Tradegate Exchange

The Trade Desk Inc.

328

304

38.35

Date	Time	Volume	Order Volume	Price
17/09/2025	21:59:34.179	50		38.35
			50	38.35
			50	38.35
17/09/2025	21:55:47.069	10		38.42
			10	38.42
			10	38.42
17/09/2025	21:48:40.320	12		38.275
			12	38.275
			12	38.275
17/09/2025	21:47:28.102	45		38.10
			45	38.10
			45	38.10
17/09/2025	21:47:00.486	50		38.125
			50	38.125
			50	38.125
17/09/2025	21:46:35.188	1		38.115
			1	38.115
			1	38.115
17/09/2025	21:39:01.452	15		38.095
			15	38.095
			15	38.095
17/09/2025	21:34:26.971	28		38.00
			28	38.00
			28	38.00
17/09/2025	21:33:38.813	15		38.06
			15	38.06
			15	38.06
17/09/2025	21:29:42.574	10		38.17
			10	38.17
			10	38.17
17/09/2025	21:25:46.161	15		38.26
			15	38.26
			15	38.26
17/09/2025	21:20:06.988	100		38.18
			100	38.18
			100	38.18
17/09/2025	21:14:53.028	20		38.105
			20	38.105
			20	38.105
17/09/2025	21:05:00.238	14		38.215
			14	38.215
			14	38.215
17/09/2025	21:03:05.537	10		38.21
			10	38.21
			10	38.21
17/09/2025	20:57:32.272	400		38.23
			400	38.23
			400	38.23
17/09/2025	20:53:57.575	255		38.00
			40	38.00
			150	38.00
			65	38.00
			255	38.00
17/09/2025	20:49:06.599	130		38.26
			130	38.26
			130	38.26
17/09/2025	20:46:50.791	39		38.05
			39	38.05
			39	38.05
17/09/2025	20:44:42.969	20		38.195
			20	38.195
			20	38.195
17/09/2025	20:43:06.023	20		38.265
			20	38.265
			20	38.265
17/09/2025	20:37:55.054	50		38.10
			50	38.10
			50	38.10
17/09/2025	20:37:04.002	5		38.25
			5	38.25
			5	38.25
17/09/2025	20:27:12.622	13		38.375
			13	38.375
			13	38.375
17/09/2025	20:25:49.783	25		38.46
			25	38.46
			25	38.46
17/09/2025	20:24:03.979	4		38.415
			4	38.415
			4	38.415
17/09/2025	20:20:12.534	8		38.365
			8	38.365
			8	38.365
17/09/2025	20:18:38.189	30		38.33
			30	38.33
			30	38.33
17/09/2025	20:18:30.374	26		38.32
			26	38.32
			26	38.32
17/09/2025	20:17:49.785	80		38.305
			80	38.305
			80	38.305
17/09/2025	20:17:08.164	100		38.20
			100	38.20
			100	38.20
17/09/2025	20:14:45.806	75		38.35
			75	38.35
			75	38.35
17/09/2025	20:08:53.809	90		38.70
			90	38.70
			90	38.70
17/09/2025	20:08:32.856	200		38.62
			200	38.62
			200	38.62
17/09/2025	20:07:57.844	250		38.50
			250	38.50
			250	38.50
17/09/2025	20:05:27.673	800		38.58
			800	38.58
			800	38.58
17/09/2025	20:02:09.154	10		38.46
			10	38.46
			10	38.46
17/09/2025	19:58:14.542	10		38.345
			10	38.345
			10	38.345
17/09/2025	19:53:35.723	40		38.445
			40	38.445
			40	38.445
17/09/2025	19:51:13.132	1		38.445
			1	38.445
			1	38.445
17/09/2025	19:46:04.877	15		38.295
			15	38.295
			15	38.295
17/09/2025	19:40:46.660	750		38.20
			750	38.20
			750	38.20
17/09/2025	19:30:25.159	40		38.115
			40	38.115
			40	38.115
17/09/2025	19:30:02.545	200		38.12
			200	38.12
			200	38.12
17/09/2025	19:27:53.589	35		38.185
			35	38.185
			35	38.185
17/09/2025	19:25:11.499	100		38.20
			100	38.20
			100	38.20
17/09/2025	19:15:14.338	50		38.20
			50	38.20
			50	38.20
17/09/2025	19:14:07.234	1 500		38.25
			1 500	38.25
			1 000	38.25
			500	38.25
17/09/2025	19:13:16.727	55		38.265
			55	38.265
			55	38.265
17/09/2025	19:08:10.475	52		38.31
			52	38.31
			52	38.31
17/09/2025	19:07:19.337	25		38.35
			25	38.35
			25	38.35
17/09/2025	19:06:50.046	25		38.38
			25	38.38
			25	38.38
17/09/2025	19:04:20.172	6		38.31
			6	38.31
			6	38.31
17/09/2025	19:03:33.142	20		38.32
			20	38.32
			20	38.32
17/09/2025	19:03:27.654	208		38.335
			208	38.335
			208	38.335
17/09/2025	18:57:35.664	400		38.275
			400	38.275
			400	38.275
17/09/2025	18:41:50.297	13		38.355
			13	38.355
			13	38.355
17/09/2025	18:39:09.800	23		38.305
			23	38.305
			23	38.305
17/09/2025	18:37:49.943	55		38.375
			55	38.375
			55	38.375
17/09/2025	18:36:23.803	100		38.495
			100	38.495
			100	38.495
17/09/2025	18:34:43.257	28		38.475
			28	38.475
			28	38.475
17/09/2025	18:33:16.349	15		38.36
			15	38.36
			15	38.36
17/09/2025	18:31:21.144	1 000		38.365
			1 000	38.365
			1 000	38.365
17/09/2025	18:26:53.084	30		38.265
			30	38.265
			30	38.265
17/09/2025	18:26:16.966	12		38.205
			12	38.205
			12	38.205
17/09/2025	18:25:40.275	25		38.295
			25	38.295
			25	38.295
17/09/2025	18:23:21.075	100		38.26
			100	38.26
			100	38.26
17/09/2025	18:21:04.969	5		38.29
			5	38.29
			5	38.29
17/09/2025	18:18:20.975	23		38.25
			23	38.25
			23	38.25
17/09/2025	18:15:21.432	35		38.255
			35	38.255
			35	38.255
17/09/2025	18:06:41.467	240		38.26
			240	38.26
			240	38.26
17/09/2025	18:04:08.007	50		38.33
			50	38.33
			50	38.33
17/09/2025	18:01:14.229	133		38.305
			133	38.305
			133	38.305
17/09/2025	17:59:52.263	60		38.345
			60	38.345
			60	38.345
17/09/2025	17:58:02.294	10		38.32
			10	38.32
			10	38.32
17/09/2025	17:57:31.634	129		38.23
			129	38.23
			129	38.23
17/09/2025	17:55:48.443	20		38.38
			20	38.38
			20	38.38
17/09/2025	17:55:25.025	17		38.40
			17	38.40
			17	38.40
17/09/2025	17:55:01.020	10		38.475
			10	38.475
			10	38.475
17/09/2025	17:54:31.243	25		38.475
			25	38.475
			25	38.475
17/09/2025	17:53:09.428	13		38.60
			13	38.60
			13	38.60
17/09/2025	17:52:38.075	129		38.70
			129	38.70
			129	38.70
17/09/2025	17:51:52.690	50		38.70
			50	38.70
			50	38.70
17/09/2025	17:51:29.346	13		38.70
			13	38.70
			13	38.70
17/09/2025	17:46:58.693	100		38.655
			100	38.655
			100	38.655
17/09/2025	17:44:55.745	50		38.685
			50	38.685
			50	38.685
17/09/2025	17:44:03.836	200		38.51
			200	38.51
			200	38.51
17/09/2025	17:41:44.426	130		38.50
			130	38.50
			130	38.50
17/09/2025	17:40:51.981	10		38.41
			10	38.41
			10	38.41
17/09/2025	17:40:06.701	85		38.51
			85	38.51
			85	38.51
17/09/2025	17:39:19.678	100		38.505
			100	38.505
			100	38.505
17/09/2025	17:39:08.863	10		38.465
			10	38.465
			10	38.465
17/09/2025	17:38:03.104	50		38.50
			50	38.50
			50	38.50
17/09/2025	17:33:50.292	1 250		38.425
			1 250	38.425
			1 250	38.425
17/09/2025	17:27:38.366	10		38.47
			10	38.47
			10	38.47
17/09/2025	17:27:32.332	10		38.47
			10	38.47
			10	38.47
17/09/2025	17:24:22.259	100		38.25
			100	38.25
			100	38.25
17/09/2025	17:23:05.422	9		38.31
			9	38.31
			9	38.31
17/09/2025	17:22:42.712	30		38.30
			30	38.30
			30	38.30
17/09/2025	17:22:36.569	20		38.29
			20	38.29
			20	38.29
17/09/2025	17:21:21.301	20		38.255
			20	38.255
			20	38.255
17/09/2025	17:20:31.350	25		38.32
			25	38.32
			25	38.32
17/09/2025	17:20:26.639	40		38.30
			40	38.30
			40	38.30
17/09/2025	17:19:18.421	2		38.37
			2	38.37
			2	38.37
17/09/2025	17:19:17.604	20		38.305
			20	38.305
			20	38.305
17/09/2025	17:16:53.315	2		38.415
			2	38.415
			2	38.415
17/09/2025	17:16:00.313	26		38.415
			26	38.415
			26	38.415
17/09/2025	17:07:11.605	30		38.28
			30	38.28
			30	38.28
17/09/2025	17:06:19.689	20		38.255
			20	38.255
			20	38.255
17/09/2025	17:04:59.883	200		38.25
			200	38.25
			200	38.25
17/09/2025	16:59:37.055	40		38.22
			40	38.22
			40	38.22
17/09/2025	16:58:46.856	150		38.08
			150	38.08
			150	38.08
17/09/2025	16:57:14.456	15		38.15
			15	38.15
			15	38.15
17/09/2025	16:56:33.517	1		38.165
			1	38.165
			1	38.165
17/09/2025	16:49:31.092	20		38.235
			20	38.235
			20	38.235
17/09/2025	16:48:36.679	25		38.17
			25	38.17
			25	38.17
17/09/2025	16:47:41.257	21		38.275
			21	38.275
			21	38.275
17/09/2025	16:44:39.858	100		38.43
			100	38.43
			100	38.43
17/09/2025	16:40:26.550	45		38.535
			45	38.535
			45	38.535
17/09/2025	16:39:51.746	100		38.60
			100	38.60
			100	38.60
17/09/2025	16:38:20.770	15		38.635
			15	38.635
			15	38.635
17/09/2025	16:37:46.399	118		38.51
			118	38.51
			118	38.51
17/09/2025	16:34:59.595	500		38.40
			500	38.40
			500	38.40
17/09/2025	16:32:35.550	30		38.465
			30	38.465
			30	38.465
17/09/2025	16:32:30.933	50		38.48
			50	38.48
			50	38.48
17/09/2025	16:28:15.112	26		38.435
			26	38.435
			26	38.435
17/09/2025	16:26:22.724	1		38.445
			1	38.445
			1	38.445
17/09/2025	16:18:32.627	100		38.165
			100	38.165
			100	38.165
17/09/2025	16:17:57.184	50		38.13
			50	38.13
			50	38.13
17/09/2025	16:16:41.203	10		38.15
			10	38.15
			10	38.15
17/09/2025	16:15:32.724	35		38.10
			35	38.10
			35	38.10
17/09/2025	16:15:09.727	35		38.105
			35	38.105
			35	38.105
17/09/2025	16:15:04.994	25		38.175
			25	38.175
			25	38.175
17/09/2025	16:14:30.990	200		38.095
			200	38.095
			200	38.095
17/09/2025	16:14:14.884	80		38.095
			80	38.095
			80	38.095
17/09/2025	16:12:09.341	80		38.085
			80	38.085
			80	38.085
17/09/2025	16:11:24.625	30		38.10
			30	38.10
			30	38.10
17/09/2025	16:10:59.503	26		38.17
			26	38.17
			26	38.17
17/09/2025	16:10:21.055	30		38.10
			30	38.10
			30	38.10
17/09/2025	16:10:20.697	26		38.10
			26	38.10
			26	38.10
17/09/2025	16:09:54.701	25		38.10
			25	38.10
			25	38.10
17/09/2025	16:09:31.722	3		38.13
			3	38.13
			3	38.13
17/09/2025	16:09:13.677	30		38.175
			30	38.175
			30	38.175
17/09/2025	16:05:31.416	30		38.31
			30	38.31
			30	38.31
17/09/2025	16:05:20.810	75		38.33
			75	38.33
			75	38.33
17/09/2025	16:02:38.761	11		38.19
			11	38.19
			11	38.19
17/09/2025	16:00:35.737	50		38.045
			50	38.045
			50	38.045
17/09/2025	16:00:29.522	40		38.05
			40	38.05
			40	38.05
17/09/2025	15:59:04.082	25		38.08
			25	38.08
			25	38.08
17/09/2025	15:57:33.214	50		37.905
			50	37.905
			50	37.905
17/09/2025	15:57:25.856	25		38.00
			25	38.00
			25	38.00
17/09/2025	15:56:17.826	100		38.005
			100	38.005
			100	38.005
17/09/2025	15:51:42.759	13		38.115
			13	38.115
			13	38.115
17/09/2025	15:51:35.999	27		38.115
			27	38.115
			27	38.115
17/09/2025	15:51:22.040	109		38.08
			109	38.08
			109	38.08
17/09/2025	15:50:05.293	25		38.075
			25	38.075
			25	38.075
17/09/2025	15:46:21.741	60		38.15
			60	38.15
			60	38.15
17/09/2025	15:44:58.455	150		38.245
			150	38.245
			150	38.245
17/09/2025	15:44:04.118	20		38.175
			20	38.175
			20	38.175
17/09/2025	15:43:48.510	27		38.30
			27	38.30
			27	38.30
17/09/2025	15:41:50.467	55		38.25
			55	38.25
			55	38.25
17/09/2025	15:38:57.187	260		38.25
			260	38.25
			260	38.25
17/09/2025	15:38:51.724	35		38.075
			35	38.075
			35	38.075
17/09/2025	15:36:22.058	5		38.06
			5	38.06
			5	38.06
17/09/2025	15:36:13.447	1		37.905
			1	37.905
			1	37.905
17/09/2025	15:35:46.453	27		37.865
			27	37.865
			27	37.865
17/09/2025	15:31:46.772	80		37.93
			80	37.93
			80	37.93
17/09/2025	15:30:10.548	251		37.56
			150	37.56
			35	37.56
			251	37.56
			66	37.56
17/09/2025	15:27:41.715	3		38.155
			3	38.155
			3	38.155
17/09/2025	15:19:17.095	53		38.165
			53	38.165
			53	38.165
17/09/2025	15:14:19.492	40		38.09
			40	38.09
			40	38.09
17/09/2025	15:13:35.492	120		38.095
			120	38.095
			120	38.095
17/09/2025	15:12:59.478	300		38.095
			300	38.095
			300	38.095
17/09/2025	15:10:18.373	52		37.975
			52	37.975
			52	37.975
17/09/2025	14:56:44.619	3		38.00
			3	38.00
			3	38.00
17/09/2025	14:50:59.070	30		37.805
			20	37.805
			10	37.805
			30	37.805
17/09/2025	14:45:15.259	130		38.05
			130	38.05
			130	38.05
17/09/2025	14:44:14.641	130		38.05
			130	38.05
			130	38.05
17/09/2025	14:42:59.136	130		38.05
			130	38.05
			130	38.05
17/09/2025	14:42:29.465	150		38.05
			150	38.05
			150	38.05
17/09/2025	14:40:32.560	110		38.065
			110	38.065
			110	38.065
17/09/2025	14:33:05.128	30		38.075
			30	38.075
			30	38.075
17/09/2025	14:32:49.073	75		37.955
			75	37.955
			55	37.955
			20	37.955
17/09/2025	14:29:13.259	18		38.06
			18	38.06
			18	38.06
17/09/2025	14:28:50.754	28		38.08
			28	38.08
			28	38.08
17/09/2025	14:25:52.301	2		38.08
			2	38.08
			2	38.08
17/09/2025	14:19:28.204	132		38.025
			132	38.025
			132	38.025
17/09/2025	14:18:02.883	215		38.18
			15	38.18
			215	38.18
			200	38.18
17/09/2025	14:17:21.199	300		38.18
			300	38.18
			300	38.18
17/09/2025	14:16:23.253	10		38.18
			10	38.18
			10	38.18
17/09/2025	14:11:01.310	250		38.13
			250	38.13
			250	38.13
17/09/2025	14:10:36.441	22		38.125
			22	38.125
			22	38.125
17/09/2025	14:10:23.737	50		38.125
			50	38.125
			50	38.125
17/09/2025	14:08:40.366	150		38.095
			150	38.095
			150	38.095
17/09/2025	13:55:33.079	25		38.075
			25	38.075
			25	38.075
17/09/2025	13:52:38.773	70		37.89
			70	37.89
			70	37.89
17/09/2025	13:52:35.382	30		38.075
			30	38.075
			30	38.075
17/09/2025	13:49:33.319	25		37.995
			25	37.995
			25	37.995
17/09/2025	13:48:48.283	175		38.00
			75	38.00
			100	38.00
			175	38.00
17/09/2025	13:48:39.284	130		37.995
			130	37.995
			130	37.995
17/09/2025	13:48:20.583	50		37.995
			50	37.995
			50	37.995
17/09/2025	13:47:07.487	50		37.995
			50	37.995
			50	37.995
17/09/2025	13:43:32.677	5		37.89
			5	37.89
			5	37.89
17/09/2025	13:43:29.006	20		37.99
			20	37.99
			20	37.99
17/09/2025	13:41:43.254	175		37.995
			175	37.995
			175	37.995
17/09/2025	13:26:18.676	100		38.115
			100	38.115
			100	38.115
17/09/2025	13:22:32.544	20		38.00
			20	38.00
			20	38.00
17/09/2025	13:20:15.931	5		38.00
			5	38.00
			5	38.00
17/09/2025	13:13:03.973	30		37.995
			30	37.995
			30	37.995
17/09/2025	13:12:01.415	100		37.995
			100	37.995
			100	37.995
17/09/2025	13:11:54.444	20		37.995
			20	37.995
			20	37.995
17/09/2025	13:11:02.590	27		37.995
			27	37.995
			27	37.995
17/09/2025	13:10:20.649	10		37.995
			10	37.995
			10	37.995
17/09/2025	13:09:59.949	7		37.995
			7	37.995
			7	37.995
17/09/2025	13:06:45.480	35		37.965
			35	37.965
			35	37.965
17/09/2025	13:05:38.121	100		37.94
			100	37.94
			100	37.94
17/09/2025	12:59:12.746	6		37.975
			6	37.975
			6	37.975
17/09/2025	12:56:25.116	550		37.85
			550	37.85
			550	37.85
17/09/2025	12:52:51.418	100		37.965
			100	37.965
			100	37.965
17/09/2025	12:47:42.146	100		37.855
			100	37.855
			100	37.855
17/09/2025	12:47:39.260	52		37.97
			52	37.97
			52	37.97
17/09/2025	12:47:13.702	5		37.97
			5	37.97
			5	37.97
17/09/2025	12:46:59.834	8		37.97
			8	37.97
			8	37.97
17/09/2025	12:43:20.260	60		37.995
			60	37.995
			60	37.995
17/09/2025	12:41:55.065	3		37.995
			3	37.995
			3	37.995
17/09/2025	12:38:13.630	65		37.995
			65	37.995
			65	37.995
17/09/2025	12:33:04.885	100		37.995
			100	37.995
			100	37.995
17/09/2025	12:31:51.105	40		37.995
			40	37.995
			40	37.995
17/09/2025	12:26:39.196	1		37.995
			1	37.995
			1	37.995
17/09/2025	12:25:37.316	1		37.995
			1	37.995
			1	37.995
17/09/2025	12:25:19.760	63		37.995
			63	37.995
			63	37.995
17/09/2025	12:25:09.903	200		37.995
			200	37.995
			200	37.995
17/09/2025	12:24:35.232	30		37.995
			30	37.995
			30	37.995
17/09/2025	12:23:51.953	50		37.995
			50	37.995
			50	37.995
17/09/2025	12:22:52.073	60		37.995
			60	37.995
			60	37.995
17/09/2025	12:18:59.501	20		37.885
			20	37.885
			20	37.885
17/09/2025	12:17:35.973	100		37.995
			100	37.995
			100	37.995
17/09/2025	12:17:04.861	50		37.995
			50	37.995
			50	37.995
17/09/2025	12:15:30.059	25		37.995
			25	37.995
			25	37.995
17/09/2025	12:13:33.573	5		37.995
			5	37.995
			5	37.995
17/09/2025	12:12:13.756	55		37.995
			55	37.995
			55	37.995
17/09/2025	12:11:45.466	80		37.995
			80	37.995
			80	37.995
17/09/2025	12:11:28.981	25		37.995
			25	37.995
			25	37.995
17/09/2025	12:10:31.442	257		37.885
			257	37.885
			257	37.885
17/09/2025	12:10:24.389	700		37.80
			15	37.80
			497	37.80
			700	37.80
			188	37.80
17/09/2025	12:08:00.475	300		37.855
			300	37.855
			300	37.855
17/09/2025	12:05:57.474	500		38.00
			500	38.00
			500	38.00
17/09/2025	12:05:36.820	300		38.005
			300	38.005
			300	38.005
17/09/2025	12:02:30.036	27		38.13
			27	38.13
			27	38.13
17/09/2025	11:57:23.360	65		38.16
			65	38.16
			65	38.16
17/09/2025	11:54:16.638	25		38.265
			25	38.265
			25	38.265
17/09/2025	11:52:52.109	10		38.265
			10	38.265
			10	38.265
17/09/2025	11:51:23.313	39		38.265
			39	38.265
			39	38.265
17/09/2025	11:39:37.793	66		38.175
			66	38.175
			66	38.175
17/09/2025	11:38:14.252	25		38.00
			25	38.00
			25	38.00
17/09/2025	11:38:04.640	132		38.005
			132	38.005
			132	38.005
17/09/2025	11:33:40.527	40		38.285
			40	38.285
			40	38.285
17/09/2025	11:30:09.537	26		38.28
			26	38.28
			26	38.28
17/09/2025	11:26:09.270	25		38.285
			25	38.285
			25	38.285
17/09/2025	11:11:53.169	300		38.27
			300	38.27
			300	38.27
17/09/2025	11:10:42.761	50		38.26
			50	38.26
			50	38.26
17/09/2025	11:07:37.896	112		38.195
			112	38.195
			112	38.195
17/09/2025	11:06:01.796	26		38.205
			26	38.205
			26	38.205
17/09/2025	11:00:19.224	265		37.995
			265	37.995
			265	37.995
17/09/2025	11:00:01.866	13		37.995
			13	37.995
			13	37.995
17/09/2025	10:58:57.761	132		37.82
			100	37.82
			32	37.82
			132	37.82
17/09/2025	10:57:53.593	133		37.825
			133	37.825
			133	37.825
17/09/2025	10:52:26.726	5		37.955
			5	37.955
			5	37.955
17/09/2025	10:48:03.876	25		37.99
			25	37.99
			25	37.99
17/09/2025	10:47:10.231	29		37.995
			29	37.995
			29	37.995
17/09/2025	10:46:54.338	20		37.995
			20	37.995
			20	37.995
17/09/2025	10:42:30.845	4		38.01
			4	38.01
			4	38.01
17/09/2025	10:41:22.155	40		38.095
			40	38.095
			40	38.095
17/09/2025	10:37:31.446	58		37.825
			58	37.825
			58	37.825
17/09/2025	10:28:06.036	2		38.105
			2	38.105
			2	38.105
17/09/2025	10:18:49.446	40		38.21
			40	38.21
			40	38.21
17/09/2025	10:18:13.259	100		38.21
			100	38.21
			100	38.21
17/09/2025	10:12:59.996	25		38.14
			25	38.14
			25	38.14
17/09/2025	10:12:04.780	20		38.21
			20	38.21
			20	38.21
17/09/2025	10:10:19.007	41		37.94
			41	37.94
			41	37.94
17/09/2025	10:10:07.357	100		38.21
			100	38.21
			100	38.21
17/09/2025	10:08:26.765	3		37.935
			3	37.935
			3	37.935
17/09/2025	10:08:02.112	1		38.21
			1	38.21
			1	38.21
17/09/2025	10:06:11.438	1		38.215
			1	38.215
			1	38.215
17/09/2025	10:02:35.060	300		38.115
			300	38.115
			300	38.115
17/09/2025	10:00:50.813	20		38.27
			20	38.27
			20	38.27
17/09/2025	09:58:38.629	100		38.19
			100	38.19
			100	38.19
17/09/2025	09:57:56.470	40		37.985
			40	37.985
			24	37.985
			16	37.985
17/09/2025	09:52:56.479	26		38.095
			26	38.095
			26	38.095
17/09/2025	09:33:57.278	250		38.10
			250	38.10
			250	38.10
17/09/2025	09:33:38.667	250		38.095
			250	38.095
			250	38.095
17/09/2025	09:29:41.249	23		38.095
			23	38.095
			23	38.095
17/09/2025	09:13:19.689	3		38.095
			3	38.095
			3	38.095
17/09/2025	09:00:16.480	30		38.095
			30	38.095
			30	38.095
17/09/2025	08:37:28.935	55		37.83
			55	37.83
			55	37.83
17/09/2025	08:37:23.036	100		37.83
			100	37.83
			50	37.83
			50	37.83
17/09/2025	08:27:56.433	30		37.84
			30	37.84
			30	37.84
17/09/2025	08:21:37.069	50		38.095
			50	38.095
			50	38.095
17/09/2025	08:08:17.143	1		38.095
			1	38.095
			1	38.095
17/09/2025	08:00:05.503	12		38.095
			12	38.095
			12	38.095
17/09/2025	07:59:52.699	8		38.095
			8	38.095
			8	38.095
17/09/2025	07:55:59.031	200		38.01
			200	38.01
			200	38.01
17/09/2025	07:53:34.128	9		38.01
			9	38.01
			9	38.01
17/09/2025	07:30:10.615	97		37.995
			47	37.995
			50	37.995
			50	37.995
			15	37.995
			15	37.995
			17	37.995

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: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice