Tradegate Exchange

Warner Bros Discovery Inc. A

652

504

23.25

Date	Time	Volume	Order Volume	Price
08/12/2025	18:46:07.975	22		23.25
			22	23.25
			22	23.25
08/12/2025	18:45:51.495	100		23.29
			100	23.29
			100	23.29
08/12/2025	18:45:08.270	15		23.315
			15	23.315
			15	23.315
08/12/2025	18:43:57.287	2		23.315
			2	23.315
			2	23.315
08/12/2025	18:43:15.122	4		23.315
			4	23.315
			4	23.315
08/12/2025	18:39:47.203	10		23.355
			10	23.355
			10	23.355
08/12/2025	18:37:59.037	31		23.335
			31	23.335
			31	23.335
08/12/2025	18:37:51.765	20		23.385
			20	23.385
			20	23.385
08/12/2025	18:36:03.348	50		23.385
			50	23.385
			50	23.385
08/12/2025	18:34:10.266	24		23.335
			24	23.335
			24	23.335
08/12/2025	18:33:39.689	3		23.335
			3	23.335
			3	23.335
08/12/2025	18:33:07.485	3		23.38
			3	23.38
			3	23.38
08/12/2025	18:31:56.879	112		23.33
			112	23.33
			112	23.33
08/12/2025	18:30:59.927	25		23.38
			25	23.38
			25	23.38
08/12/2025	18:27:53.267	4		23.385
			4	23.385
			4	23.385
08/12/2025	18:27:23.402	5		23.38
			5	23.38
			5	23.38
08/12/2025	18:26:32.983	240		23.325
			240	23.325
			240	23.325
08/12/2025	18:25:36.357	2		23.315
			2	23.315
			2	23.315
08/12/2025	18:25:05.183	120		23.335
			120	23.335
			120	23.335
08/12/2025	18:24:43.423	50		23.385
			50	23.385
			50	23.385
08/12/2025	18:19:41.046	11		23.36
			11	23.36
			11	23.36
08/12/2025	18:19:16.558	31		23.305
			31	23.305
			31	23.305
08/12/2025	18:16:26.200	25		23.375
			25	23.375
			25	23.375
08/12/2025	18:13:00.705	1		23.365
			1	23.365
			1	23.365
08/12/2025	18:10:30.016	3		23.375
			3	23.375
			3	23.375
08/12/2025	18:09:39.188	9		23.41
			9	23.41
			9	23.41
08/12/2025	18:09:15.761	30		23.39
			30	23.39
			30	23.39
08/12/2025	18:08:23.273	100		23.39
			100	23.39
			100	23.39
08/12/2025	18:07:31.083	12		23.38
			12	23.38
			12	23.38
08/12/2025	18:07:08.882	1		23.38
			1	23.38
			1	23.38
08/12/2025	18:05:10.759	7		23.365
			7	23.365
			7	23.365
08/12/2025	18:05:04.135	110		23.365
			110	23.365
			110	23.365
08/12/2025	18:03:08.017	6		23.26
			6	23.26
			6	23.26
08/12/2025	18:02:03.136	20		23.255
			20	23.255
			20	23.255
08/12/2025	18:01:56.991	100		23.31
			100	23.31
			100	23.31
08/12/2025	18:01:20.819	800		23.26
			800	23.26
			800	23.26
08/12/2025	18:00:37.718	10		23.345
			10	23.345
			10	23.345
08/12/2025	17:58:12.379	100		23.38
			100	23.38
			100	23.38
08/12/2025	17:56:46.281	70		23.30
			70	23.30
			70	23.30
08/12/2025	17:56:14.021	23		23.345
			23	23.345
			23	23.345
08/12/2025	17:54:59.428	15		23.405
			15	23.405
			15	23.405
08/12/2025	17:54:47.056	36		23.355
			36	23.355
			36	23.355
08/12/2025	17:54:23.453	53		23.375
			53	23.375
			53	23.375
08/12/2025	17:54:19.116	5		23.425
			5	23.425
			5	23.425
08/12/2025	17:53:33.566	400		23.44
			400	23.44
			400	23.44
08/12/2025	17:53:28.867	450		23.39
			100	23.39
			450	23.39
			350	23.39
08/12/2025	17:53:28.831	150		23.39
			150	23.39
			150	23.39
08/12/2025	17:50:23.146	100		23.49
			100	23.49
			100	23.49
08/12/2025	17:50:14.611	10		23.49
			10	23.49
			10	23.49
08/12/2025	17:50:02.242	125		23.505
			125	23.505
			125	23.505
08/12/2025	17:48:51.481	5		23.495
			5	23.495
			5	23.495
08/12/2025	17:48:22.337	1		23.445
			1	23.445
			1	23.445
08/12/2025	17:48:05.296	42		23.515
			42	23.515
			42	23.515
08/12/2025	17:47:09.871	150		23.545
			150	23.545
			150	23.545
08/12/2025	17:46:40.800	421		23.545
			421	23.545
			421	23.545
08/12/2025	17:45:36.604	5		23.545
			5	23.545
			5	23.545
08/12/2025	17:44:57.041	400		23.495
			400	23.495
			400	23.495
08/12/2025	17:44:25.916	20		23.525
			20	23.525
			20	23.525
08/12/2025	17:44:25.025	95		23.475
			95	23.475
			95	23.475
08/12/2025	17:43:55.140	150		23.455
			150	23.455
			130	23.455
			20	23.455
08/12/2025	17:42:46.050	14		23.505
			14	23.505
			14	23.505
08/12/2025	17:42:35.859	100		23.53
			100	23.53
			100	23.53
08/12/2025	17:39:20.032	25		23.515
			25	23.515
			25	23.515
08/12/2025	17:39:15.988	50		23.565
			50	23.565
			50	23.565
08/12/2025	17:38:19.219	80		23.565
			80	23.565
			80	23.565
08/12/2025	17:36:29.230	128		23.515
			128	23.515
			128	23.515
08/12/2025	17:35:10.124	12		23.555
			12	23.555
			12	23.555
08/12/2025	17:35:09.873	118		23.555
			118	23.555
			118	23.555
08/12/2025	17:35:00.094	15		23.555
			15	23.555
			15	23.555
08/12/2025	17:34:58.189	50		23.555
			50	23.555
			50	23.555
08/12/2025	17:34:42.074	25		23.555
			25	23.555
			25	23.555
08/12/2025	17:34:39.449	60		23.555
			60	23.555
			60	23.555
08/12/2025	17:34:33.664	111		23.505
			111	23.505
			111	23.505
08/12/2025	17:34:24.202	532		23.505
			532	23.505
			532	23.505
08/12/2025	17:34:05.344	95		23.505
			95	23.505
			95	23.505
08/12/2025	17:32:22.857	20		23.55
			20	23.55
			20	23.55
08/12/2025	17:32:04.869	32		23.51
			32	23.51
			32	23.51
08/12/2025	17:31:54.274	1		23.56
			1	23.56
			1	23.56
08/12/2025	17:31:37.505	8		23.51
			8	23.51
			8	23.51
08/12/2025	17:31:19.703	84		23.57
			84	23.57
			84	23.57
08/12/2025	17:29:01.175	100		23.55
			100	23.55
			100	23.55
08/12/2025	17:28:59.071	4		23.525
			4	23.525
			4	23.525
08/12/2025	17:27:08.894	72		23.525
			72	23.525
			72	23.525
08/12/2025	17:26:53.883	1 000		23.565
			1 000	23.565
			1 000	23.565
08/12/2025	17:26:20.720	5		23.575
			5	23.575
			5	23.575
08/12/2025	17:25:07.551	11		23.505
			11	23.505
			11	23.505
08/12/2025	17:24:59.778	28		23.50
			28	23.50
			28	23.50
08/12/2025	17:24:50.066	15		23.495
			15	23.495
			15	23.495
08/12/2025	17:24:50.042	24		23.495
			24	23.495
			24	23.495
08/12/2025	17:23:25.527	241		23.54
			241	23.54
			241	23.54
08/12/2025	17:22:01.204	95		23.53
			95	23.53
			95	23.53
08/12/2025	17:21:54.614	51		23.60
			51	23.60
			51	23.60
08/12/2025	17:21:11.746	8		23.635
			8	23.635
			8	23.635
08/12/2025	17:21:02.511	15		23.635
			15	23.635
			15	23.635
08/12/2025	17:21:00.405	5		23.61
			5	23.61
			5	23.61
08/12/2025	17:20:51.708	9		23.61
			9	23.61
			9	23.61
08/12/2025	17:20:03.755	21		23.68
			21	23.68
			21	23.68
08/12/2025	17:19:56.684	40		23.625
			40	23.625
			40	23.625
08/12/2025	17:19:25.337	100		23.65
			100	23.65
			100	23.65
08/12/2025	17:19:13.631	25		23.635
			25	23.635
			25	23.635
08/12/2025	17:19:10.822	150		23.685
			150	23.685
			150	23.685
08/12/2025	17:19:00.795	1 000		23.695
			1 000	23.695
			1 000	23.695
08/12/2025	17:17:50.862	420		23.695
			420	23.695
			420	23.695
08/12/2025	17:17:19.871	63		23.70
			63	23.70
			48	23.70
			15	23.70
08/12/2025	17:17:01.848	160		23.705
			160	23.705
			160	23.705
08/12/2025	17:16:54.534	5		23.745
			5	23.745
			5	23.745
08/12/2025	17:15:45.296	5		23.745
			5	23.745
			5	23.745
08/12/2025	17:12:30.594	1 000		23.74
			1 000	23.74
			1 000	23.74
08/12/2025	17:08:24.964	100		23.74
			100	23.74
			100	23.74
08/12/2025	17:08:10.008	3		23.69
			3	23.69
			3	23.69
08/12/2025	17:07:41.835	2		23.745
			2	23.745
			2	23.745
08/12/2025	17:07:03.601	21		23.725
			21	23.725
			21	23.725
08/12/2025	17:06:44.574	100		23.725
			100	23.725
			100	23.725
08/12/2025	17:05:52.693	15		23.695
			15	23.695
			15	23.695
08/12/2025	17:05:10.257	206		23.645
			206	23.645
			206	23.645
08/12/2025	17:04:08.625	21		23.645
			21	23.645
			21	23.645
08/12/2025	17:02:09.281	430		23.64
			430	23.64
			430	23.64
08/12/2025	17:00:47.430	20		23.68
			20	23.68
			20	23.68
08/12/2025	17:00:43.949	85		23.615
			85	23.615
			85	23.615
08/12/2025	17:00:16.544	15		23.61
			15	23.61
			15	23.61
08/12/2025	16:59:46.934	50		23.635
			50	23.635
			50	23.635
08/12/2025	16:58:17.863	25		23.68
			25	23.68
			25	23.68
08/12/2025	16:57:53.607	70		23.635
			70	23.635
			70	23.635
08/12/2025	16:57:53.589	23		23.635
			23	23.635
			23	23.635
08/12/2025	16:57:27.894	200		23.685
			200	23.685
			200	23.685
08/12/2025	16:56:29.637	58		23.645
			58	23.645
			58	23.645
08/12/2025	16:53:35.685	4		23.685
			4	23.685
			4	23.685
08/12/2025	16:53:21.889	480		23.645
			480	23.645
			480	23.645
08/12/2025	16:53:21.842	60		23.645
			60	23.645
			60	23.645
08/12/2025	16:52:21.220	825		23.66
			825	23.66
			825	23.66
08/12/2025	16:52:14.063	2 200		23.66
			2 200	23.66
			2 200	23.66
08/12/2025	16:51:04.999	24		23.70
			24	23.70
			24	23.70
08/12/2025	16:50:16.663	50		23.70
			50	23.70
			50	23.70
08/12/2025	16:48:37.785	48		23.715
			48	23.715
			48	23.715
08/12/2025	16:48:22.889	100		23.755
			100	23.755
			100	23.755
08/12/2025	16:47:41.527	50		23.80
			50	23.80
			50	23.80
08/12/2025	16:47:39.897	10		23.75
			10	23.75
			10	23.75
08/12/2025	16:47:38.327	100		23.80
			100	23.80
			100	23.80
08/12/2025	16:46:37.793	10		23.84
			10	23.84
			10	23.84
08/12/2025	16:45:04.401	20		23.83
			20	23.83
			20	23.83
08/12/2025	16:44:31.344	4		23.865
			4	23.865
			4	23.865
08/12/2025	16:42:48.537	9		23.86
			9	23.86
			9	23.86
08/12/2025	16:42:21.408	3		23.895
			3	23.895
			3	23.895
08/12/2025	16:41:54.115	13		23.85
			13	23.85
			13	23.85
08/12/2025	16:41:16.015	31		23.825
			31	23.825
			31	23.825
08/12/2025	16:40:57.584	8		23.845
			8	23.845
			8	23.845
08/12/2025	16:40:37.812	50		23.845
			50	23.845
			50	23.845
08/12/2025	16:40:37.362	3		23.845
			3	23.845
			3	23.845
08/12/2025	16:40:08.150	557		23.80
			557	23.80
			557	23.80
08/12/2025	16:39:13.979	483		23.775
			483	23.775
			483	23.775
08/12/2025	16:38:35.932	15		23.76
			15	23.76
			15	23.76
08/12/2025	16:38:03.117	91		23.76
			91	23.76
			91	23.76
08/12/2025	16:37:30.928	77		23.795
			77	23.795
			77	23.795
08/12/2025	16:37:05.894	200		23.795
			200	23.795
			200	23.795
08/12/2025	16:36:38.621	100		23.76
			100	23.76
			100	23.76
08/12/2025	16:35:13.158	38		23.71
			38	23.71
			38	23.71
08/12/2025	16:35:08.374	120		23.70
			120	23.70
			120	23.70
08/12/2025	16:34:22.534	1		23.71
			1	23.71
			1	23.71
08/12/2025	16:33:36.145	7		23.725
			7	23.725
			7	23.725
08/12/2025	16:31:31.175	5		23.76
			5	23.76
			5	23.76
08/12/2025	16:31:11.926	30		23.75
			30	23.75
			30	23.75
08/12/2025	16:30:46.985	2		23.75
			2	23.75
			2	23.75
08/12/2025	16:30:11.784	2		23.75
			2	23.75
			2	23.75
08/12/2025	16:29:56.329	200		23.715
			200	23.715
			200	23.715
08/12/2025	16:29:45.057	840		23.76
			840	23.76
			840	23.76
08/12/2025	16:29:17.594	120		23.795
			120	23.795
			120	23.795
08/12/2025	16:29:04.619	100		23.795
			100	23.795
			100	23.795
08/12/2025	16:28:47.677	2		23.785
			2	23.785
			2	23.785
08/12/2025	16:26:47.539	158		23.825
			158	23.825
			158	23.825
08/12/2025	16:25:37.387	25		23.77
			25	23.77
			25	23.77
08/12/2025	16:24:55.737	159		23.815
			159	23.815
			159	23.815
08/12/2025	16:24:14.307	18		23.79
			18	23.79
			18	23.79
08/12/2025	16:23:48.028	300		23.715
			300	23.715
			300	23.715
08/12/2025	16:23:28.071	9		23.725
			9	23.725
			9	23.725
08/12/2025	16:23:13.113	28		23.765
			28	23.765
			28	23.765
08/12/2025	16:22:35.581	40		23.755
			40	23.755
			40	23.755
08/12/2025	16:21:52.173	24		23.68
			24	23.68
			24	23.68
08/12/2025	16:21:46.520	48		23.68
			48	23.68
			48	23.68
08/12/2025	16:21:17.523	1		23.765
			1	23.765
			1	23.765
08/12/2025	16:21:05.305	16		23.735
			16	23.735
			16	23.735
08/12/2025	16:20:47.524	600		23.85
			600	23.85
			600	23.85
08/12/2025	16:20:28.557	100		23.895
			100	23.895
			100	23.895
08/12/2025	16:20:00.297	68		23.855
			68	23.855
			68	23.855
08/12/2025	16:19:49.607	84		23.895
			84	23.895
			84	23.895
08/12/2025	16:19:18.846	100		23.90
			100	23.90
			100	23.90
08/12/2025	16:19:05.838	728		23.90
			728	23.90
			728	23.90
08/12/2025	16:19:01.703	72		23.845
			72	23.845
			72	23.845
08/12/2025	16:18:59.576	400		23.90
			400	23.90
			400	23.90
08/12/2025	16:18:49.510	9		23.845
			9	23.845
			9	23.845
08/12/2025	16:18:45.034	96		23.945
			96	23.945
			87	23.945
			9	23.945
08/12/2025	16:17:09.670	213		23.945
			213	23.945
			213	23.945
08/12/2025	16:16:20.390	1		23.945
			1	23.945
			1	23.945
08/12/2025	16:14:57.711	85		23.945
			85	23.945
			85	23.945
08/12/2025	16:11:54.337	181		23.91
			181	23.91
			181	23.91
08/12/2025	16:11:10.487	120		23.88
			120	23.88
			120	23.88
08/12/2025	16:10:28.111	108		23.88
			108	23.88
			108	23.88
08/12/2025	16:09:37.787	14		23.82
			14	23.82
			14	23.82
08/12/2025	16:09:37.063	1 000		23.82
			1 000	23.82
			1 000	23.82
08/12/2025	16:08:58.257	33		23.82
			33	23.82
			33	23.82
08/12/2025	16:08:57.011	7		23.875
			7	23.875
			7	23.875
08/12/2025	16:08:47.334	1 000		23.84
			1 000	23.84
			1 000	23.84
08/12/2025	16:07:33.247	19		23.885
			19	23.885
			19	23.885
08/12/2025	16:06:58.794	69		23.865
			69	23.865
			69	23.865
08/12/2025	16:06:52.739	100		23.91
			100	23.91
			100	23.91
08/12/2025	16:06:02.254	100		23.915
			100	23.915
			100	23.915
08/12/2025	16:05:36.343	2 000		23.915
			2 000	23.915
			2 000	23.915
08/12/2025	16:05:11.320	15		23.915
			15	23.915
			15	23.915
08/12/2025	16:04:38.459	3		23.855
			3	23.855
			3	23.855
08/12/2025	16:04:09.572	2		23.88
			2	23.88
			2	23.88
08/12/2025	16:04:03.857	1 000		23.89
			1 000	23.89
			1 000	23.89
08/12/2025	16:03:58.559	95		23.905
			95	23.905
			95	23.905
08/12/2025	16:02:56.479	48		23.85
			48	23.85
			48	23.85
08/12/2025	16:02:56.182	13		23.85
			13	23.85
			13	23.85
08/12/2025	16:02:38.667	150		23.91
			150	23.91
			150	23.91
08/12/2025	16:02:19.610	19		23.875
			19	23.875
			19	23.875
08/12/2025	16:02:02.760	24		23.86
			24	23.86
			24	23.86
08/12/2025	16:01:54.096	50		23.915
			50	23.915
			50	23.915
08/12/2025	16:01:49.895	85		23.915
			85	23.915
			85	23.915
08/12/2025	16:01:39.810	5		23.915
			5	23.915
			5	23.915
08/12/2025	16:01:06.114	45		23.875
			45	23.875
			45	23.875
08/12/2025	16:00:19.676	121		23.88
			121	23.88
			121	23.88
08/12/2025	16:00:00.320	73		23.87
			73	23.87
			73	23.87
08/12/2025	15:59:49.430	126		23.86
			126	23.86
			126	23.86
08/12/2025	15:59:00.094	100		23.945
			100	23.945
			100	23.945
08/12/2025	15:57:26.155	48		23.87
			48	23.87
			48	23.87
08/12/2025	15:57:19.454	90		23.92
			90	23.92
			90	23.92
08/12/2025	15:57:17.817	20		23.87
			20	23.87
			20	23.87
08/12/2025	15:57:02.594	13		23.93
			13	23.93
			13	23.93
08/12/2025	15:56:59.498	2		23.93
			2	23.93
			2	23.93
08/12/2025	15:56:39.369	3		23.885
			3	23.885
			3	23.885
08/12/2025	15:56:37.864	2		23.94
			2	23.94
			2	23.94
08/12/2025	15:56:18.032	1		23.93
			1	23.93
			1	23.93
08/12/2025	15:56:16.732	2		23.93
			2	23.93
			2	23.93
08/12/2025	15:55:49.431	3		23.91
			3	23.91
			3	23.91
08/12/2025	15:55:45.939	24		23.85
			24	23.85
			24	23.85
08/12/2025	15:55:12.241	169		23.835
			169	23.835
			169	23.835
08/12/2025	15:54:01.206	1		23.89
			1	23.89
			1	23.89
08/12/2025	15:51:53.098	180		23.885
			180	23.885
			180	23.885
08/12/2025	15:49:36.671	25		23.915
			25	23.915
			25	23.915
08/12/2025	15:49:10.168	200		23.905
			200	23.905
			200	23.905
08/12/2025	15:48:39.892	125		23.94
			125	23.94
			125	23.94
08/12/2025	15:48:37.723	500		23.94
			500	23.94
			500	23.94
08/12/2025	15:47:13.074	77		24.035
			77	24.035
			77	24.035
08/12/2025	15:46:45.881	83		24.01
			83	24.01
			83	24.01
08/12/2025	15:46:36.340	10		24.05
			10	24.05
			10	24.05
08/12/2025	15:46:27.038	1		23.98
			1	23.98
			1	23.98
08/12/2025	15:46:02.456	100		24.06
			100	24.06
			100	24.06
08/12/2025	15:45:27.043	200		24.065
			200	24.065
			200	24.065
08/12/2025	15:45:09.819	168		24.075
			19	24.075
			149	24.075
			168	24.075
08/12/2025	15:45:09.259	20		24.025
			20	24.025
			20	24.025
08/12/2025	15:44:30.590	25		24.04
			25	24.04
			25	24.04
08/12/2025	15:44:03.483	171		24.045
			171	24.045
			171	24.045
08/12/2025	15:43:36.919	200		24.025
			200	24.025
			200	24.025
08/12/2025	15:43:15.238	1		24.035
			1	24.035
			1	24.035
08/12/2025	15:42:44.935	99		24.095
			99	24.095
			99	24.095
08/12/2025	15:42:24.588	217		24.105
			217	24.105
			217	24.105
08/12/2025	15:42:23.174	200		24.145
			200	24.145
			200	24.145
08/12/2025	15:40:22.835	10		24.06
			10	24.06
			10	24.06
08/12/2025	15:39:34.679	124		24.13
			124	24.13
			124	24.13
08/12/2025	15:39:30.443	50		24.14
			50	24.14
			50	24.14
08/12/2025	15:39:12.435	1		24.155
			1	24.155
			1	24.155
08/12/2025	15:38:37.646	100		24.15
			100	24.15
			100	24.15
08/12/2025	15:38:20.762	350		24.15
			350	24.15
			350	24.15
08/12/2025	15:37:30.642	100		24.13
			100	24.13
			100	24.13
08/12/2025	15:37:27.605	300		24.00
			300	24.00
			300	24.00
08/12/2025	15:37:20.253	10		24.045
			10	24.045
			10	24.045
08/12/2025	15:37:15.574	12		23.975
			12	23.975
			12	23.975
08/12/2025	15:37:15.425	241		23.98
			241	23.98
			241	23.98
08/12/2025	15:35:38.671	2		23.93
			2	23.93
			2	23.93
08/12/2025	15:35:03.976	5		23.84
			5	23.84
			5	23.84
08/12/2025	15:34:50.658	100		23.90
			100	23.90
			100	23.90
08/12/2025	15:34:41.686	421		23.92
			421	23.92
			421	23.92
08/12/2025	15:34:31.397	24		23.825
			24	23.825
			24	23.825
08/12/2025	15:34:05.544	300		23.825
			300	23.825
			300	23.825
08/12/2025	15:33:47.057	840		23.815
			840	23.815
			840	23.815
08/12/2025	15:33:44.678	90		23.75
			90	23.75
			90	23.75
08/12/2025	15:33:31.730	20		23.73
			20	23.73
			20	23.73
08/12/2025	15:33:21.769	10		23.715
			10	23.715
			10	23.715
08/12/2025	15:32:44.962	241		23.65
			241	23.65
			241	23.65
08/12/2025	15:32:26.585	10		23.745
			10	23.745
			10	23.745
08/12/2025	15:32:14.239	20		23.695
			20	23.695
			20	23.695
08/12/2025	15:32:03.990	75		23.62
			75	23.62
			75	23.62
08/12/2025	15:31:59.125	12		23.59
			12	23.59
			12	23.59
08/12/2025	15:31:09.479	50		23.60
			50	23.60
			50	23.60
08/12/2025	15:30:23.168	5		23.635
			5	23.635
			5	23.635
08/12/2025	15:30:15.919	250		23.63
			250	23.63
			250	23.63
08/12/2025	15:26:20.790	545		23.72
			166	23.72
			334	23.72
			211	23.72
			379	23.72
08/12/2025	15:25:43.773	334		23.905
			334	23.905
			334	23.905
08/12/2025	15:24:34.808	62		24.14
			62	24.14
			62	24.14
08/12/2025	15:24:08.983	250		24.14
			250	24.14
			250	24.14
08/12/2025	15:23:51.944	200		24.145
			200	24.145
			200	24.145
08/12/2025	15:23:33.741	43		24.145
			43	24.145
			43	24.145
08/12/2025	15:23:02.266	8		24.10
			8	24.10
			8	24.10
08/12/2025	15:22:57.672	1 000		24.05
			1 000	24.05
			1 000	24.05
08/12/2025	15:22:50.324	500		24.03
			500	24.03
			500	24.03
08/12/2025	15:22:30.978	40		24.045
			40	24.045
			40	24.045
08/12/2025	15:22:25.528	1 173		24.00
			1 173	24.00
			578	24.00
			6	24.00
			16	24.00
			500	24.00
			27	24.00
			3	24.00
			7	24.00
			12	24.00
			24	24.00
08/12/2025	15:22:13.277	250		23.98
			250	23.98
			250	23.98
08/12/2025	15:22:11.204	100		23.995
			100	23.995
			100	23.995
08/12/2025	15:21:42.526	1		23.995
			1	23.995
			1	23.995
08/12/2025	15:21:22.729	170		23.95
			100	23.95
			120	23.95
			70	23.95
			50	23.95
08/12/2025	15:20:33.202	4		23.975
			4	23.975
			4	23.975
08/12/2025	15:20:33.084	24		23.80
			24	23.80
			24	23.80
08/12/2025	15:20:18.827	100		23.93
			100	23.93
			100	23.93
08/12/2025	15:20:12.088	28		23.745
			28	23.745
			28	23.745
08/12/2025	15:19:45.901	26		23.85
			26	23.85
			26	23.85
08/12/2025	15:18:48.675	273		23.80
			273	23.80
			55	23.80
			170	23.80
			48	23.80
08/12/2025	15:18:40.089	3		23.755
			3	23.755
			3	23.755
08/12/2025	15:18:14.717	1		23.88
			1	23.88
			1	23.88
08/12/2025	15:18:13.514	378		23.795
			288	23.795
			378	23.795
			90	23.795
08/12/2025	15:17:58.179	19		23.795
			19	23.795
			19	23.795
08/12/2025	15:17:05.315	276		23.70
			94	23.70
			120	23.70
			276	23.70
			62	23.70
08/12/2025	15:16:21.169	224		23.695
			224	23.695
			224	23.695
08/12/2025	15:16:21.132	276		23.695
			276	23.695
			276	23.695
08/12/2025	15:16:12.431	50		23.695
			50	23.695
			50	23.695
08/12/2025	15:15:48.262	334		23.65
			334	23.65
			334	23.65
08/12/2025	15:15:32.797	250		23.695
			161	23.695
			250	23.695
			89	23.695
08/12/2025	15:15:21.455	73		23.60
			73	23.60
			73	23.60
08/12/2025	15:13:09.227	150		23.53
			150	23.53
			150	23.53
08/12/2025	15:12:27.701	9		23.505
			9	23.505
			9	23.505
08/12/2025	15:12:24.718	1		23.595
			1	23.595
			1	23.595
08/12/2025	15:12:23.915	127		23.595
			127	23.595
			127	23.595
08/12/2025	15:12:11.180	424		23.50
			200	23.50
			424	23.50
			174	23.50
			50	23.50
08/12/2025	15:12:06.447	4		23.47
			4	23.47
			4	23.47
08/12/2025	15:11:44.732	72		23.46
			72	23.46
			72	23.46

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: 1 590.00
Ask: 1 592.50
Volume: 55 770
+3.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 18:47:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice