Tradegate Exchange

Warner Bros Discovery Inc. A

570

465

16.54

Date	Time	Volume	Order Volume	Price
15/09/2025	21:59:59.547	60		16.54
			60	16.54
			60	16.54
15/09/2025	21:57:05.492	125		16.498
			125	16.498
			125	16.498
15/09/2025	21:55:44.173	15		16.438
			15	16.438
			15	16.438
15/09/2025	21:51:28.822	20		16.302
			20	16.302
			20	16.302
15/09/2025	21:50:46.151	32		16.282
			32	16.282
			32	16.282
15/09/2025	21:44:03.347	45		16.224
			45	16.224
			45	16.224
15/09/2025	21:40:02.445	24		16.27
			24	16.27
			24	16.27
15/09/2025	21:37:17.323	200		16.32
			200	16.32
			200	16.32
15/09/2025	21:36:36.388	280		16.344
			280	16.344
			280	16.344
15/09/2025	21:35:40.518	250		16.322
			250	16.322
			250	16.322
15/09/2025	21:33:21.607	48		16.27
			48	16.27
			48	16.27
15/09/2025	21:31:27.915	50		16.176
			50	16.176
			50	16.176
15/09/2025	21:29:48.341	3 100		16.218
			3 100	16.218
			3 100	16.218
15/09/2025	21:24:48.829	185		16.194
			185	16.194
			185	16.194
15/09/2025	21:15:11.921	100		16.336
			100	16.336
			100	16.336
15/09/2025	21:13:47.294	36		16.33
			36	16.33
			36	16.33
15/09/2025	21:10:47.746	172		16.338
			172	16.338
			172	16.338
15/09/2025	21:07:20.876	22		16.492
			22	16.492
			22	16.492
15/09/2025	21:01:04.153	175		16.50
			175	16.50
			175	16.50
15/09/2025	20:54:47.241	70		16.45
			70	16.45
			70	16.45
15/09/2025	20:52:38.271	233		16.376
			233	16.376
			233	16.376
15/09/2025	20:52:38.196	1		16.376
			1	16.376
			1	16.376
15/09/2025	20:48:50.993	60		16.402
			60	16.402
			60	16.402
15/09/2025	20:46:51.247	23		16.46
			23	16.46
			23	16.46
15/09/2025	20:32:07.578	60		16.542
			60	16.542
			60	16.542
15/09/2025	20:29:30.220	600		16.474
			600	16.474
			600	16.474
15/09/2025	20:28:54.186	12		16.482
			12	16.482
			12	16.482
15/09/2025	20:26:55.959	115		16.558
			115	16.558
			115	16.558
15/09/2025	20:26:05.186	36		16.586
			36	16.586
			36	16.586
15/09/2025	20:25:14.265	334		16.60
			152	16.60
			334	16.60
			182	16.60
15/09/2025	20:23:35.216	5		16.594
			5	16.594
			5	16.594
15/09/2025	20:22:34.736	1		16.598
			1	16.598
			1	16.598
15/09/2025	20:22:07.476	1		16.628
			1	16.628
			1	16.628
15/09/2025	20:21:45.084	700		16.56
			700	16.56
			700	16.56
15/09/2025	20:21:17.882	611		16.554
			611	16.554
			611	16.554
15/09/2025	20:21:08.041	120		16.56
			120	16.56
			120	16.56
15/09/2025	20:20:04.217	112		16.55
			112	16.55
			112	16.55
15/09/2025	20:19:59.686	37		16.52
			37	16.52
			37	16.52
15/09/2025	20:19:38.055	140		16.50
			90	16.50
			10	16.50
			140	16.50
			40	16.50
15/09/2025	20:19:37.115	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:19:32.739	1 233		16.478
			1 233	16.478
			1 233	16.478
15/09/2025	20:18:56.815	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:18:52.693	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:18:51.781	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:18:50.867	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:18:28.451	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:18:27.564	248		16.498
			248	16.498
			248	16.498
15/09/2025	20:14:26.600	60		16.49
			60	16.49
			60	16.49
15/09/2025	20:13:13.108	350		16.45
			300	16.45
			50	16.45
			350	16.45
15/09/2025	20:11:17.395	215		16.40
			215	16.40
			215	16.40
15/09/2025	20:10:23.614	88		16.304
			88	16.304
			88	16.304
15/09/2025	20:08:40.597	40		16.288
			40	16.288
			40	16.288
15/09/2025	20:06:48.619	326		16.30
			326	16.30
			326	16.30
15/09/2025	20:05:02.467	13		16.296
			13	16.296
			13	16.296
15/09/2025	20:03:12.230	100		16.262
			100	16.262
			100	16.262
15/09/2025	19:58:51.619	14		16.236
			14	16.236
			14	16.236
15/09/2025	19:58:40.384	50		16.236
			50	16.236
			50	16.236
15/09/2025	19:58:18.940	400		16.236
			400	16.236
			400	16.236
15/09/2025	19:57:24.254	65		16.304
			65	16.304
			65	16.304
15/09/2025	19:40:00.117	1		16.39
			1	16.39
			1	16.39
15/09/2025	19:38:59.321	200		16.34
			200	16.34
			200	16.34
15/09/2025	19:38:47.961	20		16.318
			20	16.318
			20	16.318
15/09/2025	19:37:35.292	5		16.276
			5	16.276
			5	16.276
15/09/2025	19:33:32.637	8		16.308
			8	16.308
			8	16.308
15/09/2025	19:32:49.987	15		16.27
			15	16.27
			15	16.27
15/09/2025	19:30:32.605	16		16.318
			16	16.318
			16	16.318
15/09/2025	19:27:11.515	750		16.28
			750	16.28
			750	16.28
15/09/2025	19:25:06.414	1		16.266
			1	16.266
			1	16.266
15/09/2025	19:24:33.427	1		16.226
			1	16.226
			1	16.226
15/09/2025	19:21:14.086	13		16.278
			13	16.278
			13	16.278
15/09/2025	19:17:17.609	60		16.312
			60	16.312
			60	16.312
15/09/2025	19:14:10.198	3		16.234
			3	16.234
			3	16.234
15/09/2025	19:13:38.799	4		16.256
			4	16.256
			4	16.256
15/09/2025	19:13:28.741	114		16.21
			114	16.21
			114	16.21
15/09/2025	19:13:09.633	700		16.19
			700	16.19
			700	16.19
15/09/2025	19:09:41.441	11		16.23
			11	16.23
			11	16.23
15/09/2025	19:09:07.927	1		16.208
			1	16.208
			1	16.208
15/09/2025	19:08:56.055	1		16.182
			1	16.182
			1	16.182
15/09/2025	19:05:17.685	250		16.208
			250	16.208
			250	16.208
15/09/2025	19:03:53.186	37		16.16
			37	16.16
			37	16.16
15/09/2025	19:02:22.492	10		16.206
			10	16.206
			10	16.206
15/09/2025	18:59:10.640	45		16.188
			45	16.188
			45	16.188
15/09/2025	18:57:44.141	61		16.226
			61	16.226
			61	16.226
15/09/2025	18:56:51.104	675		16.222
			675	16.222
			675	16.222
15/09/2025	18:54:08.424	70		16.252
			70	16.252
			70	16.252
15/09/2025	18:52:46.630	174		16.246
			174	16.246
			174	16.246
15/09/2025	18:45:51.851	30		16.206
			30	16.206
			30	16.206
15/09/2025	18:31:58.069	300		16.16
			300	16.16
			300	16.16
15/09/2025	18:31:48.981	10		16.182
			10	16.182
			10	16.182
15/09/2025	18:24:35.540	1		16.162
			1	16.162
			1	16.162
15/09/2025	18:21:03.474	300		16.162
			300	16.162
			300	16.162
15/09/2025	18:18:07.815	866		16.15
			866	16.15
			866	16.15
15/09/2025	18:16:42.605	1		16.142
			1	16.142
			1	16.142
15/09/2025	18:14:39.137	31		16.18
			21	16.18
			31	16.18
			10	16.18
15/09/2025	18:13:24.483	180		16.09
			180	16.09
			180	16.09
15/09/2025	18:12:12.636	165		16.13
			165	16.13
			165	16.13
15/09/2025	18:04:12.152	24		16.14
			24	16.14
			24	16.14
15/09/2025	18:01:02.355	2		16.19
			2	16.19
			2	16.19
15/09/2025	17:57:35.025	1		16.172
			1	16.172
			1	16.172
15/09/2025	17:57:08.056	1		16.138
			1	16.138
			1	16.138
15/09/2025	17:56:33.240	72		16.042
			72	16.042
			72	16.042
15/09/2025	17:54:27.323	1		16.034
			1	16.034
			1	16.034
15/09/2025	17:53:21.857	48		16.094
			48	16.094
			48	16.094
15/09/2025	17:49:31.087	3		16.048
			3	16.048
			3	16.048
15/09/2025	17:48:47.111	235		16.016
			235	16.016
			235	16.016
15/09/2025	17:47:58.133	120		16.058
			120	16.058
			120	16.058
15/09/2025	17:47:11.262	100		16.05
			100	16.05
			100	16.05
15/09/2025	17:45:12.194	50		16.036
			50	16.036
			50	16.036
15/09/2025	17:41:48.781	2 500		16.12
			2 500	16.12
			2 500	16.12
15/09/2025	17:34:22.480	48		16.212
			48	16.212
			48	16.212
15/09/2025	17:30:30.470	26		16.23
			26	16.23
			26	16.23
15/09/2025	17:28:54.238	33		16.168
			33	16.168
			33	16.168
15/09/2025	17:27:27.540	40		16.196
			40	16.196
			40	16.196
15/09/2025	17:26:17.617	25		16.196
			25	16.196
			25	16.196
15/09/2025	17:24:32.018	2		16.16
			2	16.16
			2	16.16
15/09/2025	17:23:42.456	50		16.156
			50	16.156
			50	16.156
15/09/2025	17:18:01.990	29		16.164
			29	16.164
			29	16.164
15/09/2025	17:15:22.486	22		16.148
			22	16.148
			22	16.148
15/09/2025	17:14:36.862	1		16.142
			1	16.142
			1	16.142
15/09/2025	17:14:18.480	2		16.158
			2	16.158
			2	16.158
15/09/2025	17:07:22.175	50		16.22
			50	16.22
			50	16.22
15/09/2025	17:05:50.700	1		16.174
			1	16.174
			1	16.174
15/09/2025	17:00:14.440	200		16.136
			200	16.136
			200	16.136
15/09/2025	17:00:01.737	502		16.162
			502	16.162
			502	16.162
15/09/2025	16:59:45.912	200		16.204
			200	16.204
			200	16.204
15/09/2025	16:59:24.341	300		16.22
			300	16.22
			300	16.22
15/09/2025	16:59:10.683	2		16.22
			2	16.22
			2	16.22
15/09/2025	16:55:09.326	75		16.298
			1	16.298
			75	16.298
			74	16.298
15/09/2025	16:54:32.862	1		16.338
			1	16.338
			1	16.338
15/09/2025	16:54:05.488	1		16.372
			1	16.372
			1	16.372
15/09/2025	16:53:35.417	1		16.376
			1	16.376
			1	16.376
15/09/2025	16:52:49.359	1		16.366
			1	16.366
			1	16.366
15/09/2025	16:50:49.883	85		16.414
			85	16.414
			85	16.414
15/09/2025	16:47:59.204	150		16.402
			150	16.402
			150	16.402
15/09/2025	16:47:17.632	140		16.362
			140	16.362
			140	16.362
15/09/2025	16:46:35.490	250		16.336
			250	16.336
			250	16.336
15/09/2025	16:46:13.107	300		16.326
			300	16.326
			300	16.326
15/09/2025	16:44:55.069	125		16.352
			125	16.352
			125	16.352
15/09/2025	16:42:09.664	100		16.294
			100	16.294
			100	16.294
15/09/2025	16:41:10.257	300		16.33
			300	16.33
			300	16.33
15/09/2025	16:39:48.292	330		16.356
			330	16.356
			330	16.356
15/09/2025	16:38:36.062	1		16.488
			1	16.488
			1	16.488
15/09/2025	16:37:49.784	1		16.45
			1	16.45
			1	16.45
15/09/2025	16:34:42.560	82		16.334
			82	16.334
			82	16.334
15/09/2025	16:27:22.145	24		16.39
			24	16.39
			24	16.39
15/09/2025	16:25:21.879	72		16.406
			72	16.406
			72	16.406
15/09/2025	16:18:56.853	40		16.336
			40	16.336
			40	16.336
15/09/2025	16:18:47.149	241		16.298
			241	16.298
			241	16.298
15/09/2025	16:13:16.506	200		16.558
			200	16.558
			200	16.558
15/09/2025	16:13:06.193	3 000		16.522
			3 000	16.522
			3 000	16.522
15/09/2025	16:12:18.809	10		16.558
			10	16.558
			10	16.558
15/09/2025	16:11:02.494	7		16.396
			7	16.396
			7	16.396
15/09/2025	16:10:24.578	290		16.456
			290	16.456
			290	16.456
15/09/2025	16:07:39.135	30		16.558
			30	16.558
			30	16.558
15/09/2025	16:05:36.107	348		16.61
			348	16.61
			348	16.61
15/09/2025	16:04:34.880	200		16.548
			200	16.548
			200	16.548
15/09/2025	16:03:48.909	1 916		16.50
			800	16.50
			500	16.50
			316	16.50
			300	16.50
			1 916	16.50
15/09/2025	16:03:33.696	870		16.49
			870	16.49
			870	16.49
15/09/2025	16:03:33.594	2		16.48
			2	16.48
			2	16.48
15/09/2025	16:02:17.081	300		16.448
			300	16.448
			300	16.448
15/09/2025	16:02:15.192	71		16.40
			71	16.40
			71	16.40
15/09/2025	16:02:05.454	7		16.366
			7	16.366
			7	16.366
15/09/2025	15:56:22.398	100		16.234
			100	16.234
			100	16.234
15/09/2025	15:56:22.330	130		16.234
			130	16.234
			130	16.234
15/09/2025	15:55:37.018	306		16.308
			306	16.308
			306	16.308
15/09/2025	15:53:22.495	45		16.30
			13	16.30
			45	16.30
			32	16.30
15/09/2025	15:52:21.650	100		16.278
			100	16.278
			100	16.278
15/09/2025	15:52:00.993	44		16.25
			44	16.25
			44	16.25
15/09/2025	15:51:35.709	2 461		16.20
			340	16.20
			757	16.20
			450	16.20
			314	16.20
			600	16.20
			2 461	16.20
15/09/2025	15:50:43.976	80		16.164
			80	16.164
			80	16.164
15/09/2025	15:50:17.432	21		16.12
			21	16.12
			21	16.12
15/09/2025	15:50:17.238	771		16.10
			445	16.10
			326	16.10
			771	16.10
15/09/2025	15:45:38.452	4		15.902
			4	15.902
			4	15.902
15/09/2025	15:41:48.924	38		15.694
			38	15.694
			38	15.694
15/09/2025	15:41:22.976	1		15.636
			1	15.636
			1	15.636
15/09/2025	15:39:08.249	50		15.804
			50	15.804
			50	15.804
15/09/2025	15:38:50.102	250		15.89
			250	15.89
			250	15.89
15/09/2025	15:38:44.492	1		15.848
			1	15.848
			1	15.848
15/09/2025	15:37:39.266	300		15.832
			300	15.832
			300	15.832
15/09/2025	15:37:26.474	5		15.878
			5	15.878
			5	15.878
15/09/2025	15:36:37.633	4		15.856
			4	15.856
			4	15.856
15/09/2025	15:35:08.716	17		15.952
			17	15.952
			17	15.952
15/09/2025	15:34:19.147	8		15.714
			8	15.714
			8	15.714
15/09/2025	15:33:59.980	124		15.826
			124	15.826
			124	15.826
15/09/2025	15:32:17.764	55		16.10
			55	16.10
			55	16.10
15/09/2025	15:32:01.006	3 200		16.10
			3 200	16.10
			3 200	16.10
15/09/2025	15:32:00.522	575		16.10
			575	16.10
			575	16.10
15/09/2025	15:31:55.633	575		16.10
			575	16.10
			575	16.10
15/09/2025	15:31:54.736	575		16.10
			575	16.10
			575	16.10
15/09/2025	15:31:53.285	575		16.10
			575	16.10
			575	16.10
15/09/2025	15:31:37.806	575		16.098
			575	16.098
			575	16.098
15/09/2025	15:30:12.459	494		15.988
			494	15.988
			494	15.988
15/09/2025	15:26:59.409	18		15.906
			18	15.906
			18	15.906
15/09/2025	15:21:27.326	116		15.918
			116	15.918
			116	15.918
15/09/2025	15:18:07.632	1 000		15.946
			1 000	15.946
			1 000	15.946
15/09/2025	15:15:29.909	72		15.946
			72	15.946
			72	15.946
15/09/2025	15:12:18.379	50		15.926
			50	15.926
			50	15.926
15/09/2025	15:09:58.820	18		15.918
			18	15.918
			18	15.918
15/09/2025	15:03:37.822	12		15.926
			12	15.926
			12	15.926
15/09/2025	14:45:09.160	120		15.90
			120	15.90
			120	15.90
15/09/2025	14:44:29.886	4		15.90
			4	15.90
			4	15.90
15/09/2025	14:38:48.812	144		15.894
			144	15.894
			144	15.894
15/09/2025	14:37:48.057	24		15.894
			24	15.894
			24	15.894
15/09/2025	14:37:07.115	423		15.894
			423	15.894
			423	15.894
15/09/2025	14:34:28.295	25		15.894
			25	15.894
			25	15.894
15/09/2025	14:28:41.746	24		15.894
			24	15.894
			24	15.894
15/09/2025	14:26:54.394	500		15.978
			500	15.978
			500	15.978
15/09/2025	14:25:25.812	50		15.978
			50	15.978
			50	15.978
15/09/2025	14:22:06.888	44		15.892
			44	15.892
			44	15.892
15/09/2025	14:06:49.126	300		16.00
			300	16.00
			300	16.00
15/09/2025	14:06:26.541	83		16.00
			30	16.00
			83	16.00
			53	16.00
15/09/2025	14:02:56.727	13		15.906
			13	15.906
			13	15.906
15/09/2025	13:46:49.159	45		15.952
			45	15.952
			45	15.952
15/09/2025	13:36:53.036	10		15.95
			10	15.95
			10	15.95
15/09/2025	13:36:36.257	100		15.95
			100	15.95
			100	15.95
15/09/2025	13:34:16.583	23		15.95
			23	15.95
			23	15.95
15/09/2025	13:29:29.481	100		16.034
			100	16.034
			100	16.034
15/09/2025	13:23:38.012	8		16.018
			8	16.018
			8	16.018
15/09/2025	13:23:33.737	82		15.97
			82	15.97
			82	15.97
15/09/2025	13:14:35.426	169		15.928
			169	15.928
			169	15.928
15/09/2025	13:12:35.170	241		15.912
			241	15.912
			241	15.912
15/09/2025	13:12:02.214	188		16.014
			38	16.014
			150	16.014
			188	16.014
15/09/2025	13:09:09.912	1 300		15.914
			1 300	15.914
			1 300	15.914
15/09/2025	13:08:51.204	1		16.006
			1	16.006
			1	16.006
15/09/2025	13:08:22.437	1		16.006
			1	16.006
			1	16.006
15/09/2025	13:07:33.622	1		15.94
			1	15.94
			1	15.94
15/09/2025	13:00:14.647	128		16.00
			62	16.00
			66	16.00
			128	16.00
15/09/2025	13:00:09.084	1 000		15.95
			1 000	15.95
			1 000	15.95
15/09/2025	12:59:57.619	627		15.948
			627	15.948
			627	15.948
15/09/2025	12:59:37.460	627		15.948
			627	15.948
			627	15.948
15/09/2025	12:58:20.235	35		15.858
			35	15.858
			35	15.858
15/09/2025	12:57:26.496	96		15.83
			96	15.83
			96	15.83
15/09/2025	12:46:21.562	18		15.75
			18	15.75
			18	15.75
15/09/2025	12:31:24.432	5		15.60
			5	15.60
			5	15.60
15/09/2025	12:15:53.422	123		15.674
			123	15.674
			123	15.674
15/09/2025	12:14:24.046	100		15.73
			100	15.73
			100	15.73
15/09/2025	12:11:41.035	3		15.486
			3	15.486
			3	15.486
15/09/2025	12:10:22.815	40		15.476
			40	15.476
			40	15.476
15/09/2025	12:07:05.948	10		15.43
			10	15.43
			10	15.43
15/09/2025	12:06:20.110	2		15.51
			2	15.51
			2	15.51
15/09/2025	12:04:11.705	70		15.434
			70	15.434
			70	15.434
15/09/2025	12:03:12.255	620		15.434
			620	15.434
			620	15.434
15/09/2025	12:01:51.721	1 000		15.524
			60	15.524
			940	15.524
			1 000	15.524
15/09/2025	11:54:40.042	3		15.462
			3	15.462
			3	15.462
15/09/2025	11:54:30.579	7		15.552
			7	15.552
			7	15.552
15/09/2025	11:49:22.994	12		15.446
			12	15.446
			12	15.446
15/09/2025	11:46:59.187	40		15.42
			40	15.42
			40	15.42
15/09/2025	11:44:19.285	45		15.386
			45	15.386
			45	15.386
15/09/2025	11:39:55.214	10		15.374
			10	15.374
			10	15.374
15/09/2025	11:38:33.760	85		15.374
			85	15.374
			85	15.374
15/09/2025	11:36:52.633	4		15.454
			4	15.454
			4	15.454
15/09/2025	11:33:30.169	200		15.37
			200	15.37
			200	15.37
15/09/2025	11:32:24.743	90		15.336
			90	15.336
			90	15.336
15/09/2025	11:32:19.885	110		15.336
			110	15.336
			110	15.336
15/09/2025	11:29:54.233	241		15.336
			241	15.336
			241	15.336
15/09/2025	11:28:42.924	8		15.336
			8	15.336
			8	15.336
15/09/2025	11:25:29.905	15		15.366
			15	15.366
			15	15.366
15/09/2025	11:24:40.408	80		15.366
			80	15.366
			80	15.366
15/09/2025	11:22:53.651	30		15.41
			30	15.41
			30	15.41
15/09/2025	11:22:51.754	12		15.41
			12	15.41
			12	15.41
15/09/2025	11:20:22.784	86		15.376
			86	15.376
			86	15.376
15/09/2025	11:15:34.664	50		15.496
			50	15.496
			50	15.496
15/09/2025	11:15:04.388	1		15.496
			1	15.496
			1	15.496
15/09/2025	11:14:56.432	2		15.484
			2	15.484
			2	15.484
15/09/2025	11:14:54.444	2 500		15.40
			2 500	15.40
			2 500	15.40
15/09/2025	11:14:43.416	1 200		15.398
			1 200	15.398
			1 200	15.398
15/09/2025	11:14:14.386	1 000		15.398
			1 000	15.398
			1 000	15.398
15/09/2025	11:13:45.792	1		15.398
			1	15.398
			1	15.398
15/09/2025	11:11:59.513	3		15.334
			3	15.334
			3	15.334
15/09/2025	11:06:02.981	150		15.324
			150	15.324
			150	15.324
15/09/2025	11:02:33.143	350		15.208
			350	15.208
			350	15.208
15/09/2025	11:01:59.487	50		15.398
			50	15.398
			50	15.398
15/09/2025	11:00:32.673	100		15.272
			100	15.272
			100	15.272
15/09/2025	11:00:27.087	1		15.272
			1	15.272
			1	15.272
15/09/2025	11:00:19.311	24		15.242
			24	15.242
			24	15.242
15/09/2025	11:00:08.626	2		15.228
			2	15.228
			2	15.228
15/09/2025	10:58:48.468	200		15.204
			200	15.204
			200	15.204
15/09/2025	10:58:06.929	2 000		15.204
			2 000	15.204
			2 000	15.204
15/09/2025	10:57:44.195	88		15.234
			88	15.234
			88	15.234
15/09/2025	10:57:18.567	66		15.234
			66	15.234
			66	15.234
15/09/2025	10:57:05.560	20		15.234
			20	15.234
			20	15.234
15/09/2025	10:53:53.495	1 552		15.01
			1 120	15.01
			1 552	15.01
			307	15.01
			125	15.01
15/09/2025	10:53:53.447	37		15.01
			37	15.01
			37	15.01
15/09/2025	10:53:37.411	200		15.10
			200	15.10
			200	15.10
15/09/2025	10:52:54.911	1		15.184
			1	15.184
			1	15.184
15/09/2025	10:52:30.176	140		15.184
			140	15.184
			140	15.184
15/09/2025	10:52:29.107	407		15.184
			1	15.184
			1	15.184
			300	15.184
			6	15.184
			101	15.184
			405	15.184
15/09/2025	10:51:42.901	2 000		15.15
			1 700	15.15
			300	15.15
			2 000	15.15
15/09/2025	10:51:42.858	37		15.15
			37	15.15
			37	15.15
15/09/2025	10:50:55.334	474		15.274
			199	15.274
			474	15.274
			200	15.274
			75	15.274
15/09/2025	10:50:55.256	4		15.274
			4	15.274
			4	15.274
15/09/2025	10:47:25.580	36		15.304
			36	15.304
			36	15.304
15/09/2025	10:47:18.344	300		15.322
			300	15.322
			300	15.322
15/09/2025	10:46:47.496	1 550		15.378
			450	15.378
			1 550	15.378
			1 000	15.378
			100	15.378
15/09/2025	10:46:47.417	9		15.378
			9	15.378
			9	15.378
15/09/2025	10:44:41.209	20		15.49
			20	15.49
			20	15.49
15/09/2025	10:44:22.623	4		15.49
			4	15.49
			4	15.49
15/09/2025	10:44:19.303	133		15.49
			133	15.49
			133	15.49
15/09/2025	10:41:39.551	68		15.524
			68	15.524
			68	15.524
15/09/2025	10:41:01.866	7		15.504
			7	15.504
			7	15.504
15/09/2025	10:40:01.195	28		15.504
			28	15.504
			28	15.504
15/09/2025	10:38:50.242	100		15.61
			100	15.61
			100	15.61
15/09/2025	10:38:36.972	72		15.486
			72	15.486
			72	15.486
15/09/2025	10:37:47.868	660		15.486
			660	15.486
			660	15.486
15/09/2025	10:36:38.424	350		15.502
			350	15.502
			350	15.502
15/09/2025	10:33:34.441	501		15.45
			501	15.45
			501	15.45
15/09/2025	10:33:27.781	647		15.448
			647	15.448
			647	15.448
15/09/2025	10:33:27.244	480		15.448
			480	15.448
			480	15.448
15/09/2025	10:33:27.006	480		15.448
			480	15.448
			480	15.448
15/09/2025	10:32:25.033	94		15.438
			94	15.438
			94	15.438
15/09/2025	10:31:34.018	13		15.454
			13	15.454
			13	15.454
15/09/2025	10:30:52.871	9		15.454
			9	15.454
			9	15.454
15/09/2025	10:29:55.442	476		15.45
			65	15.45
			250	15.45
			18	15.45
			411	15.45
			24	15.45
			115	15.45
			39	15.45
			30	15.45
15/09/2025	10:29:55.392	33		15.45
			33	15.45
			33	15.45
15/09/2025	10:28:45.499	33		15.562
			33	15.562
			33	15.562
15/09/2025	10:28:42.428	20		15.662
			20	15.662
			20	15.662
15/09/2025	10:28:35.060	500		15.698
			500	15.698
			500	15.698
15/09/2025	10:27:01.179	300		15.59
			300	15.59
			300	15.59
15/09/2025	10:23:39.620	24		15.678
			24	15.678
			24	15.678
15/09/2025	10:18:36.616	18		15.616
			18	15.616
			18	15.616
15/09/2025	10:18:07.643	10		15.616
			10	15.616
			10	15.616
15/09/2025	10:14:30.154	558		15.654
			558	15.654
			558	15.654

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice