Tradegate BSX

Akamai Technologies Inc.

338

494

130.04

Date	Time	Volume	Order Volume	Price
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
15/05/2026	15:49:23.967	2		131.84
			2	131.84
			2	131.84
15/05/2026	15:49:22.700	9		131.84
			9	131.84
			9	131.84
15/05/2026	15:49:05.571	1		131.84
			1	131.84
			1	131.84
15/05/2026	15:48:51.229	1		130.88
			1	130.88
			1	130.88
15/05/2026	15:48:40.203	6		131.84
			6	131.84
			6	131.84
15/05/2026	15:48:31.169	40		131.84
			40	131.84
			40	131.84
15/05/2026	15:47:56.108	20		131.18
			20	131.18
			20	131.18
15/05/2026	15:47:48.445	15		131.20
			15	131.20
			15	131.20
15/05/2026	15:47:36.147	90		131.18
			90	131.18
			90	131.18
15/05/2026	15:47:23.634	10		130.94
			10	130.94
			10	130.94
15/05/2026	15:47:16.155	9		131.02
			9	131.02
			9	131.02
15/05/2026	15:47:12.246	9		131.04
			9	131.04
			9	131.04
15/05/2026	15:46:51.542	9		131.04
			9	131.04
			9	131.04
15/05/2026	15:46:33.356	26		131.04
			26	131.04
			26	131.04
15/05/2026	15:46:31.228	7		131.04
			7	131.04
			7	131.04
15/05/2026	15:45:35.949	9		131.02
			9	131.02
			9	131.02
15/05/2026	15:45:21.922	40		130.36
			40	130.36
			40	130.36
15/05/2026	15:43:39.276	9		131.00
			9	131.00
			9	131.00
15/05/2026	15:43:35.044	6		131.34
			6	131.34
			6	131.34
15/05/2026	15:43:26.751	10		131.34
			10	131.34
			10	131.34
15/05/2026	15:42:55.826	9		131.48
			9	131.48
			9	131.48
15/05/2026	15:42:26.203	50		131.48
			50	131.48
			50	131.48
15/05/2026	15:42:15.469	25		131.48
			25	131.48
			25	131.48
15/05/2026	15:41:54.858	8		131.74
			8	131.74
			8	131.74
15/05/2026	15:41:19.566	75		131.56
			75	131.56
			75	131.56
15/05/2026	15:41:17.783	18		131.56
			18	131.56
			18	131.56
15/05/2026	15:40:42.471	1		131.12
			1	131.12
			1	131.12
15/05/2026	15:40:37.217	9		131.78
			9	131.78
			9	131.78
15/05/2026	15:40:33.001	9		131.78
			9	131.78
			9	131.78
15/05/2026	15:40:26.705	5		131.76
			5	131.76
			5	131.76
15/05/2026	15:40:20.470	10		131.76
			10	131.76
			10	131.76
15/05/2026	15:40:11.319	1		131.76
			1	131.76
			1	131.76
15/05/2026	15:40:11.029	9		131.76
			9	131.76
			9	131.76
15/05/2026	15:39:53.762	9		132.04
			9	132.04
			9	132.04
15/05/2026	15:39:52.280	15		132.04
			15	132.04
			15	132.04
15/05/2026	15:39:42.926	30		132.04
			30	132.04
			30	132.04
15/05/2026	15:39:38.708	14		132.00
			8	132.00
			6	132.00
			14	132.00
15/05/2026	15:39:24.532	9		132.04
			9	132.04
			9	132.04
15/05/2026	15:39:11.592	9		132.28
			9	132.28
			9	132.28
15/05/2026	15:39:06.514	2		132.28
			2	132.28
			2	132.28
15/05/2026	15:38:57.962	15		132.28
			15	132.28
			15	132.28
15/05/2026	15:38:43.072	20		132.28
			20	132.28
			20	132.28
15/05/2026	15:38:39.932	9		132.28
			9	132.28
			9	132.28
15/05/2026	15:38:19.374	9		132.30
			9	132.30
			9	132.30
15/05/2026	15:38:16.415	6		132.32
			6	132.32
			6	132.32
15/05/2026	15:38:04.548	40		132.50
			40	132.50
			40	132.50
15/05/2026	15:37:59.844	8		132.54
			8	132.54
			8	132.54
15/05/2026	15:37:57.062	9		132.54
			9	132.54
			9	132.54
15/05/2026	15:37:47.236	9		132.54
			9	132.54
			9	132.54
15/05/2026	15:37:37.522	9		132.52
			9	132.52
			9	132.52
15/05/2026	15:37:33.458	3		132.52
			3	132.52
			3	132.52
15/05/2026	15:37:23.456	11		131.24
			11	131.24
			11	131.24
15/05/2026	15:37:21.905	30		132.52
			30	132.52
			30	132.52
15/05/2026	15:37:12.908	135		132.00
			135	132.00
			135	132.00
15/05/2026	15:37:11.336	12		132.54
			12	132.54
			12	132.54
15/05/2026	15:37:07.413	12		132.52
			12	132.52
			12	132.52
15/05/2026	15:37:03.080	9		132.52
			9	132.52
			9	132.52
15/05/2026	15:36:58.374	11		131.40
			11	131.40
			1	131.40
			10	131.40
15/05/2026	15:36:47.245	4		132.52
			4	132.52
			4	132.52
15/05/2026	15:36:45.154	22		132.52
			22	132.52
			22	132.52
15/05/2026	15:36:44.294	8		132.52
			8	132.52
			8	132.52
15/05/2026	15:36:39.496	20		132.52
			20	132.52
			20	132.52
15/05/2026	15:36:27.960	8		132.54
			8	132.54
			8	132.54
15/05/2026	15:36:22.148	20		132.52
			20	132.52
			20	132.52
15/05/2026	15:36:21.445	30		132.52
			30	132.52
			30	132.52
15/05/2026	15:36:03.181	9		132.98
			9	132.98
			9	132.98
15/05/2026	15:35:56.322	30		132.98
			30	132.98
			30	132.98
15/05/2026	15:35:38.804	8		132.88
			8	132.88
			8	132.88
15/05/2026	15:35:34.033	10		132.88
			10	132.88
			10	132.88
15/05/2026	15:35:22.011	8		132.50
			8	132.50
			8	132.50
15/05/2026	15:35:21.684	6		132.50
			6	132.50
			6	132.50
15/05/2026	15:35:20.708	8		132.50
			8	132.50
			8	132.50
15/05/2026	15:35:17.346	15		132.50
			15	132.50
			15	132.50
15/05/2026	15:35:08.919	50		132.50
			50	132.50
			50	132.50
15/05/2026	15:35:06.005	10		132.50
			10	132.50
			10	132.50
15/05/2026	15:35:05.871	18		132.50
			9	132.50
			9	132.50
			18	132.50
15/05/2026	15:35:04.249	9		132.52
			9	132.52
			9	132.52
15/05/2026	15:35:03.231	50		132.52
			50	132.52
			50	132.52
15/05/2026	15:35:00.224	18		132.52
			18	132.52
			18	132.52
15/05/2026	15:34:54.909	9		132.52
			9	132.52
			9	132.52
15/05/2026	15:34:47.587	20		132.52
			20	132.52
			20	132.52
15/05/2026	15:34:44.990	9		132.52
			9	132.52
			9	132.52
15/05/2026	15:34:27.948	25		132.52
			25	132.52
			25	132.52
15/05/2026	15:34:27.557	10		132.52
			10	132.52
			10	132.52
15/05/2026	15:34:20.838	12		132.52
			12	132.52
			12	132.52
15/05/2026	15:34:13.586	15		132.52
			15	132.52
			15	132.52
15/05/2026	15:33:59.976	6		131.80
			6	131.80
			6	131.80
15/05/2026	15:33:59.496	4		131.80
			4	131.80
			4	131.80
15/05/2026	15:33:57.348	23		131.80
			23	131.80
			23	131.80
15/05/2026	15:33:56.780	9		131.80
			9	131.80
			9	131.80
15/05/2026	15:33:49.189	40		131.84
			40	131.84
			40	131.84
15/05/2026	15:33:47.267	15		131.84
			15	131.84
			15	131.84
15/05/2026	15:33:46.345	8		131.84
			8	131.84
			8	131.84
15/05/2026	15:33:35.918	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:29.555	25		132.46
			25	132.46
			25	132.46
15/05/2026	15:33:28.570	10		132.46
			10	132.46
			10	132.46
15/05/2026	15:33:27.130	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:24.713	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:22.137	80		132.46
			80	132.46
			80	132.46
15/05/2026	15:33:19.124	3		132.46
			3	132.46
			3	132.46
15/05/2026	15:33:17.980	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:14.904	30		132.46
			30	132.46
			30	132.46
15/05/2026	15:33:14.113	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:09.433	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:07.569	9		132.46
			9	132.46
			9	132.46
15/05/2026	15:33:06.419	20		132.62
			20	132.62
			20	132.62
15/05/2026	15:33:05.280	9		132.62
			9	132.62
			9	132.62
15/05/2026	15:33:04.363	13		132.62
			13	132.62
			13	132.62
15/05/2026	15:33:02.826	8		132.62
			8	132.62
			8	132.62
15/05/2026	15:33:01.913	7		132.62
			7	132.62
			7	132.62
15/05/2026	15:33:00.658	11		132.62
			11	132.62
			11	132.62
15/05/2026	15:32:57.384	40		132.62
			40	132.62
			40	132.62
15/05/2026	15:32:57.156	9		132.62
			9	132.62
			9	132.62
15/05/2026	15:32:50.323	9		132.62
			9	132.62
			9	132.62
15/05/2026	15:32:46.507	8		132.40
			8	132.40
			8	132.40
15/05/2026	15:32:45.757	10		132.40
			10	132.40
			10	132.40
15/05/2026	15:32:44.788	9		132.62
			9	132.62
			9	132.62
15/05/2026	15:32:43.920	9		132.78
			9	132.78
			9	132.78
15/05/2026	15:32:41.341	18		132.78
			18	132.78
			18	132.78
15/05/2026	15:32:39.912	9		132.78
			9	132.78
			9	132.78
15/05/2026	15:32:39.276	15		132.78
			15	132.78
			15	132.78
15/05/2026	15:32:36.696	10		132.78
			10	132.78
			10	132.78
15/05/2026	15:32:36.248	9		132.98
			9	132.98
			9	132.98
15/05/2026	15:32:33.925	18		132.98
			18	132.98
			18	132.98
15/05/2026	15:32:15.038	9		132.98
			9	132.98
			9	132.98
15/05/2026	15:08:59.591	1		131.44
			1	131.44
			1	131.44
15/05/2026	15:08:52.411	1		131.44
			1	131.44
			1	131.44
15/05/2026	15:08:11.028	1		130.14
			1	130.14
			1	130.14
15/05/2026	15:03:32.353	11		131.44
			11	131.44
			11	131.44
15/05/2026	14:52:33.336	60		130.14
			60	130.14
			60	130.14
15/05/2026	14:36:09.035	20		132.20
			20	132.20
			20	132.20
15/05/2026	12:56:10.264	114		131.20
			114	131.20
			114	131.20
15/05/2026	12:52:36.669	6		130.50
			6	130.50
			6	130.50
15/05/2026	12:47:51.664	100		129.98
			100	129.98
			100	129.98
15/05/2026	12:47:40.910	65		129.96
			65	129.96
			65	129.96
15/05/2026	12:47:26.842	47		129.34
			47	129.34
			47	129.34
15/05/2026	12:47:26.794	133		129.34
			133	129.34
			133	129.34
15/05/2026	11:50:47.198	200		128.98
			200	128.98
			200	128.98
15/05/2026	11:44:41.793	6		128.98
			6	128.98
			6	128.98
15/05/2026	11:31:02.676	3		127.84
			3	127.84
			3	127.84
15/05/2026	11:29:27.676	95		128.14
			95	128.14
			74	128.14
			20	128.14
			1	128.14
15/05/2026	11:24:37.254	10		129.80
			10	129.80
			10	129.80
15/05/2026	11:01:20.079	37		132.98
			37	132.98
			37	132.98
15/05/2026	10:47:26.206	5		132.26
			5	132.26
			5	132.26
15/05/2026	10:44:06.955	40		132.26
			40	132.26
			40	132.26
15/05/2026	10:35:37.937	14		131.00
			14	131.00
			14	131.00
15/05/2026	10:30:10.112	33		130.90
			25	130.90
			33	130.90
			8	130.90
15/05/2026	10:30:10.009	15		130.90
			15	130.90
			15	130.90
15/05/2026	10:27:12.273	10		131.80
			10	131.80
			10	131.80
15/05/2026	10:26:19.885	10		132.00
			10	132.00
			10	132.00
15/05/2026	10:26:17.722	109		132.02
			109	132.02
			109	132.02
15/05/2026	10:19:15.659	1		132.98
			1	132.98
			1	132.98
15/05/2026	10:16:36.166	2		132.12
			2	132.12
			2	132.12
15/05/2026	09:08:35.609	125		132.98
			125	132.98
			125	132.98
15/05/2026	09:07:49.622	75		133.00
			75	133.00
			75	133.00
15/05/2026	08:19:45.204	20		132.02
			20	132.02
			20	132.02
15/05/2026	08:01:43.017	8		132.02
			8	132.02
			8	132.02
15/05/2026	08:00:31.065	1		133.00
			1	133.00
			1	133.00
15/05/2026	07:44:31.800	60		132.40
			60	132.40
			60	132.40
15/05/2026	07:44:21.082	65		132.40
			65	132.40
			65	132.40
15/05/2026	07:43:16.841	10		133.52
			10	133.52
			10	133.52
15/05/2026	07:30:10.204	33		133.82
			33	133.82
			33	133.82

<< <

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