Tradegate BSX

Super Micro Computer Inc.

369

624

34.46

Date	Time	Volume	Order Volume	Price
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
14/08/2026	14:39:17.973	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:39:17.638	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:39:17.301	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:39:16.937	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:39:16.600	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:39:16.281	5		33.76
			5	33.76
			5	33.76
14/08/2026	14:38:26.587	1		33.72
			1	33.72
			1	33.72
14/08/2026	14:33:00.485	100		33.92
			100	33.92
			100	33.92
14/08/2026	14:32:54.766	37		33.80
			37	33.80
			37	33.80
14/08/2026	14:32:21.490	227		33.80
			227	33.80
			227	33.80
14/08/2026	14:32:15.588	1		33.92
			1	33.92
			1	33.92
14/08/2026	14:31:18.532	15		33.80
			15	33.80
			15	33.80
14/08/2026	14:30:23.897	55		33.76
			55	33.76
			55	33.76
14/08/2026	14:30:08.028	75		33.74
			75	33.74
			75	33.74
14/08/2026	14:28:08.516	50		33.80
			50	33.80
			50	33.80
14/08/2026	14:26:45.902	250		33.80
			250	33.80
			250	33.80
14/08/2026	14:25:54.231	200		33.76
			200	33.76
			200	33.76
14/08/2026	14:25:26.385	10		33.78
			10	33.78
			10	33.78
14/08/2026	14:25:25.444	10		33.78
			10	33.78
			10	33.78
14/08/2026	14:24:59.519	30		33.82
			30	33.82
			30	33.82
14/08/2026	14:24:36.311	2		33.76
			2	33.76
			2	33.76
14/08/2026	14:23:43.224	150		33.78
			150	33.78
			150	33.78
14/08/2026	14:22:41.778	15		33.76
			15	33.76
			15	33.76
14/08/2026	14:21:34.302	50		33.80
			50	33.80
			50	33.80
14/08/2026	14:19:32.830	40		33.74
			40	33.74
			40	33.74
14/08/2026	14:19:32.778	30		33.76
			30	33.76
			30	33.76
14/08/2026	14:17:46.525	1		33.90
			1	33.90
			1	33.90
14/08/2026	14:17:37.681	15		33.84
			15	33.84
			15	33.84
14/08/2026	14:16:50.050	3		33.94
			3	33.94
			3	33.94
14/08/2026	14:16:30.566	30		33.98
			30	33.98
			30	33.98
14/08/2026	14:14:16.541	10		34.08
			10	34.08
			10	34.08
14/08/2026	14:12:56.513	1		34.10
			1	34.10
			1	34.10
14/08/2026	14:11:50.798	3		34.12
			3	34.12
			3	34.12
14/08/2026	14:10:19.144	350		33.98
			350	33.98
			350	33.98
14/08/2026	14:09:36.809	3 201		34.00
			1	34.00
			3 200	34.00
			2 041	34.00
			300	34.00
			850	34.00
			10	34.00
14/08/2026	14:07:58.997	300		34.16
			300	34.16
			300	34.16
14/08/2026	14:03:56.604	20		34.30
			20	34.30
			20	34.30
14/08/2026	14:03:15.206	1		34.36
			1	34.36
			1	34.36
14/08/2026	13:56:34.589	50		34.32
			50	34.32
			50	34.32
14/08/2026	13:56:18.739	100		34.34
			100	34.34
			100	34.34
14/08/2026	13:55:30.721	3		34.34
			3	34.34
			3	34.34
14/08/2026	13:53:31.462	85		34.40
			85	34.40
			26	34.40
			59	34.40
14/08/2026	13:52:04.347	100		34.34
			100	34.34
			100	34.34
14/08/2026	13:44:01.426	300		34.40
			300	34.40
			300	34.40
14/08/2026	13:40:37.744	300		34.42
			300	34.42
			300	34.42
14/08/2026	13:40:37.513	20		34.52
			20	34.52
			20	34.52
14/08/2026	13:39:44.839	1		34.56
			1	34.56
			1	34.56
14/08/2026	13:39:04.610	1		34.44
			1	34.44
			1	34.44
14/08/2026	13:38:36.599	5		34.48
			5	34.48
			5	34.48
14/08/2026	13:37:19.705	500		34.52
			500	34.52
			500	34.52
14/08/2026	13:33:04.769	10		34.50
			10	34.50
			10	34.50
14/08/2026	13:31:48.366	10		34.50
			10	34.50
			10	34.50
14/08/2026	13:29:36.634	4		34.62
			4	34.62
			4	34.62
14/08/2026	13:27:20.170	4		34.52
			4	34.52
			4	34.52
14/08/2026	13:26:51.694	268		34.54
			268	34.54
			268	34.54
14/08/2026	13:26:51.622	1		34.54
			1	34.54
			1	34.54
14/08/2026	13:22:53.722	3 000		34.72
			3 000	34.72
			3 000	34.72
14/08/2026	13:22:35.014	500		34.62
			500	34.62
			500	34.62
14/08/2026	13:17:40.030	50		34.68
			50	34.68
			50	34.68
14/08/2026	13:14:33.803	50		34.66
			50	34.66
			50	34.66
14/08/2026	13:13:29.620	7		34.72
			7	34.72
			7	34.72
14/08/2026	13:11:53.763	100		34.90
			100	34.90
			100	34.90
14/08/2026	13:09:35.073	100		34.78
			100	34.78
			100	34.78
14/08/2026	13:08:48.410	15		34.74
			15	34.74
			15	34.74
14/08/2026	13:06:15.916	40		34.66
			40	34.66
			40	34.66
14/08/2026	13:05:52.620	85		34.54
			85	34.54
			85	34.54
14/08/2026	13:05:41.201	125		34.50
			125	34.50
			125	34.50
14/08/2026	13:05:35.376	25		34.66
			25	34.66
			25	34.66
14/08/2026	13:01:16.227	320		34.40
			320	34.40
			320	34.40
14/08/2026	13:01:15.403	50		34.40
			50	34.40
			50	34.40
14/08/2026	12:59:20.649	500		34.32
			500	34.32
			500	34.32
14/08/2026	12:56:28.350	200		34.34
			200	34.34
			200	34.34
14/08/2026	12:56:03.281	20		34.26
			20	34.26
			20	34.26
14/08/2026	12:46:04.173	100		34.34
			100	34.34
			100	34.34
14/08/2026	12:38:55.196	500		34.28
			500	34.28
			500	34.28
14/08/2026	12:38:52.065	350		34.32
			350	34.32
			350	34.32
14/08/2026	12:29:06.413	39		34.20
			39	34.20
			39	34.20
14/08/2026	12:26:36.537	500		34.28
			500	34.28
			500	34.28
14/08/2026	12:26:19.418	20		34.28
			20	34.28
			20	34.28
14/08/2026	12:25:25.680	75		34.32
			75	34.32
			75	34.32
14/08/2026	12:25:07.306	400		34.32
			400	34.32
			400	34.32
14/08/2026	12:25:07.282	400		34.32
			400	34.32
			400	34.32
14/08/2026	12:23:36.076	500		34.26
			500	34.26
			500	34.26
14/08/2026	12:21:33.096	10		34.24
			10	34.24
			10	34.24
14/08/2026	12:21:14.366	10		34.24
			10	34.24
			10	34.24
14/08/2026	12:20:40.433	466		34.36
			466	34.36
			466	34.36
14/08/2026	12:19:40.969	500		34.32
			500	34.32
			500	34.32
14/08/2026	12:17:48.099	500		34.40
			500	34.40
			500	34.40
14/08/2026	12:15:55.822	100		34.40
			100	34.40
			100	34.40
14/08/2026	12:12:39.059	50		34.56
			25	34.56
			50	34.56
			25	34.56
14/08/2026	12:11:57.102	500		34.40
			500	34.40
			500	34.40
14/08/2026	12:08:51.034	20		34.28
			20	34.28
			20	34.28
14/08/2026	12:07:39.290	200		34.36
			200	34.36
			200	34.36
14/08/2026	12:07:26.895	368		34.36
			368	34.36
			368	34.36
14/08/2026	12:05:15.691	77		34.38
			77	34.38
			77	34.38
14/08/2026	12:05:15.180	15		34.38
			15	34.38
			15	34.38
14/08/2026	12:04:10.429	15		34.34
			15	34.34
			15	34.34
14/08/2026	12:00:46.124	10		34.26
			10	34.26
			10	34.26
14/08/2026	12:00:23.505	59		34.26
			59	34.26
			59	34.26
14/08/2026	12:00:08.081	80		34.20
			80	34.20
			80	34.20
14/08/2026	11:58:14.873	14		34.24
			14	34.24
			14	34.24
14/08/2026	11:57:02.871	200		34.18
			200	34.18
			200	34.18
14/08/2026	11:55:53.371	29		34.24
			29	34.24
			29	34.24
14/08/2026	11:54:23.460	275		34.26
			275	34.26
			275	34.26
14/08/2026	11:53:08.256	3		34.24
			3	34.24
			3	34.24
14/08/2026	11:50:40.837	20		34.24
			20	34.24
			20	34.24
14/08/2026	11:50:23.526	40		34.20
			40	34.20
			40	34.20
14/08/2026	11:48:45.094	100		34.16
			100	34.16
			100	34.16
14/08/2026	11:46:57.201	80		34.18
			80	34.18
			80	34.18
14/08/2026	11:46:28.336	500		34.22
			500	34.22
			500	34.22
14/08/2026	11:46:15.476	250		34.20
			250	34.20
			250	34.20
14/08/2026	11:45:10.889	500		34.10
			500	34.10
			500	34.10
14/08/2026	11:40:57.528	295		34.26
			295	34.26
			295	34.26
14/08/2026	11:40:18.582	6		34.14
			6	34.14
			6	34.14
14/08/2026	11:39:53.610	250		34.14
			250	34.14
			250	34.14
14/08/2026	11:25:17.264	3		34.14
			3	34.14
			3	34.14
14/08/2026	11:25:02.880	1		34.26
			1	34.26
			1	34.26
14/08/2026	11:24:24.727	50		34.14
			50	34.14
			50	34.14
14/08/2026	11:16:19.705	500		34.26
			500	34.26
			500	34.26
14/08/2026	11:16:01.800	175		34.22
			175	34.22
			175	34.22
14/08/2026	11:09:24.724	1		34.28
			1	34.28
			1	34.28
14/08/2026	11:08:45.481	358		34.20
			358	34.20
			358	34.20
14/08/2026	11:08:34.208	300		34.18
			300	34.18
			300	34.18
14/08/2026	11:08:33.462	119		34.20
			119	34.20
			119	34.20
14/08/2026	11:08:14.575	100		34.20
			100	34.20
			100	34.20
14/08/2026	11:08:14.280	120		34.20
			120	34.20
			120	34.20
14/08/2026	11:08:13.389	120		34.20
			120	34.20
			120	34.20
14/08/2026	11:07:39.837	1		34.20
			1	34.20
			1	34.20
14/08/2026	11:07:39.530	1		34.20
			1	34.20
			1	34.20
14/08/2026	11:07:15.105	240		34.20
			240	34.20
			240	34.20
14/08/2026	11:07:13.618	46		34.20
			46	34.20
			46	34.20
14/08/2026	11:02:38.251	200		34.22
			200	34.22
			200	34.22
14/08/2026	11:02:33.942	2		34.22
			2	34.22
			2	34.22
14/08/2026	11:00:15.274	175		34.10
			175	34.10
			175	34.10
14/08/2026	10:59:59.544	55		34.24
			55	34.24
			55	34.24
14/08/2026	10:55:35.911	1		34.30
			1	34.30
			1	34.30
14/08/2026	10:55:33.953	50		34.30
			50	34.30
			50	34.30
14/08/2026	10:53:31.372	150		34.34
			150	34.34
			150	34.34
14/08/2026	10:52:50.271	35		34.34
			35	34.34
			35	34.34
14/08/2026	10:50:22.226	2		34.26
			2	34.26
			2	34.26
14/08/2026	10:48:34.537	50		34.26
			50	34.26
			50	34.26
14/08/2026	10:48:30.506	1		34.38
			1	34.38
			1	34.38
14/08/2026	10:47:41.110	5		34.36
			5	34.36
			5	34.36
14/08/2026	10:46:26.520	50		34.36
			50	34.36
			50	34.36
14/08/2026	10:46:09.982	482		34.30
			482	34.30
			482	34.30
14/08/2026	10:46:04.307	500		34.34
			500	34.34
			500	34.34
14/08/2026	10:45:26.794	320		34.42
			320	34.42
			320	34.42
14/08/2026	10:45:04.048	1 105		34.34
			1 105	34.34
			1 105	34.34
14/08/2026	10:44:23.637	800		34.38
			800	34.38
			800	34.38
14/08/2026	10:44:20.988	80		34.38
			80	34.38
			80	34.38
14/08/2026	10:44:07.763	141		34.36
			141	34.36
			141	34.36
14/08/2026	10:42:34.415	41		34.34
			41	34.34
			41	34.34
14/08/2026	10:42:34.329	250		34.34
			250	34.34
			250	34.34
14/08/2026	10:42:03.266	25		34.34
			25	34.34
			6	34.34
			19	34.34
14/08/2026	10:41:32.316	38		34.34
			38	34.34
			38	34.34
14/08/2026	10:35:21.135	25		34.22
			25	34.22
			25	34.22
14/08/2026	10:34:21.242	25		34.20
			25	34.20
			25	34.20
14/08/2026	10:31:47.241	5		34.08
			5	34.08
			5	34.08
14/08/2026	10:31:08.165	300		34.06
			300	34.06
			300	34.06
14/08/2026	10:30:50.663	55		34.14
			55	34.14
			55	34.14
14/08/2026	10:25:36.497	234		34.10
			234	34.10
			234	34.10
14/08/2026	10:20:32.053	1		34.10
			1	34.10
			1	34.10
14/08/2026	10:17:58.517	350		34.14
			350	34.14
			350	34.14
14/08/2026	10:17:40.046	6		34.12
			6	34.12
			6	34.12
14/08/2026	10:17:24.451	30		34.12
			30	34.12
			30	34.12
14/08/2026	10:16:50.534	800		34.08
			800	34.08
			800	34.08
14/08/2026	10:14:28.974	205		34.00
			205	34.00
			205	34.00
14/08/2026	10:12:27.462	250		33.96
			250	33.96
			250	33.96
14/08/2026	10:12:09.829	200		34.00
			200	34.00
			200	34.00
14/08/2026	10:11:26.305	40		34.00
			40	34.00
			40	34.00
14/08/2026	10:11:10.656	14		34.00
			14	34.00
			14	34.00
14/08/2026	10:10:25.612	10		34.06
			10	34.06
			10	34.06
14/08/2026	10:07:31.160	89		34.00
			89	34.00
			89	34.00
14/08/2026	10:06:01.283	100		33.92
			100	33.92
			100	33.92
14/08/2026	10:02:33.085	407		33.80
			407	33.80
			407	33.80
14/08/2026	10:02:25.924	34		33.82
			34	33.82
			34	33.82
14/08/2026	10:02:12.866	100		33.90
			100	33.90
			100	33.90
14/08/2026	10:02:02.891	800		33.82
			800	33.82
			800	33.82
14/08/2026	10:02:01.408	200		33.88
			200	33.88
			200	33.88
14/08/2026	10:01:44.112	250		33.90
			250	33.90
			250	33.90
14/08/2026	10:01:33.300	200		33.90
			200	33.90
			200	33.90
14/08/2026	10:00:05.390	9 490		33.94
			9 490	33.94
			9 190	33.94
			300	33.94
14/08/2026	09:59:12.357	1 000		33.96
			400	33.96
			371	33.96
			229	33.96
			1 000	33.96
14/08/2026	09:56:23.795	255		33.96
			255	33.96
			255	33.96
14/08/2026	09:52:08.168	70		33.92
			70	33.92
			70	33.92
14/08/2026	09:50:04.315	255		33.92
			255	33.92
			255	33.92
14/08/2026	09:48:30.144	500		33.86
			500	33.86
			500	33.86
14/08/2026	09:46:32.534	4		33.86
			4	33.86
			4	33.86
14/08/2026	09:40:28.971	10		33.86
			10	33.86
			10	33.86
14/08/2026	09:37:31.288	500		33.86
			500	33.86
			500	33.86
14/08/2026	09:36:37.321	84		33.86
			84	33.86
			84	33.86
14/08/2026	09:35:50.340	500		33.86
			500	33.86
			500	33.86
14/08/2026	09:34:39.410	500		33.84
			494	33.84
			500	33.84
			6	33.84
14/08/2026	09:32:46.804	110		33.82
			110	33.82
			10	33.82
			100	33.82
14/08/2026	09:32:44.879	31		33.84
			31	33.84
			31	33.84
14/08/2026	09:31:01.686	1		33.84
			1	33.84
			1	33.84
14/08/2026	09:30:05.804	700		33.82
			700	33.82
			700	33.82
14/08/2026	09:29:22.343	4		33.70
			4	33.70
			4	33.70
14/08/2026	09:27:29.433	50		33.70
			50	33.70
			50	33.70
14/08/2026	09:26:40.627	100		33.80
			100	33.80
			100	33.80
14/08/2026	09:26:13.182	250		33.82
			250	33.82
			250	33.82
14/08/2026	09:26:11.775	250		33.82
			250	33.82
			250	33.82
14/08/2026	09:24:39.399	350		33.72
			350	33.72
			350	33.72
14/08/2026	09:24:22.028	350		33.74
			350	33.74
			350	33.74
14/08/2026	09:22:55.510	233		33.70
			233	33.70
			233	33.70
14/08/2026	09:22:55.228	233		33.70
			233	33.70
			233	33.70
14/08/2026	09:22:54.898	233		33.70
			233	33.70
			233	33.70
14/08/2026	09:22:54.603	233		33.70
			233	33.70
			233	33.70
14/08/2026	09:22:45.918	555		33.68
			555	33.68
			555	33.68
14/08/2026	09:22:45.683	263		33.68
			263	33.68
			263	33.68
14/08/2026	09:22:45.250	23		33.72
			23	33.72
			23	33.72
14/08/2026	09:22:37.935	100		33.74
			100	33.74
			100	33.74
14/08/2026	09:22:28.940	2 420		33.64
			280	33.64
			50	33.64
			2 090	33.64
			2 420	33.64
14/08/2026	09:22:10.832	280		33.72
			280	33.72
			280	33.72
14/08/2026	09:22:05.448	208		33.72
			208	33.72
			208	33.72
14/08/2026	09:20:46.415	1		33.72
			1	33.72
			1	33.72
14/08/2026	09:20:32.721	8		33.80
			8	33.80
			8	33.80
14/08/2026	09:19:37.420	400		33.86
			400	33.86
			400	33.86
14/08/2026	09:18:53.013	54		33.76
			54	33.76
			54	33.76
14/08/2026	09:17:55.384	500		33.76
			500	33.76
			500	33.76
14/08/2026	09:14:25.359	36		33.84
			36	33.84
			36	33.84
14/08/2026	09:14:10.596	50		33.84
			50	33.84
			50	33.84
14/08/2026	09:12:38.452	300		33.84
			300	33.84
			300	33.84
14/08/2026	09:07:48.725	800		33.86
			800	33.86
			800	33.86
14/08/2026	09:06:19.844	40		34.02
			40	34.02
			40	34.02
14/08/2026	08:58:34.090	43		34.02
			43	34.02
			43	34.02
14/08/2026	08:55:46.199	443		34.02
			443	34.02
			443	34.02
14/08/2026	08:54:54.474	1		34.02
			1	34.02
			1	34.02
14/08/2026	08:54:32.670	1		33.78
			1	33.78
			1	33.78
14/08/2026	08:54:16.008	200		34.02
			200	34.02
			200	34.02
14/08/2026	08:50:28.545	100		33.80
			100	33.80
			100	33.80
14/08/2026	08:50:16.260	500		33.78
			500	33.78
			500	33.78
14/08/2026	08:47:47.917	15		33.88
			15	33.88
			15	33.88
14/08/2026	08:44:56.199	1 500		33.92
			1 500	33.92
			1 500	33.92
14/08/2026	08:44:50.793	330		33.94
			330	33.94
			330	33.94
14/08/2026	08:44:48.810	330		33.94
			330	33.94
			330	33.94
14/08/2026	08:44:47.590	330		33.94
			330	33.94
			330	33.94
14/08/2026	08:44:44.719	176		33.94
			176	33.94
			176	33.94
14/08/2026	08:44:40.127	200		33.96
			200	33.96
			200	33.96
14/08/2026	08:44:33.449	457		33.92
			457	33.92
			457	33.92
14/08/2026	08:44:33.070	200		33.92
			200	33.92
			200	33.92
14/08/2026	08:44:22.893	79		33.90
			79	33.90
			79	33.90
14/08/2026	08:44:21.858	200		33.90
			200	33.90
			200	33.90
14/08/2026	08:44:16.999	7 207		34.00
			7 204	34.00
			200	34.00
			513	34.00
			4 694	34.00
			1 000	34.00
			3	34.00
			200	34.00
			200	34.00
			200	34.00
			200	34.00
14/08/2026	08:44:00.085	580		34.00
			580	34.00
			100	34.00
			480	34.00
14/08/2026	08:43:23.003	2 000		34.00
			500	34.00
			1 500	34.00
			2 000	34.00
14/08/2026	08:39:59.180	5		33.88
			5	33.88
			5	33.88
14/08/2026	08:37:44.477	148		33.88
			148	33.88
			148	33.88
14/08/2026	08:35:50.500	9		34.00
			3	34.00
			6	34.00
			9	34.00
14/08/2026	08:33:25.305	150		34.00
			150	34.00
			150	34.00
14/08/2026	08:33:22.140	104		33.88
			104	33.88
			104	33.88
14/08/2026	08:31:23.900	74		34.00
			74	34.00
			74	34.00
14/08/2026	08:30:54.472	100		34.00
			100	34.00
			100	34.00
14/08/2026	08:30:54.377	7		34.00
			7	34.00
			7	34.00
14/08/2026	08:29:26.036	404		33.88
			404	33.88
			404	33.88
14/08/2026	08:28:56.569	222		33.88
			222	33.88
			222	33.88
14/08/2026	08:28:26.453	200		33.88
			1	33.88
			199	33.88
			200	33.88
14/08/2026	08:28:23.812	350		33.88
			350	33.88
			350	33.88
14/08/2026	08:27:58.948	216		33.86
			200	33.86
			10	33.86
			6	33.86
			216	33.86
14/08/2026	08:24:03.596	3		33.82
			3	33.82
			3	33.82
14/08/2026	08:23:34.410	340		33.92
			10	33.92
			330	33.92
			340	33.92
14/08/2026	08:22:59.842	500		33.82
			500	33.82
			500	33.82
14/08/2026	08:21:47.389	16		33.66
			16	33.66
			16	33.66
14/08/2026	08:19:45.198	131		33.88
			131	33.88
			131	33.88
14/08/2026	08:17:22.682	65		33.66
			65	33.66
			65	33.66
14/08/2026	08:17:22.622	2		33.66
			2	33.66
			2	33.66
14/08/2026	08:14:33.933	60		33.94
			60	33.94
			60	33.94
14/08/2026	08:14:11.630	500		33.78
			500	33.78
			500	33.78
14/08/2026	08:12:43.393	80		33.78
			80	33.78
			80	33.78
14/08/2026	08:12:25.829	1		33.94
			1	33.94
			1	33.94
14/08/2026	08:05:21.022	12		33.80
			12	33.80
			12	33.80
14/08/2026	08:05:20.985	75		33.80
			75	33.80
			75	33.80
14/08/2026	08:04:07.349	148		33.94
			148	33.94
			148	33.94
14/08/2026	08:02:46.229	500		33.82
			500	33.82
			500	33.82
14/08/2026	08:02:38.440	500		33.90
			500	33.90
			500	33.90
14/08/2026	08:02:30.631	1		33.94
			1	33.94
			1	33.94
14/08/2026	08:02:26.531	1		33.90
			1	33.90
			1	33.90
14/08/2026	08:00:32.248	1		33.94
			1	33.94
			1	33.94
14/08/2026	08:00:15.805	2		33.94
			2	33.94
			2	33.94
14/08/2026	08:00:08.375	86		33.90
			86	33.90
			86	33.90
14/08/2026	08:00:08.176	8		33.90
			8	33.90
			8	33.90
14/08/2026	08:00:06.149	30		33.94
			30	33.94
			30	33.94
14/08/2026	08:00:05.858	124		33.94
			124	33.94
			124	33.94
14/08/2026	07:59:49.228	20		33.94
			20	33.94
			20	33.94
14/08/2026	07:57:52.422	150		33.90
			150	33.90
			150	33.90
14/08/2026	07:56:57.633	500		33.92
			500	33.92
			500	33.92
14/08/2026	07:54:51.793	150		33.90
			150	33.90
			150	33.90
14/08/2026	07:54:51.719	14		33.92
			14	33.92
			14	33.92
14/08/2026	07:48:09.343	80		33.90
			80	33.90
			80	33.90
14/08/2026	07:48:09.227	19		33.92
			19	33.92
			19	33.92
14/08/2026	07:41:27.304	324		33.94
			324	33.94
			324	33.94
14/08/2026	07:39:50.141	200		33.94
			200	33.94
			200	33.94
14/08/2026	07:37:09.086	482		33.90
			482	33.90
			482	33.90
14/08/2026	07:37:09.023	500		33.90
			500	33.90
			500	33.90
14/08/2026	07:36:06.425	50		33.72
			50	33.72
			50	33.72
14/08/2026	07:35:23.348	220		33.72
			100	33.72
			220	33.72
			120	33.72
14/08/2026	07:35:23.257	50		33.72
			50	33.72
			50	33.72
14/08/2026	07:30:05.889	180		33.88
			15	33.88
			165	33.88
			10	33.88
			30	33.88
			80	33.88
			40	33.88
			20	33.88

<< <

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