Rolls Royce Holdings PLC

277

248

16.99

Date Time Volume Order Volume Price
06/10/2026 21:59:00.198 47   16.99
      47 16.99
      47 16.99
06/10/2026 21:48:41.368 5   16.984
      5 16.984
      5 16.984
06/10/2026 21:36:29.780 255   16.956
      255 16.956
      255 16.956
06/10/2026 21:20:19.653 2   16.982
      2 16.982
      2 16.982
06/10/2026 21:01:26.857 1   16.984
      1 16.984
      1 16.984
06/10/2026 21:00:08.577 25   16.966
      25 16.966
      25 16.966
06/10/2026 20:50:01.094 20   16.908
      3 16.908
      1 16.908
      20 16.908
      7 16.908
      9 16.908
06/10/2026 20:42:04.168 30   16.95
      30 16.95
      30 16.95
06/10/2026 20:35:44.006 9   16.95
      9 16.95
      9 16.95
06/10/2026 20:33:12.313 10   16.948
      10 16.948
      10 16.948
06/10/2026 20:31:53.027 1   16.942
      1 16.942
      1 16.942
06/10/2026 20:24:54.022 2   16.954
      2 16.954
      2 16.954
06/10/2026 20:24:53.781 1   16.954
      1 16.954
      1 16.954
06/10/2026 20:24:02.316 59   16.95
      59 16.95
      59 16.95
06/10/2026 20:16:56.841 13   16.968
      13 16.968
      13 16.968
06/10/2026 20:16:56.767 1   16.968
      1 16.968
      1 16.968
06/10/2026 20:12:37.746 1   16.972
      1 16.972
      1 16.972
06/10/2026 20:12:37.675 1   16.972
      1 16.972
      1 16.972
06/10/2026 20:02:38.055 40   16.936
      40 16.936
      40 16.936
06/10/2026 20:02:26.335 70   16.932
      70 16.932
      70 16.932
06/10/2026 20:01:59.807 66   16.98
      66 16.98
      66 16.98
06/10/2026 19:55:02.586 35   16.976
      35 16.976
      35 16.976
06/10/2026 19:51:55.977 133   16.936
      133 16.936
      133 16.936
06/10/2026 19:48:10.710 56   16.93
      56 16.93
      56 16.93
06/10/2026 19:47:37.691 3   16.972
      3 16.972
      3 16.972
06/10/2026 19:40:13.722 100   16.972
      100 16.972
      100 16.972
06/10/2026 19:39:54.359 50   16.928
      50 16.928
      50 16.928
06/10/2026 19:33:00.513 100   16.972
      100 16.972
      100 16.972
06/10/2026 19:32:38.157 2   16.928
      2 16.928
      2 16.928
06/10/2026 19:30:25.803 400   16.932
      400 16.932
      400 16.932
06/10/2026 19:28:40.629 1   16.942
      1 16.942
      1 16.942
06/10/2026 19:28:40.561 2   16.942
      2 16.942
      2 16.942
06/10/2026 19:22:42.666 1   16.934
      1 16.934
      1 16.934
06/10/2026 19:15:03.962 1   16.936
      1 16.936
      1 16.936
06/10/2026 19:13:50.119 5   16.934
      5 16.934
      5 16.934
06/10/2026 19:13:50.017 1   16.934
      1 16.934
      1 16.934
06/10/2026 19:07:06.875 1   16.942
      1 16.942
      1 16.942
06/10/2026 19:04:50.798 4   16.898
      4 16.898
      2 16.898
      2 16.898
06/10/2026 18:56:51.420 6   16.94
      6 16.94
      6 16.94
06/10/2026 18:56:51.318 1   16.94
      1 16.94
      1 16.94
06/10/2026 18:56:16.307 1   16.936
      1 16.936
      1 16.936
06/10/2026 18:50:24.668 1   16.936
      1 16.936
      1 16.936
06/10/2026 18:49:51.120 5   16.936
      5 16.936
      5 16.936
06/10/2026 18:45:48.723 10   16.898
      10 16.898
      1 16.898
      5 16.898
      4 16.898
06/10/2026 18:45:33.342 15   16.944
      15 16.944
      15 16.944
06/10/2026 18:38:38.399 4   16.944
      4 16.944
      4 16.944
06/10/2026 18:31:38.241 150   16.908
      100 16.908
      50 16.908
      150 16.908
06/10/2026 18:30:26.680 100   16.944
      100 16.944
      100 16.944
06/10/2026 18:29:59.926 2   16.952
      2 16.952
      2 16.952
06/10/2026 18:28:25.211 56   16.952
      56 16.952
      56 16.952
06/10/2026 18:28:12.748 2   16.952
      2 16.952
      2 16.952
06/10/2026 18:27:41.584 3   16.954
      3 16.954
      3 16.954
06/10/2026 18:27:36.292 3   16.908
      3 16.908
      3 16.908
06/10/2026 18:27:29.461 5   16.954
      5 16.954
      5 16.954
06/10/2026 18:21:04.828 47   16.962
      47 16.962
      47 16.962
06/10/2026 18:13:23.917 3   16.964
      3 16.964
      3 16.964
06/10/2026 18:13:09.389 1   16.966
      1 16.966
      1 16.966
06/10/2026 18:13:00.420 1   16.966
      1 16.966
      1 16.966
06/10/2026 18:12:20.958 1   16.954
      1 16.954
      1 16.954
06/10/2026 18:12:20.314 555   16.922
      50 16.922
      325 16.922
      555 16.922
      180 16.922
06/10/2026 18:12:10.437 445   16.972
      45 16.972
      445 16.972
      400 16.972
06/10/2026 18:06:14.188 13   17.026
      13 17.026
      13 17.026
06/10/2026 18:04:09.425 10   17.026
      10 17.026
      10 17.026
06/10/2026 17:58:23.619 1   17.034
      1 17.034
      1 17.034
06/10/2026 17:57:33.087 20   17.032
      20 17.032
      20 17.032
06/10/2026 17:57:17.298 30   17.028
      30 17.028
      30 17.028
06/10/2026 17:55:48.776 8   17.028
      8 17.028
      8 17.028
06/10/2026 17:49:58.743 151   17.00
      120 17.00
      31 17.00
      3 17.00
      148 17.00
06/10/2026 17:49:19.044 1   17.034
      1 17.034
      1 17.034
06/10/2026 17:43:43.592 7   17.028
      7 17.028
      7 17.028
06/10/2026 17:39:02.281 1   17.042
      1 17.042
      1 17.042
06/10/2026 17:38:26.571 29   16.968
      10 16.968
      29 16.968
      19 16.968
06/10/2026 17:36:12.862 1   17.04
      1 17.04
      1 17.04
06/10/2026 17:33:33.833 49   17.06
      49 17.06
      49 17.06
06/10/2026 17:32:25.827 1   17.06
      1 17.06
      1 17.06
06/10/2026 17:32:16.235 1   17.06
      1 17.06
      1 17.06
06/10/2026 17:31:18.966 10   17.034
      10 17.034
      10 17.034
06/10/2026 17:28:38.969 60   17.05
      60 17.05
      60 17.05
06/10/2026 17:26:22.916 3   17.036
      3 17.036
      3 17.036
06/10/2026 17:26:09.758 125   17.036
      125 17.036
      125 17.036
06/10/2026 17:25:55.420 1   17.06
      1 17.06
      1 17.06
06/10/2026 17:22:12.290 25   17.07
      25 17.07
      25 17.07
06/10/2026 17:21:19.883 400   17.052
      400 17.052
      400 17.052
06/10/2026 17:20:10.596 75   17.06
      75 17.06
      75 17.06
06/10/2026 17:16:36.890 75   17.058
      75 17.058
      75 17.058
06/10/2026 17:15:06.541 18   17.09
      18 17.09
      18 17.09
06/10/2026 17:13:39.621 296   17.084
      296 17.084
      296 17.084
06/10/2026 17:13:23.485 30   17.068
      30 17.068
      30 17.068
06/10/2026 17:09:09.707 243   17.104
      243 17.104
      243 17.104
06/10/2026 17:02:46.191 200   17.048
      200 17.048
      200 17.048
06/10/2026 16:57:08.458 75   17.076
      75 17.076
      75 17.076
06/10/2026 16:51:48.741 119   17.012
      119 17.012
      119 17.012
06/10/2026 16:50:46.392 900   17.06
      900 17.06
      900 17.06
06/10/2026 16:47:05.634 110   17.038
      110 17.038
      1 17.038
      109 17.038
06/10/2026 16:44:40.536 6   17.072
      6 17.072
      6 17.072
06/10/2026 16:39:57.787 235   16.994
      235 16.994
      235 16.994
06/10/2026 16:38:07.781 87   16.962
      87 16.962
      87 16.962
06/10/2026 16:36:34.815 84   16.956
      84 16.956
      84 16.956
06/10/2026 16:36:34.679 30   16.98
      30 16.98
      30 16.98
06/10/2026 16:35:50.801 129   17.00
      129 17.00
      49 17.00
      80 17.00
06/10/2026 16:29:34.574 142   16.988
      142 16.988
      142 16.988
06/10/2026 16:29:28.884 2   17.018
      2 17.018
      2 17.018
06/10/2026 16:29:05.910 271   16.998
      271 16.998
      271 16.998
06/10/2026 16:28:23.206 367   17.00
      20 17.00
      11 17.00
      100 17.00
      100 17.00
      15 17.00
      1 17.00
      367 17.00
      120 17.00
06/10/2026 16:28:16.608 900   17.00
      880 17.00
      900 17.00
      20 17.00
06/10/2026 16:24:56.697 250   17.044
      250 17.044
      250 17.044
06/10/2026 16:24:40.318 900   17.048
      900 17.048
      900 17.048
06/10/2026 16:18:58.180 356   17.058
      356 17.058
      356 17.058
06/10/2026 16:18:20.239 3   17.10
      3 17.10
      3 17.10
06/10/2026 16:09:22.879 110   17.182
      110 17.182
      110 17.182
06/10/2026 16:03:35.707 200   17.18
      200 17.18
      200 17.18
06/10/2026 16:03:26.796 900   17.18
      900 17.18
      900 17.18
06/10/2026 16:01:59.476 7   17.158
      7 17.158
      7 17.158
06/10/2026 16:00:05.578 18   17.202
      18 17.202
      18 17.202
06/10/2026 16:00:01.751 1   17.202
      1 17.202
      1 17.202
06/10/2026 15:57:09.712 145   17.25
      145 17.25
      145 17.25
06/10/2026 15:53:35.762 2   17.202
      2 17.202
      2 17.202
06/10/2026 15:50:40.911 295   17.184
      295 17.184
      295 17.184
06/10/2026 15:47:01.915 100   17.088
      100 17.088
      100 17.088
06/10/2026 15:45:56.830 234   17.066
      234 17.066
      234 17.066
06/10/2026 15:42:59.940 148   17.084
      148 17.084
      148 17.084
06/10/2026 15:38:57.482 10   17.10
      10 17.10
      10 17.10
06/10/2026 15:38:31.548 30   17.12
      30 17.12
      30 17.12
06/10/2026 15:34:34.637 116   17.144
      116 17.144
      116 17.144
06/10/2026 15:32:42.107 52   17.142
      52 17.142
      52 17.142
06/10/2026 15:30:38.618 570   17.144
      570 17.144
      570 17.144
06/10/2026 15:29:06.321 137   17.148
      137 17.148
      137 17.148
06/10/2026 15:26:31.514 250   17.156
      250 17.156
      250 17.156
06/10/2026 15:24:44.582 654   17.158
      654 17.158
      654 17.158
06/10/2026 15:21:18.080 2   17.118
      2 17.118
      2 17.118
06/10/2026 15:11:58.016 100   17.082
      100 17.082
      100 17.082
06/10/2026 15:11:51.144 858   17.10
      858 17.10
      800 17.10
      58 17.10
06/10/2026 15:10:08.950 187   17.14
      182 17.14
      187 17.14
      5 17.14
06/10/2026 15:08:18.373 65   17.174
      65 17.174
      65 17.174
06/10/2026 15:08:14.828 3   17.184
      3 17.184
      3 17.184
06/10/2026 15:06:22.365 108   17.21
      108 17.21
      108 17.21
06/10/2026 15:01:37.244 6   17.206
      6 17.206
      6 17.206
06/10/2026 14:57:32.962 174   17.232
      174 17.232
      174 17.232
06/10/2026 14:52:14.685 110   17.218
      110 17.218
      110 17.218
06/10/2026 14:48:03.648 181   17.168
      181 17.168
      181 17.168
06/10/2026 14:43:18.380 20   17.196
      20 17.196
      20 17.196
06/10/2026 14:41:32.695 200   17.21
      200 17.21
      200 17.21
06/10/2026 14:38:39.161 252   17.202
      252 17.202
      252 17.202
06/10/2026 14:37:07.799 181   17.214
      181 17.214
      181 17.214
06/10/2026 14:29:28.588 100   17.208
      100 17.208
      100 17.208
06/10/2026 14:26:59.806 249   17.218
      249 17.218
      249 17.218
06/10/2026 14:18:30.487 180   17.196
      180 17.196
      180 17.196
06/10/2026 14:17:27.011 4   17.164
      4 17.164
      4 17.164
06/10/2026 14:15:27.362 215   17.194
      215 17.194
      215 17.194
06/10/2026 14:03:28.250 500   17.214
      500 17.214
      500 17.214
06/10/2026 14:02:37.306 500   17.186
      500 17.186
      500 17.186
06/10/2026 14:01:25.126 181   17.214
      181 17.214
      181 17.214
06/10/2026 13:57:35.863 180   17.248
      180 17.248
      180 17.248
06/10/2026 13:55:03.826 3   17.228
      3 17.228
      3 17.228
06/10/2026 13:54:19.366 365   17.22
      365 17.22
      365 17.22
06/10/2026 13:52:46.938 20   17.224
      20 17.224
      20 17.224
06/10/2026 13:47:41.460 335   17.238
      335 17.238
      335 17.238
06/10/2026 13:47:41.139 701   17.262
      701 17.262
      701 17.262
06/10/2026 13:47:39.659 400   17.23
      400 17.23
      400 17.23
06/10/2026 13:41:57.653 181   17.222
      181 17.222
      181 17.222
06/10/2026 13:40:52.840 50   17.216
      50 17.216
      50 17.216
06/10/2026 13:36:26.529 400   17.19
      400 17.19
      400 17.19
06/10/2026 13:36:18.766 254   17.19
      254 17.19
      254 17.19
06/10/2026 13:21:33.353 80   17.214
      80 17.214
      80 17.214
06/10/2026 13:19:24.179 1   17.228
      1 17.228
      1 17.228
06/10/2026 13:16:48.939 300   17.228
      300 17.228
      300 17.228
06/10/2026 13:12:11.598 622   17.22
      622 17.22
      622 17.22
06/10/2026 13:02:44.274 9   17.228
      9 17.228
      9 17.228
06/10/2026 12:58:43.258 1   17.252
      1 17.252
      1 17.252
06/10/2026 12:58:24.838 3   17.252
      3 17.252
      3 17.252
06/10/2026 12:55:52.831 1 261   17.262
      1 261 17.262
      1 261 17.262
06/10/2026 12:55:40.357 989   17.268
      900 17.268
      989 17.268
      89 17.268
06/10/2026 12:42:20.795 288   17.266
      288 17.266
      288 17.266
06/10/2026 12:40:04.107 30   17.266
      30 17.266
      30 17.266
06/10/2026 12:38:33.518 30   17.266
      30 17.266
      30 17.266
06/10/2026 12:26:06.151 110   17.248
      110 17.248
      110 17.248
06/10/2026 12:17:14.422 600   17.258
      600 17.258
      600 17.258
06/10/2026 12:17:09.702 600   17.26
      600 17.26
      600 17.26
06/10/2026 12:06:51.082 622   17.222
      622 17.222
      622 17.222
06/10/2026 12:06:01.294 1   17.226
      1 17.226
      1 17.226
06/10/2026 12:03:50.842 622   17.222
      622 17.222
      622 17.222
06/10/2026 11:53:15.131 500   17.272
      57 17.272
      443 17.272
      500 17.272
06/10/2026 11:46:27.788 20   17.306
      20 17.306
      20 17.306
06/10/2026 11:44:04.227 500   17.30
      500 17.30
      500 17.30
06/10/2026 11:43:50.741 500   17.302
      500 17.302
      500 17.302
06/10/2026 11:41:08.364 500   17.302
      500 17.302
      500 17.302
06/10/2026 11:40:39.553 52   17.326
      52 17.326
      52 17.326
06/10/2026 11:40:32.970 408   17.326
      408 17.326
      408 17.326
06/10/2026 11:40:28.716 231   17.326
      231 17.326
      231 17.326
06/10/2026 11:39:03.442 374   17.336
      374 17.336
      374 17.336
06/10/2026 11:38:14.665 243   17.336
      243 17.336
      243 17.336
06/10/2026 11:36:07.537 250   17.336
      250 17.336
      250 17.336
06/10/2026 11:35:56.389 136   17.336
      136 17.336
      136 17.336
06/10/2026 11:33:28.467 5   17.314
      5 17.314
      5 17.314
06/10/2026 11:32:19.590 61   17.28
      61 17.28
      61 17.28
06/10/2026 11:28:38.286 179   17.266
      179 17.266
      179 17.266
06/10/2026 11:24:02.067 143   17.258
      143 17.258
      143 17.258
06/10/2026 11:17:39.694 25   17.23
      25 17.23
      25 17.23
06/10/2026 11:15:09.879 622   17.222
      622 17.222
      622 17.222
06/10/2026 11:11:56.984 58   17.25
      58 17.25
      58 17.25
06/10/2026 11:10:33.888 144   17.246
      144 17.246
      144 17.246
06/10/2026 11:04:51.979 4   17.242
      4 17.242
      4 17.242
06/10/2026 11:02:46.901 400   17.264
      400 17.264
      400 17.264
06/10/2026 10:58:55.999 359   17.286
      359 17.286
      359 17.286
06/10/2026 10:57:48.796 92   17.27
      92 17.27
      92 17.27
06/10/2026 10:56:23.122 28   17.30
      28 17.30
      28 17.30
06/10/2026 10:56:19.801 3 708   17.31
      3 708 17.31
      3 708 17.31
06/10/2026 10:56:02.461 2 002   17.31
      2 17.31
      2 000 17.31
      2 002 17.31
06/10/2026 10:55:22.016 900   17.31
      900 17.31
      900 17.31
06/10/2026 10:43:56.963 20   17.346
      20 17.346
      20 17.346
06/10/2026 10:43:35.145 180   17.344
      180 17.344
      180 17.344
06/10/2026 10:34:34.709 158   17.338
      158 17.338
      158 17.338
06/10/2026 10:33:09.874 900   17.31
      900 17.31
      900 17.31
06/10/2026 10:32:35.166 96   17.336
      96 17.336
      96 17.336
06/10/2026 10:26:45.912 300   17.336
      300 17.336
      300 17.336
06/10/2026 10:22:11.507 59   17.382
      59 17.382
      59 17.382
06/10/2026 10:04:34.148 100   17.394
      100 17.394
      100 17.394
06/10/2026 10:02:43.623 60   17.404
      60 17.404
      60 17.404
06/10/2026 09:56:32.497 300   17.372
      300 17.372
      300 17.372
06/10/2026 09:43:46.635 100   17.38
      100 17.38
      100 17.38
06/10/2026 09:37:17.552 22   17.432
      22 17.432
      22 17.432
06/10/2026 09:36:41.286 100   17.428
      100 17.428
      100 17.428
06/10/2026 09:36:33.659 900   17.428
      900 17.428
      900 17.428
06/10/2026 09:32:41.353 10   17.424
      10 17.424
      10 17.424
06/10/2026 09:31:15.085 30   17.414
      30 17.414
      30 17.414
06/10/2026 09:30:01.154 1   17.434
      1 17.434
      1 17.434
06/10/2026 09:21:37.894 65   17.49
      65 17.49
      65 17.49
06/10/2026 09:19:55.852 593   17.554
      593 17.554
      593 17.554
06/10/2026 09:14:35.839 10   17.522
      10 17.522
      10 17.522
06/10/2026 09:12:16.565 3   17.48
      3 17.48
      3 17.48
06/10/2026 09:06:33.392 300   17.444
      300 17.444
      300 17.444
06/10/2026 09:06:26.531 900   17.444
      900 17.444
      900 17.444
06/10/2026 09:05:23.253 60   17.528
      60 17.528
      60 17.528
06/10/2026 08:51:39.845 286   17.438
      286 17.438
      286 17.438
06/10/2026 08:44:53.376 12   17.424
      12 17.424
      12 17.424
06/10/2026 08:41:12.331 1   17.418
      1 17.418
      1 17.418
06/10/2026 08:38:07.887 57   17.432
      57 17.432
      57 17.432
06/10/2026 08:30:01.087 1   17.408
      1 17.408
      1 17.408
06/10/2026 08:29:35.524 12   17.382
      12 17.382
      12 17.382
06/10/2026 08:09:52.307 320   17.378
      320 17.378
      320 17.378
06/10/2026 08:00:20.511 12   17.382
      12 17.382
      12 17.382
06/10/2026 08:00:07.722 9   17.412
      9 17.412
      9 17.412
06/10/2026 07:54:53.277 1   17.41
      1 17.41
      1 17.41
06/10/2026 07:42:27.827 10   17.37
      10 17.37
      10 17.37
06/10/2026 07:36:36.338 1   17.398
      1 17.398
      1 17.398
06/10/2026 07:31:00.685 1   17.368
      1 17.368
      1 17.368
06/10/2026 07:30:08.526 1   17.392
      1 17.392
      1 17.392
06/10/2026 07:30:06.970 75   17.364
      2 17.364
      12 17.364
      75 17.364
      50 17.364
      11 17.364
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)