Rolls Royce Holdings PLC

232

226

14.534

Date Time Volume Order Volume Price
10/04/2026 21:57:57.802 143   14.534
      143 14.534
      143 14.534
10/04/2026 20:23:09.171 23   14.514
      23 14.514
      23 14.514
10/04/2026 20:11:40.743 50   14.496
      50 14.496
      50 14.496
10/04/2026 20:11:33.148 1   14.588
      1 14.588
      1 14.588
10/04/2026 20:09:07.162 300   14.528
      300 14.528
      300 14.528
10/04/2026 19:59:33.538 10   14.624
      10 14.624
      10 14.624
10/04/2026 19:58:53.094 10   14.626
      10 14.626
      10 14.626
10/04/2026 19:46:48.998 4   14.612
      4 14.612
      4 14.612
10/04/2026 19:37:04.870 3   14.508
      3 14.508
      3 14.508
10/04/2026 19:37:04.255 100   14.602
      100 14.602
      100 14.602
10/04/2026 19:00:35.161 25   14.628
      25 14.628
      25 14.628
10/04/2026 18:45:38.175 131   14.518
      131 14.518
      131 14.518
10/04/2026 18:41:10.486 34   14.612
      34 14.612
      34 14.612
10/04/2026 18:40:18.564 280   14.58
      280 14.58
      280 14.58
10/04/2026 18:39:30.646 282   14.582
      282 14.582
      282 14.582
10/04/2026 18:37:03.362 105   14.582
      105 14.582
      105 14.582
10/04/2026 18:36:32.323 350   14.582
      350 14.582
      350 14.582
10/04/2026 18:25:25.188 150   14.582
      150 14.582
      150 14.582
10/04/2026 18:24:59.995 100   14.722
      100 14.722
      100 14.722
10/04/2026 18:24:16.152 162   14.718
      162 14.718
      162 14.718
10/04/2026 18:24:12.943 467   14.658
      400 14.658
      67 14.658
      467 14.658
10/04/2026 18:23:56.216 400   14.556
      400 14.556
      400 14.556
10/04/2026 18:22:40.994 50   14.494
      50 14.494
      50 14.494
10/04/2026 18:19:12.018 9   14.558
      9 14.558
      9 14.558
10/04/2026 18:10:38.652 100   14.492
      100 14.492
      100 14.492
10/04/2026 18:00:21.247 16   14.492
      16 14.492
      16 14.492
10/04/2026 17:55:23.703 100   14.492
      100 14.492
      100 14.492
10/04/2026 17:55:23.616 3   14.492
      3 14.492
      3 14.492
10/04/2026 17:46:56.952 70   14.566
      70 14.566
      70 14.566
10/04/2026 17:45:44.751 70   14.572
      70 14.572
      70 14.572
10/04/2026 17:37:18.859 50   14.58
      50 14.58
      50 14.58
10/04/2026 17:37:07.765 20   14.586
      20 14.586
      20 14.586
10/04/2026 17:27:25.252 75   14.584
      75 14.584
      75 14.584
10/04/2026 17:26:51.979 11   14.586
      11 14.586
      11 14.586
10/04/2026 17:26:34.790 100   14.586
      100 14.586
      100 14.586
10/04/2026 17:26:22.628 7   14.59
      7 14.59
      7 14.59
10/04/2026 17:25:21.487 100   14.61
      100 14.61
      100 14.61
10/04/2026 17:21:23.972 700   14.584
      700 14.584
      700 14.584
10/04/2026 17:15:06.404 10   14.604
      10 14.604
      10 14.604
10/04/2026 17:10:38.821 1 100   14.576
      1 100 14.576
      1 100 14.576
10/04/2026 17:08:34.280 176   14.568
      176 14.568
      176 14.568
10/04/2026 17:08:32.813 50   14.562
      50 14.562
      50 14.562
10/04/2026 17:08:26.200 1   14.574
      1 14.574
      1 14.574
10/04/2026 17:07:24.656 100   14.566
      100 14.566
      100 14.566
10/04/2026 17:00:56.109 83   14.554
      83 14.554
      83 14.554
10/04/2026 17:00:23.129 3   14.552
      3 14.552
      3 14.552
10/04/2026 17:00:16.274 2   14.564
      2 14.564
      2 14.564
10/04/2026 16:52:24.314 1 100   14.566
      1 100 14.566
      1 100 14.566
10/04/2026 16:50:19.012 100   14.548
      100 14.548
      100 14.548
10/04/2026 16:50:09.138 1 100   14.548
      1 100 14.548
      1 100 14.548
10/04/2026 16:50:05.851 1 100   14.548
      1 100 14.548
      1 100 14.548
10/04/2026 16:50:03.647 1 100   14.548
      1 100 14.548
      1 100 14.548
10/04/2026 16:49:41.736 1 100   14.546
      1 100 14.546
      1 100 14.546
10/04/2026 16:46:19.769 71   14.558
      71 14.558
      71 14.558
10/04/2026 16:45:44.494 555   14.514
      555 14.514
      555 14.514
10/04/2026 16:35:06.322 7   14.60
      7 14.60
      7 14.60
10/04/2026 16:30:16.176 300   14.606
      300 14.606
      300 14.606
10/04/2026 16:30:15.972 1 100   14.606
      1 100 14.606
      1 100 14.606
10/04/2026 16:29:52.400 1 100   14.606
      1 100 14.606
      1 100 14.606
10/04/2026 16:27:17.354 80   14.608
      80 14.608
      80 14.608
10/04/2026 16:22:28.896 205   14.588
      205 14.588
      205 14.588
10/04/2026 16:21:16.303 15   14.59
      15 14.59
      15 14.59
10/04/2026 16:21:14.080 171   14.59
      171 14.59
      171 14.59
10/04/2026 16:18:35.988 25   14.56
      25 14.56
      25 14.56
10/04/2026 16:12:01.040 64   14.484
      64 14.484
      64 14.484
10/04/2026 16:11:53.343 10   14.488
      10 14.488
      10 14.488
10/04/2026 16:06:53.388 16   14.49
      16 14.49
      16 14.49
10/04/2026 16:06:20.712 600   14.49
      600 14.49
      600 14.49
10/04/2026 15:58:57.975 89   14.526
      89 14.526
      89 14.526
10/04/2026 15:55:26.030 59   14.528
      59 14.528
      59 14.528
10/04/2026 15:52:40.163 1   14.528
      1 14.528
      1 14.528
10/04/2026 15:50:49.123 10   14.58
      10 14.58
      10 14.58
10/04/2026 15:49:18.715 6   14.584
      6 14.584
      6 14.584
10/04/2026 15:47:30.658 100   14.60
      100 14.60
      100 14.60
10/04/2026 15:40:03.996 300   14.64
      300 14.64
      300 14.64
10/04/2026 15:38:26.909 5   14.708
      5 14.708
      5 14.708
10/04/2026 15:33:56.358 1 100   14.758
      1 100 14.758
      1 100 14.758
10/04/2026 15:30:39.853 1 100   14.76
      1 100 14.76
      1 100 14.76
10/04/2026 15:27:39.597 1 100   14.75
      1 100 14.75
      1 100 14.75
10/04/2026 15:25:04.201 5   14.76
      5 14.76
      5 14.76
10/04/2026 15:23:35.398 42   14.75
      42 14.75
      42 14.75
10/04/2026 15:23:04.464 419   14.758
      419 14.758
      419 14.758
10/04/2026 15:19:55.493 200   14.766
      200 14.766
      200 14.766
10/04/2026 15:11:57.199 225   14.748
      225 14.748
      225 14.748
10/04/2026 15:02:42.408 900   14.772
      900 14.772
      900 14.772
10/04/2026 15:00:34.081 1 100   14.766
      1 100 14.766
      1 100 14.766
10/04/2026 14:58:59.923 100   14.798
      100 14.798
      100 14.798
10/04/2026 14:58:30.114 280   14.80
      280 14.80
      280 14.80
10/04/2026 14:52:53.823 158   14.826
      158 14.826
      158 14.826
10/04/2026 14:52:11.011 500   14.82
      500 14.82
      500 14.82
10/04/2026 14:51:17.837 33   14.818
      33 14.818
      33 14.818
10/04/2026 14:51:12.204 500   14.81
      500 14.81
      500 14.81
10/04/2026 14:50:55.866 110   14.802
      110 14.802
      110 14.802
10/04/2026 14:48:36.868 1 000   14.81
      1 000 14.81
      1 000 14.81
10/04/2026 14:43:35.172 272   14.808
      272 14.808
      272 14.808
10/04/2026 14:41:40.160 330   14.798
      330 14.798
      330 14.798
10/04/2026 14:37:41.137 271   14.77
      271 14.77
      271 14.77
10/04/2026 14:37:31.113 270   14.77
      270 14.77
      270 14.77
10/04/2026 14:34:16.653 206   14.778
      206 14.778
      206 14.778
10/04/2026 14:30:13.474 599   14.77
      599 14.77
      599 14.77
10/04/2026 14:30:01.662 599   14.768
      599 14.768
      599 14.768
10/04/2026 14:19:06.442 346   14.748
      346 14.748
      346 14.748
10/04/2026 14:18:58.795 1 100   14.748
      1 100 14.748
      1 100 14.748
10/04/2026 14:16:02.903 10   14.738
      10 14.738
      10 14.738
10/04/2026 14:14:26.164 329   14.738
      329 14.738
      329 14.738
10/04/2026 14:02:37.116 100   14.75
      100 14.75
      100 14.75
10/04/2026 14:02:23.433 250   14.75
      250 14.75
      250 14.75
10/04/2026 13:58:52.109 135   14.708
      135 14.708
      135 14.708
10/04/2026 13:57:42.966 15   14.71
      15 14.71
      15 14.71
10/04/2026 13:57:32.524 4   14.702
      4 14.702
      4 14.702
10/04/2026 13:57:32.236 165   14.71
      165 14.71
      165 14.71
10/04/2026 13:50:52.774 300   14.738
      300 14.738
      300 14.738
10/04/2026 13:50:32.325 78   14.744
      78 14.744
      78 14.744
10/04/2026 13:46:31.854 158   14.744
      158 14.744
      158 14.744
10/04/2026 13:46:24.125 4   14.732
      4 14.732
      4 14.732
10/04/2026 13:42:40.130 541   14.712
      541 14.712
      541 14.712
10/04/2026 13:36:10.785 421   14.73
      421 14.73
      421 14.73
10/04/2026 13:36:00.111 1 000   14.726
      1 000 14.726
      1 000 14.726
10/04/2026 13:25:21.785 1   14.724
      1 14.724
      1 14.724
10/04/2026 13:20:16.113 1   14.69
      1 14.69
      1 14.69
10/04/2026 13:19:05.865 15   14.674
      15 14.674
      15 14.674
10/04/2026 13:14:04.010 397   14.68
      397 14.68
      397 14.68
10/04/2026 12:52:44.600 250   14.712
      250 14.712
      250 14.712
10/04/2026 12:44:21.247 900   14.686
      900 14.686
      900 14.686
10/04/2026 12:42:03.620 100   14.69
      100 14.69
      100 14.69
10/04/2026 12:40:04.346 1 100   14.662
      1 100 14.662
      1 100 14.662
10/04/2026 12:38:52.982 2   14.65
      2 14.65
      2 14.65
10/04/2026 12:37:15.247 1   14.652
      1 14.652
      1 14.652
10/04/2026 12:36:58.655 56   14.642
      56 14.642
      56 14.642
10/04/2026 12:32:08.943 300   14.68
      300 14.68
      300 14.68
10/04/2026 12:31:39.571 500   14.69
      500 14.69
      500 14.69
10/04/2026 12:26:57.658 1 100   14.702
      1 100 14.702
      1 100 14.702
10/04/2026 12:26:52.485 7   14.718
      7 14.718
      7 14.718
10/04/2026 12:24:17.779 35   14.70
      35 14.70
      35 14.70
10/04/2026 12:23:31.260 1 100   14.70
      1 100 14.70
      1 100 14.70
10/04/2026 12:22:31.716 320   14.68
      320 14.68
      320 14.68
10/04/2026 12:21:52.518 3   14.67
      3 14.67
      3 14.67
10/04/2026 12:20:46.047 1 000   14.68
      1 000 14.68
      1 000 14.68
10/04/2026 12:20:24.919 75   14.696
      75 14.696
      75 14.696
10/04/2026 12:20:20.109 1   14.696
      1 14.696
      1 14.696
10/04/2026 12:17:39.801 45   14.69
      45 14.69
      45 14.69
10/04/2026 12:14:55.697 538   14.66
      538 14.66
      538 14.66
10/04/2026 12:08:25.511 61   14.64
      61 14.64
      61 14.64
10/04/2026 12:02:21.371 100   14.664
      100 14.664
      100 14.664
10/04/2026 11:57:48.437 12   14.622
      12 14.622
      12 14.622
10/04/2026 11:49:00.673 197   14.586
      197 14.586
      197 14.586
10/04/2026 11:34:16.675 100   14.506
      100 14.506
      100 14.506
10/04/2026 11:33:30.910 165   14.516
      165 14.516
      165 14.516
10/04/2026 11:33:27.873 300   14.492
      300 14.492
      300 14.492
10/04/2026 11:32:00.127 10   14.514
      10 14.514
      10 14.514
10/04/2026 11:31:42.549 140   14.538
      140 14.538
      140 14.538
10/04/2026 11:24:11.621 50   14.558
      50 14.558
      50 14.558
10/04/2026 11:23:14.695 50   14.558
      50 14.558
      50 14.558
10/04/2026 11:21:34.773 1 073   14.54
      1 073 14.54
      1 073 14.54
10/04/2026 11:20:06.606 100   14.528
      100 14.528
      100 14.528
10/04/2026 11:18:39.691 275   14.558
      275 14.558
      275 14.558
10/04/2026 11:18:18.281 100   14.558
      100 14.558
      100 14.558
10/04/2026 11:17:47.012 110   14.534
      110 14.534
      110 14.534
10/04/2026 11:10:05.465 30   14.53
      30 14.53
      30 14.53
10/04/2026 11:09:24.274 207   14.54
      207 14.54
      207 14.54
10/04/2026 11:06:01.747 414   14.548
      414 14.548
      414 14.548
10/04/2026 11:03:54.236 205   14.54
      205 14.54
      205 14.54
10/04/2026 11:03:06.659 137   14.53
      137 14.53
      137 14.53
10/04/2026 11:02:34.267 1   14.53
      1 14.53
      1 14.53
10/04/2026 11:00:49.118 432   14.518
      432 14.518
      432 14.518
10/04/2026 10:59:20.395 205   14.518
      205 14.518
      205 14.518
10/04/2026 10:57:22.988 200   14.50
      200 14.50
      200 14.50
10/04/2026 10:57:22.887 205   14.506
      205 14.506
      205 14.506
10/04/2026 10:57:18.834 352   14.502
      352 14.502
      352 14.502
10/04/2026 10:57:05.703 100   14.51
      100 14.51
      100 14.51
10/04/2026 10:55:23.772 750   14.49
      200 14.49
      300 14.49
      750 14.49
      250 14.49
10/04/2026 10:55:23.695 50   14.50
      50 14.50
      50 14.50
10/04/2026 10:51:14.956 2   14.512
      2 14.512
      2 14.512
10/04/2026 10:49:08.705 599   14.52
      599 14.52
      599 14.52
10/04/2026 10:48:41.072 599   14.522
      599 14.522
      599 14.522
10/04/2026 10:43:23.128 65   14.534
      65 14.534
      65 14.534
10/04/2026 10:41:46.188 800   14.524
      800 14.524
      800 14.524
10/04/2026 10:38:12.885 10   14.54
      10 14.54
      10 14.54
10/04/2026 10:37:58.791 300   14.55
      300 14.55
      300 14.55
10/04/2026 10:37:24.687 73   14.54
      73 14.54
      73 14.54
10/04/2026 10:27:34.879 20   14.56
      20 14.56
      20 14.56
10/04/2026 10:19:38.256 5   14.578
      5 14.578
      5 14.578
10/04/2026 10:14:29.161 1   14.578
      1 14.578
      1 14.578
10/04/2026 10:13:50.754 656   14.562
      656 14.562
      656 14.562
10/04/2026 10:10:43.996 107   14.576
      107 14.576
      107 14.576
10/04/2026 10:01:24.233 100   14.606
      100 14.606
      100 14.606
10/04/2026 09:56:36.243 33   14.616
      33 14.616
      33 14.616
10/04/2026 09:47:28.245 88   14.60
      88 14.60
      88 14.60
10/04/2026 09:46:10.170 300   14.61
      300 14.61
      300 14.61
10/04/2026 09:36:21.782 223   14.668
      223 14.668
      223 14.668
10/04/2026 09:32:02.104 900   14.65
      900 14.65
      900 14.65
10/04/2026 09:31:16.735 1 100   14.65
      1 100 14.65
      1 100 14.65
10/04/2026 09:30:14.928 4   14.68
      4 14.68
      4 14.68
10/04/2026 09:22:14.855 1 000   14.67
      1 000 14.67
      1 000 14.67
10/04/2026 09:21:21.225 240   14.652
      240 14.652
      240 14.652
10/04/2026 09:20:00.577 100   14.66
      100 14.66
      100 14.66
10/04/2026 09:17:15.569 100   14.662
      100 14.662
      100 14.662
10/04/2026 09:15:39.443 10   14.678
      10 14.678
      10 14.678
10/04/2026 09:09:44.641 33   14.69
      33 14.69
      33 14.69
10/04/2026 09:07:38.153 14   14.656
      14 14.656
      14 14.656
10/04/2026 09:06:27.861 300   14.612
      300 14.612
      300 14.612
10/04/2026 09:06:12.264 400   14.618
      400 14.618
      400 14.618
10/04/2026 09:06:05.192 1 100   14.618
      1 100 14.618
      1 100 14.618
10/04/2026 08:51:18.140 380   14.802
      380 14.802
      380 14.802
10/04/2026 08:50:14.227 14   14.898
      14 14.898
      14 14.898
10/04/2026 08:38:19.288 42   14.802
      42 14.802
      42 14.802
10/04/2026 08:32:24.996 70   14.914
      70 14.914
      70 14.914
10/04/2026 08:26:21.825 380   14.822
      380 14.822
      380 14.822
10/04/2026 08:23:51.915 40   14.918
      40 14.918
      40 14.918
10/04/2026 08:23:24.795 50   14.82
      50 14.82
      50 14.82
10/04/2026 08:18:03.167 32   14.82
      32 14.82
      32 14.82
10/04/2026 08:15:38.659 330   14.918
      330 14.918
      330 14.918
10/04/2026 08:15:37.886 342   14.918
      342 14.918
      342 14.918
10/04/2026 08:14:15.657 250   14.802
      250 14.802
      250 14.802
10/04/2026 08:10:54.656 1   14.902
      1 14.902
      1 14.902
10/04/2026 08:07:53.076 7   14.902
      7 14.902
      7 14.902
10/04/2026 08:06:00.065 5   14.906
      5 14.906
      5 14.906
10/04/2026 08:05:40.299 100   14.776
      90 14.776
      100 14.776
      10 14.776
10/04/2026 08:00:34.390 1   14.916
      1 14.916
      1 14.916
10/04/2026 08:00:18.249 1   14.916
      1 14.916
      1 14.916
10/04/2026 08:00:03.736 15   14.782
      15 14.782
      15 14.782
10/04/2026 07:57:17.280 15   14.776
      15 14.776
      15 14.776
10/04/2026 07:52:07.403 4   14.92
      4 14.92
      4 14.92
10/04/2026 07:35:26.836 150   14.924
      5 14.924
      145 14.924
      150 14.924
10/04/2026 07:30:03.250 380   14.844
      380 14.844
      380 14.844
10/04/2026 07:30:00.195 80   14.842
      80 14.842
      34 14.842
      6 14.842
      40 14.842
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)