Tradegate BSX

Sivers Semiconductors AB

376

502

5.00

Date	Time	Volume	Order Volume	Price
15/05/2026	14:12:51.975	1 039		4.89
			1 039	4.89
			1 039	4.89
15/05/2026	14:12:29.394	1 022		4.90
			1 022	4.90
			1 022	4.90
15/05/2026	14:10:07.572	1 000		4.892
			999	4.892
			1 000	4.892
			1	4.892
15/05/2026	14:09:12.290	305		4.908
			305	4.908
			305	4.908
15/05/2026	14:05:41.821	2 033		4.92
			2 033	4.92
			2 033	4.92
15/05/2026	14:00:20.073	1 500		4.938
			1 500	4.938
			1 500	4.938
15/05/2026	13:58:17.784	3 500		4.936
			3 500	4.936
			3 500	4.936
15/05/2026	13:56:59.514	1 000		4.904
			1 000	4.904
			1 000	4.904
15/05/2026	13:56:59.296	2 000		4.938
			2 000	4.938
			2 000	4.938
15/05/2026	13:45:47.854	1 000		5.015
			1 000	5.015
			1 000	5.015
15/05/2026	13:44:17.513	1		5.04
			1	5.04
			1	5.04
15/05/2026	13:44:16.999	198		5.04
			198	5.04
			198	5.04
15/05/2026	13:42:12.992	300		4.996
			300	4.996
			300	4.996
15/05/2026	13:38:17.368	200		5.075
			200	5.075
			200	5.075
15/05/2026	13:31:21.541	75		5.07
			75	5.07
			75	5.07
15/05/2026	13:27:19.283	150		5.075
			150	5.075
			150	5.075
15/05/2026	13:27:13.970	250		5.075
			250	5.075
			250	5.075
15/05/2026	13:25:36.794	400		5.075
			400	5.075
			400	5.075
15/05/2026	13:23:35.428	10		5.075
			10	5.075
			10	5.075
15/05/2026	13:23:08.049	2 000		5.065
			2 000	5.065
			2 000	5.065
15/05/2026	13:22:39.149	1 600		5.06
			1 600	5.06
			1 600	5.06
15/05/2026	13:22:31.406	2 000		5.06
			2 000	5.06
			2 000	5.06
15/05/2026	13:21:58.976	2 000		5.065
			2 000	5.065
			2 000	5.065
15/05/2026	13:20:24.265	150		5.075
			150	5.075
			150	5.075
15/05/2026	13:17:00.460	689		5.075
			689	5.075
			189	5.075
			500	5.075
15/05/2026	13:12:00.584	992		5.04
			992	5.04
			992	5.04
15/05/2026	13:11:51.206	900		5.035
			900	5.035
			900	5.035
15/05/2026	13:04:12.270	1 000		5.03
			1 000	5.03
			1 000	5.03
15/05/2026	13:04:08.334	980		5.03
			980	5.03
			980	5.03
15/05/2026	13:02:42.829	200		5.045
			200	5.045
			200	5.045
15/05/2026	12:56:45.896	3		5.03
			3	5.03
			3	5.03
15/05/2026	12:56:14.123	8		5.055
			8	5.055
			8	5.055
15/05/2026	12:56:03.290	962		5.055
			962	5.055
			962	5.055
15/05/2026	12:55:05.882	200		5.05
			200	5.05
			200	5.05
15/05/2026	12:52:56.066	288		5.06
			288	5.06
			288	5.06
15/05/2026	12:51:58.542	2 000		5.07
			2 000	5.07
			2 000	5.07
15/05/2026	12:49:36.943	200		5.045
			200	5.045
			200	5.045
15/05/2026	12:47:50.669	1 000		5.03
			1 000	5.03
			1 000	5.03
15/05/2026	12:47:42.170	1 000		5.00
			1 000	5.00
			1 000	5.00
15/05/2026	12:47:16.890	2 004		4.99
			2 004	4.99
			2 004	4.99
15/05/2026	12:46:36.853	500		4.98
			500	4.98
			500	4.98
15/05/2026	12:44:01.909	125		4.94
			125	4.94
			125	4.94
15/05/2026	12:43:21.341	100		4.946
			100	4.946
			100	4.946
15/05/2026	12:43:14.607	485		4.946
			485	4.946
			485	4.946
15/05/2026	12:36:54.479	100		4.914
			100	4.914
			100	4.914
15/05/2026	12:36:20.196	50		4.92
			50	4.92
			50	4.92
15/05/2026	12:35:29.145	500		4.914
			500	4.914
			500	4.914
15/05/2026	12:33:02.140	200		4.924
			200	4.924
			200	4.924
15/05/2026	12:24:12.512	400		4.93
			400	4.93
			400	4.93
15/05/2026	12:21:52.676	100		4.942
			100	4.942
			100	4.942
15/05/2026	12:17:20.227	175		4.916
			175	4.916
			175	4.916
15/05/2026	12:11:40.933	50		4.912
			50	4.912
			50	4.912
15/05/2026	12:10:32.291	203		4.916
			203	4.916
			203	4.916
15/05/2026	12:08:11.797	4		4.906
			4	4.906
			4	4.906
15/05/2026	12:07:31.517	4		4.90
			4	4.90
			4	4.90
15/05/2026	12:07:02.290	1 000		4.90
			1 000	4.90
			1 000	4.90
15/05/2026	12:00:27.982	200		4.894
			200	4.894
			200	4.894
15/05/2026	11:58:07.995	900		4.88
			900	4.88
			900	4.88
15/05/2026	11:58:03.973	2 100		4.88
			2 100	4.88
			2 100	4.88
15/05/2026	11:57:19.979	1 209		4.878
			1 209	4.878
			1 209	4.878
15/05/2026	11:56:16.906	1 033		4.90
			1 033	4.90
			1 033	4.90
15/05/2026	11:55:13.495	1 074		4.84
			1 074	4.84
			1 074	4.84
15/05/2026	11:51:48.245	100		4.856
			100	4.856
			100	4.856
15/05/2026	11:51:41.293	300		4.856
			300	4.856
			300	4.856
15/05/2026	11:49:22.399	50		4.838
			50	4.838
			50	4.838
15/05/2026	11:49:12.575	2 100		4.838
			2 100	4.838
			2 100	4.838
15/05/2026	11:48:04.275	400		4.802
			400	4.802
			400	4.802
15/05/2026	11:47:23.487	1 033		4.82
			1 033	4.82
			1 033	4.82
15/05/2026	11:46:13.128	1 000		4.804
			1 000	4.804
			1 000	4.804
15/05/2026	11:45:21.412	1 027		4.856
			1 027	4.856
			1 027	4.856
15/05/2026	11:43:58.670	100		4.866
			100	4.866
			100	4.866
15/05/2026	11:43:57.462	1 016		4.866
			1 016	4.866
			1 016	4.866
15/05/2026	11:42:42.456	50		4.88
			50	4.88
			50	4.88
15/05/2026	11:42:34.105	205		4.876
			205	4.876
			205	4.876
15/05/2026	11:42:15.469	600		4.876
			600	4.876
			600	4.876
15/05/2026	11:39:57.090	102		4.902
			102	4.902
			102	4.902
15/05/2026	11:38:48.530	100		4.90
			100	4.90
			100	4.90
15/05/2026	11:38:30.117	102		4.916
			102	4.916
			102	4.916
15/05/2026	11:35:45.008	100		4.906
			100	4.906
			100	4.906
15/05/2026	11:30:26.125	25		4.902
			25	4.902
			25	4.902
15/05/2026	11:29:27.383	400		4.916
			400	4.916
			400	4.916
15/05/2026	11:27:11.092	40		4.942
			40	4.942
			40	4.942
15/05/2026	11:24:19.597	1		4.992
			1	4.992
			1	4.992
15/05/2026	11:24:18.826	60		4.992
			60	4.992
			60	4.992
15/05/2026	11:23:44.918	98		4.988
			98	4.988
			98	4.988
15/05/2026	11:23:38.989	830		4.988
			830	4.988
			830	4.988
15/05/2026	11:12:13.777	100		4.972
			100	4.972
			100	4.972
15/05/2026	11:10:33.303	505		4.936
			505	4.936
			505	4.936
15/05/2026	11:10:19.833	1 000		4.95
			1 000	4.95
			1 000	4.95
15/05/2026	11:01:04.520	1 900		4.90
			1 900	4.90
			1 900	4.90
15/05/2026	11:00:51.060	150		4.902
			150	4.902
			150	4.902
15/05/2026	11:00:40.603	1 500		4.93
			1 500	4.93
			1 500	4.93
15/05/2026	11:00:17.324	1 500		4.932
			1 500	4.932
			1 500	4.932
15/05/2026	10:58:03.974	10		4.986
			10	4.986
			10	4.986
15/05/2026	10:57:25.029	100		4.95
			100	4.95
			100	4.95
15/05/2026	10:49:04.794	680		4.876
			680	4.876
			680	4.876
15/05/2026	10:48:56.643	1 000		4.898
			1 000	4.898
			1 000	4.898
15/05/2026	10:48:20.727	1 022		4.876
			1 022	4.876
			1 022	4.876
15/05/2026	10:46:20.936	400		4.888
			400	4.888
			400	4.888
15/05/2026	10:43:01.716	92		4.906
			92	4.906
			92	4.906
15/05/2026	10:41:24.021	620		4.866
			620	4.866
			620	4.866
15/05/2026	10:40:25.832	250		4.918
			250	4.918
			250	4.918
15/05/2026	10:40:04.353	120		4.92
			120	4.92
			120	4.92
15/05/2026	10:40:00.875	100		4.918
			100	4.918
			100	4.918
15/05/2026	10:38:54.830	100		4.896
			100	4.896
			100	4.896
15/05/2026	10:38:34.873	100		4.882
			100	4.882
			100	4.882
15/05/2026	10:37:53.454	2 042		4.896
			2 042	4.896
			2 042	4.896
15/05/2026	10:37:34.600	400		4.896
			400	4.896
			400	4.896
15/05/2026	10:37:20.225	100		4.896
			100	4.896
			100	4.896
15/05/2026	10:37:15.125	7		4.866
			7	4.866
			7	4.866
15/05/2026	10:35:00.133	101		4.888
			101	4.888
			101	4.888
15/05/2026	10:33:54.620	130		4.896
			130	4.896
			130	4.896
15/05/2026	10:32:18.637	4 000		4.878
			4 000	4.878
			4 000	4.878
15/05/2026	10:32:00.125	2 000		4.88
			2 000	4.88
			2 000	4.88
15/05/2026	10:31:47.467	31		4.92
			31	4.92
			31	4.92
15/05/2026	10:30:49.083	2 000		4.88
			2 000	4.88
			2 000	4.88
15/05/2026	10:30:19.912	200		4.85
			200	4.85
			200	4.85
15/05/2026	10:30:06.098	102		4.87
			102	4.87
			102	4.87
15/05/2026	10:28:58.761	506		4.88
			400	4.88
			506	4.88
			106	4.88
15/05/2026	10:28:36.548	2 000		4.87
			2 000	4.87
			2 000	4.87
15/05/2026	10:28:11.793	700		4.88
			700	4.88
			700	4.88
15/05/2026	10:27:54.422	22		4.884
			22	4.884
			22	4.884
15/05/2026	10:27:50.315	573		4.884
			573	4.884
			573	4.884
15/05/2026	10:27:31.768	675		4.888
			675	4.888
			675	4.888
15/05/2026	10:26:51.261	400		4.884
			400	4.884
			400	4.884
15/05/2026	10:26:42.921	2 100		4.884
			2 100	4.884
			2 100	4.884
15/05/2026	10:26:34.546	200		4.898
			200	4.898
			200	4.898
15/05/2026	10:25:30.396	20		4.908
			20	4.908
			20	4.908
15/05/2026	10:23:06.755	100		4.87
			100	4.87
			100	4.87
15/05/2026	10:22:54.836	4		4.858
			4	4.858
			4	4.858
15/05/2026	10:22:32.965	1 000		4.83
			1 000	4.83
			1 000	4.83
15/05/2026	10:21:56.985	1 000		4.82
			1 000	4.82
			1 000	4.82
15/05/2026	10:21:40.182	10 000		4.836
			10 000	4.836
			10 000	4.836
15/05/2026	10:21:11.993	2 092		4.78
			2 092	4.78
			2 092	4.78
15/05/2026	10:17:39.846	291		4.81
			291	4.81
			291	4.81
15/05/2026	10:15:57.587	2 079		4.816
			2 079	4.816
			2 079	4.816
15/05/2026	10:15:36.787	500		4.822
			500	4.822
			500	4.822
15/05/2026	10:14:59.333	1 000		4.826
			1 000	4.826
			1 000	4.826
15/05/2026	10:12:52.215	832		4.802
			832	4.802
			832	4.802
15/05/2026	10:12:18.465	1 100		4.806
			1 100	4.806
			1 100	4.806
15/05/2026	10:11:20.325	1 050		4.84
			1 050	4.84
			1 050	4.84
15/05/2026	10:10:50.827	150		4.798
			150	4.798
			150	4.798
15/05/2026	10:09:25.055	100		4.802
			100	4.802
			100	4.802
15/05/2026	10:09:18.920	150		4.81
			150	4.81
			150	4.81
15/05/2026	10:09:10.852	170		4.82
			170	4.82
			170	4.82
15/05/2026	10:07:12.825	919		4.80
			919	4.80
			919	4.80
15/05/2026	10:04:46.434	200		4.746
			200	4.746
			200	4.746
15/05/2026	10:03:31.271	250		4.794
			250	4.794
			250	4.794
15/05/2026	10:03:06.104	150		4.788
			150	4.788
			150	4.788
15/05/2026	10:02:39.093	148		4.736
			148	4.736
			148	4.736
15/05/2026	10:02:38.286	2 347		4.736
			1 307	4.736
			1 000	4.736
			2 200	4.736
			147	4.736
			40	4.736
15/05/2026	10:02:38.193	1 300		4.768
			1 000	4.768
			800	4.768
			300	4.768
			500	4.768
15/05/2026	10:01:25.573	550		4.82
			550	4.82
			550	4.82
15/05/2026	10:01:25.516	810		4.85
			750	4.85
			810	4.85
			60	4.85
15/05/2026	10:00:46.182	90		4.878
			90	4.878
			90	4.878
15/05/2026	10:00:31.125	364		4.89
			364	4.89
			364	4.89
15/05/2026	09:59:54.308	2 100		4.89
			2 100	4.89
			2 100	4.89
15/05/2026	09:59:25.284	35		4.952
			35	4.952
			35	4.952
15/05/2026	09:58:28.300	200		4.994
			200	4.994
			200	4.994
15/05/2026	09:57:57.546	1 000		4.962
			1 000	4.962
			1 000	4.962
15/05/2026	09:54:40.762	90		4.922
			90	4.922
			90	4.922
15/05/2026	09:54:38.979	346		4.942
			346	4.942
			346	4.942
15/05/2026	09:53:14.562	300		4.91
			300	4.91
			300	4.91
15/05/2026	09:53:09.344	1 120		4.906
			1 120	4.906
			1 120	4.906
15/05/2026	09:52:16.991	292		4.882
			292	4.882
			292	4.882
15/05/2026	09:51:38.647	2 000		4.926
			2 000	4.926
			2 000	4.926
15/05/2026	09:50:55.669	800		4.892
			800	4.892
			800	4.892
15/05/2026	09:50:10.010	505		4.854
			505	4.854
			35	4.854
			470	4.854
15/05/2026	09:50:07.389	1 996		4.90
			1 996	4.90
			1 996	4.90
15/05/2026	09:49:54.541	300		4.924
			300	4.924
			300	4.924
15/05/2026	09:49:45.299	2 041		4.92
			2 041	4.92
			2 041	4.92
15/05/2026	09:49:23.581	40		4.912
			40	4.912
			40	4.912
15/05/2026	09:49:19.024	35		4.912
			35	4.912
			35	4.912
15/05/2026	09:48:47.060	600		4.912
			600	4.912
			600	4.912
15/05/2026	09:47:38.381	400		4.95
			400	4.95
			400	4.95
15/05/2026	09:47:10.733	2 100		4.95
			2 100	4.95
			2 100	4.95
15/05/2026	09:47:00.959	40		4.96
			40	4.96
			40	4.96
15/05/2026	09:46:49.367	100		4.952
			100	4.952
			100	4.952
15/05/2026	09:44:27.034	1 350		4.902
			1 350	4.902
			1 350	4.902
15/05/2026	09:44:26.213	2 100		4.902
			50	4.902
			2 100	4.902
			200	4.902
			1 850	4.902
15/05/2026	09:44:25.859	3 450		4.934
			1 850	4.934
			600	4.934
			50	4.934
			40	4.934
			500	4.934
			500	4.934
			1 000	4.934
			2 150	4.934
			110	4.934
			100	4.934
15/05/2026	09:44:03.354	2 100		5.00
			1 350	5.00
			400	5.00
			2 100	5.00
			200	5.00
			50	5.00
			100	5.00
15/05/2026	09:43:13.648	200		5.005
			200	5.005
			200	5.005
15/05/2026	09:40:40.760	1 000		5.07
			1 000	5.07
			1 000	5.07
15/05/2026	09:39:54.322	900		5.08
			900	5.08
			900	5.08
15/05/2026	09:38:20.426	100		5.10
			100	5.10
			100	5.10
15/05/2026	09:38:20.205	100		5.105
			100	5.105
			100	5.105
15/05/2026	09:36:25.605	1 620		5.14
			1 620	5.14
			1 620	5.14
15/05/2026	09:34:42.955	500		5.10
			500	5.10
			500	5.10
15/05/2026	09:31:36.874	700		5.21
			700	5.21
			700	5.21
15/05/2026	09:27:51.006	350		5.19
			350	5.19
			350	5.19
15/05/2026	09:27:08.879	300		5.27
			300	5.27
			300	5.27
15/05/2026	09:24:41.443	2 000		5.245
			2 000	5.245
			2 000	5.245
15/05/2026	09:24:41.108	2 000		5.245
			2 000	5.245
			2 000	5.245
15/05/2026	09:24:33.349	2 000		5.245
			2 000	5.245
			2 000	5.245
15/05/2026	09:24:30.867	78		5.245
			78	5.245
			78	5.245
15/05/2026	09:22:39.839	250		5.195
			250	5.195
			250	5.195
15/05/2026	09:21:31.480	150		5.195
			150	5.195
			150	5.195
15/05/2026	09:20:00.042	200		5.105
			200	5.105
			200	5.105
15/05/2026	09:19:31.272	100		5.14
			100	5.14
			100	5.14
15/05/2026	09:18:48.814	2 000		5.105
			2 000	5.105
			2 000	5.105
15/05/2026	09:17:49.058	30		5.15
			30	5.15
			30	5.15
15/05/2026	09:17:42.897	1 000		5.17
			1 000	5.17
			1 000	5.17
15/05/2026	09:17:42.750	2 000		5.17
			2 000	5.17
			2 000	5.17
15/05/2026	09:17:25.613	2 000		5.17
			2 000	5.17
			2 000	5.17
15/05/2026	09:16:34.738	1 000		5.185
			1 000	5.185
			1 000	5.185
15/05/2026	09:16:34.603	2 000		5.185
			2 000	5.185
			2 000	5.185
15/05/2026	09:16:20.787	2 000		5.185
			2 000	5.185
			2 000	5.185
15/05/2026	09:16:13.413	500		5.135
			500	5.135
			500	5.135
15/05/2026	09:15:57.603	500		5.10
			500	5.10
			500	5.10
15/05/2026	09:15:49.030	290		5.08
			290	5.08
			290	5.08
15/05/2026	09:14:23.229	100		5.055
			100	5.055
			50	5.055
			50	5.055
15/05/2026	09:14:15.403	600		5.075
			600	5.075
			600	5.075
15/05/2026	09:14:06.023	5		5.12
			5	5.12
			5	5.12
15/05/2026	09:13:08.846	1 000		5.055
			1 000	5.055
			1 000	5.055
15/05/2026	09:12:13.542	5		5.245
			5	5.245
			5	5.245
15/05/2026	09:10:59.774	600		5.185
			600	5.185
			600	5.185
15/05/2026	09:10:48.286	2 000		5.18
			2 000	5.18
			2 000	5.18
15/05/2026	09:10:09.842	900		5.105
			900	5.105
			900	5.105
15/05/2026	09:10:06.241	2 000		5.105
			2 000	5.105
			2 000	5.105
15/05/2026	09:09:12.614	430		5.24
			430	5.24
			430	5.24
15/05/2026	09:09:06.722	1 900		5.275
			1 900	5.275
			1 900	5.275
15/05/2026	09:08:58.762	1 900		5.30
			1 900	5.30
			1 900	5.30
15/05/2026	09:08:26.143	30		5.28
			30	5.28
			30	5.28
15/05/2026	09:08:24.117	1 900		5.325
			1 900	5.325
			1 900	5.325
15/05/2026	09:08:04.262	1 000		5.40
			1 000	5.40
			1 000	5.40
15/05/2026	09:08:03.858	250		5.415
			250	5.415
			250	5.415
15/05/2026	09:07:16.313	3		5.405
			3	5.405
			3	5.405
15/05/2026	09:07:16.131	100		5.425
			100	5.425
			100	5.425
15/05/2026	09:06:53.450	19		5.415
			19	5.415
			19	5.415
15/05/2026	09:06:12.459	100		5.465
			100	5.465
			100	5.465
15/05/2026	09:06:08.289	1 000		5.46
			1 000	5.46
			1 000	5.46
15/05/2026	09:05:20.642	125		5.38
			125	5.38
			125	5.38
15/05/2026	09:04:59.338	500		5.29
			500	5.29
			500	5.29
15/05/2026	09:04:16.699	1 500		5.25
			1 500	5.25
			1 500	5.25
15/05/2026	09:04:05.136	500		5.25
			500	5.25
			500	5.25
15/05/2026	09:03:33.711	492		5.35
			492	5.35
			492	5.35
15/05/2026	09:03:33.448	2 108		5.35
			1 900	5.35
			200	5.35
			608	5.35
			8	5.35
			1 500	5.35
15/05/2026	08:54:28.338	600		5.13
			517	5.13
			600	5.13
			83	5.13
15/05/2026	08:53:59.450	650		5.15
			650	5.15
			650	5.15
15/05/2026	08:53:50.785	600		5.155
			600	5.155
			600	5.155
15/05/2026	08:53:27.045	1 000		5.20
			1 000	5.20
			1 000	5.20
15/05/2026	08:53:19.431	600		5.19
			600	5.19
			600	5.19
15/05/2026	08:50:32.946	111		5.19
			111	5.19
			111	5.19
15/05/2026	08:48:09.149	355		5.19
			355	5.19
			355	5.19
15/05/2026	08:47:59.665	2 400		5.15
			2 400	5.15
			2 400	5.15
15/05/2026	08:47:47.937	600		5.145
			600	5.145
			600	5.145
15/05/2026	08:45:37.061	600		5.145
			500	5.145
			600	5.145
			100	5.145
15/05/2026	08:45:00.399	388		5.145
			388	5.145
			388	5.145
15/05/2026	08:42:53.124	111		5.145
			111	5.145
			111	5.145
15/05/2026	08:39:23.487	917		5.14
			917	5.14
			917	5.14
15/05/2026	08:36:28.689	300		5.145
			300	5.145
			300	5.145
15/05/2026	08:35:24.378	200		5.135
			200	5.135
			200	5.135
15/05/2026	08:35:05.671	40		5.145
			40	5.145
			40	5.145
15/05/2026	08:32:15.596	80		5.145
			80	5.145
			80	5.145
15/05/2026	08:29:13.988	400		5.145
			400	5.145
			400	5.145
15/05/2026	08:29:13.851	600		5.145
			600	5.145
			600	5.145
15/05/2026	08:28:55.120	600		5.155
			600	5.155
			600	5.155
15/05/2026	08:26:45.800	300		5.175
			300	5.175
			300	5.175
15/05/2026	08:26:01.612	200		5.155
			200	5.155
			200	5.155
15/05/2026	08:25:47.609	600		5.155
			600	5.155
			600	5.155
15/05/2026	08:22:53.875	200		5.13
			200	5.13
			200	5.13
15/05/2026	08:19:34.090	300		5.175
			300	5.175
			300	5.175
15/05/2026	08:19:08.826	150		5.175
			150	5.175
			150	5.175
15/05/2026	08:18:52.702	5 000		5.15
			4 400	5.15
			5 000	5.15
			600	5.15
15/05/2026	08:17:45.894	600		5.175
			600	5.175
			600	5.175
15/05/2026	08:17:19.421	197		5.13
			197	5.13
			197	5.13
15/05/2026	08:17:07.703	600		5.13
			600	5.13
			600	5.13
15/05/2026	08:16:21.203	10		5.19
			10	5.19
			10	5.19
15/05/2026	08:15:55.289	1 000		5.14
			1 000	5.14
			1 000	5.14
15/05/2026	08:15:35.464	100		5.145
			100	5.145
			100	5.145
15/05/2026	08:15:35.239	600		5.145
			600	5.145
			600	5.145
15/05/2026	08:15:35.050	600		5.145
			600	5.145
			600	5.145
15/05/2026	08:15:32.039	600		5.145
			600	5.145
			400	5.145
			200	5.145
15/05/2026	08:15:15.892	600		5.19
			600	5.19
			600	5.19
15/05/2026	08:14:09.568	600		5.155
			600	5.155
			600	5.155
15/05/2026	08:13:52.456	580		5.19
			580	5.19
			580	5.19
15/05/2026	08:13:50.837	600		5.19
			600	5.19
			600	5.19
15/05/2026	08:12:26.038	600		5.125
			600	5.125
			600	5.125
15/05/2026	08:11:56.250	8		5.15
			8	5.15
			8	5.15
15/05/2026	08:11:50.712	200		5.125
			200	5.125
			200	5.125
15/05/2026	08:11:35.449	1 100		5.115
			1 100	5.115
			500	5.115
			600	5.115
15/05/2026	08:09:56.314	350		5.115
			350	5.115
			350	5.115
15/05/2026	08:09:53.007	600		5.075
			600	5.075
			600	5.075
15/05/2026	08:09:46.532	400		5.07
			400	5.07
			400	5.07
15/05/2026	08:09:46.398	7		5.07
			7	5.07
			7	5.07
15/05/2026	08:09:45.169	1 374		5.07
			1 374	5.07
			1 374	5.07
15/05/2026	08:08:33.339	195		5.07
			195	5.07
			195	5.07
15/05/2026	08:08:13.802	2 000		5.07
			1 000	5.07
			1 000	5.07
			2 000	5.07
15/05/2026	08:08:03.045	600		5.075
			600	5.075
			600	5.075
15/05/2026	08:05:58.749	100		5.075
			100	5.075
			100	5.075
15/05/2026	08:05:58.126	600		5.075
			100	5.075
			600	5.075
			500	5.075
15/05/2026	08:05:47.765	800		5.075
			200	5.075
			600	5.075
			800	5.075
15/05/2026	08:04:05.047	2 750		5.10
			900	5.10
			450	5.10
			1 000	5.10
			400	5.10
			750	5.10
			2 000	5.10
15/05/2026	08:04:01.942	600		5.105
			600	5.105
			600	5.105
15/05/2026	08:03:23.284	1 100		5.095
			1 100	5.095
			600	5.095
			500	5.095
15/05/2026	08:03:06.848	100		5.15
			100	5.15
			100	5.15
15/05/2026	08:02:36.557	900		5.15
			900	5.15
			900	5.15
15/05/2026	08:02:28.498	193		5.15
			193	5.15
			193	5.15
15/05/2026	08:01:57.014	150		5.15
			150	5.15
			150	5.15
15/05/2026	08:01:45.501	291		5.15
			91	5.15
			200	5.15
			291	5.15
15/05/2026	07:56:59.033	32		5.16
			32	5.16
			32	5.16
15/05/2026	07:56:29.929	16		5.075
			16	5.075
			16	5.075
15/05/2026	07:56:28.643	600		5.075
			600	5.075
			600	5.075
15/05/2026	07:56:02.302	600		5.055
			600	5.055
			600	5.055
15/05/2026	07:53:09.272	100		5.055
			100	5.055
			100	5.055
15/05/2026	07:47:07.516	162		5.05
			110	5.05
			52	5.05
			162	5.05
15/05/2026	07:47:03.296	2 567		5.005
			147	5.005
			420	5.005
			2 367	5.005
			2 000	5.005
			200	5.005
15/05/2026	07:46:57.663	300		5.08
			140	5.08
			300	5.08
			160	5.08
15/05/2026	07:46:44.934	500		5.18
			500	5.18
			500	5.18
15/05/2026	07:46:33.899	600		5.28
			600	5.28
			600	5.28
15/05/2026	07:46:19.170	300		5.28
			300	5.28
			100	5.28
			200	5.28
15/05/2026	07:31:04.020	92		5.395
			92	5.395
			92	5.395
15/05/2026	07:30:01.534	1 947		5.395
			450	5.395
			40	5.395
			10	5.395
			57	5.395
			99	5.395
			100	5.395
			100	5.395
			91	5.395
			202	5.395
			1 000	5.395
			102	5.395
			1 143	5.395
			500	5.395

<< <

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