Tradegate BSX

Western Digital Corp.

361

444

438.15

Date	Time	Volume	Order Volume	Price
14/08/2026	16:11:11.199	20		434.20
			20	434.20
			20	434.20
14/08/2026	16:11:07.440	20		435.25
			20	435.25
			20	435.25
14/08/2026	16:11:01.756	42		434.85
			2	434.85
			30	434.85
			42	434.85
			10	434.85
14/08/2026	16:08:49.812	200		436.25
			200	436.25
			200	436.25
14/08/2026	16:07:22.389	200		440.00
			200	440.00
			200	440.00
14/08/2026	16:07:04.274	20		439.65
			20	439.65
			20	439.65
14/08/2026	16:06:53.172	50		439.75
			50	439.75
			50	439.75
14/08/2026	16:06:52.434	1		439.65
			1	439.65
			1	439.65
14/08/2026	16:06:44.554	1		439.75
			1	439.75
			1	439.75
14/08/2026	16:06:31.700	60		440.00
			60	440.00
			20	440.00
			40	440.00
14/08/2026	16:06:03.012	5		439.95
			5	439.95
			5	439.95
14/08/2026	16:05:59.387	10		439.35
			10	439.35
			10	439.35
14/08/2026	16:05:33.191	4		439.50
			4	439.50
			4	439.50
14/08/2026	16:03:40.034	7		438.50
			7	438.50
			7	438.50
14/08/2026	16:02:17.179	5		436.75
			5	436.75
			5	436.75
14/08/2026	16:00:33.767	3		435.25
			3	435.25
			3	435.25
14/08/2026	15:59:58.703	1		435.85
			1	435.85
			1	435.85
14/08/2026	15:58:27.105	7		434.55
			7	434.55
			7	434.55
14/08/2026	15:58:00.470	45		434.70
			45	434.70
			45	434.70
14/08/2026	15:57:42.828	4		438.25
			4	438.25
			4	438.25
14/08/2026	15:56:01.584	1		438.65
			1	438.65
			1	438.65
14/08/2026	15:53:06.910	80		441.00
			80	441.00
			80	441.00
14/08/2026	15:52:58.191	3		441.95
			3	441.95
			3	441.95
14/08/2026	15:52:53.363	25		441.05
			25	441.05
			25	441.05
14/08/2026	15:52:42.938	2		441.55
			2	441.55
			2	441.55
14/08/2026	15:51:13.701	10		441.25
			10	441.25
			10	441.25
14/08/2026	15:51:13.613	30		441.25
			23	441.25
			30	441.25
			7	441.25
14/08/2026	15:50:25.860	7		443.05
			7	443.05
			7	443.05
14/08/2026	15:49:45.493	16		443.85
			16	443.85
			16	443.85
14/08/2026	15:49:07.977	1		445.55
			1	445.55
			1	445.55
14/08/2026	15:48:55.658	10		445.45
			10	445.45
			10	445.45
14/08/2026	15:48:44.625	25		445.50
			25	445.50
			25	445.50
14/08/2026	15:48:35.236	3		444.45
			3	444.45
			3	444.45
14/08/2026	15:48:34.866	55		444.00
			55	444.00
			55	444.00
14/08/2026	15:48:28.818	2		443.90
			2	443.90
			2	443.90
14/08/2026	15:46:56.086	25		439.70
			25	439.70
			25	439.70
14/08/2026	15:46:08.897	25		442.60
			25	442.60
			25	442.60
14/08/2026	15:46:06.061	10		442.55
			10	442.55
			10	442.55
14/08/2026	15:45:39.511	20		442.00
			20	442.00
			5	442.00
			15	442.00
14/08/2026	15:45:23.733	230		442.00
			230	442.00
			230	442.00
14/08/2026	15:45:07.403	3		439.40
			3	439.40
			3	439.40
14/08/2026	15:45:01.097	99		440.00
			99	440.00
			99	440.00
14/08/2026	15:44:53.118	1		439.95
			1	439.95
			1	439.95
14/08/2026	15:44:39.535	2		439.70
			2	439.70
			2	439.70
14/08/2026	15:44:17.259	5		438.80
			5	438.80
			5	438.80
14/08/2026	15:39:15.976	7		434.15
			7	434.15
			7	434.15
14/08/2026	15:38:58.027	2		433.55
			2	433.55
			2	433.55
14/08/2026	15:37:51.032	10		429.85
			10	429.85
			10	429.85
14/08/2026	15:37:17.126	15		429.75
			14	429.75
			1	429.75
			15	429.75
14/08/2026	15:37:02.957	235		428.60
			235	428.60
			235	428.60
14/08/2026	15:36:56.514	2		429.00
			2	429.00
			2	429.00
14/08/2026	15:33:11.935	100		433.00
			100	433.00
			100	433.00
14/08/2026	15:33:07.666	10		432.40
			8	432.40
			2	432.40
			10	432.40
14/08/2026	15:32:59.429	11		431.85
			11	431.85
			11	431.85
14/08/2026	15:32:48.209	50		432.20
			50	432.20
			50	432.20
14/08/2026	15:31:32.779	50		429.05
			50	429.05
			50	429.05
14/08/2026	15:31:32.637	53		430.00
			33	430.00
			20	430.00
			53	430.00
14/08/2026	15:31:25.170	16		432.00
			10	432.00
			16	432.00
			6	432.00
14/08/2026	15:31:25.075	20		431.60
			20	431.60
			20	431.60
14/08/2026	15:31:12.236	23		433.90
			7	433.90
			23	433.90
			3	433.90
			10	433.90
			3	433.90
14/08/2026	15:31:12.146	7		433.90
			7	433.90
			7	433.90
14/08/2026	15:31:11.323	1		435.00
			1	435.00
			1	435.00
14/08/2026	15:30:55.604	10		435.70
			10	435.70
			10	435.70
14/08/2026	15:30:53.132	50		438.00
			50	438.00
			50	438.00
14/08/2026	15:26:50.846	6		438.90
			6	438.90
			6	438.90
14/08/2026	15:25:54.381	1		440.00
			1	440.00
			1	440.00
14/08/2026	15:25:31.195	10		439.55
			10	439.55
			10	439.55
14/08/2026	15:25:00.357	15		439.00
			15	439.00
			15	439.00
14/08/2026	15:25:00.308	45		439.00
			45	439.00
			45	439.00
14/08/2026	15:21:21.716	2		439.00
			2	439.00
			2	439.00
14/08/2026	15:19:11.156	9		439.00
			9	439.00
			9	439.00
14/08/2026	15:18:19.893	180		438.30
			180	438.30
			180	438.30
14/08/2026	15:17:08.216	70		438.50
			70	438.50
			70	438.50
14/08/2026	15:16:13.526	23		438.30
			23	438.30
			23	438.30
14/08/2026	15:10:46.494	1		439.25
			1	439.25
			1	439.25
14/08/2026	15:10:01.207	30		440.90
			30	440.90
			30	440.90
14/08/2026	15:02:05.571	1		439.50
			1	439.50
			1	439.50
14/08/2026	14:59:35.110	7		438.85
			7	438.85
			7	438.85
14/08/2026	14:59:04.954	9		438.00
			9	438.00
			9	438.00
14/08/2026	14:55:40.180	20		437.75
			20	437.75
			20	437.75
14/08/2026	14:49:58.556	4		436.55
			4	436.55
			4	436.55
14/08/2026	14:44:29.467	60		436.50
			60	436.50
			60	436.50
14/08/2026	14:43:07.238	1		436.90
			1	436.90
			1	436.90
14/08/2026	14:41:35.859	2		436.80
			2	436.80
			2	436.80
14/08/2026	14:41:05.266	5		436.95
			5	436.95
			5	436.95
14/08/2026	14:38:26.038	1		436.90
			1	436.90
			1	436.90
14/08/2026	14:32:15.491	4		437.85
			4	437.85
			4	437.85
14/08/2026	14:30:54.399	15		434.65
			15	434.65
			15	434.65
14/08/2026	14:30:37.266	85		434.70
			15	434.70
			85	434.70
			70	434.70
14/08/2026	14:30:37.211	3		434.70
			3	434.70
			3	434.70
14/08/2026	14:30:27.735	2		437.30
			2	437.30
			2	437.30
14/08/2026	14:29:06.942	3		437.00
			3	437.00
			3	437.00
14/08/2026	14:29:06.912	1		437.00
			1	437.00
			1	437.00
14/08/2026	14:27:02.872	2		436.25
			2	436.25
			2	436.25
14/08/2026	14:24:42.863	10		436.55
			10	436.55
			10	436.55
14/08/2026	14:19:17.735	4		435.20
			4	435.20
			4	435.20
14/08/2026	14:19:17.676	30		435.20
			30	435.20
			30	435.20
14/08/2026	14:18:39.765	6		436.60
			6	436.60
			6	436.60
14/08/2026	14:18:31.589	12		436.35
			12	436.35
			12	436.35
14/08/2026	14:13:42.535	2		437.30
			2	437.30
			2	437.30
14/08/2026	14:12:38.976	1		438.30
			1	438.30
			1	438.30
14/08/2026	14:09:58.245	1		438.35
			1	438.35
			1	438.35
14/08/2026	14:07:48.186	7		437.45
			7	437.45
			7	437.45
14/08/2026	14:07:03.572	1		437.10
			1	437.10
			1	437.10
14/08/2026	14:05:24.379	15		438.00
			15	438.00
			15	438.00
14/08/2026	14:03:45.746	2		439.20
			2	439.20
			2	439.20
14/08/2026	14:02:30.569	3		437.95
			3	437.95
			3	437.95
14/08/2026	14:00:51.843	3		437.95
			3	437.95
			3	437.95
14/08/2026	14:00:45.833	10		438.00
			10	438.00
			10	438.00
14/08/2026	13:58:19.019	25		438.10
			25	438.10
			25	438.10
14/08/2026	13:58:17.342	1		438.15
			1	438.15
			1	438.15
14/08/2026	13:58:15.059	1		438.15
			1	438.15
			1	438.15
14/08/2026	13:57:58.976	1		437.50
			1	437.50
			1	437.50
14/08/2026	13:47:37.513	2		437.60
			2	437.60
			2	437.60
14/08/2026	13:42:46.902	16		437.70
			16	437.70
			16	437.70
14/08/2026	13:42:40.113	7		436.50
			7	436.50
			7	436.50
14/08/2026	13:42:01.138	17		436.45
			17	436.45
			17	436.45
14/08/2026	13:40:36.492	5		437.35
			5	437.35
			5	437.35
14/08/2026	13:38:55.896	1		438.45
			1	438.45
			1	438.45
14/08/2026	13:36:06.412	12		439.10
			12	439.10
			12	439.10
14/08/2026	13:35:32.657	1		437.70
			1	437.70
			1	437.70
14/08/2026	13:34:12.188	7		439.65
			7	439.65
			7	439.65
14/08/2026	13:33:47.428	45		439.35
			45	439.35
			45	439.35
14/08/2026	13:32:35.552	55		438.70
			55	438.70
			55	438.70
14/08/2026	13:32:15.696	3		439.40
			3	439.40
			3	439.40
14/08/2026	13:30:27.233	45		440.65
			10	440.65
			35	440.65
			45	440.65
14/08/2026	13:29:58.856	3		439.65
			3	439.65
			3	439.65
14/08/2026	13:29:16.877	2		440.85
			2	440.85
			2	440.85
14/08/2026	13:29:16.741	35		440.00
			10	440.00
			3	440.00
			35	440.00
			6	440.00
			6	440.00
			10	440.00
14/08/2026	13:28:37.804	67		439.00
			67	439.00
			67	439.00
14/08/2026	13:28:20.043	70		439.00
			70	439.00
			70	439.00
14/08/2026	13:27:00.269	2		439.00
			2	439.00
			2	439.00
14/08/2026	13:26:10.480	70		439.00
			70	439.00
			70	439.00
14/08/2026	13:26:10.374	89		439.00
			89	439.00
			89	439.00
14/08/2026	13:26:09.869	46		439.00
			46	439.00
			46	439.00
14/08/2026	13:26:09.584	46		439.00
			6	439.00
			46	439.00
			40	439.00
14/08/2026	13:25:28.205	3		438.05
			3	438.05
			3	438.05
14/08/2026	13:24:39.090	1		437.45
			1	437.45
			1	437.45
14/08/2026	13:22:55.457	24		437.30
			24	437.30
			24	437.30
14/08/2026	13:22:36.134	1		437.20
			1	437.20
			1	437.20
14/08/2026	13:22:35.870	1		437.20
			1	437.20
			1	437.20
14/08/2026	13:21:50.521	13		437.95
			13	437.95
			13	437.95
14/08/2026	13:18:21.745	30		437.85
			30	437.85
			30	437.85
14/08/2026	13:18:04.443	70		437.00
			70	437.00
			70	437.00
14/08/2026	13:14:25.230	40		437.80
			40	437.80
			40	437.80
14/08/2026	13:11:36.717	15		437.75
			15	437.75
			15	437.75
14/08/2026	13:10:57.226	12		437.00
			12	437.00
			12	437.00
14/08/2026	13:10:35.460	2		436.95
			2	436.95
			2	436.95
14/08/2026	13:09:40.260	5		436.10
			5	436.10
			5	436.10
14/08/2026	13:06:25.947	6		435.65
			6	435.65
			6	435.65
14/08/2026	12:59:12.788	37		432.10
			37	432.10
			37	432.10
14/08/2026	12:55:19.451	40		431.05
			40	431.05
			40	431.05
14/08/2026	12:51:41.823	30		431.25
			30	431.25
			30	431.25
14/08/2026	12:51:15.724	1		432.25
			1	432.25
			1	432.25
14/08/2026	12:51:10.941	1		432.25
			1	432.25
			1	432.25
14/08/2026	12:50:38.229	1		431.25
			1	431.25
			1	431.25
14/08/2026	12:49:12.887	190		432.00
			190	432.00
			190	432.00
14/08/2026	12:48:23.167	60		431.20
			60	431.20
			60	431.20
14/08/2026	12:46:46.871	33		432.05
			33	432.05
			33	432.05
14/08/2026	12:46:36.666	60		432.05
			60	432.05
			60	432.05
14/08/2026	12:44:04.404	3		430.30
			3	430.30
			3	430.30
14/08/2026	12:42:41.179	1		431.05
			1	431.05
			1	431.05
14/08/2026	12:41:54.816	1		430.20
			1	430.20
			1	430.20
14/08/2026	12:41:47.203	1		430.25
			1	430.25
			1	430.25
14/08/2026	12:36:10.070	3		431.40
			3	431.40
			3	431.40
14/08/2026	12:30:59.713	3		430.75
			3	430.75
			3	430.75
14/08/2026	12:30:41.144	10		431.80
			10	431.80
			10	431.80
14/08/2026	12:30:30.459	1		430.70
			1	430.70
			1	430.70
14/08/2026	12:28:24.210	3		432.00
			3	432.00
			3	432.00
14/08/2026	12:18:28.332	12		433.00
			12	433.00
			12	433.00
14/08/2026	12:17:23.348	15		433.15
			15	433.15
			15	433.15
14/08/2026	12:14:20.366	45		432.75
			45	432.75
			45	432.75
14/08/2026	12:14:20.122	1		432.75
			1	432.75
			1	432.75
14/08/2026	12:14:08.223	3		433.00
			3	433.00
			3	433.00
14/08/2026	12:12:18.748	5		433.80
			5	433.80
			5	433.80
14/08/2026	12:11:56.974	12		433.95
			12	433.95
			12	433.95
14/08/2026	12:10:48.822	13		433.70
			13	433.70
			13	433.70
14/08/2026	12:10:42.347	5		433.70
			5	433.70
			5	433.70
14/08/2026	12:10:02.354	4		433.70
			4	433.70
			4	433.70
14/08/2026	12:09:58.243	5		433.60
			5	433.60
			5	433.60
14/08/2026	12:09:25.168	59		433.00
			50	433.00
			9	433.00
			59	433.00
14/08/2026	12:08:57.929	1		433.50
			1	433.50
			1	433.50
14/08/2026	12:06:25.009	50		432.25
			50	432.25
			50	432.25
14/08/2026	12:05:38.878	5		432.60
			5	432.60
			5	432.60
14/08/2026	12:03:57.340	1		431.10
			1	431.10
			1	431.10
14/08/2026	12:03:47.567	1		431.10
			1	431.10
			1	431.10
14/08/2026	12:03:35.099	1		431.05
			1	431.05
			1	431.05
14/08/2026	12:00:59.095	2		431.60
			2	431.60
			2	431.60
14/08/2026	12:00:27.785	17		430.40
			17	430.40
			17	430.40
14/08/2026	11:56:22.228	12		430.80
			12	430.80
			12	430.80
14/08/2026	11:51:59.667	40		430.00
			40	430.00
			40	430.00
14/08/2026	11:51:43.989	40		429.95
			40	429.95
			40	429.95
14/08/2026	11:51:13.761	15		428.80
			15	428.80
			15	428.80
14/08/2026	11:41:46.500	51		428.60
			51	428.60
			51	428.60
14/08/2026	11:39:43.183	1		429.30
			1	429.30
			1	429.30
14/08/2026	11:35:24.301	3		429.35
			3	429.35
			3	429.35
14/08/2026	11:33:39.575	1		429.20
			1	429.20
			1	429.20
14/08/2026	11:30:26.421	5		427.85
			4	427.85
			1	427.85
			5	427.85
14/08/2026	11:26:04.050	2		429.00
			2	429.00
			2	429.00
14/08/2026	11:22:02.609	16		428.40
			16	428.40
			16	428.40
14/08/2026	11:14:11.339	40		427.70
			40	427.70
			40	427.70
14/08/2026	11:10:57.369	30		427.10
			30	427.10
			30	427.10
14/08/2026	11:09:24.899	1		427.55
			1	427.55
			1	427.55
14/08/2026	11:07:12.051	1		428.75
			1	428.75
			1	428.75
14/08/2026	11:02:52.333	21		428.50
			21	428.50
			21	428.50
14/08/2026	11:02:52.032	21		428.50
			21	428.50
			21	428.50
14/08/2026	11:02:30.798	21		428.55
			21	428.55
			21	428.55
14/08/2026	11:02:30.522	10		428.55
			10	428.55
			10	428.55
14/08/2026	11:02:19.411	60		428.25
			60	428.25
			60	428.25
14/08/2026	11:01:23.681	40		428.60
			40	428.60
			40	428.60
14/08/2026	11:01:13.371	60		427.85
			60	427.85
			60	427.85
14/08/2026	11:00:42.433	3		428.10
			3	428.10
			3	428.10
14/08/2026	11:00:39.259	6		428.10
			6	428.10
			6	428.10
14/08/2026	10:58:24.217	4		428.80
			4	428.80
			4	428.80
14/08/2026	10:54:39.158	25		428.85
			25	428.85
			25	428.85
14/08/2026	10:52:17.408	3		428.30
			3	428.30
			3	428.30
14/08/2026	10:51:53.658	1		429.60
			1	429.60
			1	429.60
14/08/2026	10:50:01.994	2		429.35
			2	429.35
			2	429.35
14/08/2026	10:45:50.790	1		429.20
			1	429.20
			1	429.20
14/08/2026	10:45:35.905	1		429.95
			1	429.95
			1	429.95
14/08/2026	10:44:47.346	3		428.35
			3	428.35
			3	428.35
14/08/2026	10:44:38.896	3		429.35
			3	429.35
			3	429.35
14/08/2026	10:38:21.359	1		429.85
			1	429.85
			1	429.85
14/08/2026	10:34:52.220	6		428.45
			6	428.45
			6	428.45
14/08/2026	10:33:06.476	4		429.55
			4	429.55
			4	429.55
14/08/2026	10:32:30.452	1		429.45
			1	429.45
			1	429.45
14/08/2026	10:30:24.171	10		429.70
			10	429.70
			10	429.70
14/08/2026	10:28:58.534	15		428.05
			15	428.05
			15	428.05
14/08/2026	10:23:26.925	3		428.75
			3	428.75
			3	428.75
14/08/2026	10:21:10.058	25		428.20
			25	428.20
			25	428.20
14/08/2026	10:21:09.527	8		429.00
			8	429.00
			8	429.00
14/08/2026	10:20:45.330	9		428.70
			9	428.70
			9	428.70
14/08/2026	10:20:33.213	10		428.70
			10	428.70
			10	428.70
14/08/2026	10:17:27.310	9		427.25
			9	427.25
			9	427.25
14/08/2026	10:17:27.274	4		427.50
			4	427.50
			4	427.50
14/08/2026	10:17:19.424	2		429.75
			2	429.75
			2	429.75
14/08/2026	10:15:53.653	10		429.50
			10	429.50
			10	429.50
14/08/2026	10:15:45.002	20		429.50
			20	429.50
			20	429.50
14/08/2026	10:15:44.674	20		429.50
			20	429.50
			20	429.50
14/08/2026	10:14:36.259	7		429.50
			7	429.50
			7	429.50
14/08/2026	10:13:47.462	3		428.90
			3	428.90
			3	428.90
14/08/2026	10:12:05.970	15		429.40
			10	429.40
			15	429.40
			5	429.40
14/08/2026	10:10:58.554	15		430.00
			15	430.00
			15	430.00
14/08/2026	10:10:02.473	10		431.50
			10	431.50
			10	431.50
14/08/2026	10:09:16.016	1		430.50
			1	430.50
			1	430.50
14/08/2026	10:09:15.719	1		430.50
			1	430.50
			1	430.50
14/08/2026	10:09:01.243	5		430.85
			3	430.85
			5	430.85
			2	430.85
14/08/2026	10:08:37.640	16		429.90
			16	429.90
			16	429.90
14/08/2026	10:08:13.860	30		430.00
			30	430.00
			30	430.00
14/08/2026	10:08:05.316	10		430.05
			10	430.05
			10	430.05
14/08/2026	10:08:04.885	10		430.05
			10	430.05
			10	430.05
14/08/2026	10:07:54.148	1		430.80
			1	430.80
			1	430.80
14/08/2026	10:07:29.066	10		430.05
			10	430.05
			10	430.05
14/08/2026	10:07:28.745	10		430.05
			10	430.05
			10	430.05
14/08/2026	10:06:41.296	1		430.00
			1	430.00
			1	430.00
14/08/2026	10:06:21.568	21		429.60
			21	429.60
			21	429.60
14/08/2026	10:06:21.451	25		429.55
			25	429.55
			25	429.55
14/08/2026	10:06:21.367	11		428.15
			11	428.15
			11	428.15
14/08/2026	10:06:18.919	50		428.00
			50	428.00
			50	428.00
14/08/2026	10:06:05.920	25		427.80
			25	427.80
			25	427.80
14/08/2026	10:06:05.645	6		427.80
			6	427.80
			6	427.80
14/08/2026	10:05:59.200	60		426.80
			60	426.80
			17	426.80
			43	426.80
14/08/2026	10:05:18.240	25		426.75
			25	426.75
			25	426.75
14/08/2026	09:59:02.084	60		425.60
			60	425.60
			60	425.60
14/08/2026	09:58:01.354	25		425.65
			25	425.65
			25	425.65
14/08/2026	09:57:58.445	1		425.65
			1	425.65
			1	425.65
14/08/2026	09:57:58.165	2		425.65
			2	425.65
			2	425.65
14/08/2026	09:56:56.920	25		425.65
			25	425.65
			25	425.65
14/08/2026	09:54:53.988	17		426.50
			17	426.50
			17	426.50
14/08/2026	09:52:07.288	1		425.40
			1	425.40
			1	425.40
14/08/2026	09:48:59.975	1		425.45
			1	425.45
			1	425.45
14/08/2026	09:47:16.088	25		425.90
			25	425.90
			25	425.90
14/08/2026	09:44:17.163	3		426.00
			3	426.00
			3	426.00
14/08/2026	09:44:06.277	3		426.75
			3	426.75
			3	426.75
14/08/2026	09:43:01.785	25		426.00
			25	426.00
			25	426.00
14/08/2026	09:40:56.823	1		426.80
			1	426.80
			1	426.80
14/08/2026	09:40:20.875	8		426.85
			8	426.85
			8	426.85
14/08/2026	09:39:14.497	8		426.80
			8	426.80
			8	426.80
14/08/2026	09:36:50.966	25		426.00
			25	426.00
			25	426.00
14/08/2026	09:36:28.027	6		426.40
			6	426.40
			6	426.40
14/08/2026	09:34:00.342	1		426.10
			1	426.10
			1	426.10
14/08/2026	09:27:25.541	1		425.95
			1	425.95
			1	425.95
14/08/2026	09:27:15.089	1		425.95
			1	425.95
			1	425.95
14/08/2026	09:26:45.928	1		425.05
			1	425.05
			1	425.05
14/08/2026	09:23:42.381	23		425.75
			23	425.75
			23	425.75
14/08/2026	09:20:50.743	1		426.60
			1	426.60
			1	426.60
14/08/2026	09:20:38.446	1		425.10
			1	425.10
			1	425.10
14/08/2026	09:13:02.761	25		425.10
			25	425.10
			25	425.10
14/08/2026	09:10:21.467	17		427.30
			17	427.30
			17	427.30
14/08/2026	09:10:13.691	1		426.05
			1	426.05
			1	426.05
14/08/2026	09:08:46.551	9		427.10
			9	427.10
			9	427.10
14/08/2026	09:07:01.740	20		427.10
			20	427.10
			20	427.10
14/08/2026	09:06:56.152	1		427.00
			1	427.00
			1	427.00
14/08/2026	09:02:15.962	60		426.50
			60	426.50
			60	426.50
14/08/2026	09:01:43.303	3		426.45
			3	426.45
			3	426.45
14/08/2026	09:01:17.500	3		425.50
			3	425.50
			3	425.50
14/08/2026	09:01:13.776	1		426.45
			1	426.45
			1	426.45
14/08/2026	08:56:16.454	25		425.50
			25	425.50
			25	425.50
14/08/2026	08:54:53.727	2		426.45
			2	426.45
			2	426.45
14/08/2026	08:50:42.053	2		426.40
			2	426.40
			2	426.40
14/08/2026	08:43:47.275	3		424.25
			3	424.25
			3	424.25
14/08/2026	08:43:17.597	1		426.20
			1	426.20
			1	426.20
14/08/2026	08:42:45.984	3		426.20
			3	426.20
			3	426.20
14/08/2026	08:38:35.174	3		426.20
			3	426.20
			3	426.20
14/08/2026	08:37:57.859	5		426.20
			5	426.20
			5	426.20
14/08/2026	08:37:24.396	25		426.20
			25	426.20
			25	426.20
14/08/2026	08:35:04.694	1		426.20
			1	426.20
			1	426.20
14/08/2026	08:16:30.591	1		423.65
			1	423.65
			1	423.65
14/08/2026	08:16:21.779	10		425.60
			10	425.60
			10	425.60
14/08/2026	08:13:23.988	1		425.65
			1	425.65
			1	425.65
14/08/2026	08:12:49.501	10		425.70
			10	425.70
			10	425.70
14/08/2026	08:09:31.353	5		425.70
			5	425.70
			5	425.70
14/08/2026	08:07:18.075	3		425.75
			3	425.75
			3	425.75
14/08/2026	08:04:21.904	1		424.05
			1	424.05
			1	424.05
14/08/2026	08:00:15.595	1		424.25
			1	424.25
			1	424.25
14/08/2026	08:00:11.406	1		426.25
			1	426.25
			1	426.25
14/08/2026	08:00:02.717	2		424.30
			2	424.30
			2	424.30
14/08/2026	07:59:27.270	25		425.30
			25	425.30
			25	425.30
14/08/2026	07:52:23.750	10		424.95
			10	424.95
			10	424.95
14/08/2026	07:51:02.242	3		424.95
			3	424.95
			3	424.95
14/08/2026	07:38:46.324	42		425.00
			42	425.00
			42	425.00
14/08/2026	07:38:46.197	18		425.00
			18	425.00
			18	425.00
14/08/2026	07:35:23.018	4		425.05
			4	425.05
			4	425.05
14/08/2026	07:30:33.331	2		424.95
			2	424.95
			1	424.95
			1	424.95
14/08/2026	07:30:03.631	25		422.95
			25	422.95
			22	422.95
			3	422.95

<< <

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