Tradegate BSX

Plug Power Inc.

1127

848

3.25

Date	Time	Volume	Order Volume	Price
15/05/2026	21:59:33.780	500		3.25
			500	3.25
			500	3.25
15/05/2026	21:58:05.797	2 000		3.25
			2 000	3.25
			2 000	3.25
15/05/2026	21:57:57.778	2 000		3.2565
			2 000	3.2565
			2 000	3.2565
15/05/2026	21:57:53.961	1 500		3.24
			1 500	3.24
			1 500	3.24
15/05/2026	21:57:22.765	2 550		3.2565
			2 550	3.2565
			2 550	3.2565
15/05/2026	21:57:15.259	2 500		3.24
			2 500	3.24
			2 500	3.24
15/05/2026	21:55:21.082	10 000		3.2405
			8 000	3.2405
			2 000	3.2405
			10 000	3.2405
15/05/2026	21:54:29.762	600		3.26
			600	3.26
			600	3.26
15/05/2026	21:54:21.752	2 500		3.26
			2 500	3.26
			2 500	3.26
15/05/2026	21:54:17.502	400		3.26
			400	3.26
			400	3.26
15/05/2026	21:53:19.390	500		3.257
			500	3.257
			500	3.257
15/05/2026	21:52:40.598	200		3.261
			200	3.261
			200	3.261
15/05/2026	21:50:41.447	1 350		3.2745
			1 350	3.2745
			1 350	3.2745
15/05/2026	21:50:15.926	15 200		3.2745
			15 200	3.2745
			15 200	3.2745
15/05/2026	21:50:15.864	5 000		3.2745
			5 000	3.2745
			5 000	3.2745
15/05/2026	21:50:05.069	4 000		3.2995
			4 000	3.2995
			4 000	3.2995
15/05/2026	21:50:03.492	1 965		3.281
			1 965	3.281
			1 965	3.281
15/05/2026	21:49:57.319	1 111		3.2705
			111	3.2705
			1 000	3.2705
			1 111	3.2705
15/05/2026	21:48:43.778	1 200		3.2835
			1 200	3.2835
			1 200	3.2835
15/05/2026	21:48:27.372	604		3.30
			604	3.30
			604	3.30
15/05/2026	21:48:12.686	10 000		3.292
			10 000	3.292
			10 000	3.292
15/05/2026	21:47:48.391	1 350		3.292
			1 350	3.292
			1 350	3.292
15/05/2026	21:47:41.082	579		3.292
			579	3.292
			579	3.292
15/05/2026	21:46:54.918	200		3.30
			200	3.30
			200	3.30
15/05/2026	21:46:02.320	1 650		3.31
			1 650	3.31
			1 650	3.31
15/05/2026	21:46:02.261	16 200		3.316
			16 200	3.316
			16 200	3.316
15/05/2026	21:45:48.696	3 000		3.3165
			3 000	3.3165
			3 000	3.3165
15/05/2026	21:45:11.037	1		3.3265
			1	3.3265
			1	3.3265
15/05/2026	21:44:46.721	20 000		3.335
			20 000	3.335
			20 000	3.335
15/05/2026	21:44:46.224	8 000		3.335
			8 000	3.335
			8 000	3.335
15/05/2026	21:44:26.282	9 125		3.335
			9 125	3.335
			9 125	3.335
15/05/2026	21:43:03.939	5 000		3.3435
			5 000	3.3435
			5 000	3.3435
15/05/2026	21:43:00.774	500		3.36
			500	3.36
			500	3.36
15/05/2026	21:42:05.158	700		3.36
			700	3.36
			700	3.36
15/05/2026	21:42:01.360	59		3.3685
			59	3.3685
			59	3.3685
15/05/2026	21:41:53.620	20		3.36
			20	3.36
			20	3.36
15/05/2026	21:40:59.197	9 475		3.3765
			9 475	3.3765
			9 475	3.3765
15/05/2026	21:40:31.633	100		3.36
			100	3.36
			100	3.36
15/05/2026	21:39:17.535	300		3.35
			300	3.35
			300	3.35
15/05/2026	21:38:37.324	675		3.3595
			675	3.3595
			675	3.3595
15/05/2026	21:37:25.830	1 500		3.33
			1 500	3.33
			1 500	3.33
15/05/2026	21:33:14.848	9 125		3.325
			9 125	3.325
			9 125	3.325
15/05/2026	21:32:10.898	320		3.3085
			320	3.3085
			320	3.3085
15/05/2026	21:30:22.111	3 022		3.318
			3 022	3.318
			3 022	3.318
15/05/2026	21:29:37.266	2 000		3.292
			2 000	3.292
			2 000	3.292
15/05/2026	21:29:03.467	14 000		3.308
			14 000	3.308
			14 000	3.308
15/05/2026	21:28:18.513	690		3.292
			690	3.292
			690	3.292
15/05/2026	21:27:59.181	2 000		3.292
			538	3.292
			163	3.292
			1 299	3.292
			2 000	3.292
15/05/2026	21:27:59.116	720		3.292
			720	3.292
			600	3.292
			120	3.292
15/05/2026	21:27:32.629	258		3.31
			258	3.31
			258	3.31
15/05/2026	21:27:01.192	20 000		3.31
			20 000	3.31
			20 000	3.31
15/05/2026	21:26:35.111	1 000		3.3005
			1 000	3.3005
			1 000	3.3005
15/05/2026	21:25:54.119	9 176		3.3005
			9 176	3.3005
			9 176	3.3005
15/05/2026	21:25:33.824	350		3.3005
			350	3.3005
			350	3.3005
15/05/2026	21:24:55.147	145		3.334
			145	3.334
			145	3.334
15/05/2026	21:24:44.076	15 000		3.3175
			2 000	3.3175
			15 000	3.3175
			13 000	3.3175
15/05/2026	21:24:44.027	3 450		3.3175
			3 450	3.3175
			333	3.3175
			3 117	3.3175
15/05/2026	21:23:51.357	8 000		3.352
			8 000	3.352
			7 700	3.352
			300	3.352
15/05/2026	21:23:38.102	2 500		3.352
			1 000	3.352
			1 500	3.352
			2 500	3.352
15/05/2026	21:23:38.088	4 000		3.36
			4 000	3.36
			4 000	3.36
15/05/2026	21:22:19.473	18 000		3.3685
			2 300	3.3685
			15 700	3.3685
			18 000	3.3685
15/05/2026	21:21:45.652	2 000		3.377
			2 000	3.377
			2 000	3.377
15/05/2026	21:21:03.405	1 200		3.3855
			1 200	3.3855
			1 200	3.3855
15/05/2026	21:19:26.575	500		3.403
			500	3.403
			500	3.403
15/05/2026	21:19:06.029	5 000		3.4175
			5 000	3.4175
			5 000	3.4175
15/05/2026	21:18:49.045	1 071		3.42
			1 071	3.42
			650	3.42
			421	3.42
15/05/2026	21:18:34.106	900		3.404
			900	3.404
			900	3.404
15/05/2026	21:18:33.999	1 000		3.404
			1 000	3.404
			1 000	3.404
15/05/2026	21:18:31.922	12 700		3.417
			1 400	3.417
			11 300	3.417
			12 700	3.417
15/05/2026	21:18:17.953	2 500		3.4145
			2 500	3.4145
			2 500	3.4145
15/05/2026	21:17:47.455	1 500		3.404
			1 500	3.404
			1 500	3.404
15/05/2026	21:17:12.904	120		3.404
			120	3.404
			120	3.404
15/05/2026	21:16:31.668	300		3.402
			300	3.402
			300	3.402
15/05/2026	21:16:30.857	6 000		3.40
			5 000	3.40
			1 000	3.40
			6 000	3.40
15/05/2026	21:16:30.795	16 000		3.395
			16 000	3.395
			16 000	3.395
15/05/2026	21:16:28.571	29 000		3.39
			29 000	3.39
			29 000	3.39
15/05/2026	21:16:12.253	19 062		3.39
			19 062	3.39
			19 062	3.39
15/05/2026	21:15:57.467	290		3.3895
			290	3.3895
			290	3.3895
15/05/2026	21:15:28.977	280		3.378
			280	3.378
			280	3.378
15/05/2026	21:14:50.441	1 800		3.3895
			1 800	3.3895
			1 800	3.3895
15/05/2026	21:13:55.052	300		3.39
			300	3.39
			300	3.39
15/05/2026	21:13:17.693	5 000		3.3865
			5 000	3.3865
			5 000	3.3865
15/05/2026	21:11:28.942	2 000		3.3605
			2 000	3.3605
			2 000	3.3605
15/05/2026	21:11:05.577	1 000		3.377
			1 000	3.377
			1 000	3.377
15/05/2026	21:10:33.838	4 400		3.3605
			4 400	3.3605
			4 400	3.3605
15/05/2026	21:10:23.722	4 242		3.3605
			4 242	3.3605
			4 242	3.3605
15/05/2026	21:10:14.063	125		3.3605
			125	3.3605
			125	3.3605
15/05/2026	21:09:24.660	6 000		3.352
			6 000	3.352
			6 000	3.352
15/05/2026	21:09:24.554	300		3.352
			300	3.352
			300	3.352
15/05/2026	21:08:12.990	2 000		3.3605
			2 000	3.3605
			2 000	3.3605
15/05/2026	21:07:12.689	2 975		3.3605
			2 975	3.3605
			2 975	3.3605
15/05/2026	21:07:09.813	15 499		3.3605
			15 499	3.3605
			15 499	3.3605
15/05/2026	21:06:24.751	1 000		3.3605
			1 000	3.3605
			1 000	3.3605
15/05/2026	21:06:02.838	3 000		3.378
			3 000	3.378
			3 000	3.378
15/05/2026	21:05:32.058	3 000		3.3945
			3 000	3.3945
			3 000	3.3945
15/05/2026	21:04:41.878	1 000		3.3865
			1 000	3.3865
			1 000	3.3865
15/05/2026	21:04:02.048	500		3.378
			500	3.378
			500	3.378
15/05/2026	21:03:59.390	2 800		3.378
			2 800	3.378
			2 800	3.378
15/05/2026	21:03:55.444	2 900		3.378
			2 900	3.378
			2 900	3.378
15/05/2026	21:03:09.180	3 030		3.3865
			3 030	3.3865
			3 030	3.3865
15/05/2026	21:02:41.502	300		3.3945
			300	3.3945
			300	3.3945
15/05/2026	21:02:39.752	100		3.3945
			100	3.3945
			100	3.3945
15/05/2026	21:02:29.824	900		3.403
			900	3.403
			900	3.403
15/05/2026	21:02:16.800	4 000		3.3865
			4 000	3.3865
			4 000	3.3865
15/05/2026	21:02:13.487	8 000		3.40
			8 000	3.40
			8 000	3.40
15/05/2026	21:02:03.138	20 000		3.403
			20 000	3.403
			20 000	3.403
15/05/2026	21:01:34.992	375		3.403
			375	3.403
			375	3.403
15/05/2026	21:01:18.861	737		3.386
			737	3.386
			737	3.386
15/05/2026	21:01:05.903	1 200		3.3775
			1 200	3.3775
			1 200	3.3775
15/05/2026	20:58:43.603	2 200		3.4005
			2 200	3.4005
			2 200	3.4005
15/05/2026	20:58:29.641	22 000		3.40
			22 000	3.40
			22 000	3.40
15/05/2026	20:58:23.384	20 000		3.40
			20 000	3.40
			20 000	3.40
15/05/2026	20:57:13.435	550		3.4115
			550	3.4115
			550	3.4115
15/05/2026	20:56:40.754	10 000		3.4115
			10 000	3.4115
			10 000	3.4115
15/05/2026	20:56:27.268	1 000		3.3955
			1 000	3.3955
			1 000	3.3955
15/05/2026	20:56:09.870	2 500		3.411
			2 500	3.411
			2 500	3.411
15/05/2026	20:56:08.676	300		3.4145
			300	3.4145
			300	3.4145
15/05/2026	20:55:55.459	11 410		3.403
			11 410	3.403
			11 410	3.403
15/05/2026	20:55:39.956	1 000		3.4115
			1 000	3.4115
			1 000	3.4115
15/05/2026	20:55:23.113	3 000		3.4115
			3 000	3.4115
			3 000	3.4115
15/05/2026	20:55:00.471	700		3.403
			700	3.403
			700	3.403
15/05/2026	20:54:49.531	11 394		3.4115
			11 394	3.4115
			11 394	3.4115
15/05/2026	20:54:49.400	4 000		3.41
			4 000	3.41
			4 000	3.41
15/05/2026	20:54:49.083	6 961		3.40
			375	3.40
			200	3.40
			200	3.40
			400	3.40
			1 500	3.40
			6 586	3.40
			4 661	3.40
15/05/2026	20:54:46.706	20 000		3.40
			20 000	3.40
			5 339	3.40
			2 000	3.40
			400	3.40
			300	3.40
			2 361	3.40
			5 000	3.40
			4 600	3.40
15/05/2026	20:54:46.630	527		3.3995
			527	3.3995
			527	3.3995
15/05/2026	20:54:46.559	683		3.399
			683	3.399
			683	3.399
15/05/2026	20:54:42.640	2 000		3.394
			2 000	3.394
			2 000	3.394
15/05/2026	20:54:42.534	6 000		3.39
			6 000	3.39
			5 000	3.39
			1 000	3.39
15/05/2026	20:54:33.374	500		3.377
			500	3.377
			500	3.377
15/05/2026	20:54:31.932	3 000		3.377
			3 000	3.377
			3 000	3.377
15/05/2026	20:54:18.088	3 500		3.3895
			3 500	3.3895
			3 500	3.3895
15/05/2026	20:54:12.879	4 810		3.38
			2 000	3.38
			4 810	3.38
			2 810	3.38
15/05/2026	20:54:02.281	529		3.3895
			529	3.3895
			529	3.3895
15/05/2026	20:53:32.620	1 500		3.377
			1 500	3.377
			1 500	3.377
15/05/2026	20:53:05.800	1 000		3.37
			1 000	3.37
			1 000	3.37
15/05/2026	20:52:58.696	6 500		3.36
			6 500	3.36
			5 000	3.36
			500	3.36
			1 000	3.36
15/05/2026	20:52:58.582	4 768		3.35
			2 500	3.35
			1 000	3.35
			1 050	3.35
			200	3.35
			18	3.35
			4 768	3.35
15/05/2026	20:52:23.699	2 000		3.3495
			2 000	3.3495
			2 000	3.3495
15/05/2026	20:51:55.559	1		3.3495
			1	3.3495
			1	3.3495
15/05/2026	20:51:36.977	185		3.3345
			185	3.3345
			185	3.3345
15/05/2026	20:50:39.057	1 000		3.3345
			1 000	3.3345
			1 000	3.3345
15/05/2026	20:50:25.072	7 000		3.33
			1 000	3.33
			5 000	3.33
			1 000	3.33
			7 000	3.33
15/05/2026	20:50:25.028	1 500		3.325
			1 500	3.325
			1 500	3.325
15/05/2026	20:50:22.871	100 000		3.32
			100 000	3.32
			100 000	3.32
15/05/2026	20:50:17.432	700		3.32
			700	3.32
			700	3.32
15/05/2026	20:50:11.663	5 112		3.305
			5 112	3.305
			5 112	3.305
15/05/2026	20:49:33.249	819		3.30
			819	3.30
			819	3.30
15/05/2026	20:49:28.889	20 000		3.30
			20 000	3.30
			14 981	3.30
			3 000	3.30
			600	3.30
			1 419	3.30
15/05/2026	20:49:28.740	4 980		3.299
			4 980	3.299
			4 980	3.299
15/05/2026	20:49:17.529	1 000		3.3045
			1 000	3.3045
			1 000	3.3045
15/05/2026	20:49:07.509	45		3.3045
			45	3.3045
			45	3.3045
15/05/2026	20:47:43.705	215		3.291
			215	3.291
			215	3.291
15/05/2026	20:45:58.034	1 000		3.2985
			1 000	3.2985
			1 000	3.2985
15/05/2026	20:44:33.223	4 000		3.287
			4 000	3.287
			4 000	3.287
15/05/2026	20:42:56.527	500		3.2985
			500	3.2985
			500	3.2985
15/05/2026	20:42:05.314	2 500		3.2865
			2 500	3.2865
			2 500	3.2865
15/05/2026	20:41:20.192	4 571		3.275
			4 571	3.275
			4 571	3.275
15/05/2026	20:39:03.514	2 000		3.2865
			2 000	3.2865
			2 000	3.2865
15/05/2026	20:38:55.625	1		3.2985
			1	3.2985
			1	3.2985
15/05/2026	20:38:54.240	290		3.284
			290	3.284
			290	3.284
15/05/2026	20:38:44.952	3 365		3.28
			3 000	3.28
			65	3.28
			3 365	3.28
			300	3.28
15/05/2026	20:38:44.909	18		3.2795
			18	3.2795
			18	3.2795
15/05/2026	20:38:44.825	20		3.278
			20	3.278
			20	3.278
15/05/2026	20:38:17.388	142		3.267
			142	3.267
			142	3.267
15/05/2026	20:37:12.547	5 000		3.26
			5 000	3.26
			5 000	3.26
15/05/2026	20:37:10.148	1 000		3.2585
			1 000	3.2585
			1 000	3.2585
15/05/2026	20:34:55.885	1 500		3.2575
			1 500	3.2575
			1 500	3.2575
15/05/2026	20:32:07.965	430		3.257
			430	3.257
			430	3.257
15/05/2026	20:28:12.716	500		3.2315
			500	3.2315
			500	3.2315
15/05/2026	20:28:04.274	2 000		3.2315
			2 000	3.2315
			1 000	3.2315
			1 000	3.2315
15/05/2026	20:27:56.840	5 000		3.2475
			5 000	3.2475
			5 000	3.2475
15/05/2026	20:27:17.160	4 000		3.2405
			3 000	3.2405
			4 000	3.2405
			1 000	3.2405
15/05/2026	20:25:14.862	1 000		3.2565
			1 000	3.2565
			1 000	3.2565
15/05/2026	20:25:03.709	200		3.26
			200	3.26
			200	3.26
15/05/2026	20:24:58.158	6 000		3.265
			6 000	3.265
			6 000	3.265
15/05/2026	20:24:27.981	462		3.2605
			462	3.2605
			462	3.2605
15/05/2026	20:24:16.382	2 500		3.2605
			2 500	3.2605
			2 500	3.2605
15/05/2026	20:24:01.609	9 000		3.2655
			9 000	3.2655
			9 000	3.2655
15/05/2026	20:23:30.102	350		3.26
			350	3.26
			350	3.26
15/05/2026	20:23:05.666	322		3.251
			322	3.251
			322	3.251
15/05/2026	20:23:03.799	95 000		3.251
			95 000	3.251
			25 000	3.251
			70 000	3.251
15/05/2026	20:22:50.353	20 000		3.25
			20 000	3.25
			20 000	3.25
15/05/2026	20:22:49.881	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:49.282	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:48.689	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:48.096	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:47.398	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:46.740	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:46.148	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:45.535	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:45.046	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:44.494	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:43.957	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:43.431	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:42.906	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:22:04.958	100		3.2495
			100	3.2495
			100	3.2495
15/05/2026	20:21:36.362	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:21:35.770	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:21:35.188	3 000		3.25
			3 000	3.25
			3 000	3.25
15/05/2026	20:21:34.582	3 000		3.25
			2 700	3.25
			3 000	3.25
			300	3.25
15/05/2026	20:20:39.220	140		3.24
			140	3.24
			140	3.24
15/05/2026	20:20:36.392	8 000		3.24
			8 000	3.24
			8 000	3.24
15/05/2026	20:19:39.603	2 000		3.223
			2 000	3.223
			2 000	3.223
15/05/2026	20:16:43.003	1 559		3.231
			1 559	3.231
			1 559	3.231
15/05/2026	20:11:32.178	1 000		3.2395
			1 000	3.2395
			1 000	3.2395
15/05/2026	20:10:56.955	6 303		3.2395
			6 303	3.2395
			6 303	3.2395
15/05/2026	20:09:26.013	280		3.231
			280	3.231
			280	3.231
15/05/2026	20:08:32.249	15 500		3.247
			15 500	3.247
			15 500	3.247
15/05/2026	20:07:25.759	1 000		3.239
			1 000	3.239
			1 000	3.239
15/05/2026	20:05:48.729	400		3.2595
			400	3.2595
			400	3.2595
15/05/2026	20:05:10.102	18		3.2475
			18	3.2475
			18	3.2475
15/05/2026	20:05:09.989	12 000		3.25
			12 000	3.25
			10 000	3.25
			2 000	3.25
15/05/2026	20:05:09.637	370		3.2475
			370	3.2475
			370	3.2475
15/05/2026	20:05:09.159	1 000		3.24
			1 000	3.24
			1 000	3.24
15/05/2026	20:04:32.012	9 350		3.2305
			1 450	3.2305
			6 000	3.2305
			9 350	3.2305
			900	3.2305
			1 000	3.2305
15/05/2026	20:04:29.893	29 750		3.216
			26 500	3.216
			100	3.216
			3 250	3.216
			29 650	3.216
15/05/2026	20:02:16.221	5 000		3.216
			5 000	3.216
			5 000	3.216
15/05/2026	20:01:49.329	200		3.2295
			200	3.2295
			200	3.2295
15/05/2026	20:01:08.414	10 060		3.221
			10 060	3.221
			10 060	3.221
15/05/2026	19:58:45.418	8 152		3.221
			1 000	3.221
			3 105	3.221
			8 152	3.221
			3 047	3.221
			1 000	3.221
15/05/2026	19:58:43.801	44 674		3.216
			2 500	3.216
			2 500	3.216
			2 500	3.216
			40 000	3.216
			1 767	3.216
			28	3.216
			2 804	3.216
			75	3.216
			37 174	3.216
15/05/2026	19:53:43.661	20 000		3.20
			20 000	3.20
			20 000	3.20
15/05/2026	19:53:43.610	3 125		3.20
			3 125	3.20
			1 500	3.20
			1 625	3.20
15/05/2026	19:53:43.567	1 407		3.197
			1 407	3.197
			1 407	3.197
15/05/2026	19:53:43.475	10 500		3.1965
			10 500	3.1965
			10 500	3.1965
15/05/2026	19:51:54.114	10 740		3.195
			10 740	3.195
			10 740	3.195
15/05/2026	19:51:46.667	8		3.20
			8	3.20
			8	3.20
15/05/2026	19:51:04.683	1 000		3.19
			1 000	3.19
			1 000	3.19
15/05/2026	19:48:57.647	500		3.196
			500	3.196
			500	3.196
15/05/2026	19:47:55.709	2 000		3.19
			2 000	3.19
			2 000	3.19
15/05/2026	19:47:14.142	1 000		3.196
			1 000	3.196
			600	3.196
			400	3.196
15/05/2026	19:44:06.448	2 000		3.194
			1 000	3.194
			2 000	3.194
			1 000	3.194
15/05/2026	19:43:39.142	2 459		3.1775
			2 459	3.1775
			2 459	3.1775
15/05/2026	19:43:38.669	9 200		3.17
			9 200	3.17
			9 200	3.17
15/05/2026	19:41:20.387	400		3.169
			400	3.169
			400	3.169
15/05/2026	19:39:50.394	314		3.1795
			314	3.1795
			314	3.1795
15/05/2026	19:35:15.124	250		3.17
			250	3.17
			250	3.17
15/05/2026	19:34:54.768	150		3.1595
			150	3.1595
			150	3.1595
15/05/2026	19:30:19.289	500		3.1675
			500	3.1675
			200	3.1675
			300	3.1675
15/05/2026	19:29:36.029	1 829		3.1425
			1 829	3.1425
			1 829	3.1425
15/05/2026	19:26:35.659	700		3.15
			700	3.15
			700	3.15
15/05/2026	19:26:35.208	10 000		3.1505
			10 000	3.1505
			10 000	3.1505
15/05/2026	19:23:08.417	235		3.146
			235	3.146
			235	3.146
15/05/2026	19:19:30.002	195		3.13
			195	3.13
			195	3.13
15/05/2026	19:16:12.033	1 000		3.1415
			1 000	3.1415
			1 000	3.1415
15/05/2026	19:14:10.493	1 000		3.1255
			1 000	3.1255
			1 000	3.1255
15/05/2026	19:13:35.146	571		3.1255
			571	3.1255
			571	3.1255
15/05/2026	19:10:17.618	3 000		3.142
			3 000	3.142
			3 000	3.142
15/05/2026	19:10:15.924	400		3.142
			150	3.142
			400	3.142
			250	3.142
15/05/2026	19:10:09.073	300		3.126
			300	3.126
			300	3.126
15/05/2026	19:10:09.028	3 000		3.12
			3 000	3.12
			3 000	3.12
15/05/2026	19:09:41.415	20		3.109
			20	3.109
			20	3.109
15/05/2026	19:04:33.982	16		3.1055
			16	3.1055
			16	3.1055
15/05/2026	19:03:44.561	10		3.116
			10	3.116
			10	3.116
15/05/2026	19:01:11.822	160		3.117
			160	3.117
			160	3.117
15/05/2026	19:00:24.842	6		3.101
			6	3.101
			6	3.101
15/05/2026	19:00:19.054	400		3.117
			400	3.117
			400	3.117
15/05/2026	18:58:02.802	50		3.117
			50	3.117
			50	3.117
15/05/2026	18:56:45.840	3		3.101
			3	3.101
			3	3.101
15/05/2026	18:56:34.565	9		3.117
			9	3.117
			9	3.117
15/05/2026	18:55:02.515	550		3.108
			550	3.108
			550	3.108
15/05/2026	18:51:39.237	538		3.092
			538	3.092
			538	3.092
15/05/2026	18:48:40.898	2 000		3.09
			2 000	3.09
			2 000	3.09
15/05/2026	18:46:43.013	3 400		3.0895
			3 400	3.0895
			3 400	3.0895
15/05/2026	18:46:15.863	250		3.091
			250	3.091
			250	3.091
15/05/2026	18:45:12.435	555		3.1075
			555	3.1075
			555	3.1075
15/05/2026	18:37:04.985	646		3.0995
			646	3.0995
			646	3.0995
15/05/2026	18:33:01.474	200		3.0835
			200	3.0835
			200	3.0835
15/05/2026	18:31:10.989	484		3.0995
			484	3.0995
			484	3.0995
15/05/2026	18:28:53.753	1 490		3.093
			1 490	3.093
			1 490	3.093
15/05/2026	18:27:52.473	200		3.10
			200	3.10
			200	3.10
15/05/2026	18:27:29.671	3 216		3.114
			3 216	3.114
			3 216	3.114
15/05/2026	18:26:31.008	34		3.11
			34	3.11
			34	3.11
15/05/2026	18:22:30.645	555		3.1195
			555	3.1195
			555	3.1195
15/05/2026	18:21:32.674	112		3.1175
			112	3.1175
			112	3.1175
15/05/2026	18:18:09.114	60		3.0805
			60	3.0805
			60	3.0805
15/05/2026	18:17:39.671	17 000		3.0805
			17 000	3.0805
			17 000	3.0805
15/05/2026	18:15:49.231	292		3.0835
			292	3.0835
			292	3.0835
15/05/2026	18:15:09.821	2		3.0835
			2	3.0835
			2	3.0835
15/05/2026	18:11:11.110	1 000		3.09
			1 000	3.09
			1 000	3.09
15/05/2026	18:10:06.268	1 000		3.1005
			1 000	3.1005
			1 000	3.1005
15/05/2026	18:08:03.406	2 000		3.0805
			500	3.0805
			1 500	3.0805
			2 000	3.0805
15/05/2026	18:07:34.188	18 322		3.092
			18 322	3.092
			18 322	3.092
15/05/2026	18:07:19.962	1 000		3.092
			1 000	3.092
			1 000	3.092
15/05/2026	18:05:58.699	84		3.0905
			84	3.0905
			84	3.0905
15/05/2026	18:03:29.538	917		3.0855
			917	3.0855
			917	3.0855
15/05/2026	18:00:24.322	400		3.0805
			400	3.0805
			400	3.0805
15/05/2026	17:58:07.853	2 700		3.08
			700	3.08
			2 000	3.08
			900	3.08
			300	3.08
			1 500	3.08
15/05/2026	17:58:07.781	5 600		3.08
			5 600	3.08
			3 500	3.08
			100	3.08
			2 000	3.08
15/05/2026	17:57:41.487	1 550		3.085
			1 550	3.085
			1 550	3.085
15/05/2026	17:57:41.394	1 000		3.09
			1 000	3.09
			1 000	3.09
15/05/2026	17:55:03.373	4 303		3.10
			333	3.10
			3 970	3.10
			4 303	3.10
15/05/2026	17:53:33.979	1 560		3.101
			1 560	3.101
			1 560	3.101
15/05/2026	17:52:24.917	2 500		3.102
			2 500	3.102
			2 500	3.102
15/05/2026	17:52:09.497	500		3.11
			500	3.11
			500	3.11
15/05/2026	17:51:16.480	1		3.1005
			1	3.1005
			1	3.1005
15/05/2026	17:44:07.866	517		3.109
			517	3.109
			517	3.109
15/05/2026	17:43:11.559	100		3.109
			100	3.109
			100	3.109
15/05/2026	17:42:15.818	2 800		3.1005
			2 800	3.1005
			2 800	3.1005
15/05/2026	17:35:21.087	2 000		3.101
			2 000	3.101
			2 000	3.101
15/05/2026	17:35:12.651	6 000		3.101
			6 000	3.101
			6 000	3.101
15/05/2026	17:33:46.165	285		3.102
			285	3.102
			285	3.102
15/05/2026	17:33:32.150	900		3.118
			900	3.118
			900	3.118
15/05/2026	17:31:31.135	500		3.1265
			500	3.1265
			500	3.1265
15/05/2026	17:30:58.517	45		3.118
			45	3.118
			45	3.118
15/05/2026	17:29:25.786	109		3.1095
			109	3.1095
			109	3.1095
15/05/2026	17:29:04.536	3 000		3.1095
			3 000	3.1095
			3 000	3.1095
15/05/2026	17:24:57.354	648		3.095
			648	3.095
			648	3.095
15/05/2026	17:24:10.223	60		3.0955
			60	3.0955
			60	3.0955

> >>

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: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice