Rolls Royce Holdings PLC

181

170

18.20

Date Time Volume Order Volume Price
14/08/2026 21:55:10.503 600   18.20
      600 18.20
      600 18.20
14/08/2026 21:47:31.538 800   18.25
      800 18.25
      800 18.25
14/08/2026 21:44:10.389 1 600   18.298
      1 600 18.298
      200 18.298
      1 300 18.298
      100 18.298
14/08/2026 21:43:27.512 400   18.164
      400 18.164
      400 18.164
14/08/2026 21:42:52.241 20   18.164
      20 18.164
      20 18.164
14/08/2026 21:16:17.447 100   18.16
      100 18.16
      100 18.16
14/08/2026 20:46:43.764 845   18.13
      845 18.13
      845 18.13
14/08/2026 20:46:18.490 275   18.128
      275 18.128
      275 18.128
14/08/2026 20:30:00.336 1   18.128
      1 18.128
      1 18.128
14/08/2026 20:14:46.106 150   18.128
      150 18.128
      150 18.128
14/08/2026 20:08:44.470 58   18.104
      58 18.104
      58 18.104
14/08/2026 20:04:19.676 1   18.128
      1 18.128
      1 18.128
14/08/2026 19:49:44.110 25   18.128
      25 18.128
      25 18.128
14/08/2026 19:40:04.770 120   18.128
      120 18.128
      120 18.128
14/08/2026 19:36:47.784 100   18.098
      100 18.098
      100 18.098
14/08/2026 19:33:27.216 1   18.128
      1 18.128
      1 18.128
14/08/2026 19:29:03.159 1   18.128
      1 18.128
      1 18.128
14/08/2026 19:06:08.123 1   18.128
      1 18.128
      1 18.128
14/08/2026 19:03:47.441 50   18.128
      50 18.128
      50 18.128
14/08/2026 18:57:09.754 250   18.128
      250 18.128
      250 18.128
14/08/2026 18:54:07.055 400   18.104
      400 18.104
      400 18.104
14/08/2026 18:51:24.915 1   18.06
      1 18.06
      1 18.06
14/08/2026 18:39:50.793 50   18.104
      50 18.104
      50 18.104
14/08/2026 18:39:35.654 37   18.104
      37 18.104
      37 18.104
14/08/2026 18:35:03.780 50   18.102
      50 18.102
      50 18.102
14/08/2026 18:33:51.897 50   18.102
      50 18.102
      50 18.102
14/08/2026 18:26:56.293 200   18.052
      200 18.052
      200 18.052
14/08/2026 18:24:58.904 400   18.086
      400 18.086
      400 18.086
14/08/2026 18:03:08.867 2   18.082
      2 18.082
      2 18.082
14/08/2026 17:47:01.883 1   18.076
      1 18.076
      1 18.076
14/08/2026 17:36:06.505 128   18.08
      128 18.08
      128 18.08
14/08/2026 17:33:39.272 1   18.08
      1 18.08
      1 18.08
14/08/2026 17:32:45.225 4   18.08
      4 18.08
      4 18.08
14/08/2026 17:32:45.145 1   18.08
      1 18.08
      1 18.08
14/08/2026 17:26:31.035 111   18.058
      111 18.058
      111 18.058
14/08/2026 17:16:57.909 14   18.046
      14 18.046
      14 18.046
14/08/2026 17:15:01.234 200   18.072
      200 18.072
      200 18.072
14/08/2026 17:14:48.350 104   18.062
      104 18.062
      104 18.062
14/08/2026 17:11:01.576 200   18.07
      200 18.07
      200 18.07
14/08/2026 17:06:20.836 156   18.092
      156 18.092
      156 18.092
14/08/2026 17:02:25.839 60   18.092
      60 18.092
      60 18.092
14/08/2026 17:00:41.286 125   18.108
      125 18.108
      125 18.108
14/08/2026 16:59:10.087 200   18.104
      200 18.104
      200 18.104
14/08/2026 16:55:46.647 2   18.092
      2 18.092
      2 18.092
14/08/2026 16:51:27.765 27   18.10
      27 18.10
      27 18.10
14/08/2026 16:50:11.052 155   18.086
      155 18.086
      155 18.086
14/08/2026 16:48:07.208 220   18.084
      220 18.084
      220 18.084
14/08/2026 16:46:11.693 60   18.082
      60 18.082
      60 18.082
14/08/2026 16:39:34.837 229   18.114
      229 18.114
      229 18.114
14/08/2026 16:38:45.383 50   18.106
      50 18.106
      50 18.106
14/08/2026 16:36:10.754 3   18.112
      3 18.112
      3 18.112
14/08/2026 16:33:58.865 130   18.092
      130 18.092
      130 18.092
14/08/2026 16:29:50.503 110   18.108
      110 18.108
      110 18.108
14/08/2026 16:28:41.761 100   18.092
      100 18.092
      100 18.092
14/08/2026 16:26:49.709 70   18.102
      70 18.102
      70 18.102
14/08/2026 16:25:48.601 25   18.102
      25 18.102
      25 18.102
14/08/2026 16:25:19.563 75   18.096
      75 18.096
      75 18.096
14/08/2026 16:22:40.913 2   18.09
      2 18.09
      2 18.09
14/08/2026 16:21:47.464 388   18.092
      388 18.092
      388 18.092
14/08/2026 16:18:04.422 25   18.132
      25 18.132
      25 18.132
14/08/2026 16:15:43.860 547   18.144
      547 18.144
      547 18.144
14/08/2026 16:13:43.710 304   18.15
      304 18.15
      304 18.15
14/08/2026 16:11:47.279 80   18.09
      80 18.09
      80 18.09
14/08/2026 16:07:29.005 179   18.066
      179 18.066
      179 18.066
14/08/2026 16:06:52.838 295   18.06
      295 18.06
      295 18.06
14/08/2026 16:05:20.747 120   18.048
      120 18.048
      120 18.048
14/08/2026 16:00:07.654 2   18.088
      2 18.088
      2 18.088
14/08/2026 15:56:51.927 5   18.044
      5 18.044
      5 18.044
14/08/2026 15:56:16.300 199   18.042
      199 18.042
      199 18.042
14/08/2026 15:50:09.614 427   18.054
      427 18.054
      427 18.054
14/08/2026 15:43:23.695 252   18.038
      252 18.038
      252 18.038
14/08/2026 15:36:23.616 900   18.062
      900 18.062
      900 18.062
14/08/2026 15:30:14.290 382   18.06
      382 18.06
      382 18.06
14/08/2026 15:19:17.712 4   18.04
      4 18.04
      4 18.04
14/08/2026 15:03:06.833 10   18.062
      10 18.062
      10 18.062
14/08/2026 15:02:07.100 4   18.062
      4 18.062
      4 18.062
14/08/2026 14:53:08.634 4   18.07
      4 18.07
      4 18.07
14/08/2026 14:50:08.956 100   18.07
      100 18.07
      100 18.07
14/08/2026 14:32:26.006 220   18.086
      220 18.086
      220 18.086
14/08/2026 14:31:56.663 120   18.09
      120 18.09
      120 18.09
14/08/2026 14:28:07.803 276   18.068
      276 18.068
      276 18.068
14/08/2026 14:18:38.902 300   18.08
      300 18.08
      300 18.08
14/08/2026 14:16:37.823 85   18.082
      85 18.082
      85 18.082
14/08/2026 14:13:31.622 900   18.082
      900 18.082
      900 18.082
14/08/2026 14:03:54.081 45   18.096
      45 18.096
      45 18.096
14/08/2026 14:03:22.664 342   18.10
      222 18.10
      342 18.10
      120 18.10
14/08/2026 14:01:39.500 100   18.114
      100 18.114
      100 18.114
14/08/2026 14:01:04.510 40   18.112
      40 18.112
      40 18.112
14/08/2026 13:52:31.860 70   18.132
      70 18.132
      70 18.132
14/08/2026 13:44:17.820 65   18.132
      65 18.132
      65 18.132
14/08/2026 13:40:01.044 100   18.15
      100 18.15
      100 18.15
14/08/2026 13:37:21.180 71   18.16
      71 18.16
      71 18.16
14/08/2026 13:35:40.237 600   18.16
      600 18.16
      600 18.16
14/08/2026 13:35:18.304 900   18.16
      900 18.16
      900 18.16
14/08/2026 13:34:33.220 69   18.142
      69 18.142
      69 18.142
14/08/2026 13:32:48.806 3   18.16
      3 18.16
      3 18.16
14/08/2026 13:30:50.765 100   18.16
      100 18.16
      100 18.16
14/08/2026 13:09:38.646 73   18.132
      73 18.132
      73 18.132
14/08/2026 12:59:16.681 180   18.15
      180 18.15
      180 18.15
14/08/2026 12:58:26.809 55   18.144
      55 18.144
      55 18.144
14/08/2026 12:45:16.984 95   18.12
      95 18.12
      95 18.12
14/08/2026 12:44:46.093 123   18.122
      123 18.122
      42 18.122
      81 18.122
14/08/2026 12:40:46.287 282   18.148
      282 18.148
      282 18.148
14/08/2026 12:22:49.223 30   18.118
      30 18.118
      30 18.118
14/08/2026 12:12:53.712 600   18.13
      600 18.13
      600 18.13
14/08/2026 12:03:10.487 65   18.128
      65 18.128
      65 18.128
14/08/2026 11:56:19.049 101   18.128
      101 18.128
      101 18.128
14/08/2026 11:50:07.563 75   18.146
      75 18.146
      75 18.146
14/08/2026 11:48:04.422 115   18.136
      115 18.136
      115 18.136
14/08/2026 11:46:14.568 174   18.138
      174 18.138
      174 18.138
14/08/2026 11:36:33.074 90   18.116
      90 18.116
      90 18.116
14/08/2026 11:35:20.522 200   18.116
      200 18.116
      200 18.116
14/08/2026 11:33:01.015 120   18.108
      120 18.108
      120 18.108
14/08/2026 11:28:39.763 4 100   18.09
      4 100 18.09
      4 100 18.09
14/08/2026 11:28:26.407 900   18.086
      900 18.086
      900 18.086
14/08/2026 11:26:16.201 223   18.096
      223 18.096
      223 18.096
14/08/2026 11:24:51.473 79   18.10
      79 18.10
      79 18.10
14/08/2026 11:21:44.352 71   18.072
      71 18.072
      71 18.072
14/08/2026 11:19:21.727 222   18.07
      222 18.07
      222 18.07
14/08/2026 11:19:07.437 777   18.074
      777 18.074
      777 18.074
14/08/2026 11:10:14.307 179   18.05
      179 18.05
      179 18.05
14/08/2026 11:10:00.852 115   18.044
      115 18.044
      115 18.044
14/08/2026 11:07:35.681 379   18.048
      379 18.048
      379 18.048
14/08/2026 11:05:02.649 198   18.06
      198 18.06
      198 18.06
14/08/2026 11:03:56.910 10   18.034
      10 18.034
      10 18.034
14/08/2026 10:42:32.191 2   18.074
      2 18.074
      2 18.074
14/08/2026 10:35:15.745 400   18.032
      400 18.032
      400 18.032
14/08/2026 10:30:40.437 600   18.06
      600 18.06
      600 18.06
14/08/2026 10:23:07.633 1   18.01
      1 18.01
      1 18.01
14/08/2026 10:13:53.353 200   18.012
      200 18.012
      200 18.012
14/08/2026 09:58:06.326 60   18.046
      60 18.046
      60 18.046
14/08/2026 09:57:09.871 30   18.06
      30 18.06
      30 18.06
14/08/2026 09:54:00.413 166   18.034
      166 18.034
      166 18.034
14/08/2026 09:45:58.613 74   17.992
      74 17.992
      74 17.992
14/08/2026 09:44:22.757 26   18.02
      26 18.02
      26 18.02
14/08/2026 09:38:04.473 61   17.984
      61 17.984
      61 17.984
14/08/2026 09:34:21.864 6   18.03
      6 18.03
      6 18.03
14/08/2026 09:33:12.782 8   18.02
      8 18.02
      8 18.02
14/08/2026 09:32:04.650 275   18.03
      189 18.03
      86 18.03
      275 18.03
14/08/2026 09:30:25.644 33   18.00
      33 18.00
      33 18.00
14/08/2026 09:25:16.757 50   17.99
      50 17.99
      50 17.99
14/08/2026 09:16:54.639 1   17.97
      1 17.97
      1 17.97
14/08/2026 09:16:29.311 12   17.96
      12 17.96
      12 17.96
14/08/2026 09:10:59.133 30   18.018
      30 18.018
      30 18.018
14/08/2026 09:09:59.436 900   17.98
      900 17.98
      900 17.98
14/08/2026 09:07:19.736 201   17.99
      100 17.99
      201 17.99
      101 17.99
14/08/2026 09:07:04.913 900   17.99
      900 17.99
      1 17.99
      899 17.99
14/08/2026 08:47:25.203 49   18.102
      49 18.102
      49 18.102
14/08/2026 08:42:56.156 9   18.102
      9 18.102
      9 18.102
14/08/2026 08:33:29.751 500   18.12
      500 18.12
      500 18.12
14/08/2026 08:32:47.278 310   18.122
      310 18.122
      310 18.122
14/08/2026 08:31:48.746 310   18.122
      310 18.122
      310 18.122
14/08/2026 08:27:25.070 22   18.19
      22 18.19
      22 18.19
14/08/2026 08:23:55.686 310   18.156
      310 18.156
      310 18.156
14/08/2026 08:23:51.817 310   18.156
      310 18.156
      310 18.156
14/08/2026 08:22:25.946 165   18.198
      165 18.198
      165 18.198
14/08/2026 08:20:43.946 36   18.154
      36 18.154
      36 18.154
14/08/2026 08:10:05.536 8   18.152
      8 18.152
      8 18.152
14/08/2026 08:09:19.012 83   18.152
      83 18.152
      83 18.152
14/08/2026 08:08:42.463 200   18.198
      200 18.198
      200 18.198
14/08/2026 08:07:55.456 310   18.122
      310 18.122
      310 18.122
14/08/2026 08:04:30.928 11   18.162
      11 18.162
      11 18.162
14/08/2026 08:00:09.482 25   18.122
      25 18.122
      25 18.122
14/08/2026 07:56:17.962 55   18.172
      55 18.172
      55 18.172
14/08/2026 07:51:50.179 1   18.17
      1 18.17
      1 18.17
14/08/2026 07:45:51.408 310   18.122
      310 18.122
      310 18.122
14/08/2026 07:34:36.414 20   18.122
      20 18.122
      20 18.122
14/08/2026 07:31:03.833 1   18.17
      1 18.17
      1 18.17
14/08/2026 07:30:06.515 310   18.122
      310 18.122
      310 18.122
14/08/2026 07:30:01.352 71   18.172
      3 18.172
      48 18.172
      20 18.172
      39 18.172
      8 18.172
      16 18.172
      8 18.172
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)