Tradegate Exchange

The Trade Desk Inc.

207

179

30.755

Date	Time	Volume	Order Volume	Price
15/12/2025	21:25:52.839	20		30.755
			20	30.755
			20	30.755
15/12/2025	21:17:20.197	500		30.66
			500	30.66
			500	30.66
15/12/2025	21:03:23.368	39		30.75
			39	30.75
			39	30.75
15/12/2025	21:03:05.634	30		30.755
			30	30.755
			30	30.755
15/12/2025	20:58:33.269	1 634		30.73
			1 634	30.73
			1 634	30.73
15/12/2025	20:58:31.172	2 700		30.73
			2 700	30.73
			2 700	30.73
15/12/2025	20:57:01.714	15		30.725
			15	30.725
			15	30.725
15/12/2025	20:55:52.216	7		30.725
			7	30.725
			7	30.725
15/12/2025	20:51:48.149	50		30.665
			50	30.665
			50	30.665
15/12/2025	20:47:59.410	30		30.675
			30	30.675
			30	30.675
15/12/2025	20:42:24.218	1 233		30.73
			1 233	30.73
			1 233	30.73
15/12/2025	20:39:40.952	35		30.80
			35	30.80
			35	30.80
15/12/2025	20:38:32.420	50		30.705
			50	30.705
			50	30.705
15/12/2025	20:36:05.468	519		30.73
			519	30.73
			519	30.73
15/12/2025	20:32:52.010	20		30.805
			20	30.805
			20	30.805
15/12/2025	20:31:17.119	27		30.74
			27	30.74
			27	30.74
15/12/2025	20:06:14.819	120		30.885
			120	30.885
			120	30.885
15/12/2025	20:05:32.145	120		30.82
			120	30.82
			120	30.82
15/12/2025	19:58:09.025	1		30.785
			1	30.785
			1	30.785
15/12/2025	19:57:36.013	26		30.72
			26	30.72
			26	30.72
15/12/2025	19:53:28.744	39		30.76
			39	30.76
			39	30.76
15/12/2025	19:35:25.495	7		30.76
			7	30.76
			7	30.76
15/12/2025	19:29:40.988	1		30.725
			1	30.725
			1	30.725
15/12/2025	19:29:17.849	3		30.66
			3	30.66
			3	30.66
15/12/2025	19:23:30.032	40		30.775
			40	30.775
			40	30.775
15/12/2025	19:22:58.645	40		30.70
			40	30.70
			40	30.70
15/12/2025	19:22:11.799	100		30.78
			100	30.78
			100	30.78
15/12/2025	19:18:12.159	37		30.785
			37	30.785
			37	30.785
15/12/2025	19:17:45.325	163		30.785
			163	30.785
			163	30.785
15/12/2025	19:15:30.544	8		30.84
			8	30.84
			8	30.84
15/12/2025	19:08:33.587	350		30.805
			350	30.805
			350	30.805
15/12/2025	18:50:21.190	330		30.71
			330	30.71
			330	30.71
15/12/2025	18:36:47.629	270		30.85
			270	30.85
			270	30.85
15/12/2025	18:29:25.541	110		30.74
			110	30.74
			110	30.74
15/12/2025	18:16:59.215	25		30.755
			25	30.755
			25	30.755
15/12/2025	18:15:29.657	3		30.795
			3	30.795
			3	30.795
15/12/2025	18:15:16.375	7		30.86
			7	30.86
			7	30.86
15/12/2025	18:11:24.394	45		30.81
			45	30.81
			45	30.81
15/12/2025	17:57:49.748	30		30.77
			30	30.77
			30	30.77
15/12/2025	17:56:42.519	155		30.78
			155	30.78
			155	30.78
15/12/2025	17:54:12.416	17		30.76
			17	30.76
			17	30.76
15/12/2025	17:42:46.497	200		30.785
			200	30.785
			200	30.785
15/12/2025	17:42:07.533	40		30.775
			40	30.775
			40	30.775
15/12/2025	17:41:07.109	82		30.78
			82	30.78
			82	30.78
15/12/2025	17:30:53.494	50		30.85
			50	30.85
			50	30.85
15/12/2025	17:29:49.779	30		30.845
			30	30.845
			30	30.845
15/12/2025	17:27:54.921	26		30.775
			26	30.775
			26	30.775
15/12/2025	17:24:04.924	20		30.775
			20	30.775
			20	30.775
15/12/2025	17:21:09.887	50		30.69
			50	30.69
			50	30.69
15/12/2025	17:17:31.804	180		30.595
			180	30.595
			180	30.595
15/12/2025	17:16:00.424	145		30.50
			145	30.50
			145	30.50
15/12/2025	17:15:33.751	50		30.495
			50	30.495
			50	30.495
15/12/2025	17:13:48.888	20		30.495
			20	30.495
			20	30.495
15/12/2025	17:04:11.548	10		30.42
			10	30.42
			10	30.42
15/12/2025	17:02:57.162	75		30.38
			75	30.38
			75	30.38
15/12/2025	17:00:16.451	10		30.415
			10	30.415
			10	30.415
15/12/2025	16:59:31.239	215		30.395
			215	30.395
			215	30.395
15/12/2025	16:59:14.266	70		30.405
			70	30.405
			70	30.405
15/12/2025	16:57:14.094	95		30.305
			95	30.305
			95	30.305
15/12/2025	16:56:06.583	120		30.385
			120	30.385
			120	30.385
15/12/2025	16:55:32.887	120		30.385
			120	30.385
			120	30.385
15/12/2025	16:54:55.456	33		30.40
			33	30.40
			33	30.40
15/12/2025	16:52:32.492	15		30.51
			15	30.51
			15	30.51
15/12/2025	16:52:01.637	230		30.53
			230	30.53
			230	30.53
15/12/2025	16:51:48.701	500		30.515
			500	30.515
			500	30.515
15/12/2025	16:51:37.979	135		30.515
			135	30.515
			100	30.515
			35	30.515
15/12/2025	16:49:31.495	30		30.46
			30	30.46
			30	30.46
15/12/2025	16:39:46.479	33		30.505
			33	30.505
			33	30.505
15/12/2025	16:38:10.793	1		30.495
			1	30.495
			1	30.495
15/12/2025	16:38:09.691	2		30.495
			2	30.495
			2	30.495
15/12/2025	16:36:34.770	56		30.395
			56	30.395
			56	30.395
15/12/2025	16:35:48.970	62		30.415
			62	30.415
			62	30.415
15/12/2025	16:35:41.169	120		30.435
			120	30.435
			120	30.435
15/12/2025	16:35:40.921	110		30.50
			25	30.50
			110	30.50
			35	30.50
			50	30.50
15/12/2025	16:34:06.595	2 500		30.615
			2 500	30.615
			2 500	30.615
15/12/2025	16:32:39.643	60		30.69
			60	30.69
			60	30.69
15/12/2025	16:30:25.193	40		30.54
			40	30.54
			40	30.54
15/12/2025	16:24:01.087	1		30.645
			1	30.645
			1	30.645
15/12/2025	16:19:58.885	20		30.69
			20	30.69
			20	30.69
15/12/2025	16:19:58.685	30		30.70
			30	30.70
			30	30.70
15/12/2025	16:19:42.296	38		30.61
			38	30.61
			38	30.61
15/12/2025	16:19:01.554	100		30.675
			100	30.675
			100	30.675
15/12/2025	16:19:00.383	270		30.61
			270	30.61
			270	30.61
15/12/2025	16:18:44.685	85		30.61
			85	30.61
			85	30.61
15/12/2025	16:17:27.794	100		30.72
			100	30.72
			100	30.72
15/12/2025	16:17:19.225	166		30.665
			50	30.665
			116	30.665
			166	30.665
15/12/2025	16:17:02.932	250		30.72
			250	30.72
			250	30.72
15/12/2025	16:13:02.390	200		30.75
			200	30.75
			200	30.75
15/12/2025	16:06:45.604	500		30.86
			500	30.86
			500	30.86
15/12/2025	16:05:09.650	100		30.80
			100	30.80
			100	30.80
15/12/2025	16:03:22.806	100		30.765
			100	30.765
			100	30.765
15/12/2025	16:00:31.503	3		30.81
			3	30.81
			3	30.81
15/12/2025	16:00:11.630	1		30.875
			1	30.875
			1	30.875
15/12/2025	16:00:05.060	153		30.805
			153	30.805
			153	30.805
15/12/2025	15:59:07.309	60		30.86
			60	30.86
			60	30.86
15/12/2025	15:54:57.536	75		30.725
			75	30.725
			75	30.725
15/12/2025	15:54:19.894	80		30.705
			40	30.705
			40	30.705
			80	30.705
15/12/2025	15:52:57.119	40		30.85
			40	30.85
			40	30.85
15/12/2025	15:52:04.632	30		30.85
			30	30.85
			30	30.85
15/12/2025	15:51:23.388	150		30.88
			150	30.88
			150	30.88
15/12/2025	15:44:37.146	100		30.92
			100	30.92
			100	30.92
15/12/2025	15:44:36.973	493		31.00
			100	31.00
			38	31.00
			493	31.00
			25	31.00
			10	31.00
			200	31.00
			10	31.00
			100	31.00
			10	31.00
15/12/2025	15:44:14.410	3		31.055
			3	31.055
			3	31.055
15/12/2025	15:41:13.745	839		31.15
			839	31.15
			839	31.15
15/12/2025	15:40:07.092	50		31.075
			50	31.075
			50	31.075
15/12/2025	15:39:36.978	50		31.02
			50	31.02
			50	31.02
15/12/2025	15:39:01.735	30		31.085
			30	31.085
			30	31.085
15/12/2025	15:38:43.504	322		31.10
			322	31.10
			322	31.10
15/12/2025	15:38:34.322	1		31.105
			1	31.105
			1	31.105
15/12/2025	15:36:44.778	89		31.21
			89	31.21
			89	31.21
15/12/2025	15:28:00.296	40		31.25
			40	31.25
			40	31.25
15/12/2025	15:03:37.251	80		31.44
			80	31.44
			80	31.44
15/12/2025	14:59:11.704	3		31.405
			3	31.405
			3	31.405
15/12/2025	14:58:55.764	300		31.405
			300	31.405
			300	31.405
15/12/2025	14:58:41.229	60		31.41
			60	31.41
			60	31.41
15/12/2025	14:40:26.940	9		31.195
			9	31.195
			9	31.195
15/12/2025	14:26:59.451	50		31.20
			50	31.20
			50	31.20
15/12/2025	14:14:39.890	32		31.37
			32	31.37
			32	31.37
15/12/2025	13:59:19.603	60		31.23
			60	31.23
			60	31.23
15/12/2025	13:40:14.201	30		31.34
			30	31.34
			30	31.34
15/12/2025	13:16:42.343	15		31.40
			15	31.40
			15	31.40
15/12/2025	13:05:52.204	300		31.27
			300	31.27
			50	31.27
			250	31.27
15/12/2025	12:36:40.743	100		31.48
			100	31.48
			100	31.48
15/12/2025	12:35:18.607	26		31.295
			26	31.295
			26	31.295
15/12/2025	12:22:02.520	141		31.485
			141	31.485
			141	31.485
15/12/2025	12:16:25.508	30		31.48
			30	31.48
			30	31.48
15/12/2025	12:09:21.468	50		31.395
			50	31.395
			50	31.395
15/12/2025	12:09:18.803	32		31.31
			32	31.31
			32	31.31
15/12/2025	12:04:49.957	1		31.235
			1	31.235
			1	31.235
15/12/2025	11:58:29.156	90		31.48
			90	31.48
			90	31.48
15/12/2025	11:54:04.283	70		31.235
			70	31.235
			70	31.235
15/12/2025	11:53:19.361	48		31.22
			48	31.22
			48	31.22
15/12/2025	11:49:23.462	100		31.35
			100	31.35
			100	31.35
15/12/2025	11:41:04.358	50		31.265
			50	31.265
			50	31.265
15/12/2025	11:30:18.232	1		31.485
			1	31.485
			1	31.485
15/12/2025	11:24:29.198	50		31.49
			50	31.49
			50	31.49
15/12/2025	11:24:25.087	70		31.32
			70	31.32
			70	31.32
15/12/2025	11:15:11.922	31		31.485
			31	31.485
			31	31.485
15/12/2025	11:03:22.337	1		31.48
			1	31.48
			1	31.48
15/12/2025	10:52:59.006	30		31.32
			30	31.32
			30	31.32
15/12/2025	10:46:00.768	100		31.325
			99	31.325
			100	31.325
			1	31.325
15/12/2025	10:23:35.286	1		31.345
			1	31.345
			1	31.345
15/12/2025	10:23:23.713	50		31.325
			50	31.325
			50	31.325
15/12/2025	10:23:22.185	45		31.325
			45	31.325
			45	31.325
15/12/2025	10:15:20.591	50		31.27
			50	31.27
			50	31.27
15/12/2025	10:13:34.362	100		31.245
			100	31.245
			100	31.245
15/12/2025	10:11:45.758	15		31.47
			15	31.47
			15	31.47
15/12/2025	10:11:27.640	100		31.245
			100	31.245
			100	31.245
15/12/2025	10:00:01.033	240		31.30
			240	31.30
			240	31.30
15/12/2025	10:00:00.948	189		31.31
			189	31.31
			189	31.31
15/12/2025	09:59:56.400	35		31.315
			35	31.315
			35	31.315
15/12/2025	09:51:55.963	400		31.21
			400	31.21
			178	31.21
			222	31.21
15/12/2025	09:51:38.030	322		31.22
			322	31.22
			322	31.22
15/12/2025	09:50:05.467	99		31.22
			99	31.22
			99	31.22
15/12/2025	09:45:57.318	21		31.455
			21	31.455
			21	31.455
15/12/2025	09:44:25.104	40		31.22
			40	31.22
			40	31.22
15/12/2025	09:42:58.912	38		31.465
			38	31.465
			38	31.465
15/12/2025	09:39:37.189	50		31.435
			50	31.435
			50	31.435
15/12/2025	09:36:09.601	50		31.425
			50	31.425
			50	31.425
15/12/2025	09:34:50.928	2		31.42
			2	31.42
			2	31.42
15/12/2025	09:30:51.750	10		31.395
			10	31.395
			10	31.395
15/12/2025	09:30:40.604	57		31.395
			57	31.395
			57	31.395
15/12/2025	09:30:16.261	65		31.215
			65	31.215
			65	31.215
15/12/2025	09:23:17.241	50		31.215
			50	31.215
			50	31.215
15/12/2025	09:20:22.285	13		31.395
			13	31.395
			13	31.395
15/12/2025	09:17:11.210	30		31.365
			30	31.365
			30	31.365
15/12/2025	09:16:44.273	100		31.215
			100	31.215
			100	31.215
15/12/2025	09:00:00.207	1		31.395
			1	31.395
			1	31.395
15/12/2025	08:47:41.972	35		31.215
			35	31.215
			35	31.215
15/12/2025	08:35:24.578	118		31.215
			100	31.215
			18	31.215
			118	31.215
15/12/2025	08:14:23.190	40		31.215
			40	31.215
			40	31.215
15/12/2025	08:03:57.717	10		31.37
			10	31.37
			10	31.37
15/12/2025	08:00:07.160	18		31.195
			18	31.195
			18	31.195
15/12/2025	07:55:35.792	22		31.185
			22	31.185
			22	31.185
15/12/2025	07:51:08.909	1		31.25
			1	31.25
			1	31.25
15/12/2025	07:48:16.257	65		31.195
			65	31.195
			65	31.195
15/12/2025	07:31:15.186	441		31.20
			441	31.20
			441	31.20
15/12/2025	07:30:54.270	1		31.20
			1	31.20
			1	31.20
15/12/2025	07:30:21.481	186		31.20
			45	31.20
			4	31.20
			10	31.20
			29	31.20
			40	31.20
			20	31.20
			31	31.20
			115	31.20
			58	31.20
			20	31.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice