Tradegate BSX

Super Micro Computer Inc.

371

495

24.32

Date	Time	Volume	Order Volume	Price
01/07/2026	16:53:25.585	21		24.28
			21	24.28
			21	24.28
01/07/2026	16:51:59.650	615		24.30
			615	24.30
			615	24.30
01/07/2026	16:51:37.827	44		24.30
			44	24.30
			44	24.30
01/07/2026	16:51:28.349	720		24.30
			720	24.30
			720	24.30
01/07/2026	16:51:27.408	100		24.32
			100	24.32
			100	24.32
01/07/2026	16:50:57.066	82		24.30
			82	24.30
			82	24.30
01/07/2026	16:50:42.108	11		24.26
			11	24.26
			11	24.26
01/07/2026	16:50:15.546	100		24.26
			100	24.26
			100	24.26
01/07/2026	16:50:03.056	3		24.24
			3	24.24
			3	24.24
01/07/2026	16:48:01.417	50		24.18
			50	24.18
			50	24.18
01/07/2026	16:47:24.466	50		24.20
			50	24.20
			50	24.20
01/07/2026	16:46:31.736	1 659		24.14
			1 659	24.14
			1 659	24.14
01/07/2026	16:46:14.905	1		24.12
			1	24.12
			1	24.12
01/07/2026	16:46:10.824	20		24.12
			20	24.12
			20	24.12
01/07/2026	16:45:54.380	48		24.16
			48	24.16
			48	24.16
01/07/2026	16:45:48.259	400		24.16
			400	24.16
			400	24.16
01/07/2026	16:45:44.403	850		24.14
			850	24.14
			850	24.14
01/07/2026	16:45:09.465	994		24.20
			994	24.20
			1	24.20
			400	24.20
			500	24.20
			83	24.20
			10	24.20
01/07/2026	16:45:05.845	750		24.22
			750	24.22
			750	24.22
01/07/2026	16:44:42.942	170		24.26
			170	24.26
			170	24.26
01/07/2026	16:42:43.182	180		24.26
			72	24.26
			108	24.26
			180	24.26
01/07/2026	16:42:11.241	200		24.32
			200	24.32
			200	24.32
01/07/2026	16:41:21.494	170		24.36
			170	24.36
			170	24.36
01/07/2026	16:39:23.738	20		24.40
			20	24.40
			20	24.40
01/07/2026	16:39:21.324	106		24.42
			106	24.42
			106	24.42
01/07/2026	16:39:03.727	1		24.42
			1	24.42
			1	24.42
01/07/2026	16:38:55.173	30		24.42
			30	24.42
			30	24.42
01/07/2026	16:38:39.042	3		24.44
			3	24.44
			3	24.44
01/07/2026	16:38:03.628	105		24.40
			105	24.40
			105	24.40
01/07/2026	16:37:27.355	1 000		24.42
			1 000	24.42
			1 000	24.42
01/07/2026	16:37:27.283	1 500		24.42
			1 500	24.42
			1 500	24.42
01/07/2026	16:37:25.110	800		24.42
			800	24.42
			800	24.42
01/07/2026	16:37:17.697	1		24.38
			1	24.38
			1	24.38
01/07/2026	16:36:52.043	100		24.30
			100	24.30
			100	24.30
01/07/2026	16:36:46.305	23		24.34
			15	24.34
			8	24.34
			23	24.34
01/07/2026	16:36:42.282	3		24.34
			3	24.34
			3	24.34
01/07/2026	16:36:31.145	1		24.38
			1	24.38
			1	24.38
01/07/2026	16:36:30.570	82		24.38
			82	24.38
			82	24.38
01/07/2026	16:35:28.905	400		24.46
			400	24.46
			400	24.46
01/07/2026	16:35:28.852	1 600		24.46
			1 600	24.46
			1 600	24.46
01/07/2026	16:34:50.361	1 500		24.46
			1 500	24.46
			1 500	24.46
01/07/2026	16:33:04.107	3		24.46
			3	24.46
			3	24.46
01/07/2026	16:31:31.520	162		24.48
			162	24.48
			162	24.48
01/07/2026	16:31:28.921	180		24.50
			180	24.50
			180	24.50
01/07/2026	16:30:28.024	400		24.50
			400	24.50
			400	24.50
01/07/2026	16:29:36.786	300		24.56
			300	24.56
			300	24.56
01/07/2026	16:29:16.426	9		24.56
			9	24.56
			9	24.56
01/07/2026	16:28:49.289	473		24.58
			473	24.58
			473	24.58
01/07/2026	16:28:48.694	3		24.58
			3	24.58
			3	24.58
01/07/2026	16:27:22.374	200		24.58
			50	24.58
			200	24.58
			150	24.58
01/07/2026	16:25:20.357	837		24.50
			837	24.50
			837	24.50
01/07/2026	16:25:20.290	1 500		24.50
			40	24.50
			57	24.50
			1 500	24.50
			200	24.50
			1 203	24.50
01/07/2026	16:24:37.363	300		24.58
			300	24.58
			125	24.58
			175	24.58
01/07/2026	16:23:35.207	330		24.66
			330	24.66
			330	24.66
01/07/2026	16:23:12.051	1 000		24.66
			1 000	24.66
			1 000	24.66
01/07/2026	16:23:11.871	1 500		24.66
			1 500	24.66
			1 500	24.66
01/07/2026	16:23:11.759	1 500		24.66
			1 500	24.66
			1 500	24.66
01/07/2026	16:23:05.496	1 500		24.66
			1 500	24.66
			1 500	24.66
01/07/2026	16:23:05.083	1 500		24.66
			1 500	24.66
			1 500	24.66
01/07/2026	16:21:25.937	1 500		24.70
			1 500	24.70
			1 500	24.70
01/07/2026	16:21:25.848	1 500		24.70
			1 500	24.70
			1 500	24.70
01/07/2026	16:21:04.771	450		24.72
			450	24.72
			450	24.72
01/07/2026	16:20:17.797	150		24.78
			150	24.78
			150	24.78
01/07/2026	16:19:46.500	11		24.82
			11	24.82
			11	24.82
01/07/2026	16:19:04.306	402		24.84
			402	24.84
			402	24.84
01/07/2026	16:18:54.882	25		24.84
			25	24.84
			25	24.84
01/07/2026	16:18:34.695	203		24.86
			203	24.86
			203	24.86
01/07/2026	16:17:36.029	1 559		24.86
			1 559	24.86
			1 559	24.86
01/07/2026	16:16:08.657	2		24.84
			2	24.84
			2	24.84
01/07/2026	16:15:57.896	1		24.80
			1	24.80
			1	24.80
01/07/2026	16:15:21.203	37		24.84
			37	24.84
			37	24.84
01/07/2026	16:13:47.955	65		24.92
			65	24.92
			65	24.92
01/07/2026	16:13:39.286	1 245		24.90
			1 245	24.90
			1 245	24.90
01/07/2026	16:13:34.311	80		24.90
			80	24.90
			80	24.90
01/07/2026	16:13:21.567	20		24.90
			20	24.90
			20	24.90
01/07/2026	16:12:12.298	3		24.82
			3	24.82
			3	24.82
01/07/2026	16:11:59.727	5		24.86
			5	24.86
			5	24.86
01/07/2026	16:10:27.271	255		24.80
			255	24.80
			255	24.80
01/07/2026	16:10:19.981	20		24.80
			20	24.80
			20	24.80
01/07/2026	16:10:00.730	500		24.80
			500	24.80
			500	24.80
01/07/2026	16:09:42.615	1		24.76
			1	24.76
			1	24.76
01/07/2026	16:09:42.013	202		24.74
			202	24.74
			202	24.74
01/07/2026	16:08:29.185	13		24.78
			13	24.78
			13	24.78
01/07/2026	16:06:10.506	5		24.72
			5	24.72
			5	24.72
01/07/2026	16:05:15.477	1		24.72
			1	24.72
			1	24.72
01/07/2026	16:02:28.911	50		24.74
			50	24.74
			50	24.74
01/07/2026	16:00:42.541	3		24.70
			3	24.70
			3	24.70
01/07/2026	16:00:11.100	9		24.76
			9	24.76
			9	24.76
01/07/2026	16:00:03.463	2		24.76
			2	24.76
			2	24.76
01/07/2026	15:58:31.836	22		24.72
			22	24.72
			22	24.72
01/07/2026	15:58:17.132	284		24.74
			284	24.74
			284	24.74
01/07/2026	15:58:06.983	410		24.72
			410	24.72
			410	24.72
01/07/2026	15:57:26.086	414		24.68
			414	24.68
			414	24.68
01/07/2026	15:56:42.373	4		24.70
			4	24.70
			4	24.70
01/07/2026	15:55:49.602	50		24.76
			50	24.76
			50	24.76
01/07/2026	15:55:19.131	20		24.78
			20	24.78
			20	24.78
01/07/2026	15:54:52.121	409		24.74
			409	24.74
			409	24.74
01/07/2026	15:54:38.256	28		24.68
			28	24.68
			28	24.68
01/07/2026	15:54:18.217	5		24.64
			5	24.64
			5	24.64
01/07/2026	15:52:49.682	1		24.82
			1	24.82
			1	24.82
01/07/2026	15:52:28.827	5		24.80
			5	24.80
			5	24.80
01/07/2026	15:51:43.756	50		24.90
			50	24.90
			50	24.90
01/07/2026	15:50:50.360	43		24.80
			43	24.80
			43	24.80
01/07/2026	15:50:32.538	5		24.78
			5	24.78
			5	24.78
01/07/2026	15:50:11.932	3		24.76
			3	24.76
			3	24.76
01/07/2026	15:50:08.354	2		24.80
			2	24.80
			2	24.80
01/07/2026	15:48:11.441	14		24.76
			14	24.76
			14	24.76
01/07/2026	15:47:55.088	1		24.78
			1	24.78
			1	24.78
01/07/2026	15:46:51.201	2		24.76
			2	24.76
			2	24.76
01/07/2026	15:46:39.329	1 500		24.82
			1 500	24.82
			1 500	24.82
01/07/2026	15:46:14.888	75		24.78
			75	24.78
			75	24.78
01/07/2026	15:44:07.084	1 140		24.60
			1 140	24.60
			1 140	24.60
01/07/2026	15:44:06.895	1 600		24.60
			1 600	24.60
			1 600	24.60
01/07/2026	15:44:06.765	1 600		24.60
			1 600	24.60
			1 600	24.60
01/07/2026	15:44:06.653	1 600		24.60
			40	24.60
			1 600	24.60
			1 560	24.60
01/07/2026	15:43:55.554	1 600		24.66
			1 600	24.66
			1 600	24.66
01/07/2026	15:43:55.417	1 600		24.66
			1 600	24.66
			1 600	24.66
01/07/2026	15:43:55.270	1 600		24.66
			1 600	24.66
			1 600	24.66
01/07/2026	15:43:41.647	1 600		24.68
			1 600	24.68
			1 600	24.68
01/07/2026	15:42:28.999	38		24.68
			38	24.68
			38	24.68
01/07/2026	15:42:23.107	600		24.64
			600	24.64
			600	24.64
01/07/2026	15:42:12.414	68		24.64
			68	24.64
			68	24.64
01/07/2026	15:42:05.274	1		24.68
			1	24.68
			1	24.68
01/07/2026	15:41:44.681	1 100		24.60
			102	24.60
			998	24.60
			1 100	24.60
01/07/2026	15:41:44.644	250		24.62
			250	24.62
			250	24.62
01/07/2026	15:41:31.059	405		24.72
			405	24.72
			405	24.72
01/07/2026	15:40:44.887	4		24.72
			4	24.72
			4	24.72
01/07/2026	15:40:19.291	1 500		24.66
			1 500	24.66
			1 500	24.66
01/07/2026	15:40:06.326	50		24.64
			50	24.64
			50	24.64
01/07/2026	15:40:05.174	70		24.64
			70	24.64
			70	24.64
01/07/2026	15:39:43.986	5		24.70
			5	24.70
			5	24.70
01/07/2026	15:38:52.955	100		24.70
			100	24.70
			100	24.70
01/07/2026	15:38:51.229	1		24.72
			1	24.72
			1	24.72
01/07/2026	15:38:40.431	500		24.70
			500	24.70
			500	24.70
01/07/2026	15:38:40.352	1 500		24.70
			1 500	24.70
			1 500	24.70
01/07/2026	15:38:37.075	36		24.70
			36	24.70
			36	24.70
01/07/2026	15:38:28.157	5		24.68
			5	24.68
			5	24.68
01/07/2026	15:38:01.410	300		24.74
			300	24.74
			300	24.74
01/07/2026	15:37:42.435	1 500		24.76
			1 500	24.76
			1 500	24.76
01/07/2026	15:37:41.998	3		24.72
			3	24.72
			3	24.72
01/07/2026	15:37:32.978	250		24.72
			250	24.72
			250	24.72
01/07/2026	15:37:24.663	105		24.68
			105	24.68
			105	24.68
01/07/2026	15:37:15.672	1		24.70
			1	24.70
			1	24.70
01/07/2026	15:35:25.232	1 500		24.56
			1 500	24.56
			1 500	24.56
01/07/2026	15:34:31.834	150		24.50
			150	24.50
			150	24.50
01/07/2026	15:33:58.481	250		24.42
			170	24.42
			80	24.42
			250	24.42
01/07/2026	15:33:57.082	7		24.46
			7	24.46
			7	24.46
01/07/2026	15:33:49.115	1 500		24.44
			1 500	24.44
			1 500	24.44
01/07/2026	15:33:31.949	202		24.40
			202	24.40
			202	24.40
01/07/2026	15:33:30.988	20		24.42
			20	24.42
			20	24.42
01/07/2026	15:33:23.519	500		24.46
			10	24.46
			10	24.46
			500	24.46
			50	24.46
			150	24.46
			60	24.46
			170	24.46
			50	24.46
01/07/2026	15:33:09.936	1 500		24.52
			1 500	24.52
			1 500	24.52
01/07/2026	15:32:50.848	5		24.58
			5	24.58
			5	24.58
01/07/2026	15:31:39.284	170		24.60
			170	24.60
			170	24.60
01/07/2026	15:31:39.110	103		24.60
			103	24.60
			103	24.60
01/07/2026	15:31:33.766	50		24.62
			50	24.62
			50	24.62
01/07/2026	15:31:29.917	163		24.68
			163	24.68
			163	24.68
01/07/2026	15:31:08.676	50		24.72
			50	24.72
			50	24.72
01/07/2026	15:30:49.089	1 500		24.68
			1 500	24.68
			1 500	24.68
01/07/2026	15:30:46.450	692		24.66
			7	24.66
			200	24.66
			692	24.66
			250	24.66
			125	24.66
			100	24.66
			10	24.66
01/07/2026	15:27:41.451	18		25.02
			18	25.02
			18	25.02
01/07/2026	15:26:42.154	126		25.28
			126	25.28
			126	25.28
01/07/2026	15:25:43.929	80		25.26
			80	25.26
			80	25.26
01/07/2026	15:23:41.162	85		25.06
			85	25.06
			85	25.06
01/07/2026	15:17:24.295	500		25.08
			500	25.08
			500	25.08
01/07/2026	15:10:53.749	500		25.00
			100	25.00
			500	25.00
			400	25.00
01/07/2026	15:10:29.459	100		25.02
			100	25.02
			100	25.02
01/07/2026	15:06:37.756	500		25.04
			500	25.04
			500	25.04
01/07/2026	15:06:14.609	500		25.04
			500	25.04
			500	25.04
01/07/2026	15:05:52.993	795		25.14
			795	25.14
			795	25.14
01/07/2026	15:03:43.602	140		25.14
			140	25.14
			140	25.14
01/07/2026	15:03:36.119	199		25.14
			199	25.14
			199	25.14
01/07/2026	15:02:55.792	500		25.14
			500	25.14
			500	25.14
01/07/2026	15:02:35.842	12 386		25.02
			12 386	25.02
			12 386	25.02
01/07/2026	15:02:28.991	500		25.16
			500	25.16
			500	25.16
01/07/2026	14:59:27.637	4		25.22
			4	25.22
			4	25.22
01/07/2026	14:56:37.951	120		25.06
			120	25.06
			120	25.06
01/07/2026	14:53:36.392	550		25.04
			50	25.04
			500	25.04
			550	25.04
01/07/2026	14:50:52.904	200		25.32
			200	25.32
			200	25.32
01/07/2026	14:49:32.725	500		25.22
			500	25.22
			500	25.22
01/07/2026	14:47:35.634	232		25.18
			95	25.18
			137	25.18
			232	25.18
01/07/2026	14:46:49.310	7		25.32
			7	25.32
			7	25.32
01/07/2026	14:42:36.294	8		25.18
			8	25.18
			8	25.18
01/07/2026	14:37:49.065	100		25.28
			100	25.28
			100	25.28
01/07/2026	14:37:12.489	300		25.30
			200	25.30
			300	25.30
			100	25.30
01/07/2026	14:34:38.494	329		25.32
			329	25.32
			329	25.32
01/07/2026	14:34:29.348	500		25.34
			500	25.34
			500	25.34
01/07/2026	14:34:21.583	50		25.34
			50	25.34
			50	25.34
01/07/2026	14:34:21.184	50		25.34
			50	25.34
			50	25.34
01/07/2026	14:34:20.796	50		25.34
			50	25.34
			50	25.34
01/07/2026	14:34:20.470	50		25.34
			50	25.34
			50	25.34
01/07/2026	14:34:20.035	97		25.34
			97	25.34
			97	25.34
01/07/2026	14:34:19.176	99		25.34
			99	25.34
			99	25.34
01/07/2026	14:21:25.314	119		25.46
			119	25.46
			119	25.46
01/07/2026	14:19:29.784	20		25.54
			20	25.54
			20	25.54
01/07/2026	14:11:18.055	336		25.52
			336	25.52
			336	25.52
01/07/2026	14:10:56.866	1		25.42
			1	25.42
			1	25.42
01/07/2026	14:03:27.124	50		25.36
			50	25.36
			50	25.36
01/07/2026	14:03:09.777	1 896		25.44
			1 896	25.44
			1 895	25.44
			1	25.44
01/07/2026	14:02:56.272	198		25.44
			198	25.44
			198	25.44
01/07/2026	14:01:54.022	753		25.54
			753	25.54
			753	25.54
01/07/2026	14:01:47.323	781		25.54
			781	25.54
			781	25.54
01/07/2026	14:01:09.484	500		25.54
			500	25.54
			500	25.54
01/07/2026	13:57:27.382	100		25.60
			100	25.60
			100	25.60
01/07/2026	13:44:02.685	3		25.50
			3	25.50
			3	25.50
01/07/2026	13:39:21.582	130		25.50
			100	25.50
			130	25.50
			30	25.50
01/07/2026	13:32:52.281	13 734		25.56
			750	25.56
			13 734	25.56
			12 984	25.56
01/07/2026	13:31:54.318	2		25.60
			2	25.60
			2	25.60
01/07/2026	13:31:01.950	5		25.60
			5	25.60
			5	25.60
01/07/2026	13:30:31.259	1 260		25.60
			1 260	25.60
			1 260	25.60
01/07/2026	13:30:14.928	3		25.60
			3	25.60
			3	25.60
01/07/2026	13:29:27.952	1		25.60
			1	25.60
			1	25.60
01/07/2026	13:28:40.840	3		25.60
			3	25.60
			3	25.60
01/07/2026	13:27:55.791	339		25.60
			339	25.60
			339	25.60
01/07/2026	13:27:19.711	634		25.58
			634	25.58
			634	25.58
01/07/2026	13:27:08.078	400		25.58
			400	25.58
			400	25.58
01/07/2026	13:27:08.040	443		25.58
			443	25.58
			393	25.58
			50	25.58
01/07/2026	13:26:10.827	500		25.60
			500	25.60
			500	25.60
01/07/2026	13:21:34.582	3		25.68
			3	25.68
			3	25.68
01/07/2026	13:19:28.331	30		25.72
			30	25.72
			30	25.72
01/07/2026	13:13:40.912	95		25.68
			95	25.68
			95	25.68
01/07/2026	13:06:25.139	100		25.68
			100	25.68
			100	25.68
01/07/2026	13:06:21.506	500		25.68
			500	25.68
			500	25.68
01/07/2026	12:56:19.879	2		25.54
			2	25.54
			2	25.54
01/07/2026	12:46:38.021	500		25.46
			500	25.46
			500	25.46
01/07/2026	12:46:37.921	200		25.46
			200	25.46
			200	25.46
01/07/2026	12:45:35.541	10		25.46
			10	25.46
			10	25.46
01/07/2026	12:41:41.711	400		25.38
			400	25.38
			400	25.38
01/07/2026	12:32:12.286	10		25.48
			10	25.48
			10	25.48
01/07/2026	12:21:49.762	50		25.42
			50	25.42
			50	25.42
01/07/2026	12:20:12.089	3		25.32
			3	25.32
			3	25.32
01/07/2026	12:20:06.214	21		25.36
			21	25.36
			21	25.36
01/07/2026	12:17:52.103	175		25.36
			175	25.36
			175	25.36
01/07/2026	12:17:51.802	175		25.36
			175	25.36
			175	25.36
01/07/2026	12:17:46.369	180		25.36
			180	25.36
			180	25.36
01/07/2026	12:17:12.102	10		25.34
			10	25.34
			10	25.34
01/07/2026	12:17:11.799	10		25.34
			10	25.34
			10	25.34
01/07/2026	12:13:00.194	80		25.34
			80	25.34
			80	25.34
01/07/2026	12:12:14.009	198		25.36
			198	25.36
			198	25.36
01/07/2026	12:06:47.707	78		25.38
			78	25.38
			78	25.38
01/07/2026	12:05:42.329	250		25.40
			250	25.40
			250	25.40
01/07/2026	12:04:58.620	180		25.40
			180	25.40
			180	25.40
01/07/2026	12:04:58.217	180		25.40
			180	25.40
			180	25.40
01/07/2026	12:04:44.345	500		25.40
			500	25.40
			500	25.40
01/07/2026	12:00:35.456	500		25.48
			500	25.48
			500	25.48
01/07/2026	11:57:54.619	40		25.42
			40	25.42
			40	25.42
01/07/2026	11:55:40.918	315		25.50
			315	25.50
			315	25.50
01/07/2026	11:46:53.368	11		25.50
			11	25.50
			11	25.50
01/07/2026	11:45:21.175	45		25.48
			45	25.48
			45	25.48
01/07/2026	11:44:11.847	40		25.48
			40	25.48
			40	25.48
01/07/2026	11:37:53.995	100		25.44
			100	25.44
			100	25.44
01/07/2026	11:37:06.953	30		25.42
			30	25.42
			30	25.42
01/07/2026	11:32:45.682	500		25.46
			500	25.46
			500	25.46
01/07/2026	11:29:30.217	35		25.42
			35	25.42
			35	25.42
01/07/2026	11:29:19.358	58		25.42
			58	25.42
			58	25.42
01/07/2026	11:25:07.976	453		25.46
			453	25.46
			453	25.46
01/07/2026	11:24:47.398	50		25.54
			50	25.54
			50	25.54
01/07/2026	11:23:50.722	1		25.48
			1	25.48
			1	25.48
01/07/2026	11:18:57.524	300		25.48
			300	25.48
			300	25.48
01/07/2026	11:12:11.007	1		25.46
			1	25.46
			1	25.46
01/07/2026	11:09:22.107	489		25.44
			489	25.44
			489	25.44
01/07/2026	11:04:40.229	150		25.42
			150	25.42
			150	25.42
01/07/2026	11:01:30.673	30		25.52
			30	25.52
			30	25.52
01/07/2026	11:00:39.269	1		25.44
			1	25.44
			1	25.44
01/07/2026	10:59:00.729	50		25.40
			50	25.40
			50	25.40
01/07/2026	10:53:41.812	3		25.40
			3	25.40
			3	25.40
01/07/2026	10:53:32.856	79		25.50
			79	25.50
			79	25.50
01/07/2026	10:49:45.376	270		25.44
			270	25.44
			270	25.44
01/07/2026	10:45:28.441	125		25.40
			125	25.40
			125	25.40
01/07/2026	10:40:04.619	64		25.38
			64	25.38
			64	25.38
01/07/2026	10:39:51.504	250		25.38
			250	25.38
			250	25.38
01/07/2026	10:39:08.742	200		25.36
			200	25.36
			200	25.36
01/07/2026	10:35:15.793	40		25.36
			40	25.36
			40	25.36
01/07/2026	10:30:05.196	470		25.46
			470	25.46
			470	25.46
01/07/2026	10:27:59.918	100		25.44
			100	25.44
			100	25.44
01/07/2026	10:26:17.759	1		25.54
			1	25.54
			1	25.54
01/07/2026	10:25:47.925	100		25.50
			100	25.50
			100	25.50
01/07/2026	10:19:45.024	435		25.58
			435	25.58
			435	25.58
01/07/2026	10:17:29.950	241		25.52
			241	25.52
			241	25.52
01/07/2026	10:17:26.834	250		25.50
			250	25.50
			250	25.50
01/07/2026	10:17:26.458	100		25.50
			100	25.50
			100	25.50
01/07/2026	10:16:43.253	249		25.52
			249	25.52
			249	25.52
01/07/2026	10:15:38.588	492		25.56
			492	25.56
			492	25.56
01/07/2026	10:15:15.853	150		25.62
			150	25.62
			150	25.62
01/07/2026	10:12:31.303	494		25.56
			494	25.56
			494	25.56
01/07/2026	10:11:54.312	463		25.56
			463	25.56
			463	25.56
01/07/2026	10:10:15.498	466		25.56
			466	25.56
			466	25.56
01/07/2026	10:06:29.910	200		25.52
			200	25.52
			200	25.52
01/07/2026	09:52:52.581	2		25.58
			2	25.58
			2	25.58
01/07/2026	09:49:47.787	150		25.60
			150	25.60
			150	25.60
01/07/2026	09:47:42.490	50		25.56
			50	25.56
			50	25.56
01/07/2026	09:47:13.997	40		25.56
			40	25.56
			40	25.56
01/07/2026	09:46:05.282	8		25.52
			8	25.52
			8	25.52
01/07/2026	09:45:12.339	21		25.58
			21	25.58
			21	25.58
01/07/2026	09:43:16.370	62		25.52
			62	25.52
			62	25.52
01/07/2026	09:42:21.457	200		25.52
			200	25.52
			200	25.52
01/07/2026	09:39:41.649	200		25.52
			200	25.52
			200	25.52
01/07/2026	09:36:54.116	4		25.58
			4	25.58
			4	25.58
01/07/2026	09:35:17.467	50		25.58
			50	25.58
			50	25.58
01/07/2026	09:33:31.312	245		25.52
			245	25.52
			245	25.52
01/07/2026	09:31:12.528	250		25.52
			250	25.52
			250	25.52
01/07/2026	09:30:23.457	10		25.56
			10	25.56
			10	25.56
01/07/2026	09:30:14.157	62		25.56
			62	25.56
			62	25.56
01/07/2026	09:29:15.059	8		25.58
			8	25.58
			8	25.58
01/07/2026	09:28:56.079	101		25.50
			101	25.50
			101	25.50
01/07/2026	09:28:08.799	11		25.58
			11	25.58
			11	25.58
01/07/2026	09:13:17.228	294		25.52
			294	25.52
			294	25.52
01/07/2026	09:11:46.646	259		25.52
			259	25.52
			259	25.52
01/07/2026	09:11:09.285	100		25.64
			100	25.64
			100	25.64
01/07/2026	09:02:39.310	2		25.76
			2	25.76
			2	25.76
01/07/2026	08:58:13.414	20		25.74
			20	25.74
			20	25.74
01/07/2026	08:52:44.197	3		25.78
			3	25.78
			3	25.78
01/07/2026	08:42:36.591	10		25.52
			10	25.52
			10	25.52
01/07/2026	08:33:33.817	4		25.54
			4	25.54
			4	25.54
01/07/2026	08:08:13.514	15		25.78
			15	25.78
			15	25.78
01/07/2026	08:03:21.623	1		25.78
			1	25.78
			1	25.78
01/07/2026	08:00:43.420	3		25.56
			3	25.56
			3	25.56
01/07/2026	08:00:22.163	78		25.56
			78	25.56
			78	25.56
01/07/2026	08:00:05.959	89		25.80
			89	25.80
			89	25.80
01/07/2026	07:50:45.930	100		25.78
			100	25.78
			100	25.78
01/07/2026	07:43:28.787	46		25.58
			46	25.58
			46	25.58
01/07/2026	07:30:08.517	61		25.60
			50	25.60
			61	25.60
			1	25.60
			10	25.60

<< <

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: 1 053.80
Ask: 1 055.60
Volume: 84 384
+5.35%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice