Tradegate BSX

Akamai Technologies Inc.

504

494

130.04

Date	Time	Volume	Order Volume	Price
15/05/2026	21:58:49.849	9		130.04
			9	130.04
			9	130.04
15/05/2026	21:51:43.406	57		129.46
			57	129.46
			57	129.46
15/05/2026	21:28:59.906	9		129.64
			9	129.64
			9	129.64
15/05/2026	21:27:46.874	16		129.58
			16	129.58
			16	129.58
15/05/2026	21:25:55.153	40		129.82
			40	129.82
			40	129.82
15/05/2026	21:18:14.921	10		130.04
			10	130.04
			10	130.04
15/05/2026	21:12:53.586	3		130.00
			3	130.00
			3	130.00
15/05/2026	21:07:22.974	10		130.10
			10	130.10
			10	130.10
15/05/2026	21:04:40.380	9		130.36
			9	130.36
			9	130.36
15/05/2026	21:01:24.316	9		130.52
			9	130.52
			9	130.52
15/05/2026	21:00:55.642	4		130.58
			4	130.58
			4	130.58
15/05/2026	20:55:32.831	25		130.92
			25	130.92
			25	130.92
15/05/2026	20:51:54.232	25		130.26
			25	130.26
			25	130.26
15/05/2026	20:50:50.615	8		130.26
			8	130.26
			8	130.26
15/05/2026	20:45:23.647	12		130.32
			12	130.32
			12	130.32
15/05/2026	20:37:55.829	6		130.54
			6	130.54
			6	130.54
15/05/2026	20:36:47.385	10		130.28
			10	130.28
			10	130.28
15/05/2026	20:36:40.822	24		130.30
			24	130.30
			24	130.30
15/05/2026	20:34:26.844	7		130.24
			7	130.24
			7	130.24
15/05/2026	20:33:13.103	387		129.56
			387	129.56
			387	129.56
15/05/2026	20:32:46.903	15		129.94
			15	129.94
			15	129.94
15/05/2026	20:30:08.727	10		129.86
			10	129.86
			10	129.86
15/05/2026	20:29:17.330	10		129.24
			10	129.24
			10	129.24
15/05/2026	20:28:28.618	13		129.90
			13	129.90
			13	129.90
15/05/2026	20:28:08.398	76		129.90
			76	129.90
			76	129.90
15/05/2026	20:25:54.606	10		129.96
			10	129.96
			10	129.96
15/05/2026	20:25:40.233	5		129.96
			5	129.96
			5	129.96
15/05/2026	20:24:58.817	9		129.96
			9	129.96
			9	129.96
15/05/2026	20:24:42.578	9		129.96
			9	129.96
			9	129.96
15/05/2026	20:21:38.549	10		129.86
			10	129.86
			10	129.86
15/05/2026	20:19:50.082	13		129.86
			13	129.86
			13	129.86
15/05/2026	20:19:06.578	49		130.00
			40	130.00
			9	130.00
			49	130.00
15/05/2026	20:13:46.167	18		130.26
			18	130.26
			18	130.26
15/05/2026	20:11:00.587	6		130.20
			6	130.20
			6	130.20
15/05/2026	20:10:39.927	9		130.58
			9	130.58
			9	130.58
15/05/2026	20:03:49.537	9		130.28
			9	130.28
			9	130.28
15/05/2026	20:01:06.830	50		130.50
			50	130.50
			50	130.50
15/05/2026	19:49:37.388	23		130.08
			23	130.08
			23	130.08
15/05/2026	19:45:37.314	9		130.38
			9	130.38
			9	130.38
15/05/2026	19:42:36.071	3		130.16
			3	130.16
			3	130.16
15/05/2026	19:39:15.649	9		130.08
			9	130.08
			9	130.08
15/05/2026	19:38:23.359	13		130.00
			13	130.00
			13	130.00
15/05/2026	19:36:25.339	12		130.12
			12	130.12
			12	130.12
15/05/2026	19:32:02.000	9		129.82
			9	129.82
			9	129.82
15/05/2026	19:28:42.693	10		129.42
			10	129.42
			10	129.42
15/05/2026	19:28:08.399	15		129.40
			15	129.40
			15	129.40
15/05/2026	19:27:14.260	8		129.44
			8	129.44
			8	129.44
15/05/2026	19:26:56.351	151		129.44
			151	129.44
			151	129.44
15/05/2026	19:26:53.412	620		129.44
			620	129.44
			620	129.44
15/05/2026	19:24:55.912	19		129.56
			19	129.56
			19	129.56
15/05/2026	19:20:59.919	12		129.54
			12	129.54
			12	129.54
15/05/2026	19:19:06.691	12		129.00
			12	129.00
			12	129.00
15/05/2026	19:17:19.124	10		129.30
			10	129.30
			10	129.30
15/05/2026	19:03:52.317	9		128.64
			9	128.64
			9	128.64
15/05/2026	19:00:21.425	10		129.62
			10	129.62
			10	129.62
15/05/2026	18:58:02.807	8		129.72
			8	129.72
			8	129.72
15/05/2026	18:56:29.325	50		129.68
			50	129.68
			50	129.68
15/05/2026	18:55:56.821	9		129.68
			9	129.68
			9	129.68
15/05/2026	18:52:12.766	24		129.74
			24	129.74
			24	129.74
15/05/2026	18:44:19.786	100		128.90
			100	128.90
			100	128.90
15/05/2026	18:39:07.276	200		128.80
			100	128.80
			100	128.80
			200	128.80
15/05/2026	18:38:21.419	15		129.20
			15	129.20
			15	129.20
15/05/2026	18:35:49.211	15		129.20
			15	129.20
			15	129.20
15/05/2026	18:35:18.832	10		129.50
			10	129.50
			10	129.50
15/05/2026	18:33:52.870	9		129.60
			9	129.60
			9	129.60
15/05/2026	18:33:46.932	9		129.60
			9	129.60
			9	129.60
15/05/2026	18:33:10.995	35		129.62
			35	129.62
			35	129.62
15/05/2026	18:32:17.818	10		129.68
			10	129.68
			10	129.68
15/05/2026	18:31:46.071	39		129.68
			39	129.68
			39	129.68
15/05/2026	18:31:23.789	10		129.68
			10	129.68
			10	129.68
15/05/2026	18:27:01.912	9		129.84
			9	129.84
			9	129.84
15/05/2026	18:26:15.019	10		129.90
			10	129.90
			10	129.90
15/05/2026	18:24:58.716	10		129.76
			10	129.76
			10	129.76
15/05/2026	18:21:46.106	10		129.44
			10	129.44
			10	129.44
15/05/2026	18:21:06.292	40		129.44
			40	129.44
			40	129.44
15/05/2026	18:19:13.115	9		129.40
			9	129.40
			9	129.40
15/05/2026	18:17:36.023	3		129.26
			3	129.26
			3	129.26
15/05/2026	18:17:25.087	9		129.10
			9	129.10
			9	129.10
15/05/2026	18:16:39.268	11		129.32
			11	129.32
			11	129.32
15/05/2026	18:15:30.699	19		129.50
			19	129.50
			19	129.50
15/05/2026	18:13:55.921	1		129.54
			1	129.54
			1	129.54
15/05/2026	18:13:38.991	9		129.54
			9	129.54
			9	129.54
15/05/2026	18:13:31.670	1		129.12
			1	129.12
			1	129.12
15/05/2026	18:08:47.141	1		129.12
			1	129.12
			1	129.12
15/05/2026	18:08:31.434	20		129.42
			20	129.42
			20	129.42
15/05/2026	18:04:10.981	15		129.26
			15	129.26
			15	129.26
15/05/2026	18:03:10.365	29		129.42
			29	129.42
			29	129.42
15/05/2026	18:02:27.094	35		129.44
			35	129.44
			35	129.44
15/05/2026	18:01:30.939	5		129.26
			5	129.26
			5	129.26
15/05/2026	18:01:25.972	10		129.26
			10	129.26
			10	129.26
15/05/2026	18:00:33.814	5		129.12
			5	129.12
			5	129.12
15/05/2026	17:59:15.144	39		129.32
			39	129.32
			39	129.32
15/05/2026	17:58:07.169	8		129.00
			8	129.00
			8	129.00
15/05/2026	17:57:01.752	14		129.08
			14	129.08
			14	129.08
15/05/2026	17:56:48.393	18		129.08
			18	129.08
			18	129.08
15/05/2026	17:56:10.576	8		128.98
			8	128.98
			8	128.98
15/05/2026	17:54:46.191	15		129.14
			15	129.14
			15	129.14
15/05/2026	17:54:31.489	34		129.14
			34	129.14
			34	129.14
15/05/2026	17:53:49.481	10		129.40
			10	129.40
			10	129.40
15/05/2026	17:52:25.263	3		129.16
			3	129.16
			3	129.16
15/05/2026	17:51:23.631	10		129.24
			10	129.24
			10	129.24
15/05/2026	17:50:04.781	12		129.40
			12	129.40
			12	129.40
15/05/2026	17:47:53.347	9		129.32
			9	129.32
			9	129.32
15/05/2026	17:46:32.633	40		129.34
			40	129.34
			40	129.34
15/05/2026	17:46:20.305	9		129.36
			9	129.36
			9	129.36
15/05/2026	17:45:32.825	10		129.36
			10	129.36
			10	129.36
15/05/2026	17:42:45.265	7		129.48
			7	129.48
			7	129.48
15/05/2026	17:41:17.312	9		129.50
			9	129.50
			9	129.50
15/05/2026	17:40:32.769	12		129.42
			12	129.42
			12	129.42
15/05/2026	17:39:39.811	18		129.42
			18	129.42
			18	129.42
15/05/2026	17:39:35.567	8		129.42
			8	129.42
			8	129.42
15/05/2026	17:39:29.410	10		129.42
			10	129.42
			10	129.42
15/05/2026	17:39:20.920	20		129.50
			20	129.50
			20	129.50
15/05/2026	17:37:33.219	50		129.56
			50	129.56
			50	129.56
15/05/2026	17:37:04.871	10		129.54
			10	129.54
			10	129.54
15/05/2026	17:36:03.896	12		129.76
			12	129.76
			12	129.76
15/05/2026	17:34:53.894	10		129.90
			10	129.90
			10	129.90
15/05/2026	17:34:07.467	9		129.92
			9	129.92
			9	129.92
15/05/2026	17:32:35.002	2		129.94
			2	129.94
			2	129.94
15/05/2026	17:31:25.850	10		129.94
			10	129.94
			10	129.94
15/05/2026	17:30:42.733	10		129.94
			10	129.94
			10	129.94
15/05/2026	17:29:58.205	5		129.66
			5	129.66
			5	129.66
15/05/2026	17:29:51.925	61		129.82
			61	129.82
			61	129.82
15/05/2026	17:29:34.175	9		129.82
			9	129.82
			9	129.82
15/05/2026	17:28:53.024	40		129.80
			40	129.80
			40	129.80
15/05/2026	17:28:23.624	9		129.80
			9	129.80
			9	129.80
15/05/2026	17:28:02.960	10		129.98
			10	129.98
			10	129.98
15/05/2026	17:28:02.919	20		130.00
			5	130.00
			20	130.00
			15	130.00
15/05/2026	17:26:16.886	25		130.12
			25	130.12
			25	130.12
15/05/2026	17:25:48.146	15		130.28
			15	130.28
			15	130.28
15/05/2026	17:23:06.969	19		130.28
			19	130.28
			19	130.28
15/05/2026	17:22:23.955	18		130.28
			18	130.28
			18	130.28
15/05/2026	17:20:39.171	9		130.48
			9	130.48
			9	130.48
15/05/2026	17:20:01.686	10		130.32
			10	130.32
			10	130.32
15/05/2026	17:19:02.518	9		130.26
			9	130.26
			9	130.26
15/05/2026	17:18:23.627	15		130.26
			15	130.26
			15	130.26
15/05/2026	17:17:07.576	1		130.36
			1	130.36
			1	130.36
15/05/2026	17:16:50.092	23		130.36
			23	130.36
			23	130.36
15/05/2026	17:16:46.412	4		130.36
			4	130.36
			4	130.36
15/05/2026	17:16:36.142	76		130.42
			76	130.42
			76	130.42
15/05/2026	17:14:32.721	18		131.08
			18	131.08
			18	131.08
15/05/2026	17:13:07.231	11		131.36
			11	131.36
			11	131.36
15/05/2026	17:11:33.525	18		131.66
			18	131.66
			18	131.66
15/05/2026	17:09:47.869	18		131.56
			18	131.56
			18	131.56
15/05/2026	17:09:40.334	7		131.56
			7	131.56
			7	131.56
15/05/2026	17:09:35.228	20		131.56
			20	131.56
			20	131.56
15/05/2026	17:09:26.743	20		131.56
			20	131.56
			20	131.56
15/05/2026	17:09:21.981	10		131.58
			10	131.58
			10	131.58
15/05/2026	17:09:11.123	8		131.58
			8	131.58
			8	131.58
15/05/2026	17:09:02.873	5		131.00
			5	131.00
			5	131.00
15/05/2026	17:08:44.954	20		131.60
			20	131.60
			20	131.60
15/05/2026	17:08:35.891	8		131.60
			8	131.60
			8	131.60
15/05/2026	17:06:58.203	10		131.72
			10	131.72
			10	131.72
15/05/2026	17:05:45.037	15		131.78
			15	131.78
			15	131.78
15/05/2026	17:05:31.181	40		131.78
			40	131.78
			40	131.78
15/05/2026	17:03:36.020	9		131.72
			9	131.72
			9	131.72
15/05/2026	17:03:34.418	9		131.72
			9	131.72
			9	131.72
15/05/2026	17:03:27.864	9		131.72
			9	131.72
			9	131.72
15/05/2026	17:02:13.760	7		132.14
			7	132.14
			7	132.14
15/05/2026	17:01:31.831	10		132.22
			10	132.22
			10	132.22
15/05/2026	17:01:31.010	9		132.22
			9	132.22
			9	132.22
15/05/2026	17:01:27.163	10		132.22
			10	132.22
			10	132.22
15/05/2026	16:59:54.011	8		132.04
			8	132.04
			8	132.04
15/05/2026	16:59:09.082	9		132.22
			9	132.22
			9	132.22
15/05/2026	16:58:48.889	9		132.24
			9	132.24
			9	132.24
15/05/2026	16:58:39.150	18		132.26
			18	132.26
			18	132.26
15/05/2026	16:58:06.767	100		132.26
			100	132.26
			100	132.26
15/05/2026	16:57:15.609	10		132.06
			10	132.06
			10	132.06
15/05/2026	16:57:13.969	13		131.62
			4	131.62
			9	131.62
			13	131.62
15/05/2026	16:56:50.861	18		132.10
			18	132.10
			18	132.10
15/05/2026	16:56:47.436	10		132.00
			10	132.00
			10	132.00
15/05/2026	16:56:41.528	3		132.00
			3	132.00
			3	132.00
15/05/2026	16:56:08.950	7		132.22
			7	132.22
			7	132.22
15/05/2026	16:55:36.823	25		132.28
			25	132.28
			25	132.28
15/05/2026	16:55:28.045	10		132.26
			10	132.26
			10	132.26
15/05/2026	16:54:36.783	20		132.10
			20	132.10
			20	132.10
15/05/2026	16:52:59.634	4		131.88
			4	131.88
			4	131.88
15/05/2026	16:52:46.078	9		131.82
			9	131.82
			9	131.82
15/05/2026	16:52:12.113	9		131.92
			9	131.92
			9	131.92
15/05/2026	16:50:54.998	15		131.96
			15	131.96
			15	131.96
15/05/2026	16:50:05.005	50		131.96
			50	131.96
			50	131.96
15/05/2026	16:50:03.231	9		132.00
			9	132.00
			9	132.00
15/05/2026	16:49:53.111	9		132.00
			9	132.00
			9	132.00
15/05/2026	16:49:05.179	9		131.94
			9	131.94
			9	131.94
15/05/2026	16:48:50.019	9		131.94
			9	131.94
			9	131.94
15/05/2026	16:47:53.703	4		132.36
			4	132.36
			4	132.36
15/05/2026	16:47:21.401	9		132.36
			9	132.36
			9	132.36
15/05/2026	16:47:20.889	4		132.36
			4	132.36
			4	132.36
15/05/2026	16:45:01.147	15		132.46
			15	132.46
			15	132.46
15/05/2026	16:41:29.651	4		132.12
			4	132.12
			4	132.12
15/05/2026	16:39:58.825	30		132.00
			30	132.00
			30	132.00
15/05/2026	16:39:35.261	9		132.40
			9	132.40
			9	132.40
15/05/2026	16:36:57.493	9		132.16
			9	132.16
			9	132.16
15/05/2026	16:36:46.551	16		132.16
			16	132.16
			16	132.16
15/05/2026	16:35:28.613	50		132.20
			50	132.20
			50	132.20
15/05/2026	16:34:56.211	9		132.34
			9	132.34
			9	132.34
15/05/2026	16:34:33.323	75		132.20
			75	132.20
			75	132.20
15/05/2026	16:33:48.597	3		132.38
			3	132.38
			3	132.38
15/05/2026	16:33:26.195	20		132.36
			20	132.36
			20	132.36
15/05/2026	16:33:23.727	12		132.36
			12	132.36
			12	132.36
15/05/2026	16:33:07.616	22		132.36
			22	132.36
			22	132.36
15/05/2026	16:32:33.140	15		132.38
			15	132.38
			15	132.38
15/05/2026	16:31:38.106	10		132.44
			10	132.44
			10	132.44
15/05/2026	16:31:37.473	45		132.44
			45	132.44
			45	132.44
15/05/2026	16:30:41.520	30		132.10
			30	132.10
			30	132.10
15/05/2026	16:30:22.991	19		132.10
			19	132.10
			19	132.10
15/05/2026	16:28:56.597	23		132.26
			23	132.26
			23	132.26
15/05/2026	16:28:51.811	7		132.26
			7	132.26
			7	132.26
15/05/2026	16:28:26.423	9		132.28
			9	132.28
			9	132.28
15/05/2026	16:28:21.524	8		132.28
			8	132.28
			8	132.28
15/05/2026	16:27:49.809	7		132.24
			7	132.24
			7	132.24
15/05/2026	16:27:44.724	10		132.24
			10	132.24
			10	132.24
15/05/2026	16:27:23.439	15		132.24
			15	132.24
			15	132.24
15/05/2026	16:26:37.299	113		132.40
			113	132.40
			113	132.40
15/05/2026	16:25:56.743	2		132.48
			2	132.48
			2	132.48
15/05/2026	16:25:53.130	8		132.48
			8	132.48
			8	132.48
15/05/2026	16:25:45.940	10		132.34
			10	132.34
			10	132.34
15/05/2026	16:25:04.880	9		132.52
			9	132.52
			9	132.52
15/05/2026	16:22:58.337	9		132.54
			9	132.54
			9	132.54
15/05/2026	16:21:44.943	9		132.50
			9	132.50
			9	132.50
15/05/2026	16:21:06.316	10		132.18
			10	132.18
			10	132.18
15/05/2026	16:20:44.972	5		132.18
			5	132.18
			5	132.18
15/05/2026	16:19:53.428	10		132.28
			10	132.28
			10	132.28
15/05/2026	16:19:18.488	7		132.32
			7	132.32
			7	132.32
15/05/2026	16:19:04.565	6		132.32
			6	132.32
			6	132.32
15/05/2026	16:18:19.369	9		132.18
			9	132.18
			9	132.18
15/05/2026	16:17:06.946	5		132.08
			5	132.08
			5	132.08
15/05/2026	16:17:04.244	45		132.10
			45	132.10
			45	132.10
15/05/2026	16:16:58.816	10		132.10
			10	132.10
			10	132.10
15/05/2026	16:16:51.473	9		132.20
			9	132.20
			9	132.20
15/05/2026	16:15:36.078	19		132.12
			19	132.12
			19	132.12
15/05/2026	16:15:17.188	50		132.14
			50	132.14
			50	132.14
15/05/2026	16:15:02.668	18		131.94
			18	131.94
			18	131.94
15/05/2026	16:15:01.824	15		131.94
			15	131.94
			15	131.94
15/05/2026	16:14:48.326	65		132.00
			65	132.00
			65	132.00
15/05/2026	16:14:13.643	20		132.08
			20	132.08
			20	132.08
15/05/2026	16:12:58.384	9		131.90
			9	131.90
			9	131.90
15/05/2026	16:12:24.393	10		131.58
			10	131.58
			10	131.58
15/05/2026	16:11:39.271	10		131.60
			10	131.60
			10	131.60
15/05/2026	16:11:04.426	9		131.40
			9	131.40
			9	131.40
15/05/2026	16:10:57.389	8		131.40
			8	131.40
			8	131.40
15/05/2026	16:10:47.566	9		131.40
			9	131.40
			9	131.40
15/05/2026	16:10:46.187	10		131.40
			10	131.40
			10	131.40
15/05/2026	16:10:30.314	9		131.14
			9	131.14
			9	131.14
15/05/2026	16:10:05.046	22		131.02
			22	131.02
			22	131.02
15/05/2026	16:10:01.008	9		131.02
			9	131.02
			9	131.02
15/05/2026	16:09:49.259	20		131.02
			20	131.02
			20	131.02
15/05/2026	16:09:35.432	20		131.02
			20	131.02
			20	131.02
15/05/2026	16:09:08.872	64		131.26
			64	131.26
			64	131.26
15/05/2026	16:08:49.372	9		131.28
			9	131.28
			9	131.28
15/05/2026	16:08:31.264	15		130.50
			15	130.50
			15	130.50
15/05/2026	16:08:30.910	200		130.50
			200	130.50
			200	130.50
15/05/2026	16:08:04.140	30		130.64
			30	130.64
			30	130.64
15/05/2026	16:07:03.724	15		130.48
			15	130.48
			15	130.48
15/05/2026	16:07:03.663	9		130.48
			9	130.48
			9	130.48
15/05/2026	16:06:57.692	10		130.38
			10	130.38
			10	130.38
15/05/2026	16:06:13.597	100		130.36
			100	130.36
			100	130.36
15/05/2026	16:05:50.884	38		130.24
			38	130.24
			38	130.24
15/05/2026	16:05:37.620	10		130.08
			10	130.08
			10	130.08
15/05/2026	16:05:35.041	40		130.24
			40	130.24
			40	130.24
15/05/2026	16:04:56.626	180		130.26
			180	130.26
			180	130.26
15/05/2026	16:04:31.009	9		130.28
			9	130.28
			9	130.28
15/05/2026	16:04:30.222	36		130.26
			36	130.26
			36	130.26
15/05/2026	16:04:15.655	18		130.26
			18	130.26
			18	130.26
15/05/2026	16:04:15.562	8		130.26
			8	130.26
			8	130.26
15/05/2026	16:03:52.364	9		130.26
			9	130.26
			9	130.26
15/05/2026	16:03:48.514	15		130.28
			15	130.28
			15	130.28
15/05/2026	16:03:41.192	20		130.28
			20	130.28
			20	130.28
15/05/2026	16:03:36.682	10		130.28
			10	130.28
			10	130.28
15/05/2026	16:03:21.509	6		130.42
			6	130.42
			6	130.42
15/05/2026	16:03:07.192	9		130.40
			9	130.40
			9	130.40
15/05/2026	16:02:59.160	9		130.40
			9	130.40
			9	130.40
15/05/2026	16:02:49.131	10		130.40
			10	130.40
			10	130.40
15/05/2026	16:01:51.340	40		130.08
			40	130.08
			40	130.08
15/05/2026	16:01:49.818	9		130.08
			9	130.08
			9	130.08
15/05/2026	16:00:56.933	9		130.56
			9	130.56
			9	130.56
15/05/2026	16:00:02.865	80		130.56
			80	130.56
			80	130.56
15/05/2026	16:00:00.163	40		130.58
			40	130.58
			40	130.58
15/05/2026	15:59:51.967	10		130.58
			10	130.58
			10	130.58
15/05/2026	15:59:23.547	10		130.56
			10	130.56
			10	130.56
15/05/2026	15:59:10.863	2		130.58
			2	130.58
			2	130.58
15/05/2026	15:58:59.566	107		130.92
			107	130.92
			107	130.92
15/05/2026	15:58:55.825	5		131.28
			5	131.28
			5	131.28
15/05/2026	15:58:42.308	7		131.28
			7	131.28
			7	131.28
15/05/2026	15:58:39.706	7		131.28
			7	131.28
			7	131.28
15/05/2026	15:58:33.880	9		131.28
			9	131.28
			9	131.28
15/05/2026	15:58:24.717	10		131.26
			10	131.26
			10	131.26
15/05/2026	15:58:05.761	18		131.50
			18	131.50
			18	131.50
15/05/2026	15:58:01.838	9		131.84
			9	131.84
			9	131.84
15/05/2026	15:57:59.855	16		131.98
			16	131.98
			16	131.98
15/05/2026	15:57:48.927	8		131.98
			8	131.98
			8	131.98
15/05/2026	15:57:17.580	9		131.98
			9	131.98
			9	131.98
15/05/2026	15:57:10.842	9		131.98
			9	131.98
			9	131.98
15/05/2026	15:56:55.734	58		132.00
			9	132.00
			49	132.00
			58	132.00
15/05/2026	15:56:29.727	40		132.04
			40	132.04
			40	132.04
15/05/2026	15:56:23.441	22		132.04
			22	132.04
			22	132.04
15/05/2026	15:55:58.323	9		131.42
			9	131.42
			9	131.42
15/05/2026	15:55:40.833	18		131.42
			18	131.42
			18	131.42
15/05/2026	15:55:27.030	9		131.50
			9	131.50
			9	131.50
15/05/2026	15:55:07.830	111		131.50
			111	131.50
			111	131.50
15/05/2026	15:54:58.470	10		131.50
			10	131.50
			10	131.50
15/05/2026	15:54:49.401	4		131.52
			4	131.52
			4	131.52
15/05/2026	15:54:23.464	15		131.52
			15	131.52
			15	131.52
15/05/2026	15:54:15.099	15		131.52
			15	131.52
			15	131.52
15/05/2026	15:54:12.871	12		131.52
			12	131.52
			12	131.52
15/05/2026	15:54:10.315	32		131.52
			32	131.52
			32	131.52
15/05/2026	15:54:01.011	18		131.52
			18	131.52
			18	131.52
15/05/2026	15:53:46.069	10		131.50
			10	131.50
			10	131.50
15/05/2026	15:53:36.648	10		131.50
			10	131.50
			10	131.50
15/05/2026	15:53:34.473	3		131.50
			3	131.50
			3	131.50
15/05/2026	15:53:19.034	9		131.66
			9	131.66
			9	131.66
15/05/2026	15:53:17.390	20		131.64
			20	131.64
			20	131.64
15/05/2026	15:53:06.292	8		131.68
			8	131.68
			8	131.68
15/05/2026	15:52:36.350	15		131.72
			15	131.72
			15	131.72
15/05/2026	15:52:33.950	7		131.72
			7	131.72
			7	131.72
15/05/2026	15:52:30.104	9		131.72
			9	131.72
			9	131.72
15/05/2026	15:52:23.646	4		131.06
			4	131.06
			4	131.06
15/05/2026	15:52:21.105	9		131.72
			9	131.72
			9	131.72
15/05/2026	15:52:02.150	50		131.74
			50	131.74
			50	131.74
15/05/2026	15:51:44.632	24		131.74
			24	131.74
			24	131.74
15/05/2026	15:51:30.929	9		131.74
			9	131.74
			9	131.74
15/05/2026	15:51:11.881	9		131.84
			9	131.84
			9	131.84
15/05/2026	15:51:11.831	4		131.86
			4	131.86
			4	131.86
15/05/2026	15:51:02.163	40		132.14
			40	132.14
			40	132.14
15/05/2026	15:50:54.215	9		132.14
			9	132.14
			9	132.14
15/05/2026	15:50:34.395	3		132.38
			3	132.38
			3	132.38
15/05/2026	15:50:16.529	15		132.38
			15	132.38
			15	132.38
15/05/2026	15:50:15.806	10		132.38
			10	132.38
			10	132.38
15/05/2026	15:50:12.251	9		132.40
			9	132.40
			9	132.40
15/05/2026	15:50:01.698	15		132.40
			15	132.40
			15	132.40
15/05/2026	15:49:58.719	20		132.40
			20	132.40
			20	132.40
15/05/2026	15:49:34.337	9		131.84
			9	131.84
			9	131.84

> >>

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 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