Tradegate BSX

Cisco Systems Inc.

495

455

96.50

Date	Time	Volume	Order Volume	Price
14/08/2026	21:59:00.030	16		96.50
			16	96.50
			16	96.50
14/08/2026	21:50:15.854	42		96.45
			42	96.45
			42	96.45
14/08/2026	21:33:09.835	10		96.61
			10	96.61
			10	96.61
14/08/2026	21:32:38.353	90		96.61
			90	96.61
			90	96.61
14/08/2026	21:32:38.145	830		96.61
			830	96.61
			830	96.61
14/08/2026	21:32:12.407	830		96.61
			830	96.61
			830	96.61
14/08/2026	21:20:43.998	100		96.46
			25	96.46
			75	96.46
			100	96.46
14/08/2026	20:55:51.453	10		96.81
			10	96.81
			10	96.81
14/08/2026	20:48:35.019	103		96.60
			103	96.60
			103	96.60
14/08/2026	20:47:31.497	260		96.61
			260	96.61
			260	96.61
14/08/2026	20:46:16.209	25		96.54
			25	96.54
			25	96.54
14/08/2026	20:26:59.103	20		96.64
			20	96.64
			20	96.64
14/08/2026	20:26:24.131	15		96.66
			15	96.66
			15	96.66
14/08/2026	20:22:16.237	23		96.58
			23	96.58
			23	96.58
14/08/2026	20:19:37.710	1		96.49
			1	96.49
			1	96.49
14/08/2026	20:13:57.807	20		96.65
			20	96.65
			20	96.65
14/08/2026	20:13:11.406	100		96.66
			100	96.66
			100	96.66
14/08/2026	20:06:31.164	135		96.66
			135	96.66
			135	96.66
14/08/2026	19:59:13.813	100		96.97
			100	96.97
			100	96.97
14/08/2026	19:56:26.391	11		96.95
			11	96.95
			11	96.95
14/08/2026	19:55:45.484	15		97.04
			15	97.04
			15	97.04
14/08/2026	19:50:00.352	220		96.72
			220	96.72
			220	96.72
14/08/2026	19:40:35.143	31		96.71
			31	96.71
			31	96.71
14/08/2026	19:28:00.557	8		96.56
			8	96.56
			8	96.56
14/08/2026	19:26:14.935	5		96.53
			5	96.53
			5	96.53
14/08/2026	19:25:42.115	5		96.53
			5	96.53
			5	96.53
14/08/2026	19:22:47.052	146		96.28
			146	96.28
			146	96.28
14/08/2026	19:16:58.394	10		96.16
			10	96.16
			10	96.16
14/08/2026	19:16:14.519	11		96.19
			11	96.19
			11	96.19
14/08/2026	19:15:07.478	11		96.22
			11	96.22
			11	96.22
14/08/2026	19:12:36.276	10		96.19
			10	96.19
			10	96.19
14/08/2026	19:12:21.876	62		96.20
			62	96.20
			62	96.20
14/08/2026	19:08:47.003	1		96.18
			1	96.18
			1	96.18
14/08/2026	19:04:59.475	20		96.07
			20	96.07
			20	96.07
14/08/2026	19:02:47.830	10		96.19
			10	96.19
			10	96.19
14/08/2026	18:48:41.993	100		96.16
			100	96.16
			100	96.16
14/08/2026	18:42:31.837	100		96.10
			100	96.10
			100	96.10
14/08/2026	18:41:21.341	20		96.10
			20	96.10
			20	96.10
14/08/2026	18:37:28.142	100		96.12
			100	96.12
			100	96.12
14/08/2026	18:32:41.864	10		96.14
			10	96.14
			10	96.14
14/08/2026	18:28:53.584	28		96.14
			28	96.14
			28	96.14
14/08/2026	18:28:29.441	100		96.10
			100	96.10
			100	96.10
14/08/2026	18:21:59.884	25		95.93
			25	95.93
			25	95.93
14/08/2026	18:15:37.959	120		95.91
			120	95.91
			120	95.91
14/08/2026	18:08:06.953	20		95.67
			20	95.67
			20	95.67
14/08/2026	18:07:39.486	5		95.66
			5	95.66
			5	95.66
14/08/2026	18:05:24.334	25		95.58
			25	95.58
			25	95.58
14/08/2026	18:03:27.051	100		95.38
			100	95.38
			100	95.38
14/08/2026	18:02:59.892	10		95.38
			10	95.38
			10	95.38
14/08/2026	18:00:07.883	10		95.50
			10	95.50
			10	95.50
14/08/2026	17:57:23.945	255		95.14
			255	95.14
			255	95.14
14/08/2026	17:56:56.356	100		95.08
			100	95.08
			100	95.08
14/08/2026	17:51:56.528	25		95.10
			25	95.10
			25	95.10
14/08/2026	17:48:49.394	100		95.15
			100	95.15
			100	95.15
14/08/2026	17:47:41.031	1		95.20
			1	95.20
			1	95.20
14/08/2026	17:46:18.335	2		95.31
			2	95.31
			2	95.31
14/08/2026	17:44:50.987	400		95.37
			400	95.37
			400	95.37
14/08/2026	17:37:58.060	2		95.25
			2	95.25
			2	95.25
14/08/2026	17:36:06.900	10		95.25
			10	95.25
			10	95.25
14/08/2026	17:35:37.742	5		95.21
			5	95.21
			5	95.21
14/08/2026	17:35:16.273	200		95.16
			200	95.16
			200	95.16
14/08/2026	17:34:09.137	200		95.20
			200	95.20
			200	95.20
14/08/2026	17:33:55.475	10		95.09
			10	95.09
			10	95.09
14/08/2026	17:33:27.435	20		95.30
			20	95.30
			20	95.30
14/08/2026	17:33:17.795	100		95.30
			100	95.30
			100	95.30
14/08/2026	17:30:43.282	25		95.42
			25	95.42
			25	95.42
14/08/2026	17:30:26.866	25		95.34
			25	95.34
			25	95.34
14/08/2026	17:29:54.939	1		95.32
			1	95.32
			1	95.32
14/08/2026	17:28:35.060	50		95.40
			50	95.40
			50	95.40
14/08/2026	17:27:28.530	23		95.44
			23	95.44
			23	95.44
14/08/2026	17:26:14.579	25		95.52
			25	95.52
			25	95.52
14/08/2026	17:22:21.149	50		95.57
			50	95.57
			50	95.57
14/08/2026	17:21:40.286	5		95.58
			5	95.58
			5	95.58
14/08/2026	17:21:21.116	25		95.39
			25	95.39
			25	95.39
14/08/2026	17:19:25.697	15		95.61
			15	95.61
			15	95.61
14/08/2026	17:18:34.176	40		95.58
			40	95.58
			40	95.58
14/08/2026	17:18:13.198	10		95.64
			10	95.64
			10	95.64
14/08/2026	17:17:39.556	15		95.60
			15	95.60
			15	95.60
14/08/2026	17:16:43.784	20		95.62
			20	95.62
			20	95.62
14/08/2026	17:16:19.273	349		95.66
			349	95.66
			349	95.66
14/08/2026	17:10:54.715	100		95.60
			100	95.60
			100	95.60
14/08/2026	17:08:03.166	25		95.60
			25	95.60
			25	95.60
14/08/2026	17:07:13.416	15		95.75
			15	95.75
			15	95.75
14/08/2026	17:06:23.830	15		95.88
			15	95.88
			15	95.88
14/08/2026	17:05:10.908	55		95.78
			55	95.78
			55	95.78
14/08/2026	17:04:54.669	250		95.75
			250	95.75
			250	95.75
14/08/2026	17:02:53.445	335		95.72
			100	95.72
			20	95.72
			335	95.72
			215	95.72
14/08/2026	17:02:06.084	25		95.85
			25	95.85
			25	95.85
14/08/2026	17:01:38.937	1		95.87
			1	95.87
			1	95.87
14/08/2026	17:01:18.786	100		95.95
			100	95.95
			100	95.95
14/08/2026	17:00:49.904	614		96.04
			614	96.04
			614	96.04
14/08/2026	17:00:12.434	175		95.96
			175	95.96
			175	95.96
14/08/2026	16:59:45.656	8		96.12
			8	96.12
			8	96.12
14/08/2026	16:57:34.454	45		95.94
			45	95.94
			45	95.94
14/08/2026	16:56:13.401	29		95.87
			29	95.87
			29	95.87
14/08/2026	16:56:10.257	20		95.85
			20	95.85
			20	95.85
14/08/2026	16:55:53.772	115		95.90
			115	95.90
			115	95.90
14/08/2026	16:54:23.930	50		95.98
			50	95.98
			50	95.98
14/08/2026	16:54:13.568	750		96.00
			750	96.00
			200	96.00
			550	96.00
14/08/2026	16:53:58.075	12		96.05
			12	96.05
			12	96.05
14/08/2026	16:52:31.743	100		96.05
			100	96.05
			100	96.05
14/08/2026	16:51:44.613	100		96.06
			100	96.06
			100	96.06
14/08/2026	16:51:36.175	500		96.16
			500	96.16
			500	96.16
14/08/2026	16:50:39.760	2		96.18
			2	96.18
			2	96.18
14/08/2026	16:48:11.929	200		96.19
			4	96.19
			196	96.19
			200	96.19
14/08/2026	16:47:16.657	5		96.30
			5	96.30
			5	96.30
14/08/2026	16:46:27.912	15		96.28
			15	96.28
			15	96.28
14/08/2026	16:43:47.390	100		96.11
			100	96.11
			100	96.11
14/08/2026	16:43:36.759	30		96.21
			30	96.21
			30	96.21
14/08/2026	16:41:47.650	10		96.37
			10	96.37
			10	96.37
14/08/2026	16:40:07.311	200		96.32
			200	96.32
			200	96.32
14/08/2026	16:39:27.467	37		96.32
			37	96.32
			37	96.32
14/08/2026	16:38:32.629	10		96.49
			10	96.49
			10	96.49
14/08/2026	16:36:53.306	18		96.38
			18	96.38
			18	96.38
14/08/2026	16:34:55.702	21		96.47
			21	96.47
			21	96.47
14/08/2026	16:34:51.882	120		96.36
			120	96.36
			120	96.36
14/08/2026	16:32:12.100	20		96.51
			20	96.51
			20	96.51
14/08/2026	16:30:37.156	50		96.28
			50	96.28
			50	96.28
14/08/2026	16:28:44.391	16		96.31
			16	96.31
			16	96.31
14/08/2026	16:26:44.973	18		96.25
			18	96.25
			18	96.25
14/08/2026	16:25:56.067	52		96.13
			52	96.13
			52	96.13
14/08/2026	16:25:46.480	2		96.30
			2	96.30
			2	96.30
14/08/2026	16:22:59.267	6		96.40
			6	96.40
			6	96.40
14/08/2026	16:20:12.748	65		96.41
			65	96.41
			65	96.41
14/08/2026	16:19:59.017	1		96.50
			1	96.50
			1	96.50
14/08/2026	16:18:54.844	11		96.63
			11	96.63
			11	96.63
14/08/2026	16:18:01.646	15		96.41
			15	96.41
			15	96.41
14/08/2026	16:16:43.781	100		96.30
			100	96.30
			100	96.30
14/08/2026	16:14:10.550	20		96.36
			20	96.36
			20	96.36
14/08/2026	16:14:06.045	30		96.25
			30	96.25
			30	96.25
14/08/2026	16:13:43.144	55		96.42
			55	96.42
			55	96.42
14/08/2026	16:13:17.274	50		96.30
			50	96.30
			50	96.30
14/08/2026	16:11:46.814	12		96.36
			12	96.36
			12	96.36
14/08/2026	16:09:54.536	26		96.23
			26	96.23
			26	96.23
14/08/2026	16:09:22.906	80		96.44
			80	96.44
			80	96.44
14/08/2026	16:07:28.624	29		96.22
			29	96.22
			29	96.22
14/08/2026	16:07:15.609	112		96.26
			112	96.26
			112	96.26
14/08/2026	16:06:50.962	38		96.19
			38	96.19
			38	96.19
14/08/2026	16:06:44.475	25		96.30
			25	96.30
			25	96.30
14/08/2026	16:05:38.808	570		95.92
			100	95.92
			60	95.92
			300	95.92
			75	95.92
			90	95.92
			16	95.92
			480	95.92
			19	95.92
14/08/2026	16:05:38.734	50		95.92
			50	95.92
			50	95.92
14/08/2026	16:04:40.814	22		96.19
			22	96.19
			22	96.19
14/08/2026	16:04:20.203	30		96.19
			30	96.19
			30	96.19
14/08/2026	16:03:34.732	50		96.21
			50	96.21
			50	96.21
14/08/2026	16:03:19.945	10		96.10
			10	96.10
			10	96.10
14/08/2026	16:03:15.101	21		96.12
			21	96.12
			21	96.12
14/08/2026	16:02:55.372	20		96.14
			20	96.14
			20	96.14
14/08/2026	16:02:50.278	15		96.17
			15	96.17
			15	96.17
14/08/2026	16:02:49.368	300		96.20
			300	96.20
			300	96.20
14/08/2026	16:02:19.145	830		96.11
			830	96.11
			325	96.11
			505	96.11
14/08/2026	16:02:19.101	4		96.11
			4	96.11
			4	96.11
14/08/2026	16:02:04.521	25		96.17
			25	96.17
			25	96.17
14/08/2026	16:02:00.802	553		96.36
			553	96.36
			553	96.36
14/08/2026	16:01:50.578	830		96.36
			830	96.36
			830	96.36
14/08/2026	16:00:56.245	10		96.22
			10	96.22
			10	96.22
14/08/2026	16:00:33.876	10		96.33
			10	96.33
			10	96.33
14/08/2026	16:00:06.917	1		96.37
			1	96.37
			1	96.37
14/08/2026	15:59:11.618	52		96.16
			52	96.16
			52	96.16
14/08/2026	15:58:39.250	25		96.18
			25	96.18
			25	96.18
14/08/2026	15:58:27.218	37		96.23
			37	96.23
			37	96.23
14/08/2026	15:58:14.808	220		96.23
			220	96.23
			220	96.23
14/08/2026	15:58:02.356	75		96.25
			75	96.25
			75	96.25
14/08/2026	15:57:44.378	70		96.40
			70	96.40
			70	96.40
14/08/2026	15:57:31.126	30		96.33
			30	96.33
			30	96.33
14/08/2026	15:57:27.098	256		96.50
			111	96.50
			45	96.50
			256	96.50
			100	96.50
14/08/2026	15:56:52.592	25		96.65
			25	96.65
			25	96.65
14/08/2026	15:56:17.770	100		96.53
			100	96.53
			100	96.53
14/08/2026	15:56:15.942	32		96.68
			32	96.68
			32	96.68
14/08/2026	15:55:58.755	30		96.51
			30	96.51
			30	96.51
14/08/2026	15:55:20.422	51		96.65
			51	96.65
			51	96.65
14/08/2026	15:54:53.823	3		96.75
			3	96.75
			3	96.75
14/08/2026	15:54:16.003	175		96.90
			175	96.90
			175	96.90
14/08/2026	15:50:09.313	69		97.18
			69	97.18
			69	97.18
14/08/2026	15:49:59.561	160		97.07
			160	97.07
			160	97.07
14/08/2026	15:48:11.150	495		96.85
			495	96.85
			495	96.85
14/08/2026	15:45:30.616	10		97.42
			10	97.42
			10	97.42
14/08/2026	15:44:57.279	15		97.03
			15	97.03
			15	97.03
14/08/2026	15:42:30.752	596		96.90
			596	96.90
			300	96.90
			96	96.90
			200	96.90
14/08/2026	15:42:09.930	30		96.99
			30	96.99
			30	96.99
14/08/2026	15:41:53.819	223		97.00
			30	97.00
			50	97.00
			13	97.00
			50	97.00
			30	97.00
			223	97.00
			50	97.00
14/08/2026	15:40:51.485	95		97.16
			95	97.16
			95	97.16
14/08/2026	15:40:18.969	3		97.32
			3	97.32
			3	97.32
14/08/2026	15:37:54.395	65		97.51
			65	97.51
			65	97.51
14/08/2026	15:37:42.620	6		97.63
			6	97.63
			6	97.63
14/08/2026	15:37:33.481	1		97.23
			1	97.23
			1	97.23
14/08/2026	15:36:05.899	95		97.25
			95	97.25
			95	97.25
14/08/2026	15:36:00.425	10		97.16
			10	97.16
			10	97.16
14/08/2026	15:34:11.084	20		97.27
			20	97.27
			20	97.27
14/08/2026	15:31:45.991	100		97.76
			100	97.76
			100	97.76
14/08/2026	15:30:33.761	25		97.28
			25	97.28
			25	97.28
14/08/2026	15:30:13.885	62		97.64
			62	97.64
			62	97.64
14/08/2026	15:30:10.401	50		97.40
			50	97.40
			50	97.40
14/08/2026	15:30:09.629	50		97.49
			50	97.49
			50	97.49
14/08/2026	15:30:07.263	100		97.71
			100	97.71
			100	97.71
14/08/2026	15:27:55.139	165		97.60
			165	97.60
			165	97.60
14/08/2026	15:26:29.624	10		98.09
			10	98.09
			10	98.09
14/08/2026	15:16:52.632	10		97.76
			10	97.76
			10	97.76
14/08/2026	15:15:50.565	73		97.75
			73	97.75
			73	97.75
14/08/2026	15:13:13.943	100		97.72
			100	97.72
			100	97.72
14/08/2026	15:12:19.053	90		97.73
			6	97.73
			84	97.73
			90	97.73
14/08/2026	15:07:00.017	289		97.88
			289	97.88
			289	97.88
14/08/2026	15:06:43.544	210		97.86
			210	97.86
			210	97.86
14/08/2026	15:03:41.055	290		97.72
			290	97.72
			290	97.72
14/08/2026	15:03:32.934	210		97.72
			210	97.72
			210	97.72
14/08/2026	15:03:04.793	210		97.71
			210	97.71
			210	97.71
14/08/2026	15:02:59.979	1		97.72
			1	97.72
			1	97.72
14/08/2026	15:00:44.104	25		97.90
			25	97.90
			25	97.90
14/08/2026	14:43:22.388	20		97.75
			20	97.75
			20	97.75
14/08/2026	14:43:07.442	2		97.77
			2	97.77
			2	97.77
14/08/2026	14:42:56.516	15		97.77
			15	97.77
			15	97.77
14/08/2026	14:42:25.084	10		97.76
			10	97.76
			10	97.76
14/08/2026	14:42:05.915	50		97.76
			50	97.76
			50	97.76
14/08/2026	14:40:59.168	30		97.79
			30	97.79
			30	97.79
14/08/2026	14:39:54.275	35		97.87
			35	97.87
			35	97.87
14/08/2026	14:33:11.140	30		97.88
			30	97.88
			30	97.88
14/08/2026	14:26:42.145	2		97.54
			2	97.54
			2	97.54
14/08/2026	14:26:15.064	50		97.54
			50	97.54
			50	97.54
14/08/2026	14:24:19.597	100		97.54
			100	97.54
			100	97.54
14/08/2026	14:23:25.586	65		97.76
			25	97.76
			65	97.76
			40	97.76
14/08/2026	14:22:24.663	210		97.72
			210	97.72
			210	97.72
14/08/2026	14:21:41.626	40		97.77
			40	97.77
			40	97.77
14/08/2026	14:20:34.887	2		97.75
			2	97.75
			2	97.75
14/08/2026	14:19:09.253	210		97.62
			210	97.62
			210	97.62
14/08/2026	14:18:07.397	3		97.58
			3	97.58
			3	97.58
14/08/2026	14:17:50.467	1		97.77
			1	97.77
			1	97.77
14/08/2026	14:17:13.192	32		97.75
			32	97.75
			32	97.75
14/08/2026	14:16:00.704	210		97.75
			210	97.75
			210	97.75
14/08/2026	14:04:13.443	835		97.77
			835	97.77
			835	97.77
14/08/2026	14:02:16.516	210		97.77
			210	97.77
			210	97.77
14/08/2026	13:58:03.917	50		97.86
			50	97.86
			50	97.86
14/08/2026	13:57:14.614	100		97.77
			100	97.77
			100	97.77
14/08/2026	13:57:14.322	100		97.77
			100	97.77
			100	97.77
14/08/2026	13:57:13.196	100		97.77
			100	97.77
			100	97.77
14/08/2026	13:56:16.722	45		97.77
			45	97.77
			45	97.77
14/08/2026	13:54:35.820	25		97.77
			25	97.77
			25	97.77
14/08/2026	13:53:59.565	76		97.84
			76	97.84
			76	97.84
14/08/2026	13:53:50.078	40		97.85
			40	97.85
			40	97.85
14/08/2026	13:51:17.055	98		97.92
			98	97.92
			98	97.92
14/08/2026	13:49:53.809	210		97.85
			210	97.85
			210	97.85
14/08/2026	13:47:53.409	10		97.86
			10	97.86
			10	97.86
14/08/2026	13:44:48.106	50		97.72
			50	97.72
			50	97.72
14/08/2026	13:42:06.115	15		97.96
			15	97.96
			15	97.96
14/08/2026	13:41:57.741	24		97.97
			24	97.97
			24	97.97
14/08/2026	13:40:53.962	100		97.98
			100	97.98
			100	97.98
14/08/2026	13:36:46.479	13		97.82
			13	97.82
			13	97.82
14/08/2026	13:35:00.423	5		97.95
			5	97.95
			5	97.95
14/08/2026	13:31:23.231	51		97.96
			51	97.96
			51	97.96
14/08/2026	13:31:22.580	20		97.96
			20	97.96
			20	97.96
14/08/2026	13:28:11.569	10		97.97
			10	97.97
			10	97.97
14/08/2026	13:19:40.052	40		97.98
			40	97.98
			40	97.98
14/08/2026	13:16:14.120	50		98.03
			50	98.03
			50	98.03
14/08/2026	13:08:35.294	20		98.05
			20	98.05
			20	98.05
14/08/2026	13:06:33.198	30		98.09
			30	98.09
			30	98.09
14/08/2026	12:59:07.213	210		97.87
			210	97.87
			210	97.87
14/08/2026	12:57:38.914	15		97.85
			15	97.85
			15	97.85
14/08/2026	12:52:00.255	194		97.82
			194	97.82
			194	97.82
14/08/2026	12:46:02.598	15		97.82
			15	97.82
			15	97.82
14/08/2026	12:44:16.440	30		97.65
			30	97.65
			30	97.65
14/08/2026	12:43:18.936	100		97.76
			100	97.76
			100	97.76
14/08/2026	12:42:02.062	67		97.82
			67	97.82
			67	97.82
14/08/2026	12:42:00.183	210		97.82
			210	97.82
			210	97.82
14/08/2026	12:41:51.197	210		97.76
			210	97.76
			210	97.76
14/08/2026	12:41:09.694	48		97.76
			48	97.76
			48	97.76
14/08/2026	12:40:23.767	210		97.68
			210	97.68
			210	97.68
14/08/2026	12:34:46.395	41		97.62
			41	97.62
			41	97.62
14/08/2026	12:34:46.079	41		97.62
			41	97.62
			41	97.62
14/08/2026	12:30:44.395	30		97.69
			30	97.69
			30	97.69
14/08/2026	12:25:10.002	60		97.72
			60	97.72
			60	97.72
14/08/2026	12:17:05.983	41		97.68
			41	97.68
			41	97.68
14/08/2026	12:16:23.601	26		97.68
			26	97.68
			26	97.68
14/08/2026	12:13:02.975	50		97.58
			50	97.58
			50	97.58
14/08/2026	12:11:26.168	2		97.72
			2	97.72
			2	97.72
14/08/2026	12:10:45.876	30		97.73
			30	97.73
			30	97.73
14/08/2026	12:07:52.183	60		97.74
			60	97.74
			60	97.74
14/08/2026	12:04:35.680	2		97.60
			2	97.60
			2	97.60
14/08/2026	12:03:10.084	9		97.41
			9	97.41
			9	97.41
14/08/2026	12:01:42.881	15		97.41
			15	97.41
			15	97.41
14/08/2026	12:00:12.859	1		97.58
			1	97.58
			1	97.58
14/08/2026	12:00:12.545	1		97.58
			1	97.58
			1	97.58
14/08/2026	12:00:04.268	12		97.57
			12	97.57
			12	97.57
14/08/2026	11:59:18.625	200		97.64
			200	97.64
			200	97.64
14/08/2026	11:55:32.921	22		97.72
			22	97.72
			22	97.72
14/08/2026	11:49:59.173	40		97.58
			40	97.58
			40	97.58
14/08/2026	11:48:38.335	20		97.65
			20	97.65
			20	97.65
14/08/2026	11:48:06.263	20		97.65
			20	97.65
			20	97.65
14/08/2026	11:47:07.034	18		97.65
			18	97.65
			18	97.65
14/08/2026	11:46:18.205	29		97.64
			29	97.64
			29	97.64
14/08/2026	11:44:40.206	1		97.62
			1	97.62
			1	97.62
14/08/2026	11:38:12.964	50		97.51
			50	97.51
			50	97.51
14/08/2026	11:33:46.539	21		97.47
			21	97.47
			21	97.47
14/08/2026	11:31:39.039	5		97.74
			5	97.74
			5	97.74
14/08/2026	11:28:42.834	10		97.73
			10	97.73
			10	97.73
14/08/2026	11:26:25.191	32		97.72
			32	97.72
			32	97.72
14/08/2026	11:24:53.666	14		97.73
			14	97.73
			14	97.73
14/08/2026	11:24:23.977	20		97.45
			20	97.45
			20	97.45
14/08/2026	11:23:57.842	210		97.45
			210	97.45
			210	97.45
14/08/2026	11:21:44.941	100		97.46
			100	97.46
			100	97.46
14/08/2026	11:19:42.399	1		97.45
			1	97.45
			1	97.45
14/08/2026	11:19:14.718	37		97.45
			37	97.45
			37	97.45
14/08/2026	11:19:09.144	126		97.62
			126	97.62
			126	97.62
14/08/2026	11:15:27.321	742		97.50
			742	97.50
			742	97.50
14/08/2026	11:15:15.550	100		97.49
			100	97.49
			100	97.49
14/08/2026	11:15:15.220	100		97.49
			100	97.49
			100	97.49
14/08/2026	11:15:14.900	100		97.49
			100	97.49
			100	97.49
14/08/2026	11:15:14.630	100		97.50
			100	97.50
			100	97.50
14/08/2026	11:15:14.611	100		97.51
			100	97.51
			100	97.51
14/08/2026	11:15:06.617	29		97.62
			29	97.62
			29	97.62
14/08/2026	11:10:15.740	29		97.76
			29	97.76
			29	97.76
14/08/2026	11:10:00.354	20		97.76
			20	97.76
			20	97.76
14/08/2026	11:07:36.137	68		97.65
			68	97.65
			68	97.65
14/08/2026	11:05:02.025	33		97.60
			33	97.60
			33	97.60
14/08/2026	11:03:21.183	10		97.51
			10	97.51
			10	97.51
14/08/2026	11:00:34.413	55		97.51
			55	97.51
			55	97.51
14/08/2026	11:00:26.184	100		97.51
			100	97.51
			100	97.51
14/08/2026	10:55:32.711	50		97.63
			50	97.63
			50	97.63
14/08/2026	10:50:20.279	2		97.89
			2	97.89
			2	97.89
14/08/2026	10:48:35.165	190		97.70
			190	97.70
			190	97.70
14/08/2026	10:48:35.110	210		97.70
			210	97.70
			210	97.70
14/08/2026	10:48:23.849	70		97.90
			70	97.90
			70	97.90
14/08/2026	10:45:51.080	3		98.01
			3	98.01
			3	98.01
14/08/2026	10:43:21.154	100		97.74
			100	97.74
			100	97.74
14/08/2026	10:41:01.056	20		98.04
			20	98.04
			20	98.04
14/08/2026	10:40:00.391	10		97.74
			10	97.74
			10	97.74
14/08/2026	10:37:49.189	1		98.04
			1	98.04
			1	98.04
14/08/2026	10:35:29.856	30		97.71
			30	97.71
			30	97.71
14/08/2026	10:34:07.304	50		97.71
			50	97.71
			20	97.71
			30	97.71

> >>

Copyright © 2026 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: 1 202.60
Ask: 1 207.40
Volume: 58 122
+2.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice