.16
			7	79.16
			7	79.16
02/04/2025	17:08:12.382	1		79.23
			1	79.23
			1	79.23
02/04/2025	17:07:59.977	12		79.23
			12	79.23
			12	79.23
02/04/2025	17:04:08.907	1		79.20
			1	79.20
			1	79.20
02/04/2025	17:03:54.026	50		79.12
			50	79.12
			50	79.12
02/04/2025	17:01:47.890	120		79.21
			120	79.21
			120	79.21
02/04/2025	16:59:29.414	40		79.62
			40	79.62
			40	79.62
02/04/2025	16:59:08.259	20		79.50
			20	79.50
			20	79.50
02/04/2025	16:57:08.214	130		79.19
			130	79.19
			130	79.19
02/04/2025	16:57:05.117	7		79.21
			7	79.21
			7	79.21
02/04/2025	16:56:39.211	50		79.15
			50	79.15
			50	79.15
02/04/2025	16:54:27.931	100		79.00
			100	79.00
			100	79.00
02/04/2025	16:51:44.691	30		79.24
			30	79.24
			30	79.24
02/04/2025	16:50:33.263	100		79.17
			100	79.17
			100	79.17
02/04/2025	16:50:01.619	900		79.21
			900	79.21
			900	79.21
02/04/2025	16:49:39.475	1 600		79.20
			1 600	79.20
			1 600	79.20
02/04/2025	16:48:28.563	2		79.08
			2	79.08
			2	79.08
02/04/2025	16:47:27.248	1		79.25
			1	79.25
			1	79.25
02/04/2025	16:47:05.182	6		79.30
			6	79.30
			6	79.30
02/04/2025	16:47:02.774	51		79.22
			51	79.22
			51	79.22
02/04/2025	16:46:16.942	30		79.25
			30	79.25
			30	79.25
02/04/2025	16:44:15.566	180		79.03
			180	79.03
			180	79.03
02/04/2025	16:41:59.023	184		79.48
			184	79.48
			184	79.48
02/04/2025	16:39:15.069	20		79.29
			20	79.29
			20	79.29
02/04/2025	16:38:31.289	200		79.09
			200	79.09
			200	79.09
02/04/2025	16:37:59.427	16		79.17
			16	79.17
			16	79.17
02/04/2025	16:37:57.308	329		79.19
			329	79.19
			329	79.19
02/04/2025	16:36:58.689	50		79.14
			50	79.14
			50	79.14
02/04/2025	16:35:39.300	1		79.20
			1	79.20
			1	79.20
02/04/2025	16:35:30.840	1		79.20
			1	79.20
			1	79.20
02/04/2025	16:34:18.557	500		79.25
			500	79.25
			500	79.25
02/04/2025	16:32:57.171	1 600		79.39
			1 600	79.39
			1 600	79.39
02/04/2025	16:30:02.329	6		79.39
			6	79.39
			6	79.39
02/04/2025	16:25:53.394	30		79.33
			30	79.33
			30	79.33
02/04/2025	16:23:59.669	99		79.53
			99	79.53
			99	79.53
02/04/2025	16:21:36.566	20		79.45
			20	79.45
			20	79.45
02/04/2025	16:20:57.417	1		79.55
			1	79.55
			1	79.55
02/04/2025	16:20:29.757	9		79.15
			9	79.15
			9	79.15
02/04/2025	16:19:09.127	140		78.98
			140	78.98
			140	78.98
02/04/2025	16:19:09.087	500		78.98
			500	78.98
			500	78.98
02/04/2025	16:16:18.193	350		79.20
			350	79.20
			350	79.20
02/04/2025	16:15:23.026	630		79.07
			630	79.07
			630	79.07
02/04/2025	16:15:01.766	70		79.09
			70	79.09
			70	79.09
02/04/2025	16:13:44.249	45		79.27
			45	79.27
			45	79.27
02/04/2025	16:13:32.164	100		79.36
			100	79.36
			100	79.36
02/04/2025	16:13:06.344	250		79.50
			250	79.50
			250	79.50

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: 1 295.00
Ask: 1 298.00
Volume: 81 343
-3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice