Rivian Automotive Inc.

74

66

9.65

Date Time Volume Order Volume Price
22/11/2024 21:56:58.756 1 020   9.65
      1 020 9.65
      721 9.65
      50 9.65
      50 9.65
      199 9.65
22/11/2024 21:19:17.009 55   9.80
      55 9.80
      55 9.80
22/11/2024 20:40:21.530 32   9.90
      32 9.90
      32 9.90
22/11/2024 20:38:38.314 2 500   9.90
      2 500 9.90
      2 500 9.90
22/11/2024 20:34:50.554 50   9.90
      50 9.90
      50 9.90
22/11/2024 20:24:03.153 1 300   10.00
      1 300 10.00
      1 300 10.00
22/11/2024 20:24:01.198 1 450   10.00
      1 450 10.00
      1 450 10.00
22/11/2024 20:23:45.180 700   10.00
      700 10.00
      700 10.00
22/11/2024 20:23:40.106 910   10.00
      910 10.00
      910 10.00
22/11/2024 20:23:38.670 1 400   10.00
      1 400 10.00
      1 400 10.00
22/11/2024 20:18:22.263 200   10.10
      200 10.10
      200 10.10
22/11/2024 20:17:53.109 1 450   10.00
      1 450 10.00
      1 450 10.00
22/11/2024 20:17:51.352 1 350   10.00
      1 350 10.00
      1 350 10.00
22/11/2024 20:17:49.600 1 400   10.00
      1 400 10.00
      1 400 10.00
22/11/2024 20:17:47.675 810   10.00
      810 10.00
      300 10.00
      115 10.00
      395 10.00
22/11/2024 19:56:32.337 399   9.85
      399 9.85
      399 9.85
22/11/2024 19:49:20.288 200   9.95
      200 9.95
      200 9.95
22/11/2024 19:41:00.499 500   9.95
      500 9.95
      500 9.95
22/11/2024 19:37:31.869 10   9.95
      10 9.95
      10 9.95
22/11/2024 18:33:43.670 1 000   9.85
      1 000 9.85
      1 000 9.85
22/11/2024 17:59:10.310 10   9.95
      10 9.95
      10 9.95
22/11/2024 17:36:08.590 20   9.95
      20 9.95
      20 9.95
22/11/2024 17:14:54.865 200   10.00
      200 10.00
      200 10.00
22/11/2024 17:14:42.551 487   9.95
      487 9.95
      487 9.95
22/11/2024 17:11:54.229 2 000   10.00
      2 000 10.00
      2 000 10.00
22/11/2024 17:11:53.592 960   10.00
      960 10.00
      960 10.00
22/11/2024 17:10:02.950 2 000   10.00
      2 000 10.00
      2 000 10.00
22/11/2024 17:10:02.428 2 000   10.00
      2 000 10.00
      1 645 10.00
      30 10.00
      300 10.00
      25 10.00
22/11/2024 17:03:18.586 100   10.00
      100 10.00
      100 10.00
22/11/2024 16:51:47.242 19   9.85
      19 9.85
      19 9.85
22/11/2024 16:42:47.541 10   9.75
      10 9.75
      10 9.75
22/11/2024 16:35:55.147 1 000   9.80
      1 000 9.80
      1 000 9.80
22/11/2024 16:35:47.250 1 000   9.75
      1 000 9.75
      1 000 9.75
22/11/2024 16:35:38.609 1 000   9.75
      1 000 9.75
      1 000 9.75
22/11/2024 16:35:31.779 100   9.75
      100 9.75
      100 9.75
22/11/2024 16:30:59.850 920   9.75
      920 9.75
      920 9.75
22/11/2024 16:29:18.465 1 000   9.75
      1 000 9.75
      1 000 9.75
22/11/2024 16:29:14.011 1 000   9.75
      1 000 9.75
      1 000 9.75
22/11/2024 16:19:11.622 10   9.75
      10 9.75
      10 9.75
22/11/2024 16:06:44.867 896   9.65
      896 9.65
      896 9.65
22/11/2024 15:56:04.721 100   9.75
      100 9.75
      100 9.75
22/11/2024 15:44:09.969 11   9.75
      11 9.75
      11 9.75
22/11/2024 15:43:30.523 21   9.75
      21 9.75
      21 9.75
22/11/2024 15:16:25.587 515   9.70
      515 9.70
      515 9.70
22/11/2024 15:12:20.914 50   9.70
      50 9.70
      50 9.70
22/11/2024 15:01:01.133 42   9.70
      42 9.70
      42 9.70
22/11/2024 15:00:30.632 200   9.70
      200 9.70
      200 9.70
22/11/2024 14:54:32.484 8   9.55
      8 9.55
      8 9.55
22/11/2024 14:31:21.999 130   9.65
      130 9.65
      130 9.65
22/11/2024 13:10:56.899 200   9.70
      200 9.70
      200 9.70
22/11/2024 12:59:07.678 393   9.65
      393 9.65
      393 9.65
22/11/2024 12:58:51.144 1 050   9.60
      1 050 9.60
      1 050 9.60
22/11/2024 12:55:04.828 610   9.70
      610 9.70
      610 9.70
22/11/2024 12:54:46.938 1 030   9.75
      1 030 9.75
      1 030 9.75
22/11/2024 12:44:43.116 30   9.60
      30 9.60
      30 9.60
22/11/2024 12:40:13.795 9   9.75
      9 9.75
      9 9.75
22/11/2024 12:36:13.024 500   9.75
      500 9.75
      500 9.75
22/11/2024 10:52:56.184 100   9.60
      100 9.60
      100 9.60
22/11/2024 10:39:55.177 1   9.70
      1 9.70
      1 9.70
22/11/2024 10:39:50.367 31   9.70
      31 9.70
      31 9.70
22/11/2024 10:37:16.636 260   9.70
      260 9.70
      260 9.70
22/11/2024 10:16:14.514 526   9.75
      526 9.75
      526 9.75
22/11/2024 09:32:58.298 20   9.70
      20 9.70
      20 9.70
22/11/2024 08:28:36.278 70   9.60
      70 9.60
      70 9.60
22/11/2024 08:04:34.822 35   9.60
      35 9.60
      35 9.60
22/11/2024 08:00:09.635 12   9.70
      12 9.70
      12 9.70
Copyright © 2024 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)