Tradegate Exchange

Warner Bros Discovery Inc. A

733

598

22.405

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:36.027	45		22.405
			45	22.405
			45	22.405
05/12/2025	21:57:14.848	25		22.41
			25	22.41
			25	22.41
05/12/2025	21:55:42.477	300		22.35
			300	22.35
			100	22.35
			200	22.35
05/12/2025	21:55:00.619	300		22.345
			300	22.345
			300	22.345
05/12/2025	21:50:08.926	20		22.345
			20	22.345
			20	22.345
05/12/2025	21:48:35.074	200		22.315
			200	22.315
			200	22.315
05/12/2025	21:48:30.293	190		22.305
			190	22.305
			190	22.305
05/12/2025	21:47:06.234	522		22.305
			522	22.305
			522	22.305
05/12/2025	21:41:43.995	40		22.295
			40	22.295
			40	22.295
05/12/2025	21:41:41.767	2		22.295
			2	22.295
			2	22.295
05/12/2025	21:39:57.903	70		22.27
			70	22.27
			70	22.27
05/12/2025	21:39:30.123	49		22.28
			49	22.28
			49	22.28
05/12/2025	21:38:31.637	350		22.295
			350	22.295
			350	22.295
05/12/2025	21:34:32.055	30		22.285
			30	22.285
			30	22.285
05/12/2025	21:32:40.527	115		22.295
			115	22.295
			115	22.295
05/12/2025	21:31:13.339	16		22.34
			16	22.34
			16	22.34
05/12/2025	21:27:19.904	500		22.31
			500	22.31
			500	22.31
05/12/2025	21:26:24.858	753		22.34
			753	22.34
			753	22.34
05/12/2025	21:26:24.627	435		22.30
			435	22.30
			23	22.30
			12	22.30
			400	22.30
05/12/2025	21:22:41.671	15		22.245
			15	22.245
			15	22.245
05/12/2025	21:18:44.572	25		22.33
			7	22.33
			25	22.33
			18	22.33
05/12/2025	21:16:10.855	3		22.33
			3	22.33
			3	22.33
05/12/2025	21:11:51.561	100		22.29
			100	22.29
			100	22.29
05/12/2025	21:10:19.597	280		22.235
			280	22.235
			280	22.235
05/12/2025	21:07:18.779	11		22.235
			11	22.235
			11	22.235
05/12/2025	21:05:37.377	20		22.25
			20	22.25
			20	22.25
05/12/2025	21:01:40.671	70		22.245
			70	22.245
			70	22.245
05/12/2025	20:57:07.130	15		22.16
			15	22.16
			15	22.16
05/12/2025	20:56:21.170	91		22.145
			91	22.145
			91	22.145
05/12/2025	20:54:47.491	1		22.185
			1	22.185
			1	22.185
05/12/2025	20:53:46.980	135		22.185
			89	22.185
			46	22.185
			135	22.185
05/12/2025	20:53:43.565	24		22.14
			24	22.14
			24	22.14
05/12/2025	20:53:21.562	300		22.14
			300	22.14
			300	22.14
05/12/2025	20:50:18.474	136		22.185
			136	22.185
			136	22.185
05/12/2025	20:47:38.041	300		22.13
			300	22.13
			300	22.13
05/12/2025	20:46:23.635	8		22.18
			8	22.18
			8	22.18
05/12/2025	20:45:07.452	631		22.13
			631	22.13
			631	22.13
05/12/2025	20:38:40.889	300		22.145
			100	22.145
			200	22.145
			300	22.145
05/12/2025	20:27:52.676	30		22.17
			30	22.17
			30	22.17
05/12/2025	20:25:56.284	70		22.085
			70	22.085
			70	22.085
05/12/2025	20:22:17.381	100		22.105
			100	22.105
			100	22.105
05/12/2025	20:21:39.498	101		22.13
			101	22.13
			101	22.13
05/12/2025	20:20:30.105	9		22.165
			9	22.165
			9	22.165
05/12/2025	20:20:06.902	5		22.21
			5	22.21
			5	22.21
05/12/2025	20:15:20.599	30		22.23
			30	22.23
			30	22.23
05/12/2025	20:14:42.605	250		22.225
			250	22.225
			250	22.225
05/12/2025	20:13:41.784	1		22.295
			1	22.295
			1	22.295
05/12/2025	20:13:19.257	4		22.255
			4	22.255
			4	22.255
05/12/2025	20:11:44.465	36		22.255
			36	22.255
			36	22.255
05/12/2025	20:10:41.156	1 500		22.26
			1 500	22.26
			1 500	22.26
05/12/2025	20:10:09.621	27		22.27
			27	22.27
			27	22.27
05/12/2025	20:09:46.815	23		22.27
			23	22.27
			23	22.27
05/12/2025	20:09:28.038	500		22.25
			500	22.25
			500	22.25
05/12/2025	20:09:02.829	24		22.245
			24	22.245
			24	22.245
05/12/2025	20:08:58.751	22		22.245
			22	22.245
			22	22.245
05/12/2025	20:03:16.611	18		22.245
			18	22.245
			18	22.245
05/12/2025	20:00:05.535	50		22.21
			50	22.21
			50	22.21
05/12/2025	19:59:45.021	250		22.165
			250	22.165
			250	22.165
05/12/2025	19:57:35.632	12		22.11
			12	22.11
			12	22.11
05/12/2025	19:55:54.968	150		22.095
			150	22.095
			150	22.095
05/12/2025	19:54:13.589	50		22.18
			50	22.18
			50	22.18
05/12/2025	19:54:01.470	400		22.18
			400	22.18
			400	22.18
05/12/2025	19:51:53.523	700		22.215
			700	22.215
			700	22.215
05/12/2025	19:49:23.547	28		22.30
			28	22.30
			28	22.30
05/12/2025	19:48:01.344	3		22.235
			3	22.235
			3	22.235
05/12/2025	19:47:43.028	1		22.285
			1	22.285
			1	22.285
05/12/2025	19:42:46.679	400		22.30
			400	22.30
			400	22.30
05/12/2025	19:40:28.596	24		22.28
			24	22.28
			24	22.28
05/12/2025	19:40:18.309	36		22.255
			36	22.255
			36	22.255
05/12/2025	19:39:14.287	23		22.28
			23	22.28
			23	22.28
05/12/2025	19:37:57.074	23		22.315
			23	22.315
			23	22.315
05/12/2025	19:37:21.164	100		22.22
			100	22.22
			100	22.22
05/12/2025	19:37:10.212	1 372		22.22
			1 372	22.22
			300	22.22
			1 000	22.22
			72	22.22
05/12/2025	19:34:05.352	45		22.245
			17	22.245
			4	22.245
			45	22.245
			24	22.245
05/12/2025	19:33:44.229	66		22.215
			66	22.215
			66	22.215
05/12/2025	19:33:27.783	278		22.20
			278	22.20
			278	22.20
05/12/2025	19:30:19.590	24		22.145
			24	22.145
			24	22.145
05/12/2025	19:29:29.887	249		22.105
			249	22.105
			249	22.105
05/12/2025	19:28:37.753	22		22.10
			22	22.10
			22	22.10
05/12/2025	19:27:35.581	1 000		22.06
			1 000	22.06
			1 000	22.06
05/12/2025	19:27:22.710	50		22.125
			50	22.125
			50	22.125
05/12/2025	19:26:47.048	200		22.085
			200	22.085
			200	22.085
05/12/2025	19:26:14.574	1		22.16
			1	22.16
			1	22.16
05/12/2025	19:25:47.431	36		22.20
			36	22.20
			36	22.20
05/12/2025	19:24:52.769	10		22.105
			10	22.105
			10	22.105
05/12/2025	19:24:12.269	46		22.105
			46	22.105
			46	22.105
05/12/2025	19:24:03.947	870		22.10
			846	22.10
			870	22.10
			24	22.10
05/12/2025	19:23:47.763	100		22.095
			100	22.095
			100	22.095
05/12/2025	19:23:04.185	100		22.03
			100	22.03
			100	22.03
05/12/2025	19:23:04.106	1 448		22.00
			96	22.00
			50	22.00
			299	22.00
			120	22.00
			241	22.00
			29	22.00
			96	22.00
			1 448	22.00
			36	22.00
			143	22.00
			338	22.00
05/12/2025	19:22:43.099	338		21.99
			338	21.99
			338	21.99
05/12/2025	19:21:15.751	186		21.95
			186	21.95
			186	21.95
05/12/2025	19:19:56.539	10		21.875
			10	21.875
			10	21.875
05/12/2025	19:16:09.858	100		21.90
			100	21.90
			100	21.90
05/12/2025	19:15:49.995	96		21.825
			96	21.825
			96	21.825
05/12/2025	19:08:13.470	20		21.50
			20	21.50
			20	21.50
05/12/2025	19:08:13.370	700		21.47
			700	21.47
			700	21.47
05/12/2025	19:04:35.345	10		21.45
			10	21.45
			10	21.45
05/12/2025	19:04:03.419	1		21.495
			1	21.495
			1	21.495
05/12/2025	19:02:11.596	20		21.49
			20	21.49
			20	21.49
05/12/2025	19:00:12.924	150		21.445
			150	21.445
			150	21.445
05/12/2025	18:53:16.306	26		21.475
			26	21.475
			26	21.475
05/12/2025	18:52:40.790	7		21.475
			7	21.475
			7	21.475
05/12/2025	18:52:29.636	10		21.52
			10	21.52
			10	21.52
05/12/2025	18:51:49.438	7		21.475
			7	21.475
			7	21.475
05/12/2025	18:48:48.309	50		21.51
			50	21.51
			50	21.51
05/12/2025	18:46:31.425	100		21.515
			100	21.515
			100	21.515
05/12/2025	18:43:02.738	60		21.455
			60	21.455
			60	21.455
05/12/2025	18:42:45.530	35		21.455
			35	21.455
			35	21.455
05/12/2025	18:42:15.483	702		21.50
			702	21.50
			702	21.50
05/12/2025	18:34:02.830	5		21.58
			5	21.58
			5	21.58
05/12/2025	18:30:42.822	89		21.54
			89	21.54
			89	21.54
05/12/2025	18:28:34.681	400		21.54
			400	21.54
			400	21.54
05/12/2025	18:28:07.233	34		21.54
			34	21.54
			34	21.54
05/12/2025	18:27:51.075	100		21.54
			100	21.54
			100	21.54
05/12/2025	18:25:01.380	250		21.53
			250	21.53
			250	21.53
05/12/2025	18:21:11.654	27		21.60
			27	21.60
			27	21.60
05/12/2025	18:19:04.319	50		21.555
			50	21.555
			50	21.555
05/12/2025	18:19:04.275	200		21.60
			100	21.60
			100	21.60
			200	21.60
05/12/2025	18:13:17.059	150		21.655
			150	21.655
			150	21.655
05/12/2025	18:11:33.064	25		21.655
			25	21.655
			25	21.655
05/12/2025	18:09:23.047	500		21.615
			500	21.615
			500	21.615
05/12/2025	18:08:12.454	100		21.655
			100	21.655
			100	21.655
05/12/2025	18:05:33.177	5		21.66
			5	21.66
			5	21.66
05/12/2025	18:01:57.181	600		21.655
			600	21.655
			600	21.655
05/12/2025	18:01:20.539	120		21.655
			120	21.655
			120	21.655
05/12/2025	18:00:49.726	120		21.655
			120	21.655
			120	21.655
05/12/2025	17:59:56.873	290		21.655
			290	21.655
			290	21.655
05/12/2025	17:56:03.792	4		21.74
			4	21.74
			4	21.74
05/12/2025	17:53:42.372	50		21.70
			50	21.70
			50	21.70
05/12/2025	17:53:35.382	14		21.70
			14	21.70
			14	21.70
05/12/2025	17:49:33.533	6		21.695
			6	21.695
			6	21.695
05/12/2025	17:49:21.053	30		21.64
			30	21.64
			30	21.64
05/12/2025	17:47:38.124	1		21.775
			1	21.775
			1	21.775
05/12/2025	17:47:15.302	7		21.72
			7	21.72
			7	21.72
05/12/2025	17:47:15.169	10		21.72
			10	21.72
			10	21.72
05/12/2025	17:43:48.739	666		21.80
			666	21.80
			666	21.80
05/12/2025	17:36:51.906	48		21.865
			48	21.865
			48	21.865
05/12/2025	17:36:29.944	12		21.845
			12	21.845
			12	21.845
05/12/2025	17:35:03.484	29		21.805
			29	21.805
			29	21.805
05/12/2025	17:35:02.577	67		21.805
			67	21.805
			67	21.805
05/12/2025	17:34:11.946	29		21.815
			29	21.815
			29	21.815
05/12/2025	17:34:02.755	48		21.815
			48	21.815
			48	21.815
05/12/2025	17:31:34.860	33		21.785
			33	21.785
			33	21.785
05/12/2025	17:30:51.474	10		21.80
			10	21.80
			10	21.80
05/12/2025	17:25:16.404	10		21.915
			10	21.915
			10	21.915
05/12/2025	17:25:02.074	72		21.865
			72	21.865
			72	21.865
05/12/2025	17:23:30.947	300		21.915
			300	21.915
			300	21.915
05/12/2025	17:23:07.852	1		21.865
			1	21.865
			1	21.865
05/12/2025	17:22:07.763	1		21.91
			1	21.91
			1	21.91
05/12/2025	17:21:44.105	6		21.875
			6	21.875
			6	21.875
05/12/2025	17:21:30.067	222		21.92
			222	21.92
			222	21.92
05/12/2025	17:21:15.206	100		21.865
			100	21.865
			100	21.865
05/12/2025	17:20:11.298	1 111		21.85
			1 111	21.85
			1 111	21.85
05/12/2025	17:19:23.875	1		21.89
			1	21.89
			1	21.89
05/12/2025	17:17:28.409	48		21.88
			48	21.88
			48	21.88
05/12/2025	17:16:30.898	48		21.90
			48	21.90
			48	21.90
05/12/2025	17:15:44.515	48		21.895
			48	21.895
			48	21.895
05/12/2025	17:12:05.882	44		21.90
			44	21.90
			44	21.90
05/12/2025	17:11:31.575	2 200		21.895
			2 200	21.895
			2 200	21.895
05/12/2025	17:10:30.558	3		21.84
			3	21.84
			3	21.84
05/12/2025	17:10:17.379	5		21.89
			5	21.89
			5	21.89
05/12/2025	17:09:25.064	300		21.895
			300	21.895
			300	21.895
05/12/2025	17:08:14.502	5		21.885
			5	21.885
			5	21.885
05/12/2025	17:08:02.195	100		21.88
			100	21.88
			100	21.88
05/12/2025	17:07:38.456	80		21.875
			80	21.875
			80	21.875
05/12/2025	17:05:29.264	54		21.88
			54	21.88
			54	21.88
05/12/2025	17:05:19.095	55		21.875
			55	21.875
			55	21.875
05/12/2025	17:00:33.532	25		21.795
			25	21.795
			25	21.795
05/12/2025	17:00:16.562	2		21.845
			2	21.845
			2	21.845
05/12/2025	16:58:42.217	700		21.78
			700	21.78
			700	21.78
05/12/2025	16:58:32.349	2 300		21.78
			2 300	21.78
			2 300	21.78
05/12/2025	16:58:14.829	100		21.84
			100	21.84
			100	21.84
05/12/2025	16:57:42.166	193		21.775
			193	21.775
			193	21.775
05/12/2025	16:55:31.509	108		21.80
			108	21.80
			108	21.80
05/12/2025	16:55:07.966	10		21.835
			10	21.835
			10	21.835
05/12/2025	16:52:24.493	320		21.75
			20	21.75
			320	21.75
			300	21.75
05/12/2025	16:52:16.765	461		21.725
			461	21.725
			461	21.725
05/12/2025	16:50:49.603	250		21.685
			250	21.685
			250	21.685
05/12/2025	16:49:36.941	600		21.705
			600	21.705
			600	21.705
05/12/2025	16:49:26.733	7		21.745
			7	21.745
			7	21.745
05/12/2025	16:49:01.361	80		21.745
			80	21.745
			80	21.745
05/12/2025	16:46:58.134	118		21.71
			118	21.71
			118	21.71
05/12/2025	16:46:27.724	100		21.71
			100	21.71
			100	21.71
05/12/2025	16:45:55.958	23		21.71
			23	21.71
			23	21.71
05/12/2025	16:45:30.815	100		21.71
			100	21.71
			100	21.71
05/12/2025	16:45:14.832	200		21.705
			200	21.705
			200	21.705
05/12/2025	16:43:59.481	560		21.71
			560	21.71
			560	21.71
05/12/2025	16:42:32.086	180		21.71
			180	21.71
			180	21.71
05/12/2025	16:40:53.442	36		21.725
			36	21.725
			36	21.725
05/12/2025	16:36:14.978	5		21.79
			5	21.79
			5	21.79
05/12/2025	16:35:41.794	12		21.75
			12	21.75
			12	21.75
05/12/2025	16:35:24.882	11		21.80
			11	21.80
			11	21.80
05/12/2025	16:35:02.865	100		21.825
			100	21.825
			100	21.825
05/12/2025	16:34:53.629	241		21.78
			241	21.78
			241	21.78
05/12/2025	16:33:00.911	12		21.73
			12	21.73
			12	21.73
05/12/2025	16:32:00.711	3		21.75
			3	21.75
			3	21.75
05/12/2025	16:31:21.261	16		21.695
			16	21.695
			16	21.695
05/12/2025	16:29:01.622	500		21.68
			500	21.68
			500	21.68
05/12/2025	16:23:11.031	65		21.68
			65	21.68
			65	21.68
05/12/2025	16:22:53.445	15		21.725
			15	21.725
			15	21.725
05/12/2025	16:22:27.463	275		21.695
			275	21.695
			275	21.695
05/12/2025	16:22:07.232	191		21.69
			191	21.69
			191	21.69
05/12/2025	16:21:51.000	483		21.685
			483	21.685
			483	21.685
05/12/2025	16:20:42.758	3		21.69
			3	21.69
			3	21.69
05/12/2025	16:18:16.503	85		21.70
			85	21.70
			85	21.70
05/12/2025	16:17:22.060	25		21.685
			25	21.685
			25	21.685
05/12/2025	16:16:53.538	3		21.735
			3	21.735
			3	21.735
05/12/2025	16:16:51.310	300		21.735
			300	21.735
			300	21.735
05/12/2025	16:15:43.725	9		21.665
			9	21.665
			9	21.665
05/12/2025	16:12:36.722	24		21.71
			24	21.71
			24	21.71
05/12/2025	16:12:14.675	150		21.70
			150	21.70
			150	21.70
05/12/2025	16:10:37.769	1		21.765
			1	21.765
			1	21.765
05/12/2025	16:10:06.054	24		21.71
			24	21.71
			24	21.71
05/12/2025	16:09:59.818	3		21.72
			3	21.72
			3	21.72
05/12/2025	16:09:37.368	2		21.75
			2	21.75
			2	21.75
05/12/2025	16:08:10.492	20		21.75
			20	21.75
			20	21.75
05/12/2025	16:07:17.548	270		21.70
			270	21.70
			270	21.70
05/12/2025	16:07:07.951	150		21.695
			150	21.695
			150	21.695
05/12/2025	16:06:21.556	20		21.675
			20	21.675
			20	21.675
05/12/2025	16:05:01.206	27		21.61
			27	21.61
			27	21.61
05/12/2025	16:03:54.056	31		21.605
			31	21.605
			31	21.605
05/12/2025	16:02:54.956	3		21.665
			3	21.665
			3	21.665
05/12/2025	16:02:48.276	169		21.605
			169	21.605
			169	21.605
05/12/2025	16:02:48.202	50		21.605
			50	21.605
			50	21.605
05/12/2025	16:00:28.265	20		21.68
			20	21.68
			20	21.68
05/12/2025	15:59:15.982	35		21.67
			35	21.67
			35	21.67
05/12/2025	15:58:11.291	150		21.66
			150	21.66
			150	21.66
05/12/2025	15:57:42.500	810		21.67
			810	21.67
			810	21.67
05/12/2025	15:56:44.512	25		21.645
			25	21.645
			25	21.645
05/12/2025	15:55:53.635	24		21.645
			24	21.645
			24	21.645
05/12/2025	15:53:09.926	100		21.70
			100	21.70
			100	21.70
05/12/2025	15:52:36.606	70		21.725
			70	21.725
			70	21.725
05/12/2025	15:50:24.310	6		21.70
			6	21.70
			6	21.70
05/12/2025	15:50:21.136	1 000		21.655
			1 000	21.655
			1 000	21.655
05/12/2025	15:49:28.897	48		21.615
			48	21.615
			48	21.615
05/12/2025	15:49:25.920	50		21.615
			50	21.615
			50	21.615
05/12/2025	15:49:03.394	600		21.59
			600	21.59
			600	21.59
05/12/2025	15:47:50.509	5		21.60
			5	21.60
			5	21.60
05/12/2025	15:47:26.659	227		21.595
			227	21.595
			227	21.595
05/12/2025	15:47:02.399	47		21.61
			47	21.61
			47	21.61
05/12/2025	15:46:48.345	38		21.595
			38	21.595
			38	21.595
05/12/2025	15:46:47.727	70		21.595
			70	21.595
			70	21.595
05/12/2025	15:46:34.144	50		21.57
			50	21.57
			50	21.57
05/12/2025	15:45:29.764	1		21.57
			1	21.57
			1	21.57
05/12/2025	15:45:18.485	120		21.535
			120	21.535
			120	21.535
05/12/2025	15:43:52.942	231		21.64
			231	21.64
			231	21.64
05/12/2025	15:43:38.541	150		21.67
			150	21.67
			150	21.67
05/12/2025	15:42:47.396	43		21.56
			43	21.56
			43	21.56
05/12/2025	15:41:57.000	24		21.53
			24	21.53
			24	21.53
05/12/2025	15:39:54.408	150		21.445
			150	21.445
			150	21.445
05/12/2025	15:38:49.021	18		21.485
			18	21.485
			18	21.485
05/12/2025	15:38:31.683	100		21.50
			100	21.50
			100	21.50
05/12/2025	15:38:14.158	400		21.60
			400	21.60
			400	21.60
05/12/2025	15:38:04.685	1		21.57
			1	21.57
			1	21.57
05/12/2025	15:37:24.212	688		21.58
			688	21.58
			688	21.58
05/12/2025	15:36:20.446	1		21.605
			1	21.605
			1	21.605
05/12/2025	15:36:10.982	133		21.585
			133	21.585
			133	21.585
05/12/2025	15:35:04.701	10		21.68
			10	21.68
			10	21.68
05/12/2025	15:34:28.985	200		21.74
			200	21.74
			200	21.74
05/12/2025	15:33:54.967	45		21.775
			45	21.775
			45	21.775
05/12/2025	15:33:17.958	11		21.775
			11	21.775
			11	21.775
05/12/2025	15:33:09.954	72		21.77
			72	21.77
			72	21.77
05/12/2025	15:32:48.654	72		21.76
			72	21.76
			72	21.76
05/12/2025	15:32:07.812	24		21.71
			24	21.71
			24	21.71
05/12/2025	15:31:27.976	54		21.765
			54	21.765
			54	21.765
05/12/2025	15:30:49.958	100		21.79
			100	21.79
			100	21.79
05/12/2025	15:30:21.113	150		21.875
			50	21.875
			100	21.875
			150	21.875
05/12/2025	15:28:24.904	50		21.87
			50	21.87
			50	21.87
05/12/2025	15:27:56.268	20		21.895
			20	21.895
			20	21.895
05/12/2025	15:25:46.890	50		21.965
			50	21.965
			50	21.965
05/12/2025	15:22:03.791	4		21.945
			4	21.945
			4	21.945
05/12/2025	15:22:01.327	48		21.805
			48	21.805
			48	21.805
05/12/2025	15:21:43.118	125		21.79
			125	21.79
			125	21.79
05/12/2025	15:21:13.450	73		21.995
			73	21.995
			73	21.995
05/12/2025	15:19:43.884	10		22.015
			10	22.015
			10	22.015
05/12/2025	15:18:38.373	12		21.84
			12	21.84
			12	21.84
05/12/2025	15:17:23.932	10		21.83
			10	21.83
			10	21.83
05/12/2025	15:17:05.199	40		21.975
			40	21.975
			40	21.975
05/12/2025	15:16:11.008	2		21.975
			2	21.975
			2	21.975
05/12/2025	15:15:11.672	9		21.815
			9	21.815
			9	21.815
05/12/2025	15:11:48.123	34		21.78
			34	21.78
			34	21.78
05/12/2025	15:10:00.556	5		21.97
			5	21.97
			5	21.97
05/12/2025	15:09:43.433	10		21.995
			10	21.995
			10	21.995
05/12/2025	15:09:40.985	75		22.01
			75	22.01
			75	22.01
05/12/2025	15:08:38.365	48		21.95
			48	21.95
			48	21.95
05/12/2025	15:07:45.163	300		21.90
			300	21.90
			300	21.90
05/12/2025	15:06:11.837	50		21.895
			50	21.895
			50	21.895
05/12/2025	15:02:58.668	100		21.735
			100	21.735
			100	21.735
05/12/2025	15:01:12.148	150		21.83
			150	21.83
			150	21.83
05/12/2025	15:00:04.319	100		21.81
			100	21.81
			100	21.81
05/12/2025	14:59:42.787	46		21.805
			46	21.805
			46	21.805
05/12/2025	14:59:38.592	10		21.805
			10	21.805
			10	21.805
05/12/2025	14:58:49.646	50		21.78
			50	21.78
			50	21.78
05/12/2025	14:57:36.734	165		21.645
			165	21.645
			165	21.645
05/12/2025	14:57:03.124	20		21.68
			20	21.68
			20	21.68
05/12/2025	14:56:54.232	14		21.675
			14	21.675
			14	21.675
05/12/2025	14:56:14.369	24		21.615
			24	21.615
			24	21.615
05/12/2025	14:53:39.278	70		21.81
			1	21.81
			70	21.81
			69	21.81
05/12/2025	14:51:35.409	450		21.77
			450	21.77
			450	21.77
05/12/2025	14:51:34.629	50		21.77
			50	21.77
			50	21.77
05/12/2025	14:51:18.631	45		21.785
			24	21.785
			45	21.785
			21	21.785
05/12/2025	14:50:38.396	145		21.64
			50	21.64
			95	21.64
			145	21.64
05/12/2025	14:50:31.414	4		21.62
			4	21.62
			4	21.62
05/12/2025	14:50:24.797	10		21.805
			10	21.805
			10	21.805
05/12/2025	14:50:21.183	689		21.805
			689	21.805
			205	21.805
			248	21.805
			236	21.805
05/12/2025	14:49:50.060	230		21.695
			230	21.695
			230	21.695
05/12/2025	14:49:30.539	120		21.805
			120	21.805
			116	21.805
			4	21.805
05/12/2025	14:48:23.253	26		21.64
			26	21.64
			26	21.64
05/12/2025	14:47:56.096	12		21.54
			12	21.54
			12	21.54
05/12/2025	14:47:06.487	200		21.54
			200	21.54
			200	21.54
05/12/2025	14:46:15.748	15		21.78
			15	21.78
			15	21.78
05/12/2025	14:43:20.365	37		21.895
			37	21.895
			37	21.895
05/12/2025	14:43:14.908	10		21.895
			10	21.895
			10	21.895
05/12/2025	14:43:13.040	250		21.895
			250	21.895
			250	21.895
05/12/2025	14:42:12.021	250		21.895
			250	21.895
			250	21.895
05/12/2025	14:42:09.616	40		21.815
			40	21.815
			40	21.815
05/12/2025	14:41:02.105	40		21.925
			40	21.925
			40	21.925
05/12/2025	14:40:40.073	14		21.955
			14	21.955
			14	21.955
05/12/2025	14:40:28.714	65		21.99
			65	21.99
			65	21.99
05/12/2025	14:39:36.176	50		21.995
			50	21.995
			50	21.995
05/12/2025	14:39:34.401	50		21.995
			50	21.995
			50	21.995
05/12/2025	14:39:33.947	100		21.94
			100	21.94
			100	21.94
05/12/2025	14:39:04.524	300		21.995
			300	21.995
			300	21.995

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice