Tradegate Exchange

Oracle Corp.

406

361

156.24

Date	Time	Volume	Order Volume	Price
16/12/2025	15:02:04.645	10		156.24
			10	156.24
			10	156.24
16/12/2025	15:01:22.098	30		156.12
			30	156.12
			30	156.12
16/12/2025	15:01:03.931	39		156.82
			39	156.82
			39	156.82
16/12/2025	14:55:39.261	1		156.78
			1	156.78
			1	156.78
16/12/2025	14:55:16.725	13		156.80
			13	156.80
			13	156.80
16/12/2025	14:53:36.687	6		157.10
			6	157.10
			6	157.10
16/12/2025	14:49:16.183	14		157.40
			14	157.40
			14	157.40
16/12/2025	14:48:28.271	20		157.48
			20	157.48
			20	157.48
16/12/2025	14:47:26.087	15		157.62
			15	157.62
			15	157.62
16/12/2025	14:47:04.476	1		157.60
			1	157.60
			1	157.60
16/12/2025	14:46:31.695	5		157.60
			5	157.60
			5	157.60
16/12/2025	14:43:24.449	1		157.66
			1	157.66
			1	157.66
16/12/2025	14:43:14.077	100		157.50
			100	157.50
			100	157.50
16/12/2025	14:40:25.894	100		157.30
			100	157.30
			100	157.30
16/12/2025	14:40:25.854	100		157.30
			100	157.30
			100	157.30
16/12/2025	14:39:15.929	10		157.46
			10	157.46
			10	157.46
16/12/2025	14:36:54.995	40		157.72
			40	157.72
			40	157.72
16/12/2025	14:36:28.066	100		157.52
			100	157.52
			100	157.52
16/12/2025	14:35:24.252	6		157.52
			6	157.52
			6	157.52
16/12/2025	14:35:20.635	9		157.52
			9	157.52
			9	157.52
16/12/2025	14:35:14.589	20		157.66
			20	157.66
			20	157.66
16/12/2025	14:34:50.460	100		157.90
			100	157.90
			100	157.90
16/12/2025	14:33:48.451	80		157.88
			80	157.88
			80	157.88
16/12/2025	14:30:54.759	55		158.00
			55	158.00
			55	158.00
16/12/2025	14:29:20.333	14		157.40
			14	157.40
			14	157.40
16/12/2025	14:29:20.069	80		157.46
			80	157.46
			80	157.46
16/12/2025	14:29:16.778	100		157.42
			100	157.42
			100	157.42
16/12/2025	14:29:03.056	10		157.56
			10	157.56
			10	157.56
16/12/2025	14:27:38.328	41		157.72
			41	157.72
			41	157.72
16/12/2025	14:27:16.521	6		157.42
			6	157.42
			6	157.42
16/12/2025	14:27:11.985	27		157.68
			27	157.68
			27	157.68
16/12/2025	14:25:19.083	5		157.42
			5	157.42
			5	157.42
16/12/2025	14:24:56.812	10		157.40
			10	157.40
			10	157.40
16/12/2025	14:24:30.730	1		157.40
			1	157.40
			1	157.40
16/12/2025	14:23:10.583	1		157.34
			1	157.34
			1	157.34
16/12/2025	14:22:18.309	5		157.40
			5	157.40
			5	157.40
16/12/2025	14:19:48.670	66		156.80
			66	156.80
			66	156.80
16/12/2025	14:14:39.701	100		156.66
			100	156.66
			100	156.66
16/12/2025	14:14:21.769	30		156.40
			30	156.40
			30	156.40
16/12/2025	14:10:26.809	30		156.26
			30	156.26
			30	156.26
16/12/2025	14:09:09.467	15		156.18
			15	156.18
			15	156.18
16/12/2025	14:08:09.355	10		156.36
			10	156.36
			10	156.36
16/12/2025	14:04:31.190	14		156.38
			14	156.38
			14	156.38
16/12/2025	14:04:17.576	59		156.38
			59	156.38
			59	156.38
16/12/2025	14:04:10.294	5		156.50
			5	156.50
			5	156.50
16/12/2025	14:02:43.445	30		156.52
			30	156.52
			30	156.52
16/12/2025	14:02:43.396	20		156.52
			20	156.52
			20	156.52
16/12/2025	13:54:50.096	1		156.82
			1	156.82
			1	156.82
16/12/2025	13:54:00.162	3		156.70
			3	156.70
			3	156.70
16/12/2025	13:53:35.465	65		157.08
			65	157.08
			65	157.08
16/12/2025	13:53:28.457	1		156.86
			1	156.86
			1	156.86
16/12/2025	13:52:17.390	12		156.74
			12	156.74
			12	156.74
16/12/2025	13:51:52.032	63		157.10
			63	157.10
			63	157.10
16/12/2025	13:47:31.950	100		156.98
			100	156.98
			100	156.98
16/12/2025	13:47:31.886	100		156.98
			100	156.98
			100	156.98
16/12/2025	13:44:42.614	8		157.24
			8	157.24
			8	157.24
16/12/2025	13:44:35.797	25		157.24
			25	157.24
			25	157.24
16/12/2025	13:44:20.214	20		156.98
			20	156.98
			20	156.98
16/12/2025	13:30:24.666	60		156.96
			60	156.96
			60	156.96
16/12/2025	13:30:11.827	100		156.96
			100	156.96
			100	156.96
16/12/2025	13:25:16.723	7		157.24
			7	157.24
			7	157.24
16/12/2025	13:17:47.151	7		157.24
			7	157.24
			7	157.24
16/12/2025	13:17:47.101	5		157.24
			5	157.24
			5	157.24
16/12/2025	13:13:46.053	4		157.26
			4	157.26
			4	157.26
16/12/2025	13:13:10.095	1		157.36
			1	157.36
			1	157.36
16/12/2025	13:10:18.227	6		156.52
			6	156.52
			6	156.52
16/12/2025	13:09:43.082	7		156.70
			7	156.70
			7	156.70
16/12/2025	13:07:21.558	20		156.52
			3	156.52
			20	156.52
			10	156.52
			7	156.52
16/12/2025	13:06:47.878	50		156.52
			50	156.52
			50	156.52
16/12/2025	13:06:47.809	50		156.52
			50	156.52
			50	156.52
16/12/2025	13:05:25.883	10		156.74
			10	156.74
			10	156.74
16/12/2025	13:02:17.790	15		156.72
			15	156.72
			15	156.72
16/12/2025	13:01:01.248	80		156.62
			80	156.62
			80	156.62
16/12/2025	13:01:01.154	120		156.62
			120	156.62
			120	156.62
16/12/2025	12:55:44.331	32		156.52
			32	156.52
			32	156.52
16/12/2025	12:55:43.091	20		156.54
			20	156.54
			20	156.54
16/12/2025	12:54:19.067	20		156.60
			20	156.60
			20	156.60
16/12/2025	12:52:17.881	8		156.44
			8	156.44
			8	156.44
16/12/2025	12:50:23.384	9		156.78
			9	156.78
			9	156.78
16/12/2025	12:49:53.308	20		156.80
			20	156.80
			20	156.80
16/12/2025	12:49:16.389	30		156.78
			30	156.78
			30	156.78
16/12/2025	12:47:47.269	1		156.80
			1	156.80
			1	156.80
16/12/2025	12:44:51.266	25		156.78
			25	156.78
			25	156.78
16/12/2025	12:42:02.999	1		156.86
			1	156.86
			1	156.86
16/12/2025	12:40:10.896	10		156.84
			10	156.84
			10	156.84
16/12/2025	12:37:45.602	1		156.74
			1	156.74
			1	156.74
16/12/2025	12:32:45.156	3		156.82
			3	156.82
			3	156.82
16/12/2025	12:29:59.568	100		156.38
			100	156.38
			100	156.38
16/12/2025	12:27:42.482	20		156.52
			20	156.52
			20	156.52
16/12/2025	12:26:41.887	150		156.48
			150	156.48
			150	156.48
16/12/2025	12:26:41.788	3		156.48
			3	156.48
			3	156.48
16/12/2025	12:24:26.800	63		156.66
			63	156.66
			63	156.66
16/12/2025	12:21:14.577	1		156.90
			1	156.90
			1	156.90
16/12/2025	12:19:26.357	20		156.58
			20	156.58
			20	156.58
16/12/2025	12:19:12.706	1		156.76
			1	156.76
			1	156.76
16/12/2025	12:16:33.014	25		156.66
			25	156.66
			25	156.66
16/12/2025	12:13:18.548	30		156.60
			30	156.60
			30	156.60
16/12/2025	12:13:17.878	30		156.60
			30	156.60
			30	156.60
16/12/2025	12:12:50.487	30		156.58
			30	156.58
			30	156.58
16/12/2025	12:12:49.877	30		156.58
			30	156.58
			30	156.58
16/12/2025	12:12:13.680	3		156.60
			3	156.60
			3	156.60
16/12/2025	12:11:49.579	8		156.68
			8	156.68
			8	156.68
16/12/2025	12:09:53.881	36		156.66
			36	156.66
			36	156.66
16/12/2025	12:06:57.625	12		156.46
			12	156.46
			12	156.46
16/12/2025	12:06:57.024	1		156.48
			1	156.48
			1	156.48
16/12/2025	12:06:52.297	1		156.50
			1	156.50
			1	156.50
16/12/2025	12:06:51.493	1		156.50
			1	156.50
			1	156.50
16/12/2025	12:05:47.657	4		156.52
			4	156.52
			4	156.52
16/12/2025	12:03:57.594	85		156.36
			85	156.36
			85	156.36
16/12/2025	12:01:22.907	20		156.36
			20	156.36
			20	156.36
16/12/2025	12:01:15.117	100		156.56
			100	156.56
			100	156.56
16/12/2025	11:57:20.608	49		156.38
			49	156.38
			49	156.38
16/12/2025	11:57:20.511	100		156.38
			100	156.38
			100	156.38
16/12/2025	11:57:20.390	100		156.38
			100	156.38
			100	156.38
16/12/2025	11:57:19.481	100		156.38
			100	156.38
			100	156.38
16/12/2025	11:57:04.088	100		156.50
			100	156.50
			100	156.50
16/12/2025	11:57:03.997	100		156.50
			100	156.50
			100	156.50
16/12/2025	11:54:55.046	20		156.60
			20	156.60
			20	156.60
16/12/2025	11:53:43.798	12		156.68
			12	156.68
			12	156.68
16/12/2025	11:44:32.621	10		156.74
			10	156.74
			10	156.74
16/12/2025	11:44:32.162	2		156.74
			2	156.74
			2	156.74
16/12/2025	11:42:26.334	100		156.72
			100	156.72
			100	156.72
16/12/2025	11:40:52.069	40		156.50
			40	156.50
			40	156.50
16/12/2025	11:40:34.086	5		156.78
			5	156.78
			5	156.78
16/12/2025	11:37:02.864	20		156.58
			20	156.58
			20	156.58
16/12/2025	11:35:38.348	14		156.56
			14	156.56
			14	156.56
16/12/2025	11:34:28.092	18		156.34
			18	156.34
			18	156.34
16/12/2025	11:34:26.097	1		156.54
			1	156.54
			1	156.54
16/12/2025	11:32:55.866	50		156.40
			50	156.40
			50	156.40
16/12/2025	11:32:49.238	150		156.40
			150	156.40
			150	156.40
16/12/2025	11:32:42.899	21		156.66
			21	156.66
			21	156.66
16/12/2025	11:31:57.867	30		156.40
			30	156.40
			30	156.40
16/12/2025	11:31:19.536	95		156.66
			95	156.66
			95	156.66
16/12/2025	11:31:08.114	5		156.56
			5	156.56
			5	156.56
16/12/2025	11:30:18.093	28		156.64
			28	156.64
			28	156.64
16/12/2025	11:29:47.930	6		156.48
			6	156.48
			6	156.48
16/12/2025	11:26:43.199	15		156.44
			15	156.44
			15	156.44
16/12/2025	11:25:12.303	5		156.30
			5	156.30
			5	156.30
16/12/2025	11:25:11.758	100		156.30
			100	156.30
			100	156.30
16/12/2025	11:24:35.895	20		156.30
			20	156.30
			20	156.30
16/12/2025	11:24:03.247	8		156.46
			8	156.46
			8	156.46
16/12/2025	11:22:54.865	3		156.54
			3	156.54
			3	156.54
16/12/2025	11:21:47.044	16		156.16
			16	156.16
			16	156.16
16/12/2025	11:20:40.635	3		156.48
			3	156.48
			3	156.48
16/12/2025	11:19:11.314	40		156.46
			40	156.46
			40	156.46
16/12/2025	11:18:02.261	10		156.52
			10	156.52
			10	156.52
16/12/2025	11:17:09.686	40		156.34
			40	156.34
			40	156.34
16/12/2025	11:17:09.182	40		156.34
			40	156.34
			40	156.34
16/12/2025	11:17:08.681	40		156.34
			40	156.34
			40	156.34
16/12/2025	11:16:55.418	80		156.30
			80	156.30
			80	156.30
16/12/2025	11:16:54.913	80		156.30
			80	156.30
			80	156.30
16/12/2025	11:16:26.063	1		156.40
			1	156.40
			1	156.40
16/12/2025	11:16:05.215	100		156.40
			100	156.40
			100	156.40
16/12/2025	11:14:31.987	64		156.28
			64	156.28
			64	156.28
16/12/2025	11:08:36.133	8		156.30
			8	156.30
			8	156.30
16/12/2025	11:07:57.975	15		156.18
			15	156.18
			15	156.18
16/12/2025	11:05:56.320	20		155.96
			20	155.96
			20	155.96
16/12/2025	11:00:37.893	5		155.86
			5	155.86
			5	155.86
16/12/2025	11:00:17.744	4		155.94
			4	155.94
			4	155.94
16/12/2025	11:00:06.148	20		155.74
			20	155.74
			20	155.74
16/12/2025	10:59:59.012	3		155.62
			3	155.62
			3	155.62
16/12/2025	10:59:47.602	70		155.68
			70	155.68
			70	155.68
16/12/2025	10:59:43.004	1		155.98
			1	155.98
			1	155.98
16/12/2025	10:58:11.826	1		156.12
			1	156.12
			1	156.12
16/12/2025	10:58:07.236	5		155.70
			5	155.70
			5	155.70
16/12/2025	10:57:59.042	1		155.90
			1	155.90
			1	155.90
16/12/2025	10:57:53.409	52		155.88
			52	155.88
			52	155.88
16/12/2025	10:57:42.127	17		155.96
			17	155.96
			17	155.96
16/12/2025	10:56:05.768	5		155.80
			5	155.80
			5	155.80
16/12/2025	10:56:00.723	16		156.04
			16	156.04
			16	156.04
16/12/2025	10:53:57.728	12		155.82
			12	155.82
			12	155.82
16/12/2025	10:53:27.697	10		156.02
			10	156.02
			10	156.02
16/12/2025	10:52:44.407	50		155.92
			50	155.92
			50	155.92
16/12/2025	10:52:21.665	3		155.98
			3	155.98
			3	155.98
16/12/2025	10:51:30.083	2		156.02
			2	156.02
			2	156.02
16/12/2025	10:51:17.590	1		156.02
			1	156.02
			1	156.02
16/12/2025	10:50:17.828	10		156.10
			10	156.10
			10	156.10
16/12/2025	10:50:04.675	63		156.14
			63	156.14
			63	156.14
16/12/2025	10:48:22.307	2		156.04
			2	156.04
			2	156.04
16/12/2025	10:48:07.720	14		156.04
			14	156.04
			14	156.04
16/12/2025	10:48:06.532	3		155.82
			3	155.82
			3	155.82
16/12/2025	10:46:02.105	8		155.84
			8	155.84
			8	155.84
16/12/2025	10:43:58.449	11		155.94
			11	155.94
			11	155.94
16/12/2025	10:39:48.151	12		156.12
			12	156.12
			12	156.12
16/12/2025	10:38:01.851	1		156.22
			1	156.22
			1	156.22
16/12/2025	10:37:41.586	3		156.18
			3	156.18
			3	156.18
16/12/2025	10:37:33.898	13		156.18
			13	156.18
			13	156.18
16/12/2025	10:35:50.809	10		156.04
			10	156.04
			10	156.04
16/12/2025	10:35:30.949	7		156.04
			7	156.04
			7	156.04
16/12/2025	10:35:15.573	1		156.08
			1	156.08
			1	156.08
16/12/2025	10:31:25.457	10		155.92
			10	155.92
			10	155.92
16/12/2025	10:29:57.827	2		155.98
			2	155.98
			2	155.98
16/12/2025	10:29:27.428	1		155.94
			1	155.94
			1	155.94
16/12/2025	10:28:46.230	9		155.74
			9	155.74
			9	155.74
16/12/2025	10:25:25.507	25		155.86
			25	155.86
			25	155.86
16/12/2025	10:23:27.916	5		155.90
			5	155.90
			5	155.90
16/12/2025	10:21:58.590	1		156.04
			1	156.04
			1	156.04
16/12/2025	10:21:15.962	10		156.02
			10	156.02
			10	156.02
16/12/2025	10:20:56.325	50		156.24
			50	156.24
			50	156.24
16/12/2025	10:20:38.834	10		156.36
			10	156.36
			10	156.36
16/12/2025	10:20:09.926	20		156.00
			20	156.00
			20	156.00
16/12/2025	10:20:04.636	10		156.00
			10	156.00
			10	156.00
16/12/2025	10:20:04.614	200		156.00
			170	156.00
			30	156.00
			200	156.00
16/12/2025	10:19:07.934	17		155.98
			17	155.98
			17	155.98
16/12/2025	10:18:41.864	4		155.98
			4	155.98
			4	155.98
16/12/2025	10:18:32.179	70		155.74
			70	155.74
			70	155.74
16/12/2025	10:17:30.882	100		155.98
			100	155.98
			100	155.98
16/12/2025	10:17:30.762	100		155.98
			100	155.98
			100	155.98
16/12/2025	10:17:30.632	100		155.98
			100	155.98
			100	155.98
16/12/2025	10:17:30.495	100		155.98
			100	155.98
			100	155.98
16/12/2025	10:17:24.975	100		155.98
			100	155.98
			100	155.98
16/12/2025	10:17:11.971	1		155.74
			1	155.74
			1	155.74
16/12/2025	10:13:24.274	100		155.46
			100	155.46
			100	155.46
16/12/2025	10:12:57.538	100		155.48
			100	155.48
			100	155.48
16/12/2025	10:12:42.374	70		155.22
			70	155.22
			70	155.22
16/12/2025	10:12:04.761	52		155.22
			52	155.22
			52	155.22
16/12/2025	10:11:39.456	7		155.40
			7	155.40
			7	155.40
16/12/2025	10:09:33.893	18		155.46
			18	155.46
			18	155.46
16/12/2025	10:07:20.975	50		155.46
			50	155.46
			50	155.46
16/12/2025	10:06:14.608	20		155.40
			20	155.40
			20	155.40
16/12/2025	10:05:36.543	3		155.48
			3	155.48
			3	155.48
16/12/2025	10:05:00.237	100		155.56
			100	155.56
			100	155.56
16/12/2025	10:04:20.287	100		155.58
			100	155.58
			100	155.58
16/12/2025	10:02:19.328	32		155.76
			32	155.76
			32	155.76
16/12/2025	10:02:02.229	31		155.72
			31	155.72
			31	155.72
16/12/2025	10:00:59.920	3		155.40
			3	155.40
			3	155.40
16/12/2025	10:00:35.039	4		155.70
			4	155.70
			4	155.70
16/12/2025	10:00:33.146	1		155.70
			1	155.70
			1	155.70
16/12/2025	09:59:50.443	1		155.84
			1	155.84
			1	155.84
16/12/2025	09:59:28.153	61		155.38
			61	155.38
			61	155.38
16/12/2025	09:57:50.045	10		155.50
			10	155.50
			10	155.50
16/12/2025	09:57:29.148	25		155.98
			25	155.98
			25	155.98
16/12/2025	09:55:38.529	1		155.98
			1	155.98
			1	155.98
16/12/2025	09:55:30.408	12		155.48
			12	155.48
			12	155.48
16/12/2025	09:54:48.575	75		155.98
			75	155.98
			75	155.98
16/12/2025	09:54:12.333	58		155.42
			58	155.42
			58	155.42
16/12/2025	09:53:31.772	50		155.32
			50	155.32
			50	155.32
16/12/2025	09:52:39.494	5		155.32
			5	155.32
			5	155.32
16/12/2025	09:52:14.224	75		155.32
			75	155.32
			75	155.32
16/12/2025	09:49:40.933	10		155.48
			10	155.48
			10	155.48
16/12/2025	09:49:37.033	100		155.38
			100	155.38
			100	155.38
16/12/2025	09:49:14.972	100		155.28
			100	155.28
			100	155.28
16/12/2025	09:47:08.289	3		155.30
			3	155.30
			3	155.30
16/12/2025	09:47:03.483	8		155.30
			8	155.30
			8	155.30
16/12/2025	09:46:50.486	5		155.30
			5	155.30
			5	155.30
16/12/2025	09:46:42.872	100		155.20
			100	155.20
			100	155.20
16/12/2025	09:46:39.349	30		155.22
			30	155.22
			30	155.22
16/12/2025	09:46:34.972	46		155.52
			46	155.52
			46	155.52
16/12/2025	09:46:32.110	61		155.22
			61	155.22
			61	155.22
16/12/2025	09:46:30.140	100		155.30
			100	155.30
			100	155.30
16/12/2025	09:46:20.104	200		155.30
			200	155.30
			200	155.30
16/12/2025	09:46:14.693	200		155.20
			200	155.20
			200	155.20
16/12/2025	09:46:14.568	19		155.20
			19	155.20
			19	155.20
16/12/2025	09:46:08.674	1 060		155.00
			4	155.00
			5	155.00
			20	155.00
			1 006	155.00
			1 040	155.00
			10	155.00
			5	155.00
			30	155.00
16/12/2025	09:44:58.942	50		155.36
			50	155.36
			50	155.36
16/12/2025	09:41:39.316	12		155.30
			12	155.30
			12	155.30
16/12/2025	09:40:59.702	5		155.62
			5	155.62
			5	155.62
16/12/2025	09:38:37.710	99		155.12
			74	155.12
			99	155.12
			25	155.12
16/12/2025	09:38:37.586	100		155.12
			100	155.12
			100	155.12
16/12/2025	09:38:37.401	101		155.12
			100	155.12
			101	155.12
			1	155.12
16/12/2025	09:37:27.865	100		155.18
			100	155.18
			100	155.18
16/12/2025	09:36:59.197	100		155.18
			100	155.18
			5	155.18
			95	155.18
16/12/2025	09:36:52.827	8		155.74
			8	155.74
			8	155.74
16/12/2025	09:36:38.809	5		155.76
			5	155.76
			5	155.76
16/12/2025	09:35:10.642	8		155.60
			8	155.60
			8	155.60
16/12/2025	09:35:10.231	100		155.60
			100	155.60
			100	155.60
16/12/2025	09:34:43.397	15		155.68
			15	155.68
			15	155.68
16/12/2025	09:33:49.494	50		155.40
			50	155.40
			50	155.40
16/12/2025	09:33:45.345	50		155.42
			50	155.42
			50	155.42
16/12/2025	09:33:35.726	100		155.46
			100	155.46
			100	155.46
16/12/2025	09:32:54.383	11		155.02
			11	155.02
			11	155.02
16/12/2025	09:31:38.542	5		155.48
			5	155.48
			5	155.48
16/12/2025	09:29:58.992	95		155.30
			95	155.30
			95	155.30
16/12/2025	09:29:33.194	1		155.58
			1	155.58
			1	155.58
16/12/2025	09:28:32.846	100		155.28
			100	155.28
			100	155.28
16/12/2025	09:28:32.241	2		155.28
			2	155.28
			2	155.28
16/12/2025	09:28:31.638	36		155.28
			36	155.28
			36	155.28
16/12/2025	09:27:32.456	2		155.28
			2	155.28
			2	155.28
16/12/2025	09:25:40.808	24		155.02
			24	155.02
			24	155.02
16/12/2025	09:24:14.983	1		155.54
			1	155.54
			1	155.54
16/12/2025	09:20:38.998	30		154.62
			30	154.62
			30	154.62
16/12/2025	09:17:14.357	17		154.90
			17	154.90
			17	154.90
16/12/2025	09:13:58.290	7		155.40
			7	155.40
			7	155.40
16/12/2025	09:13:53.411	10		154.82
			10	154.82
			10	154.82
16/12/2025	09:13:20.392	2		155.34
			2	155.34
			2	155.34
16/12/2025	09:12:04.877	50		155.40
			50	155.40
			50	155.40
16/12/2025	09:10:58.745	23		155.40
			23	155.40
			23	155.40
16/12/2025	09:10:15.159	13		155.00
			13	155.00
			13	155.00
16/12/2025	09:09:35.792	40		155.42
			40	155.42
			40	155.42
16/12/2025	09:08:10.785	50		155.00
			50	155.00
			50	155.00
16/12/2025	09:06:47.168	13		155.38
			13	155.38
			13	155.38
16/12/2025	09:04:15.653	50		154.52
			50	154.52
			50	154.52
16/12/2025	09:03:53.917	15		154.52
			15	154.52
			15	154.52
16/12/2025	09:03:37.093	15		155.36
			15	155.36
			15	155.36
16/12/2025	09:02:35.140	25		155.36
			25	155.36
			25	155.36
16/12/2025	09:01:58.874	2		155.36
			2	155.36
			2	155.36
16/12/2025	09:01:31.192	3		154.52
			3	154.52
			3	154.52
16/12/2025	09:00:59.698	4		155.36
			4	155.36
			4	155.36
16/12/2025	09:00:07.268	12		154.52
			12	154.52
			12	154.52
16/12/2025	08:58:53.518	60		155.36
			60	155.36
			60	155.36
16/12/2025	08:58:51.574	10		155.36
			10	155.36
			10	155.36
16/12/2025	08:58:15.721	5		155.36
			5	155.36
			5	155.36
16/12/2025	08:58:15.561	1		155.36
			1	155.36
			1	155.36
16/12/2025	08:58:14.280	7		154.52
			7	154.52
			3	154.52
			4	154.52
16/12/2025	08:56:36.010	1		155.30
			1	155.30
			1	155.30
16/12/2025	08:56:31.689	1		155.30
			1	155.30
			1	155.30
16/12/2025	08:53:01.847	1		155.30
			1	155.30
			1	155.30
16/12/2025	08:52:25.815	5		155.30
			5	155.30
			5	155.30
16/12/2025	08:52:18.295	7		155.30
			7	155.30
			7	155.30
16/12/2025	08:50:06.427	3		155.30
			3	155.30
			3	155.30
16/12/2025	08:45:20.251	50		155.30
			50	155.30
			50	155.30
16/12/2025	08:44:03.841	15		154.52
			15	154.52
			15	154.52
16/12/2025	08:43:28.472	15		154.52
			15	154.52
			15	154.52
16/12/2025	08:39:30.923	8		155.30
			8	155.30
			8	155.30
16/12/2025	08:39:26.527	20		154.52
			20	154.52
			20	154.52
16/12/2025	08:39:15.316	60		155.30
			60	155.30
			8	155.30
			52	155.30
16/12/2025	08:38:25.539	50		154.52
			50	154.52
			50	154.52
16/12/2025	08:38:21.712	6		154.52
			6	154.52
			6	154.52
16/12/2025	08:37:40.012	10		154.60
			10	154.60
			10	154.60
16/12/2025	08:36:24.729	18		154.62
			18	154.62
			18	154.62
16/12/2025	08:35:36.341	50		154.62
			50	154.62
			50	154.62
16/12/2025	08:33:18.853	30		154.62
			30	154.62
			30	154.62
16/12/2025	08:33:03.761	5		154.62
			5	154.62
			5	154.62
16/12/2025	08:32:25.602	2		154.62
			2	154.62
			2	154.62
16/12/2025	08:29:58.208	10		154.96
			10	154.96
			10	154.96
16/12/2025	08:29:14.237	8		155.30
			8	155.30
			8	155.30
16/12/2025	08:29:02.870	5		155.30
			5	155.30
			5	155.30
16/12/2025	08:27:00.252	10		154.62
			10	154.62
			10	154.62
16/12/2025	08:26:26.013	15		154.62
			15	154.62
			15	154.62

Copyright © 2025 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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 478.00
Ask: 1 478.50
Volume: 59 524
-3.59%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 15:02:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice