Tradegate BSX

Netflix.com Inc.

411

383

85.50

Date	Time	Volume	Order Volume	Price
02/04/2026	19:20:23.694	40		85.05
			40	85.05
			40	85.05
02/04/2026	19:19:34.031	14		85.02
			14	85.02
			14	85.02
02/04/2026	19:18:48.613	20		85.04
			20	85.04
			20	85.04
02/04/2026	19:18:15.901	38		84.93
			38	84.93
			38	84.93
02/04/2026	19:17:11.970	115		84.97
			115	84.97
			115	84.97
02/04/2026	19:17:00.491	2		85.03
			2	85.03
			2	85.03
02/04/2026	19:15:35.614	30		85.04
			30	85.04
			30	85.04
02/04/2026	19:14:41.892	112		85.06
			112	85.06
			112	85.06
02/04/2026	19:14:41.507	90		85.06
			90	85.06
			90	85.06
02/04/2026	19:13:31.065	100		85.11
			100	85.11
			82	85.11
			18	85.11
02/04/2026	19:12:08.206	50		85.02
			50	85.02
			50	85.02
02/04/2026	19:11:43.525	2		85.06
			2	85.06
			2	85.06
02/04/2026	19:10:56.257	35		85.04
			35	85.04
			35	85.04
02/04/2026	19:10:20.267	17		85.15
			17	85.15
			17	85.15
02/04/2026	19:10:02.453	253		85.00
			253	85.00
			253	85.00
02/04/2026	19:10:02.009	1 853		85.00
			10	85.00
			19	85.00
			9	85.00
			15	85.00
			23	85.00
			49	85.00
			2	85.00
			62	85.00
			50	85.00
			37	85.00
			32	85.00
			50	85.00
			353	85.00
			30	85.00
			5	85.00
			593	85.00
			120	85.00
			30	85.00
			1 500	85.00
			71	85.00
			170	85.00
			64	85.00
			3	85.00
			55	85.00
			60	85.00
			174	85.00
			2	85.00
			15	85.00
			33	85.00
			45	85.00
			20	85.00
			5	85.00
02/04/2026	19:09:56.241	1 866		85.00
			37	85.00
			32	85.00
			32	85.00
			17	85.00
			38	85.00
			82	85.00
			47	85.00
			40	85.00
			47	85.00
			21	85.00
			54	85.00
			12	85.00
			60	85.00
			26	85.00
			166	85.00
			28	85.00
			75	85.00
			83	85.00
			20	85.00
			152	85.00
			1 500	85.00
			35	85.00
			44	85.00
			26	85.00
			366	85.00
			39	85.00
			16	85.00
			41	85.00
			39	85.00
			25	85.00
			66	85.00
			38	85.00
			31	85.00
			29	85.00
			77	85.00
			55	85.00
			70	85.00
			13	85.00
			42	85.00
			32	85.00
			41	85.00
			38	85.00
02/04/2026	19:08:25.460	1 500		85.00
			61	85.00
			83	85.00
			33	85.00
			101	85.00
			42	85.00
			24	85.00
			184	85.00
			33	85.00
			17	85.00
			134	85.00
			28	85.00
			250	85.00
			33	85.00
			93	85.00
			37	85.00
			32	85.00
			1 500	85.00
			41	85.00
			69	85.00
			119	85.00
			50	85.00
			36	85.00
02/04/2026	19:06:25.648	3		84.95
			3	84.95
			3	84.95
02/04/2026	19:05:54.987	70		84.97
			70	84.97
			70	84.97
02/04/2026	19:05:21.508	20		84.99
			20	84.99
			20	84.99
02/04/2026	19:04:25.937	15		84.95
			15	84.95
			15	84.95
02/04/2026	19:04:22.736	60		84.91
			60	84.91
			60	84.91
02/04/2026	19:04:17.862	50		84.89
			50	84.89
			50	84.89
02/04/2026	19:01:36.455	20		84.86
			20	84.86
			20	84.86
02/04/2026	19:01:36.306	15		84.84
			15	84.84
			15	84.84
02/04/2026	18:58:30.031	20		84.71
			20	84.71
			20	84.71
02/04/2026	18:53:12.470	25		84.78
			25	84.78
			25	84.78
02/04/2026	18:52:27.746	100		84.78
			100	84.78
			100	84.78
02/04/2026	18:50:22.372	250		84.73
			250	84.73
			250	84.73
02/04/2026	18:49:13.026	6		84.81
			6	84.81
			6	84.81
02/04/2026	18:45:33.263	3		84.84
			3	84.84
			3	84.84
02/04/2026	18:44:21.483	8		84.76
			8	84.76
			8	84.76
02/04/2026	18:42:17.491	3		84.81
			3	84.81
			3	84.81
02/04/2026	18:36:42.032	32		84.58
			32	84.58
			32	84.58
02/04/2026	18:34:32.611	1		84.61
			1	84.61
			1	84.61
02/04/2026	18:33:57.305	10		84.59
			10	84.59
			10	84.59
02/04/2026	18:32:20.689	31		84.50
			17	84.50
			31	84.50
			14	84.50
02/04/2026	18:31:34.065	354		84.48
			354	84.48
			354	84.48
02/04/2026	18:30:29.779	2		84.55
			2	84.55
			2	84.55
02/04/2026	18:29:37.970	25		84.51
			25	84.51
			25	84.51
02/04/2026	18:28:00.412	35		84.45
			35	84.45
			35	84.45
02/04/2026	18:27:09.530	1		84.48
			1	84.48
			1	84.48
02/04/2026	18:26:55.453	1		84.40
			1	84.40
			1	84.40
02/04/2026	18:26:16.087	30		84.35
			30	84.35
			30	84.35
02/04/2026	18:21:22.167	23		84.38
			23	84.38
			23	84.38
02/04/2026	18:17:50.918	11		84.48
			11	84.48
			11	84.48
02/04/2026	18:16:44.061	70		84.53
			70	84.53
			70	84.53
02/04/2026	18:16:10.052	1		84.53
			1	84.53
			1	84.53
02/04/2026	18:15:52.353	1		84.42
			1	84.42
			1	84.42
02/04/2026	18:13:30.941	10		84.43
			10	84.43
			10	84.43
02/04/2026	18:11:16.793	20		84.43
			20	84.43
			20	84.43
02/04/2026	18:09:09.260	11		84.48
			11	84.48
			11	84.48
02/04/2026	18:05:30.118	6		84.53
			6	84.53
			6	84.53
02/04/2026	18:04:55.394	39		84.54
			39	84.54
			39	84.54
02/04/2026	18:02:43.169	12		84.69
			12	84.69
			12	84.69
02/04/2026	18:00:35.401	10		84.70
			10	84.70
			10	84.70
02/04/2026	18:00:30.247	300		84.66
			300	84.66
			300	84.66
02/04/2026	17:57:02.009	36		84.62
			36	84.62
			36	84.62
02/04/2026	17:56:53.209	400		84.54
			400	84.54
			400	84.54
02/04/2026	17:55:20.706	45		84.58
			45	84.58
			45	84.58
02/04/2026	17:47:30.682	29		84.56
			29	84.56
			29	84.56
02/04/2026	17:46:22.934	1		84.63
			1	84.63
			1	84.63
02/04/2026	17:42:32.187	10		84.48
			10	84.48
			10	84.48
02/04/2026	17:37:34.821	4		84.40
			4	84.40
			4	84.40
02/04/2026	17:37:23.254	50		84.43
			50	84.43
			50	84.43
02/04/2026	17:33:31.618	1		84.43
			1	84.43
			1	84.43
02/04/2026	17:33:20.220	4		84.35
			4	84.35
			4	84.35
02/04/2026	17:30:33.360	39		84.51
			39	84.51
			39	84.51
02/04/2026	17:29:59.593	3		84.51
			3	84.51
			3	84.51
02/04/2026	17:25:53.297	38		84.48
			38	84.48
			38	84.48
02/04/2026	17:25:31.528	6		84.55
			6	84.55
			6	84.55
02/04/2026	17:24:07.454	5		84.78
			5	84.78
			5	84.78
02/04/2026	17:22:06.205	10		84.60
			10	84.60
			10	84.60
02/04/2026	17:21:36.997	60		84.58
			60	84.58
			60	84.58
02/04/2026	17:19:55.418	40		84.74
			40	84.74
			40	84.74
02/04/2026	17:19:23.126	64		84.69
			64	84.69
			64	84.69
02/04/2026	17:15:03.949	20		84.70
			20	84.70
			20	84.70
02/04/2026	17:12:35.789	1		84.50
			1	84.50
			1	84.50
02/04/2026	17:11:21.148	5		84.44
			5	84.44
			5	84.44
02/04/2026	17:08:58.834	22		84.18
			22	84.18
			22	84.18
02/04/2026	17:07:57.767	15		84.19
			15	84.19
			15	84.19
02/04/2026	17:06:48.759	10		84.37
			10	84.37
			10	84.37
02/04/2026	17:04:03.701	1		84.22
			1	84.22
			1	84.22
02/04/2026	17:02:57.555	50		84.20
			50	84.20
			50	84.20
02/04/2026	17:01:17.991	5		84.22
			5	84.22
			5	84.22
02/04/2026	16:59:56.709	2		84.41
			2	84.41
			2	84.41
02/04/2026	16:58:30.226	357		84.47
			357	84.47
			357	84.47
02/04/2026	16:58:17.404	100		84.49
			100	84.49
			100	84.49
02/04/2026	16:57:24.423	2		84.40
			2	84.40
			2	84.40
02/04/2026	16:57:07.100	20		84.38
			20	84.38
			20	84.38
02/04/2026	16:56:01.900	50		84.45
			25	84.45
			50	84.45
			25	84.45
02/04/2026	16:53:28.277	60		84.43
			60	84.43
			60	84.43
02/04/2026	16:53:24.865	29		84.43
			29	84.43
			29	84.43
02/04/2026	16:51:41.929	60		84.37
			60	84.37
			60	84.37
02/04/2026	16:49:53.621	2		84.53
			2	84.53
			2	84.53
02/04/2026	16:49:05.919	1		84.42
			1	84.42
			1	84.42
02/04/2026	16:48:37.244	50		84.41
			50	84.41
			50	84.41
02/04/2026	16:48:32.848	15		84.39
			15	84.39
			15	84.39
02/04/2026	16:47:35.177	30		84.65
			30	84.65
			30	84.65
02/04/2026	16:46:55.383	39		84.59
			39	84.59
			39	84.59
02/04/2026	16:46:16.980	50		84.57
			50	84.57
			50	84.57
02/04/2026	16:46:03.828	4		84.55
			4	84.55
			4	84.55
02/04/2026	16:45:43.107	174		84.63
			174	84.63
			174	84.63
02/04/2026	16:45:14.935	500		84.50
			500	84.50
			500	84.50
02/04/2026	16:45:12.824	12		84.47
			12	84.47
			12	84.47
02/04/2026	16:45:11.096	25		84.45
			25	84.45
			25	84.45
02/04/2026	16:42:54.537	30		84.11
			30	84.11
			30	84.11
02/04/2026	16:41:01.535	32		84.00
			32	84.00
			32	84.00
02/04/2026	16:40:31.719	30		84.03
			30	84.03
			30	84.03
02/04/2026	16:39:59.705	26		84.12
			26	84.12
			26	84.12
02/04/2026	16:39:53.967	30		84.23
			30	84.23
			30	84.23
02/04/2026	16:39:52.745	60		84.23
			60	84.23
			60	84.23
02/04/2026	16:39:51.484	10		84.15
			10	84.15
			10	84.15
02/04/2026	16:39:30.895	1		84.20
			1	84.20
			1	84.20
02/04/2026	16:37:44.904	450		84.25
			400	84.25
			50	84.25
			450	84.25
02/04/2026	16:37:21.551	30		84.24
			30	84.24
			30	84.24
02/04/2026	16:37:16.692	100		84.19
			100	84.19
			100	84.19
02/04/2026	16:37:15.162	25		84.12
			25	84.12
			25	84.12
02/04/2026	16:36:57.552	1		84.11
			1	84.11
			1	84.11
02/04/2026	16:35:48.009	12		83.98
			12	83.98
			12	83.98
02/04/2026	16:35:01.306	253		84.00
			100	84.00
			50	84.00
			40	84.00
			253	84.00
			13	84.00
			2	84.00
			40	84.00
			8	84.00
02/04/2026	16:35:01.131	100		83.99
			100	83.99
			100	83.99
02/04/2026	16:34:56.719	100		83.99
			100	83.99
			100	83.99
02/04/2026	16:33:21.739	100		83.99
			100	83.99
			100	83.99
02/04/2026	16:31:58.453	25		83.86
			25	83.86
			25	83.86
02/04/2026	16:31:39.483	4		83.87
			4	83.87
			4	83.87
02/04/2026	16:30:59.061	13		83.88
			13	83.88
			13	83.88
02/04/2026	16:29:51.307	11		83.78
			11	83.78
			11	83.78
02/04/2026	16:29:25.742	2		83.82
			2	83.82
			2	83.82
02/04/2026	16:28:07.866	50		83.80
			50	83.80
			50	83.80
02/04/2026	16:24:20.983	47		83.74
			47	83.74
			47	83.74
02/04/2026	16:23:37.598	10		83.78
			10	83.78
			10	83.78
02/04/2026	16:23:00.937	25		83.75
			25	83.75
			25	83.75
02/04/2026	16:21:59.361	340		83.57
			340	83.57
			340	83.57
02/04/2026	16:21:00.217	1 000		83.50
			1 000	83.50
			1 000	83.50
02/04/2026	16:20:20.207	74		83.38
			74	83.38
			74	83.38
02/04/2026	16:18:05.831	30		83.33
			30	83.33
			30	83.33
02/04/2026	16:15:48.536	12		83.30
			12	83.30
			12	83.30
02/04/2026	16:14:49.640	1		83.27
			1	83.27
			1	83.27
02/04/2026	16:13:38.316	178		83.23
			178	83.23
			178	83.23
02/04/2026	16:13:25.435	100		83.16
			100	83.16
			100	83.16
02/04/2026	16:11:22.040	70		83.14
			70	83.14
			70	83.14
02/04/2026	16:08:56.612	20		83.15
			20	83.15
			20	83.15
02/04/2026	16:08:35.654	3		83.10
			3	83.10
			3	83.10
02/04/2026	16:03:47.949	10		83.11
			10	83.11
			10	83.11
02/04/2026	16:00:01.249	1		83.07
			1	83.07
			1	83.07
02/04/2026	15:59:36.916	5		83.09
			5	83.09
			5	83.09
02/04/2026	15:58:02.123	200		83.07
			200	83.07
			200	83.07
02/04/2026	15:57:29.646	130		83.00
			130	83.00
			130	83.00
02/04/2026	15:56:55.219	1		82.98
			1	82.98
			1	82.98
02/04/2026	15:55:18.221	200		83.00
			200	83.00
			200	83.00
02/04/2026	15:53:36.462	25		82.98
			25	82.98
			25	82.98
02/04/2026	15:53:30.824	60		83.00
			60	83.00
			60	83.00
02/04/2026	15:53:14.486	10		83.05
			10	83.05
			10	83.05
02/04/2026	15:50:41.436	10		83.04
			10	83.04
			10	83.04
02/04/2026	15:43:44.095	3		83.18
			3	83.18
			3	83.18
02/04/2026	15:43:17.073	100		83.14
			100	83.14
			100	83.14
02/04/2026	15:38:38.938	63		83.26
			63	83.26
			63	83.26
02/04/2026	15:36:56.089	12		83.57
			12	83.57
			12	83.57
02/04/2026	15:36:26.650	1		83.72
			1	83.72
			1	83.72
02/04/2026	15:35:55.324	247		83.78
			247	83.78
			247	83.78
02/04/2026	15:35:51.792	207		83.66
			207	83.66
			207	83.66
02/04/2026	15:35:17.414	5		83.50
			5	83.50
			5	83.50
02/04/2026	15:34:57.527	20		83.47
			20	83.47
			20	83.47
02/04/2026	15:34:53.230	10		83.40
			10	83.40
			10	83.40
02/04/2026	15:34:40.858	4		83.41
			4	83.41
			4	83.41
02/04/2026	15:34:35.512	6		83.33
			6	83.33
			6	83.33
02/04/2026	15:34:29.916	6		83.28
			6	83.28
			6	83.28
02/04/2026	15:33:44.730	14		83.24
			14	83.24
			14	83.24
02/04/2026	15:30:09.944	13		83.20
			13	83.20
			13	83.20
02/04/2026	15:30:08.339	459		83.13
			20	83.13
			20	83.13
			94	83.13
			100	83.13
			459	83.13
			200	83.13
			10	83.13
			15	83.13
02/04/2026	15:27:14.292	20		82.02
			20	82.02
			20	82.02
02/04/2026	15:21:37.433	3		82.35
			3	82.35
			3	82.35
02/04/2026	15:19:24.060	4		82.32
			4	82.32
			4	82.32
02/04/2026	15:15:38.770	75		82.12
			75	82.12
			75	82.12
02/04/2026	15:03:03.223	1		82.17
			1	82.17
			1	82.17
02/04/2026	15:00:57.057	23		82.13
			23	82.13
			23	82.13
02/04/2026	14:57:55.961	8		82.27
			8	82.27
			8	82.27
02/04/2026	14:56:04.606	1		82.23
			1	82.23
			1	82.23
02/04/2026	14:54:35.259	48		82.04
			48	82.04
			48	82.04
02/04/2026	14:51:26.890	60		82.16
			60	82.16
			60	82.16
02/04/2026	14:50:47.774	12		82.16
			12	82.16
			12	82.16
02/04/2026	14:48:44.676	50		82.00
			50	82.00
			50	82.00
02/04/2026	14:39:20.810	20		82.05
			20	82.05
			20	82.05
02/04/2026	14:38:11.112	10		82.16
			10	82.16
			10	82.16
02/04/2026	14:37:29.959	10		82.07
			10	82.07
			10	82.07
02/04/2026	14:36:09.246	30		82.13
			30	82.13
			30	82.13
02/04/2026	14:34:42.910	5		82.01
			5	82.01
			5	82.01
02/04/2026	14:13:23.628	30		82.01
			30	82.01
			30	82.01
02/04/2026	14:13:18.547	150		81.85
			150	81.85
			150	81.85
02/04/2026	14:12:42.779	4		81.85
			4	81.85
			4	81.85
02/04/2026	14:08:17.251	5		82.00
			5	82.00
			5	82.00
02/04/2026	14:05:35.164	8		82.04
			8	82.04
			8	82.04
02/04/2026	14:04:42.643	3		82.04
			3	82.04
			3	82.04
02/04/2026	14:03:03.383	2		82.08
			2	82.08
			2	82.08
02/04/2026	13:59:05.768	3		82.36
			3	82.36
			3	82.36
02/04/2026	13:54:32.732	6		82.24
			6	82.24
			6	82.24
02/04/2026	13:51:54.960	15		82.14
			15	82.14
			15	82.14
02/04/2026	13:44:28.173	25		82.15
			25	82.15
			25	82.15
02/04/2026	13:37:37.140	150		82.10
			150	82.10
			150	82.10
02/04/2026	13:37:13.732	500		82.11
			500	82.11
			500	82.11
02/04/2026	13:35:38.065	1		82.37
			1	82.37
			1	82.37
02/04/2026	13:34:50.804	30		82.23
			30	82.23
			30	82.23
02/04/2026	13:34:29.825	15		82.40
			15	82.40
			15	82.40
02/04/2026	13:28:52.964	10		82.16
			10	82.16
			10	82.16
02/04/2026	13:24:04.204	1		82.41
			1	82.41
			1	82.41
02/04/2026	13:20:01.431	6		82.33
			6	82.33
			6	82.33
02/04/2026	13:18:33.883	10		82.28
			10	82.28
			10	82.28
02/04/2026	13:12:45.598	12		82.20
			12	82.20
			12	82.20
02/04/2026	13:09:39.374	1		82.41
			1	82.41
			1	82.41
02/04/2026	13:09:11.211	1		82.21
			1	82.21
			1	82.21
02/04/2026	13:08:10.940	90		82.23
			90	82.23
			90	82.23
02/04/2026	13:07:53.250	30		82.23
			30	82.23
			30	82.23
02/04/2026	12:54:06.784	1		82.28
			1	82.28
			1	82.28
02/04/2026	12:49:21.478	10		82.42
			10	82.42
			10	82.42
02/04/2026	12:38:54.196	100		82.50
			100	82.50
			100	82.50
02/04/2026	12:36:51.713	24		82.30
			24	82.30
			24	82.30
02/04/2026	12:34:21.204	20		82.23
			20	82.23
			20	82.23
02/04/2026	12:31:30.642	1		82.19
			1	82.19
			1	82.19
02/04/2026	12:31:14.872	65		82.31
			65	82.31
			65	82.31
02/04/2026	12:25:52.877	13		82.37
			13	82.37
			13	82.37
02/04/2026	12:15:43.474	10		82.27
			10	82.27
			10	82.27
02/04/2026	12:06:25.558	120		82.15
			120	82.15
			120	82.15
02/04/2026	12:01:48.102	25		82.23
			25	82.23
			25	82.23
02/04/2026	11:58:38.848	8		82.10
			8	82.10
			8	82.10
02/04/2026	11:55:39.257	60		82.10
			60	82.10
			60	82.10
02/04/2026	11:47:07.926	64		82.14
			64	82.14
			64	82.14
02/04/2026	11:43:22.442	38		82.31
			38	82.31
			38	82.31
02/04/2026	11:43:04.701	35		82.32
			35	82.32
			35	82.32
02/04/2026	11:41:13.863	31		82.30
			31	82.30
			31	82.30
02/04/2026	11:40:49.173	17		82.30
			17	82.30
			17	82.30
02/04/2026	11:40:04.143	1		82.30
			1	82.30
			1	82.30
02/04/2026	11:36:07.896	19		82.22
			19	82.22
			19	82.22
02/04/2026	11:34:16.604	23		82.30
			23	82.30
			23	82.30
02/04/2026	11:29:19.811	18		82.20
			18	82.20
			18	82.20
02/04/2026	11:23:11.587	6		82.32
			6	82.32
			6	82.32
02/04/2026	11:21:36.961	10		82.13
			10	82.13
			10	82.13
02/04/2026	11:20:47.731	12		82.30
			12	82.30
			12	82.30
02/04/2026	11:15:18.456	27		82.28
			27	82.28
			27	82.28
02/04/2026	11:12:14.004	10		82.07
			10	82.07
			10	82.07
02/04/2026	11:09:09.831	2		82.10
			2	82.10
			2	82.10
02/04/2026	11:07:44.734	1		82.23
			1	82.23
			1	82.23
02/04/2026	11:06:33.273	32		82.20
			32	82.20
			32	82.20
02/04/2026	11:03:42.838	60		82.18
			60	82.18
			60	82.18
02/04/2026	10:51:43.853	10		82.19
			10	82.19
			10	82.19
02/04/2026	10:47:55.830	27		82.15
			27	82.15
			27	82.15
02/04/2026	10:45:41.611	15		82.05
			15	82.05
			15	82.05
02/04/2026	10:45:34.042	220		82.05
			220	82.05
			220	82.05
02/04/2026	10:44:25.024	5		82.05
			5	82.05
			5	82.05
02/04/2026	10:41:40.333	10		82.08
			10	82.08
			10	82.08
02/04/2026	10:34:55.186	40		82.08
			40	82.08
			40	82.08
02/04/2026	10:33:08.377	20		82.06
			20	82.06
			20	82.06
02/04/2026	10:31:58.830	1		82.20
			1	82.20
			1	82.20
02/04/2026	10:26:43.052	7		82.09
			7	82.09
			7	82.09
02/04/2026	10:16:48.670	268		82.15
			268	82.15
			268	82.15
02/04/2026	10:16:34.890	20		82.24
			20	82.24
			20	82.24
02/04/2026	10:16:21.233	30		82.16
			30	82.16
			30	82.16
02/04/2026	10:16:20.538	200		82.16
			200	82.16
			200	82.16
02/04/2026	10:15:44.772	181		82.16
			181	82.16
			181	82.16
02/04/2026	10:14:20.575	17		82.24
			17	82.24
			17	82.24
02/04/2026	10:13:27.794	10		82.16
			10	82.16
			10	82.16
02/04/2026	10:08:46.770	33		82.16
			33	82.16
			33	82.16
02/04/2026	10:08:30.812	129		82.16
			129	82.16
			129	82.16
02/04/2026	10:07:41.469	40		82.15
			40	82.15
			40	82.15
02/04/2026	10:06:55.013	38		82.16
			38	82.16
			38	82.16
02/04/2026	10:06:40.824	300		82.15
			300	82.15
			300	82.15
02/04/2026	10:05:23.070	1		82.15
			1	82.15
			1	82.15
02/04/2026	10:04:23.950	1		82.21
			1	82.21
			1	82.21
02/04/2026	10:01:25.169	4		81.92
			4	81.92
			4	81.92
02/04/2026	09:51:43.467	10		81.81
			10	81.81
			10	81.81
02/04/2026	09:51:22.934	20		81.81
			20	81.81
			20	81.81
02/04/2026	09:42:37.721	3		81.96
			3	81.96
			3	81.96
02/04/2026	09:41:21.710	16		81.88
			16	81.88
			16	81.88
02/04/2026	09:39:46.662	40		82.20
			40	82.20
			6	82.20
			34	82.20
02/04/2026	09:33:10.715	1		81.82
			1	81.82
			1	81.82
02/04/2026	09:26:45.587	40		81.72
			40	81.72
			40	81.72
02/04/2026	09:24:26.850	30		81.79
			30	81.79
			30	81.79
02/04/2026	09:22:59.165	1		81.80
			1	81.80
			1	81.80
02/04/2026	09:12:10.054	60		81.97
			60	81.97
			60	81.97
02/04/2026	09:11:23.810	12		81.75
			12	81.75
			12	81.75
02/04/2026	09:11:03.721	10		81.73
			10	81.73
			10	81.73
02/04/2026	09:08:23.365	50		81.73
			50	81.73
			50	81.73
02/04/2026	09:03:30.074	110		81.75
			110	81.75
			110	81.75
02/04/2026	09:03:25.952	5		81.75
			5	81.75
			5	81.75
02/04/2026	08:52:30.021	35		82.05
			35	82.05
			35	82.05
02/04/2026	08:40:06.877	7		82.12
			7	82.12
			7	82.12
02/04/2026	08:21:30.076	19		82.04
			19	82.04
			19	82.04
02/04/2026	08:00:55.769	2		81.57
			2	81.57
			2	81.57
02/04/2026	08:00:30.790	5		81.96
			5	81.96
			5	81.96
02/04/2026	08:00:13.445	1		81.55
			1	81.55
			1	81.55
02/04/2026	07:59:22.804	5		81.55
			5	81.55
			5	81.55
02/04/2026	07:54:45.769	4		81.57
			4	81.57
			4	81.57
02/04/2026	07:54:35.258	25		81.57
			25	81.57
			25	81.57
02/04/2026	07:45:56.238	9		81.93
			9	81.93
			9	81.93
02/04/2026	07:33:33.915	10		81.61
			10	81.61
			10	81.61
02/04/2026	07:33:33.816	50		82.00
			50	82.00
			50	82.00
02/04/2026	07:30:02.138	103		82.08
			8	82.08
			95	82.08
			40	82.08
			63	82.08

<< <

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: 1 568.50
Ask: 1 573.50
Volume: 49 398
-0.57%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice