Tradegate BSX

Netflix.com Inc.

505

383

85.50

Date	Time	Volume	Order Volume	Price
02/04/2026	21:59:27.204	16		85.50
			16	85.50
			16	85.50
02/04/2026	21:59:15.280	347		85.50
			347	85.50
			20	85.50
			120	85.50
			169	85.50
			38	85.50
02/04/2026	21:58:48.099	80		85.47
			80	85.47
			80	85.47
02/04/2026	21:58:47.338	50		85.55
			3	85.55
			25	85.55
			18	85.55
			4	85.55
			50	85.55
02/04/2026	21:58:46.485	10		85.47
			10	85.47
			10	85.47
02/04/2026	21:58:22.904	72		85.47
			72	85.47
			72	85.47
02/04/2026	21:57:44.398	37		85.40
			37	85.40
			37	85.40
02/04/2026	21:57:04.634	40		85.46
			40	85.46
			40	85.46
02/04/2026	21:56:29.757	10		85.48
			10	85.48
			10	85.48
02/04/2026	21:55:18.615	37		85.42
			37	85.42
			37	85.42
02/04/2026	21:55:01.304	186		85.32
			186	85.32
			186	85.32
02/04/2026	21:54:41.083	322		85.20
			100	85.20
			22	85.20
			200	85.20
			322	85.20
02/04/2026	21:54:21.204	58		85.02
			58	85.02
			58	85.02
02/04/2026	21:54:20.804	120		85.02
			120	85.02
			120	85.02
02/04/2026	21:53:41.664	1		84.97
			1	84.97
			1	84.97
02/04/2026	21:52:50.084	20		84.99
			20	84.99
			20	84.99
02/04/2026	21:49:18.013	25		84.86
			25	84.86
			25	84.86
02/04/2026	21:48:59.432	13		84.97
			13	84.97
			13	84.97
02/04/2026	21:48:06.238	25		85.00
			25	85.00
			25	85.00
02/04/2026	21:46:02.373	115		84.92
			115	84.92
			115	84.92
02/04/2026	21:44:48.665	6		84.92
			6	84.92
			6	84.92
02/04/2026	21:42:44.924	10		84.95
			10	84.95
			10	84.95
02/04/2026	21:42:13.049	30		84.93
			30	84.93
			30	84.93
02/04/2026	21:41:00.321	42		84.95
			42	84.95
			42	84.95
02/04/2026	21:39:51.175	150		84.97
			150	84.97
			150	84.97
02/04/2026	21:39:16.505	96		85.01
			10	85.01
			86	85.01
			96	85.01
02/04/2026	21:38:00.324	21		84.86
			21	84.86
			21	84.86
02/04/2026	21:37:46.701	1 384		84.84
			1 384	84.84
			1 384	84.84
02/04/2026	21:37:39.382	1 500		84.84
			1 500	84.84
			1 500	84.84
02/04/2026	21:30:22.600	25		84.79
			25	84.79
			25	84.79
02/04/2026	21:30:17.170	11		84.77
			11	84.77
			11	84.77
02/04/2026	21:29:49.228	26		84.70
			26	84.70
			26	84.70
02/04/2026	21:25:17.326	145		84.70
			145	84.70
			145	84.70
02/04/2026	21:14:26.349	25		84.78
			25	84.78
			25	84.78
02/04/2026	21:13:49.102	175		84.80
			175	84.80
			175	84.80
02/04/2026	21:08:28.121	2		84.81
			2	84.81
			2	84.81
02/04/2026	21:07:33.704	20		84.83
			20	84.83
			20	84.83
02/04/2026	21:05:03.713	175		84.79
			175	84.79
			175	84.79
02/04/2026	21:04:15.851	15		84.81
			15	84.81
			15	84.81
02/04/2026	21:01:49.193	6		84.73
			6	84.73
			6	84.73
02/04/2026	20:44:34.951	3		84.56
			3	84.56
			3	84.56
02/04/2026	20:40:27.888	80		84.54
			80	84.54
			80	84.54
02/04/2026	20:36:02.952	6		84.67
			6	84.67
			6	84.67
02/04/2026	20:34:05.438	1		84.69
			1	84.69
			1	84.69
02/04/2026	20:33:13.309	10		84.66
			10	84.66
			10	84.66
02/04/2026	20:31:29.493	4		84.64
			4	84.64
			4	84.64
02/04/2026	20:29:27.012	1		84.76
			1	84.76
			1	84.76
02/04/2026	20:27:52.974	7		84.68
			7	84.68
			7	84.68
02/04/2026	20:23:26.216	1		84.77
			1	84.77
			1	84.77
02/04/2026	20:20:35.374	400		84.68
			400	84.68
			400	84.68
02/04/2026	20:19:43.838	120		84.75
			120	84.75
			120	84.75
02/04/2026	20:15:25.280	23		84.73
			23	84.73
			23	84.73
02/04/2026	20:13:52.244	20		84.79
			20	84.79
			20	84.79
02/04/2026	20:11:52.359	61		84.97
			61	84.97
			61	84.97
02/04/2026	20:10:00.322	29		84.86
			29	84.86
			29	84.86
02/04/2026	20:09:53.094	5		84.95
			5	84.95
			5	84.95
02/04/2026	20:09:11.505	45		84.82
			45	84.82
			45	84.82
02/04/2026	20:07:48.727	60		84.86
			60	84.86
			60	84.86
02/04/2026	20:06:15.572	5		84.86
			5	84.86
			5	84.86
02/04/2026	20:05:09.666	1		84.97
			1	84.97
			1	84.97
02/04/2026	20:04:57.683	1		84.89
			1	84.89
			1	84.89
02/04/2026	19:56:57.578	30		84.87
			30	84.87
			30	84.87
02/04/2026	19:55:25.929	24		84.96
			24	84.96
			24	84.96
02/04/2026	19:55:17.029	18		84.87
			18	84.87
			18	84.87
02/04/2026	19:55:10.040	1		84.96
			1	84.96
			1	84.96
02/04/2026	19:54:45.191	3		84.87
			3	84.87
			3	84.87
02/04/2026	19:54:01.386	30		84.80
			30	84.80
			30	84.80
02/04/2026	19:54:01.353	370		84.80
			370	84.80
			370	84.80
02/04/2026	19:51:55.190	12		84.84
			12	84.84
			12	84.84
02/04/2026	19:45:46.413	2		84.92
			2	84.92
			2	84.92
02/04/2026	19:44:27.891	50		85.04
			50	85.04
			50	85.04
02/04/2026	19:42:16.352	10		84.99
			10	84.99
			10	84.99
02/04/2026	19:41:41.696	15		84.99
			15	84.99
			15	84.99
02/04/2026	19:38:55.625	3		84.99
			3	84.99
			3	84.99
02/04/2026	19:36:25.222	1		84.97
			1	84.97
			1	84.97
02/04/2026	19:33:15.834	77		84.98
			77	84.98
			77	84.98
02/04/2026	19:33:15.471	120		85.07
			120	85.07
			120	85.07
02/04/2026	19:32:34.948	1		85.07
			1	85.07
			1	85.07
02/04/2026	19:29:30.924	225		85.04
			225	85.04
			225	85.04
02/04/2026	19:29:27.140	58		85.04
			58	85.04
			58	85.04
02/04/2026	19:26:42.994	10		85.04
			10	85.04
			10	85.04
02/04/2026	19:22:37.891	10		85.15
			10	85.15
			10	85.15
02/04/2026	19:22:36.471	60		85.06
			60	85.06
			60	85.06
02/04/2026	19:20:32.316	100		85.08
			100	85.08
			100	85.08
02/04/2026	19:20:32.012	30		85.17
			30	85.17
			30	85.17
02/04/2026	19:20:23.694	40		85.05
			40	85.05
			40	85.05
02/04/2026	19:19:34.031	14		85.02
			14	85.02
			14	85.02
02/04/2026	19:18:48.613	20		85.04
			20	85.04
			20	85.04
02/04/2026	19:18:15.901	38		84.93
			38	84.93
			38	84.93
02/04/2026	19:17:11.970	115		84.97
			115	84.97
			115	84.97
02/04/2026	19:17:00.491	2		85.03
			2	85.03
			2	85.03
02/04/2026	19:15:35.614	30		85.04
			30	85.04
			30	85.04
02/04/2026	19:14:41.892	112		85.06
			112	85.06
			112	85.06
02/04/2026	19:14:41.507	90		85.06
			90	85.06
			90	85.06
02/04/2026	19:13:31.065	100		85.11
			100	85.11
			82	85.11
			18	85.11
02/04/2026	19:12:08.206	50		85.02
			50	85.02
			50	85.02
02/04/2026	19:11:43.525	2		85.06
			2	85.06
			2	85.06
02/04/2026	19:10:56.257	35		85.04
			35	85.04
			35	85.04
02/04/2026	19:10:20.267	17		85.15
			17	85.15
			17	85.15
02/04/2026	19:10:02.453	253		85.00
			253	85.00
			253	85.00
02/04/2026	19:10:02.009	1 853		85.00
			10	85.00
			19	85.00
			9	85.00
			15	85.00
			23	85.00
			49	85.00
			2	85.00
			62	85.00
			50	85.00
			37	85.00
			32	85.00
			50	85.00
			353	85.00
			30	85.00
			5	85.00
			593	85.00
			120	85.00
			30	85.00
			1 500	85.00
			71	85.00
			170	85.00
			64	85.00
			3	85.00
			55	85.00
			60	85.00
			174	85.00
			2	85.00
			15	85.00
			33	85.00
			45	85.00
			20	85.00
			5	85.00
02/04/2026	19:09:56.241	1 866		85.00
			37	85.00
			32	85.00
			32	85.00
			17	85.00
			38	85.00
			82	85.00
			47	85.00
			40	85.00
			47	85.00
			21	85.00
			54	85.00
			12	85.00
			60	85.00
			26	85.00
			166	85.00
			28	85.00
			75	85.00
			83	85.00
			20	85.00
			152	85.00
			1 500	85.00
			35	85.00
			44	85.00
			26	85.00
			366	85.00
			39	85.00
			16	85.00
			41	85.00
			39	85.00
			25	85.00
			66	85.00
			38	85.00
			31	85.00
			29	85.00
			77	85.00
			55	85.00
			70	85.00
			13	85.00
			42	85.00
			32	85.00
			41	85.00
			38	85.00
02/04/2026	19:08:25.460	1 500		85.00
			61	85.00
			83	85.00
			33	85.00
			101	85.00
			42	85.00
			24	85.00
			184	85.00
			33	85.00
			17	85.00
			134	85.00
			28	85.00
			250	85.00
			33	85.00
			93	85.00
			37	85.00
			32	85.00
			1 500	85.00
			41	85.00
			69	85.00
			119	85.00
			50	85.00
			36	85.00
02/04/2026	19:06:25.648	3		84.95
			3	84.95
			3	84.95
02/04/2026	19:05:54.987	70		84.97
			70	84.97
			70	84.97
02/04/2026	19:05:21.508	20		84.99
			20	84.99
			20	84.99
02/04/2026	19:04:25.937	15		84.95
			15	84.95
			15	84.95
02/04/2026	19:04:22.736	60		84.91
			60	84.91
			60	84.91
02/04/2026	19:04:17.862	50		84.89
			50	84.89
			50	84.89
02/04/2026	19:01:36.455	20		84.86
			20	84.86
			20	84.86
02/04/2026	19:01:36.306	15		84.84
			15	84.84
			15	84.84
02/04/2026	18:58:30.031	20		84.71
			20	84.71
			20	84.71
02/04/2026	18:53:12.470	25		84.78
			25	84.78
			25	84.78
02/04/2026	18:52:27.746	100		84.78
			100	84.78
			100	84.78
02/04/2026	18:50:22.372	250		84.73
			250	84.73
			250	84.73
02/04/2026	18:49:13.026	6		84.81
			6	84.81
			6	84.81
02/04/2026	18:45:33.263	3		84.84
			3	84.84
			3	84.84
02/04/2026	18:44:21.483	8		84.76
			8	84.76
			8	84.76
02/04/2026	18:42:17.491	3		84.81
			3	84.81
			3	84.81
02/04/2026	18:36:42.032	32		84.58
			32	84.58
			32	84.58
02/04/2026	18:34:32.611	1		84.61
			1	84.61
			1	84.61
02/04/2026	18:33:57.305	10		84.59
			10	84.59
			10	84.59
02/04/2026	18:32:20.689	31		84.50
			17	84.50
			31	84.50
			14	84.50
02/04/2026	18:31:34.065	354		84.48
			354	84.48
			354	84.48
02/04/2026	18:30:29.779	2		84.55
			2	84.55
			2	84.55
02/04/2026	18:29:37.970	25		84.51
			25	84.51
			25	84.51
02/04/2026	18:28:00.412	35		84.45
			35	84.45
			35	84.45
02/04/2026	18:27:09.530	1		84.48
			1	84.48
			1	84.48
02/04/2026	18:26:55.453	1		84.40
			1	84.40
			1	84.40
02/04/2026	18:26:16.087	30		84.35
			30	84.35
			30	84.35
02/04/2026	18:21:22.167	23		84.38
			23	84.38
			23	84.38
02/04/2026	18:17:50.918	11		84.48
			11	84.48
			11	84.48
02/04/2026	18:16:44.061	70		84.53
			70	84.53
			70	84.53
02/04/2026	18:16:10.052	1		84.53
			1	84.53
			1	84.53
02/04/2026	18:15:52.353	1		84.42
			1	84.42
			1	84.42
02/04/2026	18:13:30.941	10		84.43
			10	84.43
			10	84.43
02/04/2026	18:11:16.793	20		84.43
			20	84.43
			20	84.43
02/04/2026	18:09:09.260	11		84.48
			11	84.48
			11	84.48
02/04/2026	18:05:30.118	6		84.53
			6	84.53
			6	84.53
02/04/2026	18:04:55.394	39		84.54
			39	84.54
			39	84.54
02/04/2026	18:02:43.169	12		84.69
			12	84.69
			12	84.69
02/04/2026	18:00:35.401	10		84.70
			10	84.70
			10	84.70
02/04/2026	18:00:30.247	300		84.66
			300	84.66
			300	84.66
02/04/2026	17:57:02.009	36		84.62
			36	84.62
			36	84.62
02/04/2026	17:56:53.209	400		84.54
			400	84.54
			400	84.54
02/04/2026	17:55:20.706	45		84.58
			45	84.58
			45	84.58
02/04/2026	17:47:30.682	29		84.56
			29	84.56
			29	84.56
02/04/2026	17:46:22.934	1		84.63
			1	84.63
			1	84.63
02/04/2026	17:42:32.187	10		84.48
			10	84.48
			10	84.48
02/04/2026	17:37:34.821	4		84.40
			4	84.40
			4	84.40
02/04/2026	17:37:23.254	50		84.43
			50	84.43
			50	84.43
02/04/2026	17:33:31.618	1		84.43
			1	84.43
			1	84.43
02/04/2026	17:33:20.220	4		84.35
			4	84.35
			4	84.35
02/04/2026	17:30:33.360	39		84.51
			39	84.51
			39	84.51
02/04/2026	17:29:59.593	3		84.51
			3	84.51
			3	84.51
02/04/2026	17:25:53.297	38		84.48
			38	84.48
			38	84.48
02/04/2026	17:25:31.528	6		84.55
			6	84.55
			6	84.55
02/04/2026	17:24:07.454	5		84.78
			5	84.78
			5	84.78
02/04/2026	17:22:06.205	10		84.60
			10	84.60
			10	84.60
02/04/2026	17:21:36.997	60		84.58
			60	84.58
			60	84.58
02/04/2026	17:19:55.418	40		84.74
			40	84.74
			40	84.74
02/04/2026	17:19:23.126	64		84.69
			64	84.69
			64	84.69
02/04/2026	17:15:03.949	20		84.70
			20	84.70
			20	84.70
02/04/2026	17:12:35.789	1		84.50
			1	84.50
			1	84.50
02/04/2026	17:11:21.148	5		84.44
			5	84.44
			5	84.44
02/04/2026	17:08:58.834	22		84.18
			22	84.18
			22	84.18
02/04/2026	17:07:57.767	15		84.19
			15	84.19
			15	84.19
02/04/2026	17:06:48.759	10		84.37
			10	84.37
			10	84.37
02/04/2026	17:04:03.701	1		84.22
			1	84.22
			1	84.22
02/04/2026	17:02:57.555	50		84.20
			50	84.20
			50	84.20
02/04/2026	17:01:17.991	5		84.22
			5	84.22
			5	84.22
02/04/2026	16:59:56.709	2		84.41
			2	84.41
			2	84.41
02/04/2026	16:58:30.226	357		84.47
			357	84.47
			357	84.47
02/04/2026	16:58:17.404	100		84.49
			100	84.49
			100	84.49
02/04/2026	16:57:24.423	2		84.40
			2	84.40
			2	84.40
02/04/2026	16:57:07.100	20		84.38
			20	84.38
			20	84.38
02/04/2026	16:56:01.900	50		84.45
			25	84.45
			50	84.45
			25	84.45
02/04/2026	16:53:28.277	60		84.43
			60	84.43
			60	84.43
02/04/2026	16:53:24.865	29		84.43
			29	84.43
			29	84.43
02/04/2026	16:51:41.929	60		84.37
			60	84.37
			60	84.37
02/04/2026	16:49:53.621	2		84.53
			2	84.53
			2	84.53
02/04/2026	16:49:05.919	1		84.42
			1	84.42
			1	84.42
02/04/2026	16:48:37.244	50		84.41
			50	84.41
			50	84.41
02/04/2026	16:48:32.848	15		84.39
			15	84.39
			15	84.39
02/04/2026	16:47:35.177	30		84.65
			30	84.65
			30	84.65
02/04/2026	16:46:55.383	39		84.59
			39	84.59
			39	84.59
02/04/2026	16:46:16.980	50		84.57
			50	84.57
			50	84.57
02/04/2026	16:46:03.828	4		84.55
			4	84.55
			4	84.55
02/04/2026	16:45:43.107	174		84.63
			174	84.63
			174	84.63
02/04/2026	16:45:14.935	500		84.50
			500	84.50
			500	84.50
02/04/2026	16:45:12.824	12		84.47
			12	84.47
			12	84.47
02/04/2026	16:45:11.096	25		84.45
			25	84.45
			25	84.45
02/04/2026	16:42:54.537	30		84.11
			30	84.11
			30	84.11
02/04/2026	16:41:01.535	32		84.00
			32	84.00
			32	84.00
02/04/2026	16:40:31.719	30		84.03
			30	84.03
			30	84.03
02/04/2026	16:39:59.705	26		84.12
			26	84.12
			26	84.12
02/04/2026	16:39:53.967	30		84.23
			30	84.23
			30	84.23
02/04/2026	16:39:52.745	60		84.23
			60	84.23
			60	84.23
02/04/2026	16:39:51.484	10		84.15
			10	84.15
			10	84.15
02/04/2026	16:39:30.895	1		84.20
			1	84.20
			1	84.20
02/04/2026	16:37:44.904	450		84.25
			400	84.25
			50	84.25
			450	84.25
02/04/2026	16:37:21.551	30		84.24
			30	84.24
			30	84.24
02/04/2026	16:37:16.692	100		84.19
			100	84.19
			100	84.19
02/04/2026	16:37:15.162	25		84.12
			25	84.12
			25	84.12
02/04/2026	16:36:57.552	1		84.11
			1	84.11
			1	84.11
02/04/2026	16:35:48.009	12		83.98
			12	83.98
			12	83.98
02/04/2026	16:35:01.306	253		84.00
			100	84.00
			50	84.00
			40	84.00
			253	84.00
			13	84.00
			2	84.00
			40	84.00
			8	84.00
02/04/2026	16:35:01.131	100		83.99
			100	83.99
			100	83.99
02/04/2026	16:34:56.719	100		83.99
			100	83.99
			100	83.99
02/04/2026	16:33:21.739	100		83.99
			100	83.99
			100	83.99
02/04/2026	16:31:58.453	25		83.86
			25	83.86
			25	83.86
02/04/2026	16:31:39.483	4		83.87
			4	83.87
			4	83.87
02/04/2026	16:30:59.061	13		83.88
			13	83.88
			13	83.88
02/04/2026	16:29:51.307	11		83.78
			11	83.78
			11	83.78
02/04/2026	16:29:25.742	2		83.82
			2	83.82
			2	83.82
02/04/2026	16:28:07.866	50		83.80
			50	83.80
			50	83.80
02/04/2026	16:24:20.983	47		83.74
			47	83.74
			47	83.74
02/04/2026	16:23:37.598	10		83.78
			10	83.78
			10	83.78
02/04/2026	16:23:00.937	25		83.75
			25	83.75
			25	83.75
02/04/2026	16:21:59.361	340		83.57
			340	83.57
			340	83.57
02/04/2026	16:21:00.217	1 000		83.50
			1 000	83.50
			1 000	83.50
02/04/2026	16:20:20.207	74		83.38
			74	83.38
			74	83.38
02/04/2026	16:18:05.831	30		83.33
			30	83.33
			30	83.33
02/04/2026	16:15:48.536	12		83.30
			12	83.30
			12	83.30
02/04/2026	16:14:49.640	1		83.27
			1	83.27
			1	83.27
02/04/2026	16:13:38.316	178		83.23
			178	83.23
			178	83.23
02/04/2026	16:13:25.435	100		83.16
			100	83.16
			100	83.16
02/04/2026	16:11:22.040	70		83.14
			70	83.14
			70	83.14
02/04/2026	16:08:56.612	20		83.15
			20	83.15
			20	83.15
02/04/2026	16:08:35.654	3		83.10
			3	83.10
			3	83.10
02/04/2026	16:03:47.949	10		83.11
			10	83.11
			10	83.11
02/04/2026	16:00:01.249	1		83.07
			1	83.07
			1	83.07
02/04/2026	15:59:36.916	5		83.09
			5	83.09
			5	83.09
02/04/2026	15:58:02.123	200		83.07
			200	83.07
			200	83.07
02/04/2026	15:57:29.646	130		83.00
			130	83.00
			130	83.00
02/04/2026	15:56:55.219	1		82.98
			1	82.98
			1	82.98
02/04/2026	15:55:18.221	200		83.00
			200	83.00
			200	83.00
02/04/2026	15:53:36.462	25		82.98
			25	82.98
			25	82.98
02/04/2026	15:53:30.824	60		83.00
			60	83.00
			60	83.00
02/04/2026	15:53:14.486	10		83.05
			10	83.05
			10	83.05
02/04/2026	15:50:41.436	10		83.04
			10	83.04
			10	83.04
02/04/2026	15:43:44.095	3		83.18
			3	83.18
			3	83.18
02/04/2026	15:43:17.073	100		83.14
			100	83.14
			100	83.14
02/04/2026	15:38:38.938	63		83.26
			63	83.26
			63	83.26
02/04/2026	15:36:56.089	12		83.57
			12	83.57
			12	83.57
02/04/2026	15:36:26.650	1		83.72
			1	83.72
			1	83.72
02/04/2026	15:35:55.324	247		83.78
			247	83.78
			247	83.78
02/04/2026	15:35:51.792	207		83.66
			207	83.66
			207	83.66
02/04/2026	15:35:17.414	5		83.50
			5	83.50
			5	83.50
02/04/2026	15:34:57.527	20		83.47
			20	83.47
			20	83.47
02/04/2026	15:34:53.230	10		83.40
			10	83.40
			10	83.40
02/04/2026	15:34:40.858	4		83.41
			4	83.41
			4	83.41
02/04/2026	15:34:35.512	6		83.33
			6	83.33
			6	83.33
02/04/2026	15:34:29.916	6		83.28
			6	83.28
			6	83.28
02/04/2026	15:33:44.730	14		83.24
			14	83.24
			14	83.24
02/04/2026	15:30:09.944	13		83.20
			13	83.20
			13	83.20
02/04/2026	15:30:08.339	459		83.13
			20	83.13
			20	83.13
			94	83.13
			100	83.13
			459	83.13
			200	83.13
			10	83.13
			15	83.13
02/04/2026	15:27:14.292	20		82.02
			20	82.02
			20	82.02
02/04/2026	15:21:37.433	3		82.35
			3	82.35
			3	82.35
02/04/2026	15:19:24.060	4		82.32
			4	82.32
			4	82.32
02/04/2026	15:15:38.770	75		82.12
			75	82.12
			75	82.12
02/04/2026	15:03:03.223	1		82.17
			1	82.17
			1	82.17
02/04/2026	15:00:57.057	23		82.13
			23	82.13
			23	82.13
02/04/2026	14:57:55.961	8		82.27
			8	82.27
			8	82.27
02/04/2026	14:56:04.606	1		82.23
			1	82.23
			1	82.23
02/04/2026	14:54:35.259	48		82.04
			48	82.04
			48	82.04
02/04/2026	14:51:26.890	60		82.16
			60	82.16
			60	82.16
02/04/2026	14:50:47.774	12		82.16
			12	82.16
			12	82.16
02/04/2026	14:48:44.676	50		82.00
			50	82.00
			50	82.00
02/04/2026	14:39:20.810	20		82.05
			20	82.05
			20	82.05
02/04/2026	14:38:11.112	10		82.16
			10	82.16
			10	82.16
02/04/2026	14:37:29.959	10		82.07
			10	82.07
			10	82.07
02/04/2026	14:36:09.246	30		82.13
			30	82.13
			30	82.13
02/04/2026	14:34:42.910	5		82.01
			5	82.01
			5	82.01
02/04/2026	14:13:23.628	30		82.01
			30	82.01
			30	82.01
02/04/2026	14:13:18.547	150		81.85
			150	81.85
			150	81.85
02/04/2026	14:12:42.779	4		81.85
			4	81.85
			4	81.85
02/04/2026	14:08:17.251	5		82.00
			5	82.00
			5	82.00
02/04/2026	14:05:35.164	8		82.04
			8	82.04
			8	82.04
02/04/2026	14:04:42.643	3		82.04
			3	82.04
			3	82.04
02/04/2026	14:03:03.383	2		82.08
			2	82.08
			2	82.08
02/04/2026	13:59:05.768	3		82.36
			3	82.36
			3	82.36
02/04/2026	13:54:32.732	6		82.24
			6	82.24
			6	82.24
02/04/2026	13:51:54.960	15		82.14
			15	82.14
			15	82.14
02/04/2026	13:44:28.173	25		82.15
			25	82.15
			25	82.15
02/04/2026	13:37:37.140	150		82.10
			150	82.10
			150	82.10
02/04/2026	13:37:13.732	500		82.11
			500	82.11
			500	82.11
02/04/2026	13:35:38.065	1		82.37
			1	82.37
			1	82.37
02/04/2026	13:34:50.804	30		82.23
			30	82.23
			30	82.23
02/04/2026	13:34:29.825	15		82.40
			15	82.40
			15	82.40
02/04/2026	13:28:52.964	10		82.16
			10	82.16
			10	82.16
02/04/2026	13:24:04.204	1		82.41
			1	82.41
			1	82.41
02/04/2026	13:20:01.431	6		82.33
			6	82.33
			6	82.33
02/04/2026	13:18:33.883	10		82.28
			10	82.28
			10	82.28
02/04/2026	13:12:45.598	12		82.20
			12	82.20
			12	82.20

> >>

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: 1 568.50
Ask: 1 573.50
Volume: 49 398
-0.57%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice