Rolls Royce Holdings PLC

269

173

16.36

Date Time Volume Order Volume Price
08/10/2026 15:22:50.208 150   16.36
      150 16.36
      150 16.36
08/10/2026 15:22:10.103 356   16.348
      356 16.348
      356 16.348
08/10/2026 15:10:02.587 109   16.272
      109 16.272
      109 16.272
08/10/2026 15:00:38.220 303   16.23
      303 16.23
      303 16.23
08/10/2026 14:59:50.420 185   16.23
      185 16.23
      185 16.23
08/10/2026 14:57:37.931 350   16.248
      350 16.248
      350 16.248
08/10/2026 14:54:22.101 182   16.228
      182 16.228
      182 16.228
08/10/2026 14:51:55.502 100   16.22
      100 16.22
      100 16.22
08/10/2026 14:43:05.738 1 000   16.22
      1 000 16.22
      1 000 16.22
08/10/2026 14:42:30.751 187   16.23
      187 16.23
      187 16.23
08/10/2026 14:39:35.915 62   16.21
      62 16.21
      62 16.21
08/10/2026 14:35:23.384 182   16.22
      182 16.22
      182 16.22
08/10/2026 14:29:04.389 20   16.224
      20 16.224
      20 16.224
08/10/2026 14:27:48.088 182   16.224
      182 16.224
      182 16.224
08/10/2026 14:26:00.390 2   16.204
      2 16.204
      2 16.204
08/10/2026 14:18:23.326 200   16.164
      200 16.164
      200 16.164
08/10/2026 14:18:05.633 2   16.188
      2 16.188
      2 16.188
08/10/2026 14:17:40.735 182   16.188
      182 16.188
      182 16.188
08/10/2026 14:13:17.913 200   16.198
      200 16.198
      200 16.198
08/10/2026 14:10:37.360 2   16.228
      2 16.228
      2 16.228
08/10/2026 14:09:05.340 185   16.228
      185 16.228
      185 16.228
08/10/2026 14:08:47.043 1   16.22
      1 16.22
      1 16.22
08/10/2026 14:03:09.286 129   16.232
      129 16.232
      129 16.232
08/10/2026 13:59:06.398 20   16.262
      20 16.262
      20 16.262
08/10/2026 13:48:45.934 130   16.25
      130 16.25
      130 16.25
08/10/2026 13:46:23.883 250   16.258
      250 16.258
      250 16.258
08/10/2026 13:44:18.242 120   16.198
      120 16.198
      120 16.198
08/10/2026 13:43:03.026 5   16.238
      5 16.238
      5 16.238
08/10/2026 13:31:57.294 1   16.20
      1 16.20
      1 16.20
08/10/2026 13:31:35.577 577   16.20
      577 16.20
      577 16.20
08/10/2026 13:22:50.268 300   16.092
      50 16.092
      250 16.092
      300 16.092
08/10/2026 13:21:56.427 150   16.098
      150 16.098
      150 16.098
08/10/2026 13:18:11.213 1 000   16.106
      1 000 16.106
      1 000 16.106
08/10/2026 13:18:07.993 1 000   16.106
      1 000 16.106
      1 000 16.106
08/10/2026 13:16:29.015 1 000   16.106
      1 000 16.106
      1 000 16.106
08/10/2026 13:12:06.676 206   16.164
      206 16.164
      30 16.164
      176 16.164
08/10/2026 13:09:32.664 12   16.196
      12 16.196
      12 16.196
08/10/2026 13:09:32.593 62   16.196
      62 16.196
      62 16.196
08/10/2026 12:55:41.852 1 000   16.178
      1 000 16.178
      1 000 16.178
08/10/2026 12:55:21.775 7 500   16.174
      7 500 16.174
      7 500 16.174
08/10/2026 12:54:04.560 1 000   16.138
      1 000 16.138
      1 000 16.138
08/10/2026 12:53:52.203 146   16.13
      146 16.13
      146 16.13
08/10/2026 12:47:01.589 1   16.116
      1 16.116
      1 16.116
08/10/2026 12:46:23.320 3   16.094
      3 16.094
      2 16.094
      1 16.094
08/10/2026 12:39:17.195 100   16.104
      100 16.104
      100 16.104
08/10/2026 12:38:27.138 1 000   16.074
      1 000 16.074
      1 000 16.074
08/10/2026 12:36:10.448 150   16.062
      150 16.062
      150 16.062
08/10/2026 12:36:09.255 4 505   16.062
      464 16.062
      80 16.062
      4 505 16.062
      3 941 16.062
      20 16.062
08/10/2026 12:35:43.556 1 099   16.072
      400 16.072
      1 000 16.072
      696 16.072
      3 16.072
      99 16.072
08/10/2026 12:35:43.436 15   16.072
      15 16.072
      15 16.072
08/10/2026 12:34:31.596 500   16.114
      500 16.114
      500 16.114
08/10/2026 12:31:02.366 155   16.12
      155 16.12
      155 16.12
08/10/2026 12:28:27.354 37   16.176
      37 16.176
      37 16.176
08/10/2026 12:27:44.959 250   16.162
      250 16.162
      250 16.162
08/10/2026 12:27:36.186 250   16.162
      250 16.162
      250 16.162
08/10/2026 12:26:25.958 50   16.13
      50 16.13
      50 16.13
08/10/2026 12:25:13.733 37   16.172
      37 16.172
      37 16.172
08/10/2026 12:21:25.637 1 000   16.202
      1 000 16.202
      1 000 16.202
08/10/2026 12:02:38.301 45   16.22
      5 16.22
      45 16.22
      35 16.22
      5 16.22
08/10/2026 11:59:28.112 20   16.254
      20 16.254
      20 16.254
08/10/2026 11:57:45.804 727   16.264
      727 16.264
      727 16.264
08/10/2026 11:56:56.949 100   16.226
      100 16.226
      100 16.226
08/10/2026 11:51:38.245 164   16.23
      164 16.23
      164 16.23
08/10/2026 11:50:21.052 25   16.192
      25 16.192
      25 16.192
08/10/2026 11:47:56.293 183   16.234
      183 16.234
      183 16.234
08/10/2026 11:43:24.165 782   16.274
      782 16.274
      782 16.274
08/10/2026 11:40:07.798 11   16.23
      11 16.23
      11 16.23
08/10/2026 11:40:07.669 1 000   16.23
      1 000 16.23
      1 000 16.23
08/10/2026 11:39:53.563 1 000   16.236
      1 000 16.236
      1 000 16.236
08/10/2026 11:35:48.484 182   16.262
      182 16.262
      182 16.262
08/10/2026 11:34:27.122 108   16.226
      108 16.226
      108 16.226
08/10/2026 11:31:01.467 20   16.262
      20 16.262
      20 16.262
08/10/2026 11:29:28.262 500   16.25
      500 16.25
      500 16.25
08/10/2026 11:29:23.084 3   16.252
      3 16.252
      3 16.252
08/10/2026 11:29:21.606 500   16.252
      500 16.252
      500 16.252
08/10/2026 11:29:01.511 185   16.282
      185 16.282
      185 16.282
08/10/2026 11:28:04.934 1 120   16.26
      1 120 16.26
      1 120 16.26
08/10/2026 11:17:18.292 55   16.252
      55 16.252
      55 16.252
08/10/2026 11:09:22.350 31   16.248
      31 16.248
      31 16.248
08/10/2026 11:01:38.303 1 000   16.214
      1 000 16.214
      1 000 16.214
08/10/2026 10:59:08.281 669   16.142
      669 16.142
      669 16.142
08/10/2026 10:59:07.955 304   16.184
      304 16.184
      304 16.184
08/10/2026 10:57:41.685 1 498   16.142
      1 498 16.142
      1 498 16.142
08/10/2026 10:57:41.410 2   16.142
      2 16.142
      2 16.142
08/10/2026 10:57:26.091 1 000   16.192
      1 000 16.192
      1 000 16.192
08/10/2026 10:52:01.525 590   16.20
      590 16.20
      590 16.20
08/10/2026 10:50:56.349 550   16.128
      550 16.128
      550 16.128
08/10/2026 10:47:50.089 500   16.182
      500 16.182
      500 16.182
08/10/2026 10:43:27.039 190   16.22
      190 16.22
      190 16.22
08/10/2026 10:42:33.656 182   16.184
      182 16.184
      182 16.184
08/10/2026 10:42:25.252 25   16.136
      25 16.136
      1 16.136
      23 16.136
      1 16.136
08/10/2026 10:41:08.592 347   16.192
      347 16.192
      347 16.192
08/10/2026 10:39:35.585 1   16.202
      1 16.202
      1 16.202
08/10/2026 10:38:07.584 311   16.146
      272 16.146
      311 16.146
      33 16.146
      6 16.146
08/10/2026 10:31:55.164 1 000   16.216
      1 000 16.216
      1 000 16.216
08/10/2026 10:25:38.622 190   16.198
      190 16.198
      190 16.198
08/10/2026 10:24:58.429 1 000   16.198
      1 000 16.198
      1 000 16.198
08/10/2026 10:24:25.943 372   16.254
      372 16.254
      372 16.254
08/10/2026 10:24:05.970 600   16.188
      600 16.188
      600 16.188
08/10/2026 10:22:50.384 300   16.25
      300 16.25
      300 16.25
08/10/2026 10:20:28.522 314   16.252
      314 16.252
      314 16.252
08/10/2026 10:20:18.746 314   16.252
      314 16.252
      314 16.252
08/10/2026 10:18:47.621 98   16.252
      98 16.252
      98 16.252
08/10/2026 10:17:09.387 61   16.28
      61 16.28
      61 16.28
08/10/2026 10:13:59.978 314   16.252
      314 16.252
      314 16.252
08/10/2026 10:13:18.207 57   16.252
      57 16.252
      57 16.252
08/10/2026 10:09:57.143 115   16.252
      115 16.252
      10 16.252
      105 16.252
08/10/2026 10:08:54.880 119   16.252
      119 16.252
      119 16.252
08/10/2026 10:08:02.974 200   16.274
      200 16.274
      200 16.274
08/10/2026 10:04:10.911 50   16.236
      50 16.236
      50 16.236
08/10/2026 10:02:44.062 1   16.24
      1 16.24
      1 16.24
08/10/2026 10:01:36.852 6   16.186
      6 16.186
      5 16.186
      1 16.186
08/10/2026 09:54:51.292 275   16.16
      2 16.16
      30 16.16
      243 16.16
      275 16.16
08/10/2026 09:54:31.727 60   16.222
      60 16.222
      60 16.222
08/10/2026 09:52:14.926 31   16.24
      31 16.24
      31 16.24
08/10/2026 09:51:49.946 450   16.154
      450 16.154
      450 16.154
08/10/2026 09:50:52.783 250   16.15
      250 16.15
      250 16.15
08/10/2026 09:50:52.667 2   16.16
      2 16.16
      1 16.16
      1 16.16
08/10/2026 09:50:52.561 2   16.18
      1 16.18
      2 16.18
      1 16.18
08/10/2026 09:49:19.278 15   16.20
      15 16.20
      15 16.20
08/10/2026 09:49:01.474 396   16.20
      396 16.20
      396 16.20
08/10/2026 09:48:15.569 1   16.20
      1 16.20
      1 16.20
08/10/2026 09:47:01.563 124   16.152
      1 16.152
      1 16.152
      1 16.152
      1 16.152
      1 16.152
      1 16.152
      113 16.152
      1 16.152
      124 16.152
      1 16.152
      1 16.152
      1 16.152
      1 16.152
08/10/2026 09:46:16.256 375   16.156
      145 16.156
      200 16.156
      375 16.156
      30 16.156
08/10/2026 09:46:16.163 420   16.156
      20 16.156
      120 16.156
      400 16.156
      300 16.156
08/10/2026 09:46:14.270 1 302   16.20
      1 16.20
      1 16.20
      1 302 16.20
      500 16.20
      500 16.20
      300 16.20
08/10/2026 09:45:39.056 912   16.202
      1 16.202
      1 16.202
      909 16.202
      912 16.202
      1 16.202
08/10/2026 09:45:17.874 2   16.24
      1 16.24
      2 16.24
      1 16.24
08/10/2026 09:43:03.548 2   16.24
      1 16.24
      2 16.24
      1 16.24
08/10/2026 09:43:03.481 3   16.26
      3 16.26
      1 16.26
      1 16.26
      1 16.26
08/10/2026 09:43:03.337 1   16.28
      1 16.28
      1 16.28
08/10/2026 09:38:40.531 31   16.272
      31 16.272
      31 16.272
08/10/2026 09:36:59.039 721   16.224
      721 16.224
      721 16.224
08/10/2026 09:35:53.147 1   16.232
      1 16.232
      1 16.232
08/10/2026 09:34:40.160 305   16.236
      305 16.236
      305 16.236
08/10/2026 09:30:18.348 1   16.244
      1 16.244
      1 16.244
08/10/2026 09:30:04.287 250   16.244
      250 16.244
      250 16.244
08/10/2026 09:29:12.367 122   16.28
      122 16.28
      122 16.28
08/10/2026 09:28:13.790 307   16.282
      307 16.282
      307 16.282
08/10/2026 09:26:28.644 280   16.338
      280 16.338
      280 16.338
08/10/2026 09:23:15.123 225   16.304
      167 16.304
      58 16.304
      225 16.304
08/10/2026 09:20:43.638 130   16.302
      130 16.302
      130 16.302
08/10/2026 09:13:02.768 1 000   16.25
      1 000 16.25
      1 000 16.25
08/10/2026 09:13:00.272 406   16.25
      406 16.25
      406 16.25
08/10/2026 09:11:32.099 1   16.30
      1 16.30
      1 16.30
08/10/2026 09:11:23.466 2   16.306
      2 16.306
      2 16.306
08/10/2026 09:10:31.413 900   16.318
      900 16.318
      900 16.318
08/10/2026 09:07:58.045 4 324   16.32
      500 16.32
      20 16.32
      1 16.32
      34 16.32
      1 500 16.32
      50 16.32
      70 16.32
      10 16.32
      153 16.32
      10 16.32
      5 16.32
      250 16.32
      500 16.32
      10 16.32
      100 16.32
      24 16.32
      1 471 16.32
      180 16.32
      2 16.32
      9 16.32
      150 16.32
      60 16.32
      64 16.32
      400 16.32
      285 16.32
      1 16.32
      30 16.32
      1 210 16.32
      160 16.32
      1 385 16.32
      4 16.32
08/10/2026 09:07:33.640 1 000   16.30
      109 16.30
      150 16.30
      30 16.30
      5 16.30
      90 16.30
      61 16.30
      6 16.30
      20 16.30
      1 000 16.30
      529 16.30
08/10/2026 08:55:02.560 200   16.512
      200 16.512
      200 16.512
08/10/2026 08:53:47.907 285   16.534
      285 16.534
      285 16.534
08/10/2026 08:52:42.656 60   16.502
      60 16.502
      60 16.502
08/10/2026 08:52:14.471 319   16.502
      319 16.502
      319 16.502
08/10/2026 08:52:12.267 340   16.502
      340 16.502
      340 16.502
08/10/2026 08:51:54.203 341   16.52
      341 16.52
      1 16.52
      340 16.52
08/10/2026 08:49:50.233 160   16.526
      1 16.526
      159 16.526
      160 16.526
08/10/2026 08:44:14.950 234   16.55
      234 16.55
      1 16.55
      233 16.55
08/10/2026 08:31:44.148 24   16.566
      24 16.566
      24 16.566
08/10/2026 08:31:44.053 28   16.566
      1 16.566
      1 16.566
      10 16.566
      28 16.566
      16 16.566
08/10/2026 08:21:32.554 150   16.616
      150 16.616
      150 16.616
08/10/2026 08:18:43.070 60   16.63
      60 16.63
      60 16.63
08/10/2026 08:13:23.218 50   16.632
      50 16.632
      50 16.632
08/10/2026 08:12:44.358 1   16.672
      1 16.672
      1 16.672
08/10/2026 08:07:02.521 20   16.682
      20 16.682
      20 16.682
08/10/2026 08:05:55.627 1   16.636
      1 16.636
      1 16.636
08/10/2026 08:01:33.452 300   16.65
      300 16.65
      198 16.65
      102 16.65
08/10/2026 08:01:15.362 307   16.652
      307 16.652
      307 16.652
08/10/2026 07:54:57.093 89   16.64
      89 16.64
      89 16.64
08/10/2026 07:51:18.797 15   16.686
      15 16.686
      15 16.686
08/10/2026 07:39:45.330 5   16.724
      5 16.724
      5 16.724
08/10/2026 07:39:45.295 1   16.724
      1 16.724
      1 16.724
08/10/2026 07:30:14.431 1   16.728
      1 16.728
      1 16.728
08/10/2026 07:30:09.729 100   16.686
      100 16.686
      67 16.686
      30 16.686
      3 16.686
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)