Tradegate BSX

Super Micro Computer Inc.

696

624

34.46

Date	Time	Volume	Order Volume	Price
14/08/2026	21:58:50.928	145		34.46
			145	34.46
			145	34.46
14/08/2026	21:50:26.576	70		34.50
			70	34.50
			70	34.50
14/08/2026	21:46:05.953	31		34.44
			31	34.44
			31	34.44
14/08/2026	21:45:29.580	50		34.46
			50	34.46
			50	34.46
14/08/2026	21:45:22.780	100		34.40
			100	34.40
			100	34.40
14/08/2026	21:43:56.933	40		34.38
			40	34.38
			40	34.38
14/08/2026	21:42:47.249	40		34.30
			40	34.30
			40	34.30
14/08/2026	21:42:05.332	30		34.32
			30	34.32
			30	34.32
14/08/2026	21:40:51.162	10		34.46
			10	34.46
			10	34.46
14/08/2026	21:39:53.245	37		34.44
			37	34.44
			37	34.44
14/08/2026	21:33:32.186	50		34.64
			50	34.64
			50	34.64
14/08/2026	21:28:48.692	70		34.66
			70	34.66
			70	34.66
14/08/2026	21:25:44.212	1 500		34.56
			1 500	34.56
			1 500	34.56
14/08/2026	21:23:44.479	200		34.50
			200	34.50
			200	34.50
14/08/2026	21:09:51.822	50		34.38
			50	34.38
			50	34.38
14/08/2026	20:52:30.384	223		34.36
			223	34.36
			223	34.36
14/08/2026	20:51:53.623	1		34.42
			1	34.42
			1	34.42
14/08/2026	20:45:44.632	60		34.34
			60	34.34
			60	34.34
14/08/2026	20:43:26.389	1		34.48
			1	34.48
			1	34.48
14/08/2026	20:42:52.451	53		34.36
			53	34.36
			53	34.36
14/08/2026	20:39:13.207	3		34.38
			3	34.38
			3	34.38
14/08/2026	20:35:01.021	301		34.32
			301	34.32
			301	34.32
14/08/2026	20:33:58.558	29		34.36
			29	34.36
			29	34.36
14/08/2026	20:33:14.953	1		34.44
			1	34.44
			1	34.44
14/08/2026	20:32:25.910	496		34.48
			481	34.48
			496	34.48
			15	34.48
14/08/2026	20:32:20.017	250		34.52
			250	34.52
			250	34.52
14/08/2026	20:31:11.735	200		34.60
			200	34.60
			200	34.60
14/08/2026	20:30:41.672	1 700		34.66
			1 700	34.66
			1 700	34.66
14/08/2026	20:30:30.796	1 800		34.66
			1 800	34.66
			1 500	34.66
			300	34.66
14/08/2026	20:30:30.564	1 500		34.66
			1 500	34.66
			1 500	34.66
14/08/2026	20:28:12.177	56		34.64
			56	34.64
			56	34.64
14/08/2026	20:25:28.859	1 500		34.68
			1 500	34.68
			1 500	34.68
14/08/2026	20:25:15.194	1 418		34.72
			1 418	34.72
			1 418	34.72
14/08/2026	20:25:15.106	1 500		34.72
			1 500	34.72
			1 500	34.72
14/08/2026	20:25:09.629	50		34.70
			50	34.70
			50	34.70
14/08/2026	20:23:14.412	82		34.74
			82	34.74
			82	34.74
14/08/2026	20:22:21.754	1 500		34.74
			1 500	34.74
			1 500	34.74
14/08/2026	20:21:22.708	30		34.72
			30	34.72
			30	34.72
14/08/2026	20:20:54.496	10		34.74
			10	34.74
			10	34.74
14/08/2026	20:20:14.102	6 000		34.68
			6 000	34.68
			6 000	34.68
14/08/2026	20:18:48.321	2 000		34.78
			2 000	34.78
			2 000	34.78
14/08/2026	20:18:15.077	500		34.80
			500	34.80
			500	34.80
14/08/2026	20:12:45.080	30		34.72
			30	34.72
			30	34.72
14/08/2026	20:11:49.145	95		34.76
			95	34.76
			95	34.76
14/08/2026	20:09:49.165	20		34.74
			20	34.74
			20	34.74
14/08/2026	20:09:17.596	2		34.80
			2	34.80
			2	34.80
14/08/2026	20:06:38.397	60		34.74
			60	34.74
			60	34.74
14/08/2026	20:06:22.809	41		34.82
			41	34.82
			41	34.82
14/08/2026	20:04:24.581	55		34.88
			55	34.88
			55	34.88
14/08/2026	20:04:00.464	250		34.90
			250	34.90
			250	34.90
14/08/2026	20:03:00.528	23		34.84
			23	34.84
			23	34.84
14/08/2026	20:00:43.322	350		34.72
			350	34.72
			350	34.72
14/08/2026	19:59:16.597	58		34.74
			58	34.74
			58	34.74
14/08/2026	19:58:50.635	3 000		34.76
			3 000	34.76
			3 000	34.76
14/08/2026	19:56:16.552	100		34.70
			100	34.70
			100	34.70
14/08/2026	19:54:13.602	2 558		34.52
			1 100	34.52
			2 558	34.52
			1 458	34.52
14/08/2026	19:54:11.047	123		34.50
			23	34.50
			123	34.50
			100	34.50
14/08/2026	19:52:12.013	15		34.38
			15	34.38
			15	34.38
14/08/2026	19:51:40.241	180		34.38
			180	34.38
			180	34.38
14/08/2026	19:51:39.798	860		34.36
			860	34.36
			860	34.36
14/08/2026	19:45:56.320	1		34.28
			1	34.28
			1	34.28
14/08/2026	19:45:42.126	1		34.24
			1	34.24
			1	34.24
14/08/2026	19:41:41.913	30		34.22
			30	34.22
			30	34.22
14/08/2026	19:41:30.471	10		34.24
			10	34.24
			10	34.24
14/08/2026	19:32:19.836	17		34.08
			17	34.08
			17	34.08
14/08/2026	19:31:57.755	50		34.06
			50	34.06
			50	34.06
14/08/2026	19:29:43.689	860		34.10
			860	34.10
			860	34.10
14/08/2026	19:29:40.879	100		34.12
			100	34.12
			100	34.12
14/08/2026	19:17:59.247	200		34.20
			200	34.20
			200	34.20
14/08/2026	19:12:26.630	1		34.20
			1	34.20
			1	34.20
14/08/2026	19:11:50.858	1		34.18
			1	34.18
			1	34.18
14/08/2026	19:07:15.616	146		34.26
			146	34.26
			146	34.26
14/08/2026	19:06:21.033	30		34.22
			30	34.22
			30	34.22
14/08/2026	19:05:30.496	136		34.24
			136	34.24
			136	34.24
14/08/2026	18:59:19.863	295		34.20
			295	34.20
			295	34.20
14/08/2026	18:57:52.977	9		34.22
			9	34.22
			9	34.22
14/08/2026	18:55:54.553	75		34.28
			75	34.28
			75	34.28
14/08/2026	18:54:42.516	3		34.22
			3	34.22
			3	34.22
14/08/2026	18:48:14.318	46		34.20
			46	34.20
			46	34.20
14/08/2026	18:47:07.482	32		34.16
			32	34.16
			32	34.16
14/08/2026	18:44:08.277	43		34.30
			43	34.30
			43	34.30
14/08/2026	18:40:36.207	170		34.24
			170	34.24
			170	34.24
14/08/2026	18:38:44.538	3		34.36
			3	34.36
			3	34.36
14/08/2026	18:36:57.850	1 225		34.40
			860	34.40
			1 225	34.40
			365	34.40
14/08/2026	18:36:07.264	1 000		34.38
			1 000	34.38
			1 000	34.38
14/08/2026	18:33:48.182	600		34.28
			600	34.28
			600	34.28
14/08/2026	18:31:20.621	1 458		34.32
			1 458	34.32
			1 458	34.32
14/08/2026	18:30:51.971	22		34.36
			22	34.36
			22	34.36
14/08/2026	18:30:29.510	200		34.28
			200	34.28
			200	34.28
14/08/2026	18:30:18.710	3		34.28
			3	34.28
			3	34.28
14/08/2026	18:30:07.517	496		34.34
			496	34.34
			496	34.34
14/08/2026	18:29:48.175	1		34.28
			1	34.28
			1	34.28
14/08/2026	18:29:47.704	31		34.28
			31	34.28
			31	34.28
14/08/2026	18:25:34.940	3		34.20
			3	34.20
			3	34.20
14/08/2026	18:20:49.998	1 000		34.08
			1 000	34.08
			1 000	34.08
14/08/2026	18:18:06.493	2 000		34.10
			2 000	34.10
			2 000	34.10
14/08/2026	18:16:20.354	50		34.00
			50	34.00
			50	34.00
14/08/2026	18:14:01.047	150		33.84
			150	33.84
			150	33.84
14/08/2026	18:13:17.098	1		33.84
			1	33.84
			1	33.84
14/08/2026	18:13:13.595	6		33.82
			6	33.82
			6	33.82
14/08/2026	18:08:26.697	100		33.74
			100	33.74
			100	33.74
14/08/2026	18:05:26.566	250		33.74
			250	33.74
			250	33.74
14/08/2026	18:05:26.217	200		33.74
			200	33.74
			200	33.74
14/08/2026	18:02:48.895	250		33.78
			250	33.78
			250	33.78
14/08/2026	18:02:00.638	252		33.80
			252	33.80
			252	33.80
14/08/2026	17:59:34.141	1 500		33.74
			1 500	33.74
			1 500	33.74
14/08/2026	17:59:31.465	300		33.74
			300	33.74
			300	33.74
14/08/2026	17:58:58.129	1 500		33.74
			1 500	33.74
			1 500	33.74
14/08/2026	17:58:57.997	1 500		33.74
			1 500	33.74
			1 500	33.74
14/08/2026	17:56:28.891	500		33.70
			500	33.70
			500	33.70
14/08/2026	17:52:13.884	1 000		33.58
			1 000	33.58
			1 000	33.58
14/08/2026	17:51:18.861	1 800		33.44
			1 800	33.44
			1 800	33.44
14/08/2026	17:49:51.549	413		33.50
			413	33.50
			413	33.50
14/08/2026	17:46:31.977	1		33.68
			1	33.68
			1	33.68
14/08/2026	17:45:11.322	20		33.58
			20	33.58
			20	33.58
14/08/2026	17:44:03.427	337		33.48
			337	33.48
			337	33.48
14/08/2026	17:44:03.139	277		33.44
			277	33.44
			78	33.44
			199	33.44
14/08/2026	17:44:01.657	2 878		33.44
			2 878	33.44
			2 783	33.44
			95	33.44
14/08/2026	17:43:35.778	3 000		33.48
			1 920	33.48
			900	33.48
			3 000	33.48
			180	33.48
14/08/2026	17:43:35.700	50		33.50
			50	33.50
			50	33.50
14/08/2026	17:43:16.929	168		33.52
			33	33.52
			168	33.52
			35	33.52
			100	33.52
14/08/2026	17:42:53.813	50		33.58
			50	33.58
			50	33.58
14/08/2026	17:41:27.445	298		33.66
			298	33.66
			298	33.66
14/08/2026	17:40:27.654	39		33.64
			39	33.64
			39	33.64
14/08/2026	17:40:26.519	1		33.64
			1	33.64
			1	33.64
14/08/2026	17:40:15.800	516		33.62
			516	33.62
			516	33.62
14/08/2026	17:39:39.662	650		33.68
			650	33.68
			650	33.68
14/08/2026	17:27:33.634	200		33.80
			200	33.80
			200	33.80
14/08/2026	17:27:04.864	15		33.84
			15	33.84
			15	33.84
14/08/2026	17:26:34.716	50		33.80
			50	33.80
			50	33.80
14/08/2026	17:25:41.007	200		33.86
			200	33.86
			200	33.86
14/08/2026	17:22:36.646	115		33.92
			115	33.92
			115	33.92
14/08/2026	17:22:24.714	300		33.94
			300	33.94
			300	33.94
14/08/2026	17:22:23.226	800		33.94
			800	33.94
			800	33.94
14/08/2026	17:20:22.852	265		33.84
			265	33.84
			265	33.84
14/08/2026	17:19:25.726	731		33.84
			731	33.84
			731	33.84
14/08/2026	17:19:20.007	1 500		33.84
			1 500	33.84
			1 500	33.84
14/08/2026	17:18:56.963	1		33.88
			1	33.88
			1	33.88
14/08/2026	17:18:19.483	5		33.84
			5	33.84
			5	33.84
14/08/2026	17:17:24.844	300		33.92
			300	33.92
			300	33.92
14/08/2026	17:16:50.943	50		33.88
			50	33.88
			50	33.88
14/08/2026	17:16:34.926	50		33.88
			50	33.88
			50	33.88
14/08/2026	17:14:45.830	150		33.86
			150	33.86
			150	33.86
14/08/2026	17:12:21.546	450		33.90
			450	33.90
			450	33.90
14/08/2026	17:11:50.965	15		33.90
			15	33.90
			15	33.90
14/08/2026	17:10:58.211	1		33.92
			1	33.92
			1	33.92
14/08/2026	17:09:43.130	50		33.90
			50	33.90
			50	33.90
14/08/2026	17:07:14.440	20		33.98
			20	33.98
			20	33.98
14/08/2026	17:06:55.865	2		33.96
			2	33.96
			2	33.96
14/08/2026	17:06:50.869	150		33.98
			150	33.98
			150	33.98
14/08/2026	17:05:02.573	370		34.00
			370	34.00
			370	34.00
14/08/2026	17:03:29.338	30		34.10
			30	34.10
			30	34.10
14/08/2026	17:01:08.709	30		34.10
			30	34.10
			30	34.10
14/08/2026	17:00:21.604	40		34.04
			40	34.04
			40	34.04
14/08/2026	16:58:50.372	1 000		34.00
			1 000	34.00
			1 000	34.00
14/08/2026	16:53:46.048	69		34.16
			69	34.16
			69	34.16
14/08/2026	16:53:29.468	194		34.16
			194	34.16
			194	34.16
14/08/2026	16:52:53.148	380		34.18
			380	34.18
			380	34.18
14/08/2026	16:49:22.996	1		34.16
			1	34.16
			1	34.16
14/08/2026	16:49:21.904	300		34.14
			300	34.14
			300	34.14
14/08/2026	16:49:07.613	860		34.16
			860	34.16
			860	34.16
14/08/2026	16:43:17.997	1 000		34.16
			1 000	34.16
			1 000	34.16
14/08/2026	16:42:54.952	90		34.18
			90	34.18
			90	34.18
14/08/2026	16:40:19.186	34		34.32
			34	34.32
			34	34.32
14/08/2026	16:38:50.384	100		34.36
			100	34.36
			100	34.36
14/08/2026	16:38:29.447	60		34.42
			60	34.42
			60	34.42
14/08/2026	16:38:17.400	860		34.40
			860	34.40
			860	34.40
14/08/2026	16:38:10.424	4		34.38
			4	34.38
			4	34.38
14/08/2026	16:38:09.268	100		34.38
			100	34.38
			100	34.38
14/08/2026	16:37:26.836	1		34.28
			1	34.28
			1	34.28
14/08/2026	16:37:16.158	116		34.26
			116	34.26
			116	34.26
14/08/2026	16:36:52.676	150		34.26
			150	34.26
			150	34.26
14/08/2026	16:36:51.438	165		34.30
			165	34.30
			165	34.30
14/08/2026	16:34:41.336	3		34.20
			3	34.20
			3	34.20
14/08/2026	16:34:33.669	200		34.16
			200	34.16
			200	34.16
14/08/2026	16:33:15.345	1 000		34.20
			1 000	34.20
			1 000	34.20
14/08/2026	16:32:16.708	100		34.28
			100	34.28
			100	34.28
14/08/2026	16:29:44.778	500		34.14
			500	34.14
			500	34.14
14/08/2026	16:29:29.693	100		34.14
			100	34.14
			100	34.14
14/08/2026	16:28:55.156	2 506		33.96
			2 506	33.96
			2 506	33.96
14/08/2026	16:28:27.033	870		34.10
			870	34.10
			860	34.10
			10	34.10
14/08/2026	16:27:03.593	966		34.24
			966	34.24
			966	34.24
14/08/2026	16:27:00.292	105		34.24
			105	34.24
			105	34.24
14/08/2026	16:26:50.853	75		34.26
			75	34.26
			75	34.26
14/08/2026	16:24:48.900	29		34.28
			29	34.28
			29	34.28
14/08/2026	16:24:48.160	100		34.34
			100	34.34
			100	34.34
14/08/2026	16:23:04.541	30		34.40
			30	34.40
			30	34.40
14/08/2026	16:21:44.577	500		34.50
			500	34.50
			500	34.50
14/08/2026	16:19:57.201	50		34.38
			50	34.38
			30	34.38
			20	34.38
14/08/2026	16:18:47.507	200		34.38
			200	34.38
			200	34.38
14/08/2026	16:17:17.223	100		34.50
			100	34.50
			100	34.50
14/08/2026	16:17:14.982	280		34.48
			280	34.48
			280	34.48
14/08/2026	16:13:03.511	60		34.74
			60	34.74
			60	34.74
14/08/2026	16:12:56.087	175		34.74
			175	34.74
			175	34.74
14/08/2026	16:11:30.704	150		34.96
			150	34.96
			150	34.96
14/08/2026	16:11:22.706	85		35.06
			85	35.06
			85	35.06
14/08/2026	16:11:17.852	543		35.00
			543	35.00
			400	35.00
			100	35.00
			33	35.00
			10	35.00
14/08/2026	16:11:09.760	71		34.96
			71	34.96
			71	34.96
14/08/2026	16:10:22.914	124		34.84
			124	34.84
			124	34.84
14/08/2026	16:09:56.656	42		34.84
			42	34.84
			42	34.84
14/08/2026	16:09:33.120	150		34.80
			150	34.80
			150	34.80
14/08/2026	16:09:16.793	70		34.84
			70	34.84
			70	34.84
14/08/2026	16:07:46.576	140		34.86
			140	34.86
			140	34.86
14/08/2026	16:07:31.683	25		34.90
			25	34.90
			25	34.90
14/08/2026	16:04:09.826	150		34.74
			150	34.74
			150	34.74
14/08/2026	16:04:00.749	85		34.70
			85	34.70
			85	34.70
14/08/2026	16:03:50.202	11		34.62
			11	34.62
			11	34.62
14/08/2026	16:00:05.022	1		34.80
			1	34.80
			1	34.80
14/08/2026	16:00:03.922	220		34.84
			220	34.84
			220	34.84
14/08/2026	16:00:00.448	1		34.82
			1	34.82
			1	34.82
14/08/2026	15:59:55.237	300		34.80
			300	34.80
			300	34.80
14/08/2026	15:59:06.957	240		34.68
			240	34.68
			240	34.68
14/08/2026	15:59:06.888	1 500		34.68
			1 500	34.68
			1 500	34.68
14/08/2026	15:59:05.684	260		34.68
			260	34.68
			260	34.68
14/08/2026	15:59:01.547	350		34.64
			350	34.64
			350	34.64
14/08/2026	15:58:19.842	1 698		34.50
			1 698	34.50
			1 698	34.50
14/08/2026	15:58:19.077	3 801		34.50
			801	34.50
			3 000	34.50
			3 801	34.50
14/08/2026	15:58:14.626	3 000		34.50
			3 000	34.50
			3 000	34.50
14/08/2026	15:58:08.720	45		34.58
			45	34.58
			45	34.58
14/08/2026	15:57:54.876	1 500		34.58
			1 500	34.58
			1 500	34.58
14/08/2026	15:57:45.440	1		34.66
			1	34.66
			1	34.66
14/08/2026	15:57:12.271	1		34.60
			1	34.60
			1	34.60
14/08/2026	15:56:45.347	200		34.66
			200	34.66
			200	34.66
14/08/2026	15:56:29.971	15		34.66
			15	34.66
			15	34.66
14/08/2026	15:56:17.019	324		34.66
			324	34.66
			324	34.66
14/08/2026	15:56:12.091	58		34.60
			58	34.60
			58	34.60
14/08/2026	15:55:59.874	20		34.58
			20	34.58
			20	34.58
14/08/2026	15:55:50.282	50		34.56
			50	34.56
			50	34.56
14/08/2026	15:54:45.169	1		34.68
			1	34.68
			1	34.68
14/08/2026	15:54:33.317	149		34.54
			149	34.54
			149	34.54
14/08/2026	15:52:15.736	250		34.50
			250	34.50
			250	34.50
14/08/2026	15:52:04.581	100		34.62
			100	34.62
			100	34.62
14/08/2026	15:51:57.908	1		34.60
			1	34.60
			1	34.60
14/08/2026	15:51:57.612	1		34.60
			1	34.60
			1	34.60
14/08/2026	15:51:48.190	52		34.58
			52	34.58
			52	34.58
14/08/2026	15:51:47.453	100		34.64
			100	34.64
			100	34.64
14/08/2026	15:51:45.566	58		34.66
			58	34.66
			58	34.66
14/08/2026	15:51:22.598	1 500		34.56
			1 500	34.56
			1 500	34.56
14/08/2026	15:50:05.210	29		34.58
			29	34.58
			29	34.58
14/08/2026	15:48:23.691	10		34.36
			10	34.36
			10	34.36
14/08/2026	15:48:13.824	100		34.30
			100	34.30
			100	34.30
14/08/2026	15:48:10.701	50		34.34
			50	34.34
			50	34.34
14/08/2026	15:47:48.138	9		34.28
			9	34.28
			9	34.28
14/08/2026	15:47:47.382	53		34.26
			53	34.26
			53	34.26
14/08/2026	15:47:23.115	300		34.20
			300	34.20
			300	34.20
14/08/2026	15:46:41.456	125		34.36
			125	34.36
			125	34.36
14/08/2026	15:46:34.634	60		34.46
			60	34.46
			60	34.46
14/08/2026	15:46:33.051	50		34.36
			50	34.36
			50	34.36
14/08/2026	15:46:28.219	300		34.42
			300	34.42
			300	34.42
14/08/2026	15:46:12.473	3		34.40
			3	34.40
			3	34.40
14/08/2026	15:46:10.170	145		34.48
			145	34.48
			145	34.48
14/08/2026	15:46:10.133	150		34.48
			150	34.48
			150	34.48
14/08/2026	15:44:45.236	1		34.82
			1	34.82
			1	34.82
14/08/2026	15:44:28.444	13		34.64
			13	34.64
			13	34.64
14/08/2026	15:43:39.077	1 000		34.72
			1 000	34.72
			1 000	34.72
14/08/2026	15:43:06.296	15		34.68
			15	34.68
			15	34.68
14/08/2026	15:43:02.869	22		34.70
			22	34.70
			22	34.70
14/08/2026	15:42:49.616	28		34.74
			28	34.74
			28	34.74
14/08/2026	15:42:22.611	400		34.82
			400	34.82
			400	34.82
14/08/2026	15:42:17.660	200		34.88
			200	34.88
			200	34.88
14/08/2026	15:41:54.608	150		34.96
			150	34.96
			150	34.96
14/08/2026	15:41:19.912	63		34.80
			63	34.80
			63	34.80
14/08/2026	15:40:18.335	199		34.72
			199	34.72
			199	34.72
14/08/2026	15:40:01.019	270		34.68
			270	34.68
			270	34.68
14/08/2026	15:39:40.388	25		34.74
			25	34.74
			25	34.74
14/08/2026	15:39:05.996	100		34.90
			100	34.90
			100	34.90
14/08/2026	15:38:59.326	50		34.94
			50	34.94
			50	34.94
14/08/2026	15:38:57.960	46		34.86
			46	34.86
			46	34.86
14/08/2026	15:38:28.956	5		34.86
			5	34.86
			5	34.86
14/08/2026	15:38:23.325	1 500		34.86
			1 500	34.86
			1 500	34.86
14/08/2026	15:37:15.049	100		34.68
			100	34.68
			100	34.68
14/08/2026	15:37:04.746	1 000		34.60
			1 000	34.60
			1 000	34.60
14/08/2026	15:37:02.641	100		34.54
			100	34.54
			100	34.54
14/08/2026	15:36:40.071	1 000		34.58
			1 000	34.58
			1 000	34.58
14/08/2026	15:35:16.535	260		34.42
			260	34.42
			260	34.42
14/08/2026	15:34:29.699	3		34.26
			3	34.26
			3	34.26
14/08/2026	15:34:28.984	200		34.20
			200	34.20
			200	34.20
14/08/2026	15:34:05.102	40		34.30
			40	34.30
			40	34.30
14/08/2026	15:33:44.772	100		34.22
			100	34.22
			100	34.22
14/08/2026	15:33:39.332	44		34.28
			44	34.28
			44	34.28
14/08/2026	15:33:37.761	370		34.28
			370	34.28
			370	34.28
14/08/2026	15:33:29.725	10		34.26
			10	34.26
			10	34.26
14/08/2026	15:32:31.941	400		34.54
			400	34.54
			50	34.54
			150	34.54
			200	34.54
14/08/2026	15:32:06.489	1 500		34.30
			1 500	34.30
			1 500	34.30
14/08/2026	15:32:00.493	850		34.30
			850	34.30
			850	34.30
14/08/2026	15:32:00.373	270		34.34
			270	34.34
			270	34.34
14/08/2026	15:31:45.638	8		34.16
			8	34.16
			8	34.16
14/08/2026	15:31:21.894	100		34.24
			40	34.24
			60	34.24
			100	34.24
14/08/2026	15:26:40.109	300		33.72
			270	33.72
			300	33.72
			30	33.72
14/08/2026	15:23:37.159	50		33.74
			50	33.74
			50	33.74
14/08/2026	15:17:30.225	559		33.82
			559	33.82
			559	33.82
14/08/2026	15:16:39.615	500		33.82
			500	33.82
			500	33.82
14/08/2026	15:16:27.879	500		33.82
			500	33.82
			500	33.82
14/08/2026	15:15:50.351	500		33.82
			500	33.82
			500	33.82
14/08/2026	15:09:49.168	1		33.66
			1	33.66
			1	33.66
14/08/2026	15:08:13.691	200		33.66
			200	33.66
			200	33.66
14/08/2026	15:07:10.740	5		33.76
			5	33.76
			5	33.76
14/08/2026	15:03:55.636	145		33.84
			145	33.84
			145	33.84
14/08/2026	15:03:49.369	500		33.82
			500	33.82
			500	33.82
14/08/2026	15:00:14.941	1		33.82
			1	33.82
			1	33.82
14/08/2026	14:59:36.483	1		33.72
			1	33.72
			1	33.72
14/08/2026	14:56:45.822	128		33.84
			128	33.84
			128	33.84
14/08/2026	14:56:40.066	500		33.76
			500	33.76
			500	33.76
14/08/2026	14:56:33.635	500		33.76
			500	33.76
			500	33.76
14/08/2026	14:55:54.813	300		33.78
			300	33.78
			300	33.78
14/08/2026	14:55:09.749	2		33.72
			2	33.72
			2	33.72
14/08/2026	14:54:07.489	3		33.66
			3	33.66
			3	33.66
14/08/2026	14:53:46.735	149		33.76
			149	33.76
			149	33.76
14/08/2026	14:53:41.660	300		33.76
			300	33.76
			300	33.76
14/08/2026	14:52:59.821	100		33.60
			100	33.60
			100	33.60
14/08/2026	14:52:07.056	4		33.62
			4	33.62
			4	33.62
14/08/2026	14:51:32.731	100		33.72
			100	33.72
			100	33.72
14/08/2026	14:51:20.535	500		33.76
			500	33.76
			500	33.76
14/08/2026	14:51:16.037	100		33.76
			100	33.76
			100	33.76
14/08/2026	14:50:40.109	110		33.70
			110	33.70
			110	33.70
14/08/2026	14:50:39.677	100		33.64
			100	33.64
			100	33.64
14/08/2026	14:45:33.023	400		33.58
			400	33.58
			400	33.58
14/08/2026	14:43:45.395	185		33.60
			185	33.60
			100	33.60
			35	33.60
			50	33.60
14/08/2026	14:43:45.307	80		33.60
			80	33.60
			80	33.60
14/08/2026	14:42:17.659	8		33.68
			8	33.68
			8	33.68
14/08/2026	14:41:21.994	100		33.68
			100	33.68
			100	33.68
14/08/2026	14:41:06.631	10		33.74
			10	33.74
			10	33.74
14/08/2026	14:40:02.432	85		33.70
			85	33.70
			85	33.70
14/08/2026	14:39:22.651	120		33.74
			120	33.74
			120	33.74
14/08/2026	14:39:18.652	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:39:18.310	5		33.76
			5	33.76
			5	33.76

> >>

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: 1 202.60
Ask: 1 207.40
Volume: 58 122
+2.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice