Tradegate Exchange

Robinhood Markets Inc. Cl.A

1330

1011

32.50

Date	Time	Volume	Order Volume	Price
07/04/2025	21:59:39.543	15		32.50
			15	32.50
			15	32.50
07/04/2025	21:56:18.982	3		32.25
			3	32.25
			3	32.25
07/04/2025	21:56:17.076	79		32.245
			79	32.245
			79	32.245
07/04/2025	21:55:54.374	30		32.255
			30	32.255
			30	32.255
07/04/2025	21:49:41.726	40		31.775
			40	31.775
			40	31.775
07/04/2025	21:48:38.175	2		31.715
			2	31.715
			2	31.715
07/04/2025	21:48:02.917	194		31.80
			194	31.80
			194	31.80
07/04/2025	21:45:47.906	650		31.89
			650	31.89
			650	31.89
07/04/2025	21:45:33.697	35		31.89
			35	31.89
			35	31.89
07/04/2025	21:45:13.005	33		31.775
			33	31.775
			33	31.775
07/04/2025	21:42:38.132	20		32.06
			20	32.06
			20	32.06
07/04/2025	21:41:20.477	200		32.155
			200	32.155
			200	32.155
07/04/2025	21:39:47.746	215		32.385
			215	32.385
			215	32.385
07/04/2025	21:36:10.074	60		32.43
			60	32.43
			60	32.43
07/04/2025	21:35:52.875	30		32.395
			30	32.395
			30	32.395
07/04/2025	21:33:32.396	50		32.325
			50	32.325
			50	32.325
07/04/2025	21:28:58.374	25		31.80
			25	31.80
			25	31.80
07/04/2025	21:28:39.634	200		31.75
			200	31.75
			200	31.75
07/04/2025	21:23:50.571	545		32.055
			545	32.055
			545	32.055
07/04/2025	21:22:56.760	500		32.065
			500	32.065
			500	32.065
07/04/2025	21:18:34.833	300		32.175
			300	32.175
			300	32.175
07/04/2025	21:10:00.236	33		31.70
			33	31.70
			33	31.70
07/04/2025	21:09:37.506	30		31.83
			30	31.83
			30	31.83
07/04/2025	21:06:03.111	28		31.915
			28	31.915
			28	31.915
07/04/2025	20:59:21.369	33		31.68
			33	31.68
			33	31.68
07/04/2025	20:59:14.976	47		31.70
			47	31.70
			47	31.70
07/04/2025	20:54:44.410	4		31.875
			4	31.875
			4	31.875
07/04/2025	20:54:29.341	40		31.74
			40	31.74
			40	31.74
07/04/2025	20:54:18.249	200		31.905
			200	31.905
			200	31.905
07/04/2025	20:51:34.571	100		31.95
			100	31.95
			100	31.95
07/04/2025	20:49:08.263	50		32.285
			50	32.285
			50	32.285
07/04/2025	20:48:27.217	35		32.255
			35	32.255
			35	32.255
07/04/2025	20:47:28.728	200		32.26
			200	32.26
			200	32.26
07/04/2025	20:47:15.356	295		32.32
			295	32.32
			295	32.32
07/04/2025	20:46:47.232	50		32.14
			50	32.14
			50	32.14
07/04/2025	20:46:11.438	150		32.07
			150	32.07
			150	32.07
07/04/2025	20:46:03.177	50		32.18
			50	32.18
			50	32.18
07/04/2025	20:44:18.230	35		32.425
			35	32.425
			35	32.425
07/04/2025	20:43:41.726	5		32.20
			5	32.20
			5	32.20
07/04/2025	20:42:14.849	1 000		32.40
			1 000	32.40
			1 000	32.40
07/04/2025	20:41:55.558	50		32.445
			50	32.445
			50	32.445
07/04/2025	20:38:21.744	4		32.435
			4	32.435
			4	32.435
07/04/2025	20:38:14.614	18		32.31
			18	32.31
			18	32.31
07/04/2025	20:38:11.540	35		32.395
			35	32.395
			35	32.395
07/04/2025	20:37:13.663	18		32.345
			18	32.345
			18	32.345
07/04/2025	20:35:33.015	333		32.325
			333	32.325
			333	32.325
07/04/2025	20:34:59.971	100		32.255
			100	32.255
			100	32.255
07/04/2025	20:34:43.842	16		32.25
			16	32.25
			16	32.25
07/04/2025	20:33:56.711	10		32.27
			10	32.27
			10	32.27
07/04/2025	20:33:10.054	1 400		31.985
			1 400	31.985
			1 400	31.985
07/04/2025	20:29:24.887	35		32.00
			35	32.00
			35	32.00
07/04/2025	20:28:27.031	55		32.055
			55	32.055
			55	32.055
07/04/2025	20:27:58.213	62		32.285
			62	32.285
			62	32.285
07/04/2025	20:27:24.911	30		32.205
			30	32.205
			30	32.205
07/04/2025	20:25:16.324	300		32.59
			300	32.59
			300	32.59
07/04/2025	20:24:43.608	12		32.585
			12	32.585
			12	32.585
07/04/2025	20:23:05.741	10		32.71
			10	32.71
			10	32.71
07/04/2025	20:17:21.129	96		32.54
			96	32.54
			96	32.54
07/04/2025	20:16:42.435	20		32.58
			20	32.58
			20	32.58
07/04/2025	20:14:45.244	8		32.395
			8	32.395
			8	32.395
07/04/2025	20:14:30.358	100		32.395
			100	32.395
			100	32.395
07/04/2025	20:12:29.382	100		32.21
			100	32.21
			100	32.21
07/04/2025	20:12:06.035	100		32.30
			100	32.30
			100	32.30
07/04/2025	20:11:53.645	61		32.36
			61	32.36
			61	32.36
07/04/2025	20:11:07.295	10		32.495
			10	32.495
			10	32.495
07/04/2025	20:10:48.663	150		32.615
			150	32.615
			150	32.615
07/04/2025	20:10:00.605	1		32.50
			1	32.50
			1	32.50
07/04/2025	20:09:16.221	5		32.59
			5	32.59
			5	32.59
07/04/2025	20:07:58.688	300		32.675
			300	32.675
			300	32.675
07/04/2025	20:06:35.562	101		32.50
			76	32.50
			101	32.50
			25	32.50
07/04/2025	20:06:13.891	150		32.56
			150	32.56
			150	32.56
07/04/2025	20:06:05.924	30		32.645
			30	32.645
			30	32.645
07/04/2025	20:05:54.786	5		32.715
			5	32.715
			5	32.715
07/04/2025	20:04:48.421	50		32.875
			50	32.875
			50	32.875
07/04/2025	20:04:46.481	2		32.905
			2	32.905
			2	32.905
07/04/2025	20:04:24.111	76		32.94
			76	32.94
			76	32.94
07/04/2025	20:04:18.944	10		32.98
			10	32.98
			10	32.98
07/04/2025	20:03:12.649	50		32.85
			50	32.85
			50	32.85
07/04/2025	20:02:35.174	200		32.885
			200	32.885
			200	32.885
07/04/2025	20:01:28.226	10		32.885
			10	32.885
			10	32.885
07/04/2025	20:01:20.706	14		32.95
			14	32.95
			14	32.95
07/04/2025	19:57:00.674	65		32.715
			65	32.715
			65	32.715
07/04/2025	19:55:24.261	30		32.635
			30	32.635
			30	32.635
07/04/2025	19:55:19.146	10		32.565
			10	32.565
			10	32.565
07/04/2025	19:55:07.290	15		32.725
			15	32.725
			15	32.725
07/04/2025	19:54:52.991	200		32.69
			200	32.69
			200	32.69
07/04/2025	19:54:42.796	10		32.78
			10	32.78
			10	32.78
07/04/2025	19:52:47.991	30		32.52
			30	32.52
			30	32.52
07/04/2025	19:52:28.796	54		32.575
			54	32.575
			54	32.575
07/04/2025	19:50:41.829	12		32.71
			12	32.71
			12	32.71
07/04/2025	19:49:00.644	39		32.91
			39	32.91
			39	32.91
07/04/2025	19:46:44.818	35		33.00
			35	33.00
			35	33.00
07/04/2025	19:45:02.723	300		32.69
			300	32.69
			300	32.69
07/04/2025	19:42:05.517	50		32.715
			50	32.715
			50	32.715
07/04/2025	19:42:01.389	100		32.645
			100	32.645
			100	32.645
07/04/2025	19:38:58.556	100		32.55
			100	32.55
			100	32.55
07/04/2025	19:38:09.064	100		32.415
			100	32.415
			100	32.415
07/04/2025	19:36:49.925	80		32.50
			80	32.50
			80	32.50
07/04/2025	19:36:21.106	310		32.49
			310	32.49
			310	32.49
07/04/2025	19:36:20.937	92		32.49
			92	32.49
			92	32.49
07/04/2025	19:34:59.916	15		32.45
			15	32.45
			15	32.45
07/04/2025	19:33:11.992	100		32.245
			100	32.245
			100	32.245
07/04/2025	19:33:08.490	50		32.30
			50	32.30
			50	32.30
07/04/2025	19:32:23.410	100		32.11
			100	32.11
			100	32.11
07/04/2025	19:30:23.379	30		32.35
			30	32.35
			30	32.35
07/04/2025	19:28:48.622	10		32.06
			10	32.06
			10	32.06
07/04/2025	19:28:12.718	10		32.045
			10	32.045
			10	32.045
07/04/2025	19:27:45.895	30		31.95
			30	31.95
			30	31.95
07/04/2025	19:23:52.758	94		32.005
			94	32.005
			94	32.005
07/04/2025	19:16:35.387	200		31.96
			200	31.96
			200	31.96
07/04/2025	19:15:42.285	20		31.875
			20	31.875
			20	31.875
07/04/2025	19:11:56.458	28		31.32
			28	31.32
			28	31.32
07/04/2025	19:10:01.362	32		31.44
			32	31.44
			32	31.44
07/04/2025	19:07:16.515	40		31.23
			40	31.23
			40	31.23
07/04/2025	19:07:05.623	40		31.355
			40	31.355
			40	31.355
07/04/2025	19:06:07.591	25		31.49
			25	31.49
			25	31.49
07/04/2025	19:04:34.700	111		31.27
			111	31.27
			111	31.27
07/04/2025	19:03:03.804	5		31.56
			5	31.56
			5	31.56
07/04/2025	19:01:49.974	4		31.965
			4	31.965
			4	31.965
07/04/2025	18:53:11.190	10		31.255
			10	31.255
			10	31.255
07/04/2025	18:52:58.107	45		31.205
			45	31.205
			45	31.205
07/04/2025	18:51:31.560	150		31.325
			150	31.325
			150	31.325
07/04/2025	18:50:21.725	18		31.10
			18	31.10
			18	31.10
07/04/2025	18:46:34.682	50		31.37
			50	31.37
			50	31.37
07/04/2025	18:46:32.617	500		31.265
			500	31.265
			500	31.265
07/04/2025	18:41:46.912	4		31.57
			4	31.57
			4	31.57
07/04/2025	18:40:06.691	30		31.60
			30	31.60
			30	31.60
07/04/2025	18:40:03.874	35		31.635
			35	31.635
			35	31.635
07/04/2025	18:38:47.155	10		31.75
			10	31.75
			10	31.75
07/04/2025	18:36:14.737	100		31.75
			100	31.75
			100	31.75
07/04/2025	18:32:49.714	75		31.605
			75	31.605
			75	31.605
07/04/2025	18:32:48.033	10		31.605
			10	31.605
			10	31.605
07/04/2025	18:28:54.364	30		31.40
			30	31.40
			30	31.40
07/04/2025	18:25:53.971	80		31.415
			80	31.415
			80	31.415
07/04/2025	18:25:12.597	200		31.35
			200	31.35
			200	31.35
07/04/2025	18:23:20.826	10		30.97
			10	30.97
			10	30.97
07/04/2025	18:20:42.241	30		31.00
			30	31.00
			30	31.00
07/04/2025	18:20:01.087	150		31.185
			150	31.185
			150	31.185
07/04/2025	18:16:43.469	15		31.13
			15	31.13
			15	31.13
07/04/2025	18:16:13.726	50		31.25
			50	31.25
			50	31.25
07/04/2025	18:15:04.277	10		31.17
			10	31.17
			10	31.17
07/04/2025	18:14:17.756	27		31.285
			27	31.285
			27	31.285
07/04/2025	18:14:15.181	100		31.235
			100	31.235
			100	31.235
07/04/2025	18:13:16.712	158		31.365
			158	31.365
			158	31.365
07/04/2025	18:11:35.070	75		31.02
			75	31.02
			75	31.02
07/04/2025	18:10:26.522	80		30.84
			80	30.84
			80	30.84
07/04/2025	18:09:16.218	33		31.00
			33	31.00
			33	31.00
07/04/2025	18:08:56.948	100		31.05
			100	31.05
			100	31.05
07/04/2025	18:08:16.429	90		31.00
			50	31.00
			90	31.00
			40	31.00
07/04/2025	18:07:35.351	40		31.055
			40	31.055
			40	31.055
07/04/2025	18:07:00.245	60		31.035
			60	31.035
			60	31.035
07/04/2025	18:01:06.824	95		31.31
			95	31.31
			95	31.31
07/04/2025	17:55:36.539	4		31.525
			4	31.525
			4	31.525
07/04/2025	17:55:18.485	5		31.545
			5	31.545
			5	31.545
07/04/2025	17:54:33.694	500		31.375
			500	31.375
			500	31.375
07/04/2025	17:53:27.279	545		31.40
			545	31.40
			545	31.40
07/04/2025	17:53:26.846	50		31.50
			50	31.50
			50	31.50
07/04/2025	17:52:28.341	50		31.615
			50	31.615
			50	31.615
07/04/2025	17:50:04.021	9		31.655
			9	31.655
			9	31.655
07/04/2025	17:47:32.183	25		31.68
			25	31.68
			25	31.68
07/04/2025	17:46:28.105	20		31.82
			20	31.82
			20	31.82
07/04/2025	17:43:40.159	50		31.975
			50	31.975
			50	31.975
07/04/2025	17:41:09.902	25		31.825
			25	31.825
			25	31.825
07/04/2025	17:38:40.236	35		31.59
			35	31.59
			35	31.59
07/04/2025	17:37:59.246	5		31.48
			5	31.48
			5	31.48
07/04/2025	17:33:28.523	25		30.98
			25	30.98
			25	30.98
07/04/2025	17:32:48.676	30		30.97
			30	30.97
			30	30.97
07/04/2025	17:32:03.225	5		31.045
			5	31.045
			5	31.045
07/04/2025	17:31:21.842	62		30.94
			62	30.94
			62	30.94
07/04/2025	17:30:57.838	1		31.045
			1	31.045
			1	31.045
07/04/2025	17:30:42.909	42		30.89
			42	30.89
			42	30.89
07/04/2025	17:30:22.976	200		30.86
			200	30.86
			200	30.86
07/04/2025	17:28:38.000	30		30.71
			30	30.71
			30	30.71
07/04/2025	17:28:10.995	18		30.75
			18	30.75
			18	30.75
07/04/2025	17:28:09.264	55		30.605
			55	30.605
			55	30.605
07/04/2025	17:27:42.999	2		30.73
			2	30.73
			2	30.73
07/04/2025	17:25:55.751	130		30.67
			130	30.67
			130	30.67
07/04/2025	17:25:38.957	160		30.76
			160	30.76
			160	30.76
07/04/2025	17:24:29.096	50		30.795
			50	30.795
			50	30.795
07/04/2025	17:24:25.920	2		30.735
			2	30.735
			2	30.735
07/04/2025	17:23:22.575	150		30.825
			150	30.825
			150	30.825
07/04/2025	17:21:48.339	2		31.02
			2	31.02
			2	31.02
07/04/2025	17:21:14.602	37		31.195
			37	31.195
			37	31.195
07/04/2025	17:21:06.286	12		31.29
			12	31.29
			12	31.29
07/04/2025	17:20:41.982	25		31.33
			25	31.33
			25	31.33
07/04/2025	17:20:00.220	30		31.045
			30	31.045
			30	31.045
07/04/2025	17:19:44.816	50		31.205
			50	31.205
			50	31.205
07/04/2025	17:18:52.258	40		30.76
			40	30.76
			40	30.76
07/04/2025	17:18:28.196	30		30.995
			30	30.995
			30	30.995
07/04/2025	17:17:29.294	150		31.03
			150	31.03
			150	31.03
07/04/2025	17:17:26.472	500		31.09
			500	31.09
			500	31.09
07/04/2025	17:16:13.154	3		30.77
			3	30.77
			3	30.77
07/04/2025	17:16:05.798	3		30.96
			3	30.96
			3	30.96
07/04/2025	17:15:26.106	50		30.915
			50	30.915
			50	30.915
07/04/2025	17:13:50.436	50		31.685
			50	31.685
			50	31.685
07/04/2025	17:13:14.082	16		31.605
			16	31.605
			16	31.605
07/04/2025	17:11:00.909	300		31.60
			300	31.60
			300	31.60
07/04/2025	17:10:55.409	30		31.61
			30	31.61
			30	31.61
07/04/2025	17:09:52.106	300		31.39
			300	31.39
			300	31.39
07/04/2025	17:09:00.659	150		31.505
			150	31.505
			150	31.505
07/04/2025	17:08:51.744	32		31.60
			32	31.60
			32	31.60
07/04/2025	17:07:22.175	250		31.61
			250	31.61
			250	31.61
07/04/2025	17:05:47.783	10		31.875
			10	31.875
			10	31.875
07/04/2025	17:05:39.296	1 000		31.90
			1 000	31.90
			1 000	31.90
07/04/2025	17:05:26.263	250		31.91
			250	31.91
			250	31.91
07/04/2025	17:05:03.638	75		32.24
			75	32.24
			75	32.24
07/04/2025	17:04:11.911	45		32.405
			45	32.405
			45	32.405
07/04/2025	17:04:09.748	22		32.41
			22	32.41
			22	32.41
07/04/2025	17:04:07.611	10		32.43
			10	32.43
			10	32.43
07/04/2025	17:02:49.482	30		32.445
			30	32.445
			30	32.445
07/04/2025	17:02:12.942	150		32.285
			150	32.285
			150	32.285
07/04/2025	17:02:02.165	100		32.345
			100	32.345
			100	32.345
07/04/2025	17:01:30.974	15		32.29
			15	32.29
			15	32.29
07/04/2025	17:01:27.478	1 000		32.30
			1 000	32.30
			1 000	32.30
07/04/2025	17:01:19.074	100		32.265
			100	32.265
			100	32.265
07/04/2025	17:00:35.246	17		31.865
			17	31.865
			17	31.865
07/04/2025	17:00:18.621	33		32.015
			33	32.015
			33	32.015
07/04/2025	16:59:36.434	80		32.295
			80	32.295
			80	32.295
07/04/2025	16:59:01.987	30		32.14
			30	32.14
			30	32.14
07/04/2025	16:56:32.873	61		32.20
			61	32.20
			61	32.20
07/04/2025	16:55:07.573	50		32.355
			50	32.355
			50	32.355
07/04/2025	16:54:48.010	10		32.475
			10	32.475
			10	32.475
07/04/2025	16:53:52.222	150		32.10
			150	32.10
			150	32.10
07/04/2025	16:52:44.932	40		31.925
			40	31.925
			40	31.925
07/04/2025	16:52:18.025	10		31.945
			10	31.945
			10	31.945
07/04/2025	16:52:02.809	75		31.90
			75	31.90
			75	31.90
07/04/2025	16:51:20.556	50		31.915
			50	31.915
			50	31.915
07/04/2025	16:50:29.095	200		31.73
			200	31.73
			200	31.73
07/04/2025	16:49:30.587	3		31.365
			3	31.365
			3	31.365
07/04/2025	16:49:24.086	95		31.345
			95	31.345
			95	31.345
07/04/2025	16:48:33.782	3		31.335
			3	31.335
			3	31.335
07/04/2025	16:47:53.593	20		31.26
			20	31.26
			20	31.26
07/04/2025	16:47:30.413	15		31.02
			15	31.02
			15	31.02
07/04/2025	16:47:26.475	20		31.03
			20	31.03
			20	31.03
07/04/2025	16:46:46.070	62		31.24
			62	31.24
			62	31.24
07/04/2025	16:46:15.313	112		31.25
			112	31.25
			112	31.25
07/04/2025	16:45:05.126	100		31.355
			100	31.355
			100	31.355
07/04/2025	16:44:59.802	40		31.375
			40	31.375
			40	31.375
07/04/2025	16:43:38.606	20		30.885
			20	30.885
			20	30.885
07/04/2025	16:43:31.983	60		30.855
			60	30.855
			60	30.855
07/04/2025	16:43:22.731	5		30.775
			5	30.775
			5	30.775
07/04/2025	16:42:54.459	100		30.75
			100	30.75
			100	30.75
07/04/2025	16:41:34.426	20		30.39
			20	30.39
			20	30.39
07/04/2025	16:41:34.205	33		30.33
			33	30.33
			33	30.33
07/04/2025	16:41:16.969	2		30.395
			2	30.395
			2	30.395
07/04/2025	16:41:09.646	44		30.345
			44	30.345
			44	30.345
07/04/2025	16:40:37.594	10		30.425
			10	30.425
			10	30.425
07/04/2025	16:40:24.510	949		30.51
			949	30.51
			949	30.51
07/04/2025	16:40:12.821	1 700		30.51
			1 700	30.51
			1 700	30.51
07/04/2025	16:40:07.426	150		30.415
			150	30.415
			150	30.415
07/04/2025	16:40:00.571	100		30.185
			100	30.185
			100	30.185
07/04/2025	16:39:34.769	270		30.135
			270	30.135
			270	30.135
07/04/2025	16:39:25.705	50		30.07
			50	30.07
			50	30.07
07/04/2025	16:38:54.328	50		30.275
			50	30.275
			50	30.275
07/04/2025	16:38:52.968	70		30.175
			70	30.175
			70	30.175
07/04/2025	16:38:46.373	1		30.295
			1	30.295
			1	30.295
07/04/2025	16:38:30.622	90		30.44
			90	30.44
			90	30.44
07/04/2025	16:38:26.779	49		30.295
			49	30.295
			49	30.295
07/04/2025	16:37:38.498	100		30.54
			100	30.54
			100	30.54
07/04/2025	16:36:53.313	10		30.685
			10	30.685
			10	30.685
07/04/2025	16:36:11.856	80		30.56
			80	30.56
			80	30.56
07/04/2025	16:35:43.801	64		30.69
			64	30.69
			64	30.69
07/04/2025	16:34:23.981	5		31.485
			5	31.485
			5	31.485
07/04/2025	16:34:11.940	49		31.30
			49	31.30
			49	31.30
07/04/2025	16:34:06.158	15		31.465
			15	31.465
			15	31.465
07/04/2025	16:33:47.985	27		31.82
			27	31.82
			27	31.82
07/04/2025	16:33:40.916	10		31.73
			10	31.73
			10	31.73
07/04/2025	16:33:09.934	40		31.325
			40	31.325
			40	31.325
07/04/2025	16:33:03.293	10		31.375
			10	31.375
			10	31.375
07/04/2025	16:32:34.166	20		31.255
			20	31.255
			20	31.255
07/04/2025	16:32:31.696	40		31.225
			40	31.225
			40	31.225
07/04/2025	16:30:47.865	200		30.515
			200	30.515
			200	30.515
07/04/2025	16:30:35.956	1		30.445
			1	30.445
			1	30.445
07/04/2025	16:30:32.498	40		30.365
			40	30.365
			40	30.365
07/04/2025	16:30:26.110	20		30.44
			20	30.44
			20	30.44
07/04/2025	16:29:55.066	100		30.59
			100	30.59
			100	30.59
07/04/2025	16:29:52.426	15		30.72
			15	30.72
			15	30.72
07/04/2025	16:29:15.179	120		30.38
			120	30.38
			120	30.38
07/04/2025	16:28:48.944	50		30.505
			50	30.505
			50	30.505
07/04/2025	16:28:27.469	400		30.67
			400	30.67
			400	30.67
07/04/2025	16:28:03.920	100		30.75
			100	30.75
			100	30.75
07/04/2025	16:27:43.855	12		30.75
			12	30.75
			12	30.75
07/04/2025	16:26:31.531	673		31.31
			673	31.31
			673	31.31
07/04/2025	16:26:02.430	1 500		30.87
			1 500	30.87
			1 500	30.87
07/04/2025	16:25:49.313	130		31.065
			130	31.065
			130	31.065
07/04/2025	16:25:43.038	915		30.95
			915	30.95
			915	30.95
07/04/2025	16:25:04.144	50		30.615
			50	30.615
			50	30.615
07/04/2025	16:24:54.306	20		30.455
			20	30.455
			20	30.455
07/04/2025	16:24:48.093	15		30.47
			15	30.47
			15	30.47
07/04/2025	16:24:44.396	15		30.385
			15	30.385
			15	30.385
07/04/2025	16:24:43.301	250		30.475
			250	30.475
			250	30.475
07/04/2025	16:24:25.649	80		30.58
			80	30.58
			80	30.58
07/04/2025	16:23:59.075	30		30.53
			30	30.53
			30	30.53
07/04/2025	16:23:55.089	250		30.60
			250	30.60
			250	30.60
07/04/2025	16:23:39.577	25		30.73
			25	30.73
			25	30.73
07/04/2025	16:23:37.357	250		30.61
			250	30.61
			250	30.61
07/04/2025	16:23:21.745	50		30.915
			50	30.915
			25	30.915
			25	30.915
07/04/2025	16:23:06.446	47		31.145
			47	31.145
			47	31.145
07/04/2025	16:22:44.918	98		31.27
			98	31.27
			98	31.27
07/04/2025	16:22:25.911	20		31.185
			20	31.185
			20	31.185
07/04/2025	16:22:24.416	200		31.20
			200	31.20
			200	31.20
07/04/2025	16:22:02.023	50		31.725
			50	31.725
			50	31.725
07/04/2025	16:22:01.030	500		31.645
			500	31.645
			500	31.645
07/04/2025	16:21:54.385	100		31.74
			100	31.74
			100	31.74
07/04/2025	16:21:52.602	50		31.77
			50	31.77
			50	31.77
07/04/2025	16:21:51.930	60		31.855
			60	31.855
			60	31.855
07/04/2025	16:21:46.079	80		31.92
			80	31.92
			80	31.92
07/04/2025	16:21:37.521	40		31.775
			40	31.775
			40	31.775
07/04/2025	16:21:29.677	75		31.685
			75	31.685
			75	31.685
07/04/2025	16:20:54.042	150		31.38
			150	31.38
			150	31.38
07/04/2025	16:20:16.349	18		31.74
			18	31.74
			18	31.74
07/04/2025	16:20:08.209	44		32.065
			44	32.065
			44	32.065
07/04/2025	16:20:01.055	500		31.865
			500	31.865
			500	31.865
07/04/2025	16:19:51.471	100		32.175
			100	32.175
			100	32.175
07/04/2025	16:19:30.409	500		32.175
			500	32.175
			500	32.175
07/04/2025	16:18:57.406	27		32.39
			27	32.39
			27	32.39
07/04/2025	16:18:54.735	150		32.54
			150	32.54
			150	32.54
07/04/2025	16:18:42.739	2		32.75
			2	32.75
			2	32.75
07/04/2025	16:18:39.703	50		32.76
			50	32.76
			50	32.76
07/04/2025	16:18:31.655	1 000		32.815
			1 000	32.815
			1 000	32.815
07/04/2025	16:18:20.954	30		33.265
			30	33.265
			30	33.265
07/04/2025	16:18:14.730	200		33.40
			200	33.40
			200	33.40
07/04/2025	16:18:10.696	60		33.50
			60	33.50
			60	33.50
07/04/2025	16:18:10.359	30		33.595
			30	33.595
			30	33.595
07/04/2025	16:17:47.423	500		33.79
			500	33.79
			500	33.79
07/04/2025	16:17:44.723	1 500		33.79
			1 500	33.79
			1 500	33.79
07/04/2025	16:17:44.618	1 500		33.79
			1 500	33.79
			1 500	33.79
07/04/2025	16:17:43.967	6		33.755
			6	33.755
			6	33.755
07/04/2025	16:17:35.606	305		33.83
			305	33.83
			305	33.83
07/04/2025	16:17:17.748	100		33.71
			100	33.71
			100	33.71
07/04/2025	16:17:13.034	50		33.71
			50	33.71
			50	33.71
07/04/2025	16:17:10.361	300		33.71
			300	33.71
			300	33.71
07/04/2025	16:16:43.438	20		33.185
			20	33.185
			20	33.185

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: 1 255.00
Ask: 1 265.00
Volume: 383 510
+6.45%

Top 5 Turnover

Realtime Quotes
Last Update:
07/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice