Rolls Royce Holdings PLC

136

116

14.94

Date Time Volume Order Volume Price
16/02/2026 13:33:59.767 327   14.94
      327 14.94
      327 14.94
16/02/2026 13:29:55.892 61   14.90
      61 14.90
      61 14.90
16/02/2026 13:29:06.398 1 100   14.94
      1 100 14.94
      1 100 14.94
16/02/2026 13:28:57.677 735   14.94
      735 14.94
      735 14.94
16/02/2026 13:25:33.080 320   14.92
      320 14.92
      320 14.92
16/02/2026 13:21:45.472 72   14.92
      72 14.92
      72 14.92
16/02/2026 13:20:18.842 335   14.92
      335 14.92
      335 14.92
16/02/2026 13:15:18.477 41   14.92
      41 14.92
      41 14.92
16/02/2026 13:02:33.410 10   14.92
      10 14.92
      10 14.92
16/02/2026 12:57:56.821 200   14.94
      200 14.94
      200 14.94
16/02/2026 12:50:50.762 79   14.90
      79 14.90
      79 14.90
16/02/2026 12:37:18.492 235   14.92
      235 14.92
      235 14.92
16/02/2026 12:29:18.616 500   14.92
      500 14.92
      500 14.92
16/02/2026 12:10:29.127 2   14.90
      2 14.90
      2 14.90
16/02/2026 12:09:59.416 169   14.90
      169 14.90
      169 14.90
16/02/2026 12:05:27.715 62   14.92
      62 14.92
      62 14.92
16/02/2026 12:00:30.244 1 000   14.90
      1 000 14.90
      1 000 14.90
16/02/2026 12:00:12.977 700   14.90
      700 14.90
      700 14.90
16/02/2026 11:59:40.912 10   14.90
      10 14.90
      10 14.90
16/02/2026 11:58:58.407 250   14.88
      250 14.88
      250 14.88
16/02/2026 11:58:27.816 1 100   14.90
      1 100 14.90
      1 100 14.90
16/02/2026 11:55:06.805 100   14.86
      100 14.86
      100 14.86
16/02/2026 11:54:53.671 335   14.90
      335 14.90
      335 14.90
16/02/2026 11:54:43.476 138   14.88
      138 14.88
      138 14.88
16/02/2026 11:54:24.665 300   14.90
      300 14.90
      300 14.90
16/02/2026 11:54:17.572 1 100   14.88
      1 100 14.88
      1 100 14.88
16/02/2026 11:53:06.965 190   14.84
      190 14.84
      190 14.84
16/02/2026 11:51:51.501 300   14.88
      300 14.88
      300 14.88
16/02/2026 11:51:36.771 133   14.84
      133 14.84
      133 14.84
16/02/2026 11:51:36.626 1 100   14.84
      1 100 14.84
      1 100 14.84
16/02/2026 11:51:13.112 1 100   14.88
      1 100 14.88
      1 100 14.88
16/02/2026 11:49:39.435 200   14.90
      200 14.90
      200 14.90
16/02/2026 11:48:55.496 1   14.88
      1 14.88
      1 14.88
16/02/2026 11:47:02.442 100   14.92
      100 14.92
      100 14.92
16/02/2026 11:44:24.332 130   14.90
      130 14.90
      130 14.90
16/02/2026 11:37:49.839 15   14.90
      15 14.90
      15 14.90
16/02/2026 11:28:46.810 1   14.90
      1 14.90
      1 14.90
16/02/2026 11:25:32.605 8   14.90
      8 14.90
      8 14.90
16/02/2026 11:22:17.326 225   14.86
      225 14.86
      225 14.86
16/02/2026 11:21:55.103 1 100   14.86
      1 100 14.86
      1 100 14.86
16/02/2026 11:17:56.152 300   14.90
      300 14.90
      300 14.90
16/02/2026 11:14:39.749 670   14.92
      670 14.92
      670 14.92
16/02/2026 11:13:36.050 200   14.92
      200 14.92
      200 14.92
16/02/2026 11:01:24.729 1   14.90
      1 14.90
      1 14.90
16/02/2026 11:01:16.686 3   14.90
      3 14.90
      3 14.90
16/02/2026 10:56:59.917 194   14.90
      194 14.90
      194 14.90
16/02/2026 10:54:30.490 200   14.90
      200 14.90
      200 14.90
16/02/2026 10:51:45.243 89   14.90
      89 14.90
      89 14.90
16/02/2026 10:49:43.625 10   14.90
      10 14.90
      10 14.90
16/02/2026 10:44:58.549 1 000   14.92
      1 000 14.92
      1 000 14.92
16/02/2026 10:43:38.002 1   14.92
      1 14.92
      1 14.92
16/02/2026 10:43:14.241 45   14.88
      45 14.88
      45 14.88
16/02/2026 10:39:06.046 59   14.90
      59 14.90
      59 14.90
16/02/2026 10:37:52.319 170   14.94
      170 14.94
      170 14.94
16/02/2026 10:37:41.347 66   14.94
      66 14.94
      66 14.94
16/02/2026 10:26:48.402 200   14.96
      160 14.96
      200 14.96
      40 14.96
16/02/2026 10:26:48.338 2   14.96
      2 14.96
      2 14.96
16/02/2026 10:26:27.262 216   14.92
      216 14.92
      216 14.92
16/02/2026 10:25:35.572 325   14.94
      250 14.94
      75 14.94
      325 14.94
16/02/2026 10:21:56.311 345   14.92
      345 14.92
      345 14.92
16/02/2026 10:12:32.207 1 100   14.88
      1 100 14.88
      1 100 14.88
16/02/2026 10:10:33.196 200   14.86
      200 14.86
      200 14.86
16/02/2026 10:10:04.271 5   14.88
      5 14.88
      5 14.88
16/02/2026 10:00:51.316 1   14.82
      1 14.82
      1 14.82
16/02/2026 09:56:03.134 11   14.82
      11 14.82
      11 14.82
16/02/2026 09:55:48.331 1 000   14.86
      1 000 14.86
      1 000 14.86
16/02/2026 09:55:48.296 1   14.86
      1 14.86
      1 14.86
16/02/2026 09:55:19.251 7   14.86
      7 14.86
      7 14.86
16/02/2026 09:54:32.831 16   14.88
      16 14.88
      16 14.88
16/02/2026 09:53:25.537 161   14.84
      161 14.84
      161 14.84
16/02/2026 09:48:18.786 67   14.88
      67 14.88
      67 14.88
16/02/2026 09:48:10.968 33   14.86
      33 14.86
      33 14.86
16/02/2026 09:46:29.230 83   14.90
      83 14.90
      83 14.90
16/02/2026 09:40:11.296 150   14.90
      150 14.90
      150 14.90
16/02/2026 09:35:27.465 133   14.88
      133 14.88
      133 14.88
16/02/2026 09:33:50.198 100   14.90
      100 14.90
      100 14.90
16/02/2026 09:32:31.161 50   14.88
      50 14.88
      50 14.88
16/02/2026 09:30:44.603 15   14.90
      15 14.90
      15 14.90
16/02/2026 09:30:21.834 244   14.90
      244 14.90
      244 14.90
16/02/2026 09:27:18.115 6   14.92
      6 14.92
      6 14.92
16/02/2026 09:23:51.119 15   14.90
      15 14.90
      15 14.90
16/02/2026 09:21:38.380 158   14.92
      158 14.92
      158 14.92
16/02/2026 09:20:50.526 130   14.92
      130 14.92
      130 14.92
16/02/2026 09:20:46.379 500   14.90
      500 14.90
      500 14.90
16/02/2026 09:18:41.483 16   14.86
      16 14.86
      16 14.86
16/02/2026 09:18:03.593 18   14.82
      18 14.82
      18 14.82
16/02/2026 09:17:08.032 7   14.84
      7 14.84
      7 14.84
16/02/2026 09:15:14.671 60   14.84
      60 14.84
      60 14.84
16/02/2026 09:12:04.507 100   14.80
      100 14.80
      100 14.80
16/02/2026 09:09:45.847 709   14.80
      33 14.80
      709 14.80
      676 14.80
16/02/2026 09:07:42.678 920   14.88
      920 14.88
      920 14.88
16/02/2026 09:07:24.531 1 100   14.88
      1 100 14.88
      1 100 14.88
16/02/2026 09:02:24.358 300   14.82
      1 14.82
      299 14.82
      300 14.82
16/02/2026 08:57:42.440 35   14.82
      35 14.82
      35 14.82
16/02/2026 08:54:22.204 11   14.82
      11 14.82
      11 14.82
16/02/2026 08:46:49.366 20   14.86
      20 14.86
      20 14.86
16/02/2026 08:38:52.214 200   14.82
      200 14.82
      200 14.82
16/02/2026 08:31:53.270 47   14.82
      47 14.82
      47 14.82
16/02/2026 08:27:50.180 200   14.88
      200 14.88
      200 14.88
16/02/2026 08:18:59.185 15   14.82
      15 14.82
      15 14.82
16/02/2026 08:18:23.687 5   14.82
      5 14.82
      5 14.82
16/02/2026 08:17:44.334 1   14.88
      1 14.88
      1 14.88
16/02/2026 08:14:08.904 100   14.88
      100 14.88
      100 14.88
16/02/2026 08:11:25.324 10   14.82
      10 14.82
      10 14.82
16/02/2026 08:10:19.057 30   14.88
      30 14.88
      30 14.88
16/02/2026 08:08:13.590 4   14.88
      4 14.88
      4 14.88
16/02/2026 08:06:58.635 39   14.82
      39 14.82
      39 14.82
16/02/2026 08:06:50.802 7   14.82
      7 14.82
      7 14.82
16/02/2026 08:00:23.940 47   14.82
      47 14.82
      47 14.82
16/02/2026 08:00:14.394 8   14.86
      8 14.86
      8 14.86
16/02/2026 07:59:12.232 23   14.82
      23 14.82
      23 14.82
16/02/2026 07:50:54.584 140   14.82
      140 14.82
      140 14.82
16/02/2026 07:49:29.897 75   14.82
      75 14.82
      75 14.82
16/02/2026 07:39:02.758 75   14.84
      75 14.84
      75 14.84
16/02/2026 07:38:09.025 1   14.82
      1 14.82
      1 14.82
16/02/2026 07:30:01.370 953   14.84
      100 14.84
      6 14.84
      35 14.84
      3 14.84
      34 14.84
      136 14.84
      338 14.84
      40 14.84
      21 14.84
      400 14.84
      20 14.84
      25 14.84
      210 14.84
      30 14.84
      302 14.84
      100 14.84
      1 14.84
      102 14.84
      3 14.84
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 CET (UTC+1)