MP Materials Corp.

421

378

51.00

    > >>

Date Time Volume Order Volume Price
14/08/2026 21:59:19.745 250   51.00
      250 51.00
      250 51.00
14/08/2026 21:53:23.921 10   51.20
      10 51.20
      10 51.20
14/08/2026 21:45:54.648 11   51.50
      11 51.50
      11 51.50
14/08/2026 21:45:00.367 1   51.50
      1 51.50
      1 51.50
14/08/2026 21:41:25.716 4   51.30
      4 51.30
      4 51.30
14/08/2026 21:39:21.010 43   51.30
      43 51.30
      43 51.30
14/08/2026 21:37:02.645 1   51.30
      1 51.30
      1 51.30
14/08/2026 21:37:02.077 20   51.20
      20 51.20
      20 51.20
14/08/2026 21:34:58.179 100   51.20
      100 51.20
      100 51.20
14/08/2026 21:33:49.368 10   51.40
      10 51.40
      10 51.40
14/08/2026 21:22:59.755 2   51.20
      2 51.20
      2 51.20
14/08/2026 21:21:19.496 29   51.20
      29 51.20
      29 51.20
14/08/2026 21:19:20.202 4   51.10
      4 51.10
      4 51.10
14/08/2026 21:12:13.122 2   51.20
      2 51.20
      2 51.20
14/08/2026 21:09:40.883 10   51.20
      10 51.20
      10 51.20
14/08/2026 21:07:46.321 174   50.90
      174 50.90
      174 50.90
14/08/2026 21:06:52.063 10   51.10
      10 51.10
      10 51.10
14/08/2026 21:03:48.593 5   51.10
      5 51.10
      5 51.10
14/08/2026 20:58:13.469 2   51.20
      2 51.20
      2 51.20
14/08/2026 20:58:12.990 30   51.10
      30 51.10
      30 51.10
14/08/2026 20:51:48.745 3   51.10
      3 51.10
      3 51.10
14/08/2026 20:51:33.973 1   51.20
      1 51.20
      1 51.20
14/08/2026 20:51:05.186 40   51.30
      40 51.30
      40 51.30
14/08/2026 20:49:24.258 11   51.20
      11 51.20
      11 51.20
14/08/2026 20:37:40.683 1   51.10
      1 51.10
      1 51.10
14/08/2026 20:36:29.056 110   51.10
      110 51.10
      110 51.10
14/08/2026 20:27:26.108 210   50.90
      210 50.90
      210 50.90
14/08/2026 20:23:42.305 40   50.90
      40 50.90
      40 50.90
14/08/2026 20:23:12.408 10   50.90
      10 50.90
      10 50.90
14/08/2026 20:21:07.437 23   50.80
      23 50.80
      23 50.80
14/08/2026 20:11:24.795 5   51.00
      5 51.00
      5 51.00
14/08/2026 20:11:24.320 69   50.90
      69 50.90
      69 50.90
14/08/2026 20:10:19.352 154   51.10
      154 51.10
      154 51.10
14/08/2026 20:07:48.733 1   51.10
      1 51.10
      1 51.10
14/08/2026 20:06:13.926 340   51.10
      340 51.10
      340 51.10
14/08/2026 20:06:13.848 50   51.10
      50 51.10
      50 51.10
14/08/2026 20:06:13.810 4   51.20
      4 51.20
      4 51.20
14/08/2026 20:05:46.022 10   51.30
      10 51.30
      10 51.30
14/08/2026 19:58:30.066 5   51.50
      5 51.50
      5 51.50
14/08/2026 19:54:27.023 100   51.30
      29 51.30
      100 51.30
      71 51.30
14/08/2026 19:53:12.200 2   51.50
      2 51.50
      2 51.50
14/08/2026 19:50:26.327 10   51.60
      10 51.60
      10 51.60
14/08/2026 19:42:26.005 65   51.50
      65 51.50
      65 51.50
14/08/2026 19:37:59.517 145   51.50
      145 51.50
      145 51.50
14/08/2026 19:37:46.390 19   51.50
      19 51.50
      19 51.50
14/08/2026 19:37:46.026 10   51.50
      10 51.50
      10 51.50
14/08/2026 19:37:21.784 577   51.40
      577 51.40
      577 51.40
14/08/2026 19:36:29.291 15   51.70
      15 51.70
      15 51.70
14/08/2026 19:35:29.808 75   51.50
      75 51.50
      75 51.50
14/08/2026 19:27:25.538 1   52.00
      1 52.00
      1 52.00
14/08/2026 19:23:10.649 50   52.10
      50 52.10
      50 52.10
14/08/2026 19:21:16.606 4   52.10
      4 52.10
      4 52.10
14/08/2026 19:18:33.422 8   52.20
      8 52.20
      8 52.20
14/08/2026 19:18:23.163 1   52.20
      1 52.20
      1 52.20
14/08/2026 19:16:24.066 96   52.10
      96 52.10
      96 52.10
14/08/2026 19:13:45.363 70   52.10
      70 52.10
      70 52.10
14/08/2026 19:11:27.926 40   52.10
      40 52.10
      40 52.10
14/08/2026 19:09:20.849 10   52.10
      10 52.10
      10 52.10
14/08/2026 19:08:10.521 10   52.10
      10 52.10
      10 52.10
14/08/2026 18:59:37.965 17   51.90
      17 51.90
      17 51.90
14/08/2026 18:57:43.632 3   52.00
      3 52.00
      3 52.00
14/08/2026 18:54:58.493 8   52.00
      8 52.00
      8 52.00
14/08/2026 18:54:28.804 50   51.90
      50 51.90
      50 51.90
14/08/2026 18:52:52.294 40   51.90
      40 51.90
      40 51.90
14/08/2026 18:52:30.673 50   51.90
      50 51.90
      50 51.90
14/08/2026 18:52:08.343 200   52.00
      200 52.00
      200 52.00
14/08/2026 18:51:58.783 2   52.00
      2 52.00
      2 52.00
14/08/2026 18:49:02.682 39   52.10
      39 52.10
      39 52.10
14/08/2026 18:47:33.445 50   51.90
      50 51.90
      50 51.90
14/08/2026 18:47:29.403 39   52.00
      39 52.00
      39 52.00
14/08/2026 18:45:52.929 58   52.00
      58 52.00
      58 52.00
14/08/2026 18:44:37.909 42   51.90
      42 51.90
      42 51.90
14/08/2026 18:44:27.986 154   52.10
      154 52.10
      154 52.10
14/08/2026 18:43:40.795 10   52.10
      10 52.10
      10 52.10
14/08/2026 18:39:40.972 12   52.30
      12 52.30
      12 52.30
14/08/2026 18:36:49.848 107   52.60
      107 52.60
      107 52.60
14/08/2026 18:31:43.626 1   52.70
      1 52.70
      1 52.70
14/08/2026 18:31:18.611 3   52.60
      3 52.60
      3 52.60
14/08/2026 18:31:14.331 1   52.70
      1 52.70
      1 52.70
14/08/2026 18:31:13.818 172   52.70
      172 52.70
      172 52.70
14/08/2026 18:27:32.401 1   52.80
      1 52.80
      1 52.80
14/08/2026 18:25:37.893 154   52.40
      154 52.40
      154 52.40
14/08/2026 18:23:18.255 220   52.20
      220 52.20
      220 52.20
14/08/2026 18:21:17.213 10   52.30
      10 52.30
      10 52.30
14/08/2026 18:18:52.656 70   52.30
      70 52.30
      70 52.30
14/08/2026 18:11:33.586 20   52.40
      20 52.40
      20 52.40
14/08/2026 18:08:08.201 10   52.20
      10 52.20
      10 52.20
14/08/2026 18:07:40.404 20   52.10
      20 52.10
      20 52.10
14/08/2026 18:06:31.748 50   52.20
      50 52.20
      50 52.20
14/08/2026 18:04:09.102 191   52.30
      191 52.30
      191 52.30
14/08/2026 18:03:23.073 154   52.20
      154 52.20
      154 52.20
14/08/2026 18:03:09.032 12   52.10
      12 52.10
      12 52.10
14/08/2026 17:59:35.128 10   52.30
      10 52.30
      10 52.30
14/08/2026 17:58:37.980 50   52.30
      50 52.30
      50 52.30
14/08/2026 17:58:30.471 1   52.30
      1 52.30
      1 52.30
14/08/2026 17:57:21.942 110   52.20
      110 52.20
      110 52.20
14/08/2026 17:55:41.548 200   52.00
      200 52.00
      200 52.00
14/08/2026 17:54:28.707 48   51.90
      48 51.90
      48 51.90
14/08/2026 17:51:26.619 1   51.90
      1 51.90
      1 51.90
14/08/2026 17:50:50.180 1   51.80
      1 51.80
      1 51.80
14/08/2026 17:47:47.995 231   51.90
      231 51.90
      231 51.90
14/08/2026 17:45:23.953 1   51.90
      1 51.90
      1 51.90
14/08/2026 17:44:53.594 142   51.80
      142 51.80
      142 51.80
14/08/2026 17:44:18.683 3   51.80
      3 51.80
      3 51.80
14/08/2026 17:44:01.170 1   51.80
      1 51.80
      1 51.80
14/08/2026 17:41:00.198 427   51.80
      427 51.80
      427 51.80
14/08/2026 17:37:47.770 20   51.90
      20 51.90
      20 51.90
14/08/2026 17:37:23.701 200   51.80
      200 51.80
      200 51.80
14/08/2026 17:36:56.997 48   51.80
      48 51.80
      48 51.80
14/08/2026 17:35:04.703 8   51.70
      8 51.70
      8 51.70
14/08/2026 17:32:07.293 25   51.80
      25 51.80
      25 51.80
14/08/2026 17:30:12.071 205   51.80
      5 51.80
      200 51.80
      205 51.80
14/08/2026 17:26:59.181 15   51.80
      15 51.80
      15 51.80
14/08/2026 17:24:44.608 25   51.60
      25 51.60
      25 51.60
14/08/2026 17:24:16.887 3   51.70
      3 51.70
      3 51.70
14/08/2026 17:24:11.649 10   51.60
      10 51.60
      10 51.60
14/08/2026 17:21:58.633 70   51.10
      70 51.10
      70 51.10
14/08/2026 17:21:49.937 158   51.40
      158 51.40
      158 51.40
14/08/2026 17:20:02.338 30   51.70
      30 51.70
      30 51.70
14/08/2026 17:17:27.403 120   51.60
      120 51.60
      120 51.60
14/08/2026 17:14:59.326 26   51.60
      26 51.60
      26 51.60
14/08/2026 17:14:55.487 75   51.80
      75 51.80
      75 51.80
14/08/2026 17:14:10.987 1   51.90
      1 51.90
      1 51.90
14/08/2026 17:13:38.040 100   52.00
      100 52.00
      10 52.00
      80 52.00
      10 52.00
14/08/2026 17:11:46.347 3   51.90
      3 51.90
      3 51.90
14/08/2026 17:10:15.520 80   51.80
      80 51.80
      80 51.80
14/08/2026 17:08:34.111 580   51.80
      580 51.80
      580 51.80
14/08/2026 17:07:22.721 300   51.90
      300 51.90
      300 51.90
14/08/2026 17:06:06.840 10   51.80
      10 51.80
      10 51.80
14/08/2026 17:05:12.402 7   51.60
      7 51.60
      7 51.60
14/08/2026 17:04:45.331 100   51.60
      100 51.60
      100 51.60
14/08/2026 17:04:35.628 5   51.60
      5 51.60
      5 51.60
14/08/2026 17:02:58.218 2   51.60
      2 51.60
      2 51.60
14/08/2026 17:02:28.509 30   51.70
      30 51.70
      30 51.70
14/08/2026 17:02:11.162 3   51.80
      3 51.80
      3 51.80
14/08/2026 17:00:35.177 50   51.70
      50 51.70
      50 51.70
14/08/2026 16:59:12.408 30   51.60
      30 51.60
      30 51.60
14/08/2026 16:58:08.187 5   51.50
      5 51.50
      5 51.50
14/08/2026 16:57:07.473 20   51.50
      20 51.50
      20 51.50
14/08/2026 16:54:32.201 38   51.50
      38 51.50
      38 51.50
14/08/2026 16:54:16.302 20   51.50
      20 51.50
      20 51.50
14/08/2026 16:52:20.224 10   51.60
      10 51.60
      10 51.60
14/08/2026 16:51:50.662 1   51.50
      1 51.50
      1 51.50
14/08/2026 16:50:16.435 500   51.50
      500 51.50
      500 51.50
14/08/2026 16:47:39.958 40   51.60
      40 51.60
      40 51.60
14/08/2026 16:46:16.824 10   51.60
      10 51.60
      10 51.60
14/08/2026 16:46:10.321 50   51.50
      50 51.50
      50 51.50
14/08/2026 16:46:07.470 600   51.40
      600 51.40
      600 51.40
14/08/2026 16:45:52.322 600   51.50
      600 51.50
      600 51.50
14/08/2026 16:39:29.110 10   51.50
      10 51.50
      10 51.50
14/08/2026 16:38:26.763 200   51.60
      200 51.60
      200 51.60
14/08/2026 16:37:06.647 6   51.70
      6 51.70
      6 51.70
14/08/2026 16:35:59.506 1   51.50
      1 51.50
      1 51.50
14/08/2026 16:35:55.016 1   51.40
      1 51.40
      1 51.40
14/08/2026 16:35:14.347 4   51.60
      4 51.60
      4 51.60
14/08/2026 16:34:13.260 200   51.40
      200 51.40
      200 51.40
14/08/2026 16:33:34.706 101   51.50
      101 51.50
      101 51.50
14/08/2026 16:32:32.612 90   51.60
      90 51.60
      90 51.60
14/08/2026 16:29:28.764 44   51.70
      44 51.70
      44 51.70
14/08/2026 16:29:25.818 50   51.70
      50 51.70
      50 51.70
14/08/2026 16:26:54.468 20   51.70
      20 51.70
      20 51.70
14/08/2026 16:24:17.908 35   51.30
      35 51.30
      35 51.30
14/08/2026 16:23:58.342 20   51.40
      20 51.40
      20 51.40
14/08/2026 16:23:33.325 8   51.40
      8 51.40
      8 51.40
14/08/2026 16:23:25.676 29   51.30
      29 51.30
      29 51.30
14/08/2026 16:23:24.472 29   51.30
      29 51.30
      29 51.30
14/08/2026 16:22:05.569 20   51.50
      20 51.50
      20 51.50
14/08/2026 16:21:21.150 10   51.40
      10 51.40
      10 51.40
14/08/2026 16:21:00.806 10   51.40
      10 51.40
      10 51.40
14/08/2026 16:18:58.048 38   51.40
      38 51.40
      38 51.40
14/08/2026 16:18:37.649 50   51.40
      50 51.40
      50 51.40
14/08/2026 16:18:22.014 5   51.40
      5 51.40
      5 51.40
14/08/2026 16:18:05.349 40   51.40
      40 51.40
      40 51.40
14/08/2026 16:16:00.894 100   51.50
      100 51.50
      100 51.50
14/08/2026 16:14:58.949 20   51.40
      20 51.40
      20 51.40
14/08/2026 16:13:46.936 20   51.40
      20 51.40
      20 51.40
14/08/2026 16:12:11.025 20   51.40
      20 51.40
      20 51.40
14/08/2026 16:12:10.220 10   51.40
      2 51.40
      8 51.40
      10 51.40
14/08/2026 16:11:46.971 25   51.30
      25 51.30
      25 51.30
14/08/2026 16:11:33.664 20   51.50
      20 51.50
      20 51.50
14/08/2026 16:11:14.286 9   51.40
      9 51.40
      9 51.40
14/08/2026 16:10:43.650 27   51.50
      27 51.50
      27 51.50
14/08/2026 16:10:05.715 157   51.30
      157 51.30
      157 51.30
14/08/2026 16:09:06.250 20   51.00
      20 51.00
      20 51.00
14/08/2026 16:07:55.904 95   51.00
      95 51.00
      95 51.00
14/08/2026 16:06:49.149 1   51.10
      1 51.10
      1 51.10
14/08/2026 16:06:48.689 156   51.10
      156 51.10
      156 51.10
14/08/2026 16:05:45.306 1   51.30
      1 51.30
      1 51.30
14/08/2026 16:05:31.976 1   51.30
      1 51.30
      1 51.30
14/08/2026 16:05:18.323 50   51.50
      50 51.50
      50 51.50
14/08/2026 16:04:46.204 30   51.20
      30 51.20
      30 51.20
14/08/2026 16:03:35.901 350   51.00
      350 51.00
      350 51.00
14/08/2026 16:02:11.054 62   51.10
      62 51.10
      62 51.10
14/08/2026 16:02:02.696 58   51.20
      58 51.20
      58 51.20
14/08/2026 16:01:46.567 7   51.00
      7 51.00
      7 51.00
14/08/2026 16:01:32.344 8   51.10
      8 51.10
      8 51.10
14/08/2026 16:01:13.209 100   51.10
      100 51.10
      100 51.10
14/08/2026 16:00:12.163 101   50.80
      99 50.80
      2 50.80
      101 50.80
14/08/2026 15:59:57.399 600   51.00
      600 51.00
      600 51.00
14/08/2026 15:59:54.523 24   51.00
      24 51.00
      24 51.00
14/08/2026 15:59:51.989 20   50.90
      20 50.90
      20 50.90
14/08/2026 15:58:42.375 50   50.70
      50 50.70
      50 50.70
14/08/2026 15:58:13.380 21   50.60
      21 50.60
      21 50.60
14/08/2026 15:57:51.655 107   50.60
      107 50.60
      107 50.60
14/08/2026 15:56:40.863 200   50.50
      200 50.50
      200 50.50
14/08/2026 15:56:33.382 38   50.40
      38 50.40
      38 50.40
14/08/2026 15:56:29.212 6   50.40
      6 50.40
      6 50.40
14/08/2026 15:56:28.919 6   50.40
      6 50.40
      6 50.40
14/08/2026 15:56:18.732 3   50.50
      3 50.50
      3 50.50
14/08/2026 15:55:45.496 195   50.40
      195 50.40
      195 50.40
14/08/2026 15:54:14.230 25   50.30
      25 50.30
      25 50.30
14/08/2026 15:52:56.845 250   50.50
      250 50.50
      250 50.50
14/08/2026 15:52:34.650 20   50.50
      20 50.50
      20 50.50
14/08/2026 15:51:36.728 147   50.50
      147 50.50
      137 50.50
      10 50.50
14/08/2026 15:50:40.733 20   50.10
      20 50.10
      20 50.10
14/08/2026 15:50:01.647 600   50.20
      600 50.20
      600 50.20
14/08/2026 15:48:51.652 200   49.90
      200 49.90
      200 49.90
14/08/2026 15:48:43.677 4   50.10
      4 50.10
      4 50.10
14/08/2026 15:48:34.255 5   50.10
      5 50.10
      5 50.10
14/08/2026 15:48:20.348 73   50.20
      73 50.20
      73 50.20
14/08/2026 15:48:15.063 1   50.20
      1 50.20
      1 50.20
14/08/2026 15:48:00.695 10   50.10
      10 50.10
      10 50.10
14/08/2026 15:48:00.552 146   50.00
      50 50.00
      146 50.00
      60 50.00
      2 50.00
      28 50.00
      6 50.00
14/08/2026 15:47:40.984 3   49.75
      3 49.75
      3 49.75
14/08/2026 15:47:24.631 50   49.60
      50 49.60
      50 49.60
14/08/2026 15:46:14.655 1   49.95
      1 49.95
      1 49.95
14/08/2026 15:45:55.443 5   49.75
      5 49.75
      5 49.75
14/08/2026 15:44:21.073 1   49.65
      1 49.65
      1 49.65
14/08/2026 15:43:40.894 25   49.90
      25 49.90
      25 49.90
14/08/2026 15:41:41.564 50   49.85
      50 49.85
      50 49.85
14/08/2026 15:40:46.990 270   49.75
      270 49.75
      270 49.75
14/08/2026 15:40:43.188 10   49.95
      10 49.95
      10 49.95
14/08/2026 15:40:18.194 200   49.85
      200 49.85
      200 49.85
14/08/2026 15:40:15.759 72   49.80
      22 49.80
      72 49.80
      50 49.80
14/08/2026 15:40:06.980 72   49.75
      72 49.75
      72 49.75
14/08/2026 15:40:06.922 72   49.75
      72 49.75
      72 49.75
14/08/2026 15:39:51.852 101   49.70
      101 49.70
      101 49.70
14/08/2026 15:39:36.888 380   49.50
      380 49.50
      380 49.50
14/08/2026 15:39:27.424 700   49.50
      700 49.50
      700 49.50
14/08/2026 15:38:39.326 220   49.65
      220 49.65
      220 49.65
14/08/2026 15:38:14.755 1   49.55
      1 49.55
      1 49.55
14/08/2026 15:37:39.049 11   49.30
      11 49.30
      11 49.30
14/08/2026 15:37:14.803 1   49.30
      1 49.30
      1 49.30
14/08/2026 15:36:55.336 107   49.20
      107 49.20
      107 49.20
14/08/2026 15:34:07.398 3   49.45
      3 49.45
      3 49.45
14/08/2026 15:33:44.808 11   49.65
      11 49.65
      11 49.65
14/08/2026 15:33:11.438 2   49.50
      2 49.50
      2 49.50
14/08/2026 15:33:01.789 170   49.45
      170 49.45
      170 49.45
14/08/2026 15:32:57.943 30   49.45
      30 49.45
      30 49.45
14/08/2026 15:32:54.366 100   49.45
      100 49.45
      100 49.45
14/08/2026 15:32:32.078 700   49.45
      700 49.45
      700 49.45
14/08/2026 15:32:32.023 10   49.30
      10 49.30
      10 49.30
14/08/2026 15:32:31.970 954   49.25
      954 49.25
      500 49.25
      81 49.25
      373 49.25
14/08/2026 15:32:01.739 150   49.20
      150 49.20
      150 49.20
14/08/2026 15:31:37.263 1   49.20
      1 49.20
      1 49.20
14/08/2026 15:31:32.684 6   49.00
      6 49.00
      6 49.00
14/08/2026 15:31:32.407 482   48.85
      482 48.85
      482 48.85
14/08/2026 15:30:37.040 300   48.85
      300 48.85
      300 48.85
14/08/2026 15:30:36.671 100   48.85
      100 48.85
      100 48.85
14/08/2026 15:30:31.986 60   48.85
      60 48.85
      60 48.85
14/08/2026 15:30:03.277 13   48.80
      3 48.80
      13 48.80
      10 48.80
14/08/2026 15:24:59.206 10   48.80
      10 48.80
      10 48.80
14/08/2026 15:20:05.068 10   48.80
      10 48.80
      10 48.80
14/08/2026 15:11:26.223 51   48.80
      51 48.80
      51 48.80
14/08/2026 15:05:57.164 10   48.80
      10 48.80
      10 48.80
14/08/2026 15:00:52.272 12   48.85
      12 48.85
      12 48.85
14/08/2026 14:56:26.351 20   48.85
      20 48.85
      20 48.85
14/08/2026 14:55:49.190 20   48.85
      20 48.85
      20 48.85
14/08/2026 14:49:41.279 10   48.85
      10 48.85
      10 48.85
14/08/2026 14:48:13.540 1   48.85
      1 48.85
      1 48.85
14/08/2026 14:30:10.717 250   48.80
      250 48.80
      250 48.80
14/08/2026 14:27:02.963 10   48.80
      10 48.80
      10 48.80
14/08/2026 14:23:46.856 10   48.80
      10 48.80
      10 48.80
14/08/2026 14:22:14.076 10   48.80
      10 48.80
      10 48.80
14/08/2026 14:17:46.140 62   48.80
      62 48.80
      62 48.80
14/08/2026 14:10:55.534 5   48.80
      5 48.80
      5 48.80
14/08/2026 14:09:40.362 2   48.80
      2 48.80
      2 48.80
14/08/2026 14:05:49.590 20   48.80
      20 48.80
      20 48.80
14/08/2026 13:42:04.241 56   48.80
      56 48.80
      56 48.80
14/08/2026 13:30:43.232 20   48.80
      20 48.80
      20 48.80
14/08/2026 13:26:15.667 1   48.75
      1 48.75
      1 48.75
14/08/2026 13:25:52.826 1   48.35
      1 48.35
      1 48.35
14/08/2026 13:23:49.581 3   48.75
      3 48.75
      3 48.75
14/08/2026 13:22:59.074 70   48.75
      70 48.75
      70 48.75
14/08/2026 13:15:10.649 50   48.80
      50 48.80
      50 48.80
14/08/2026 12:51:12.340 3   48.80
      3 48.80
      3 48.80
14/08/2026 12:37:14.894 1   48.80
      1 48.80
      1 48.80
14/08/2026 12:36:47.225 30   48.35
      30 48.35
      30 48.35
14/08/2026 12:23:26.527 22   48.80
      22 48.80
      22 48.80
14/08/2026 12:11:18.975 100   48.80
      100 48.80
      100 48.80
14/08/2026 12:07:35.126 11   48.80
      11 48.80
      11 48.80
14/08/2026 11:50:01.281 22   48.80
      22 48.80
      22 48.80
14/08/2026 11:45:49.592 1   48.80
      1 48.80
      1 48.80
14/08/2026 11:40:17.330 3   48.25
      3 48.25
      3 48.25
14/08/2026 11:39:54.772 5   48.80
      5 48.80
      5 48.80
14/08/2026 11:32:44.641 40   48.80
      40 48.80
      40 48.80
14/08/2026 11:24:23.265 6   48.80
      6 48.80
      6 48.80
14/08/2026 11:22:53.117 5   48.80
      5 48.80
      5 48.80
14/08/2026 11:20:01.138 3   48.75
      3 48.75
      3 48.75
14/08/2026 11:18:10.641 10   48.75
      10 48.75
      10 48.75
14/08/2026 11:13:57.542 368   48.75
      366 48.75
      2 48.75
      250 48.75
      118 48.75
14/08/2026 11:13:14.472 250   48.75
      250 48.75
      250 48.75
14/08/2026 11:00:38.462 10   48.65
      10 48.65
      10 48.65
14/08/2026 10:48:37.200 20   48.65
      20 48.65
      20 48.65
14/08/2026 10:47:37.560 11   48.65
      11 48.65
      11 48.65
14/08/2026 10:46:47.316 3   48.20
      3 48.20
      3 48.20
14/08/2026 10:46:34.532 1   48.65
      1 48.65
      1 48.65
14/08/2026 10:44:33.986 767   48.50
      50 48.50
      614 48.50
      767 48.50
      103 48.50
14/08/2026 10:44:29.266 215   48.45
      215 48.45
      215 48.45
14/08/2026 10:44:28.966 15   48.45
      15 48.45
      15 48.45
14/08/2026 10:44:28.624 15   48.45
      15 48.45
      15 48.45
14/08/2026 10:44:28.362 15   48.45
      15 48.45
      15 48.45
14/08/2026 10:44:28.106 15   48.45
      15 48.45
      15 48.45
14/08/2026 10:44:01.626 21   48.45
      21 48.45
      21 48.45
14/08/2026 10:43:03.355 200   48.45
      200 48.45
      200 48.45
14/08/2026 10:42:01.625 2   48.45
      2 48.45
      2 48.45
14/08/2026 10:39:11.979 30   48.45
      30 48.45
      30 48.45
14/08/2026 10:24:46.303 20   48.45
      20 48.45
      20 48.45
14/08/2026 10:23:15.876 40   48.45
      40 48.45
      40 48.45
14/08/2026 10:23:06.413 10   48.45
      10 48.45
      10 48.45
14/08/2026 10:13:43.613 5   48.45
      5 48.45
      5 48.45
14/08/2026 10:13:31.627 25   48.45
      25 48.45
      25 48.45
14/08/2026 10:12:23.811 5   48.45
      5 48.45
      5 48.45
14/08/2026 10:05:45.511 21   48.45
      21 48.45
      21 48.45
14/08/2026 10:05:24.423 21   48.45
      21 48.45
      21 48.45
14/08/2026 09:59:41.869 250   48.35
      250 48.35
      250 48.35
14/08/2026 09:57:16.227 10   48.45
      10 48.45
      10 48.45

    > >>

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)