Tradegate Exchange

NIKE Inc.

1371

1074

55.82

Date	Time	Volume	Order Volume	Price
12/05/2025	15:43:57.369	25		55.82
			25	55.82
			25	55.82
12/05/2025	15:43:37.748	20		55.89
			20	55.89
			20	55.89
12/05/2025	15:43:09.406	36		55.99
			36	55.99
			36	55.99
12/05/2025	15:43:06.714	40		55.92
			40	55.92
			40	55.92
12/05/2025	15:42:48.257	28		55.87
			28	55.87
			28	55.87
12/05/2025	15:42:15.846	45		55.94
			45	55.94
			45	55.94
12/05/2025	15:41:54.416	30		56.00
			30	56.00
			30	56.00
12/05/2025	15:41:33.460	29		56.07
			29	56.07
			29	56.07
12/05/2025	15:40:56.692	523		56.03
			523	56.03
			523	56.03
12/05/2025	15:40:50.435	32		56.04
			32	56.04
			32	56.04
12/05/2025	15:40:47.091	43		56.05
			43	56.05
			43	56.05
12/05/2025	15:40:38.349	531		56.04
			531	56.04
			531	56.04
12/05/2025	15:40:16.710	15		56.03
			15	56.03
			15	56.03
12/05/2025	15:40:15.595	1		56.12
			1	56.12
			1	56.12
12/05/2025	15:40:04.436	10		56.10
			10	56.10
			10	56.10
12/05/2025	15:39:59.157	135		56.04
			135	56.04
			135	56.04
12/05/2025	15:39:45.976	29		55.97
			29	55.97
			29	55.97
12/05/2025	15:39:45.906	30		55.97
			30	55.97
			30	55.97
12/05/2025	15:39:44.804	180		55.99
			50	55.99
			100	55.99
			180	55.99
			30	55.99
12/05/2025	15:39:44.741	200		55.99
			200	55.99
			200	55.99
12/05/2025	15:39:27.101	1		56.15
			1	56.15
			1	56.15
12/05/2025	15:39:24.873	30		56.14
			30	56.14
			30	56.14
12/05/2025	15:39:24.797	40		56.14
			40	56.14
			40	56.14
12/05/2025	15:39:03.449	40		56.16
			40	56.16
			40	56.16
12/05/2025	15:39:03.288	449		56.21
			449	56.21
			449	56.21
12/05/2025	15:38:46.102	4		56.40
			4	56.40
			4	56.40
12/05/2025	15:38:28.266	15		56.48
			15	56.48
			15	56.48
12/05/2025	15:38:23.928	50		56.40
			50	56.40
			50	56.40
12/05/2025	15:38:22.496	30		56.30
			30	56.30
			30	56.30
12/05/2025	15:38:18.379	40		56.28
			40	56.28
			40	56.28
12/05/2025	15:38:17.436	200		56.25
			200	56.25
			200	56.25
12/05/2025	15:38:02.171	8		56.31
			8	56.31
			8	56.31
12/05/2025	15:37:45.901	2		56.37
			2	56.37
			2	56.37
12/05/2025	15:37:39.425	6		56.43
			6	56.43
			6	56.43
12/05/2025	15:37:34.544	90		56.44
			90	56.44
			90	56.44
12/05/2025	15:37:32.649	226		56.45
			226	56.45
			226	56.45
12/05/2025	15:37:32.567	400		56.45
			400	56.45
			6	56.45
			394	56.45
12/05/2025	15:37:30.944	3		56.54
			3	56.54
			3	56.54
12/05/2025	15:37:09.450	98		56.60
			98	56.60
			98	56.60
12/05/2025	15:37:00.327	10		56.60
			10	56.60
			10	56.60
12/05/2025	15:36:58.690	10		56.61
			10	56.61
			10	56.61
12/05/2025	15:36:54.217	1		56.68
			1	56.68
			1	56.68
12/05/2025	15:36:31.357	275		56.84
			275	56.84
			275	56.84
12/05/2025	15:36:24.468	85		56.79
			85	56.79
			85	56.79
12/05/2025	15:36:18.599	805		57.00
			805	57.00
			805	57.00
12/05/2025	15:36:18.526	200		57.02
			4	57.02
			20	57.02
			173	57.02
			200	57.02
			3	57.02
12/05/2025	15:36:03.263	880		57.00
			880	57.00
			35	57.00
			366	57.00
			200	57.00
			90	57.00
			50	57.00
			50	57.00
			14	57.00
			75	57.00
12/05/2025	15:35:54.017	53		56.98
			53	56.98
			53	56.98
12/05/2025	15:35:53.256	5		56.89
			5	56.89
			5	56.89
12/05/2025	15:35:43.802	17		56.84
			17	56.84
			17	56.84
12/05/2025	15:35:35.394	163		56.89
			163	56.89
			163	56.89
12/05/2025	15:35:29.778	750		56.80
			750	56.80
			750	56.80
12/05/2025	15:35:08.506	20		56.65
			20	56.65
			20	56.65
12/05/2025	15:35:06.527	200		56.66
			150	56.66
			50	56.66
			200	56.66
12/05/2025	15:35:06.391	88		56.78
			88	56.78
			88	56.78
12/05/2025	15:35:04.187	16		56.70
			16	56.70
			16	56.70
12/05/2025	15:35:02.881	150		56.70
			150	56.70
			150	56.70
12/05/2025	15:34:35.077	150		56.66
			150	56.66
			150	56.66
12/05/2025	15:34:32.908	10		56.76
			10	56.76
			10	56.76
12/05/2025	15:34:31.046	2		56.71
			2	56.71
			2	56.71
12/05/2025	15:33:27.293	90		56.62
			90	56.62
			90	56.62
12/05/2025	15:33:26.480	3		56.62
			3	56.62
			3	56.62
12/05/2025	15:33:17.204	135		56.50
			35	56.50
			100	56.50
			135	56.50
12/05/2025	15:33:05.929	10		56.49
			10	56.49
			10	56.49
12/05/2025	15:32:37.529	1		56.47
			1	56.47
			1	56.47
12/05/2025	15:32:29.763	108		56.41
			108	56.41
			108	56.41
12/05/2025	15:32:16.541	101		56.31
			101	56.31
			101	56.31
12/05/2025	15:31:48.771	100		56.28
			100	56.28
			100	56.28
12/05/2025	15:31:48.008	25		56.22
			25	56.22
			25	56.22
12/05/2025	15:31:47.965	100		56.20
			50	56.20
			100	56.20
			50	56.20
12/05/2025	15:31:47.165	20		56.18
			20	56.18
			20	56.18
12/05/2025	15:30:23.686	125		56.17
			125	56.17
			125	56.17
12/05/2025	15:30:11.392	20		56.00
			20	56.00
			20	56.00
12/05/2025	15:28:31.690	45		55.96
			45	55.96
			45	55.96
12/05/2025	15:27:24.369	10		55.89
			10	55.89
			10	55.89
12/05/2025	15:26:26.867	10		56.00
			10	56.00
			10	56.00
12/05/2025	15:26:22.453	15		56.03
			15	56.03
			15	56.03
12/05/2025	15:25:42.122	1		55.91
			1	55.91
			1	55.91
12/05/2025	15:25:06.905	36		56.17
			36	56.17
			36	56.17
12/05/2025	15:24:35.354	150		56.01
			150	56.01
			150	56.01
12/05/2025	15:24:28.084	30		56.02
			30	56.02
			30	56.02
12/05/2025	15:22:46.318	1		56.14
			1	56.14
			1	56.14
12/05/2025	15:22:32.839	4		56.16
			4	56.16
			4	56.16
12/05/2025	15:22:25.046	75		56.16
			75	56.16
			75	56.16
12/05/2025	15:22:04.467	10		56.10
			10	56.10
			10	56.10
12/05/2025	15:21:32.000	3		56.18
			3	56.18
			3	56.18
12/05/2025	15:20:34.866	12		56.05
			12	56.05
			12	56.05
12/05/2025	15:19:32.722	169		56.00
			20	56.00
			25	56.00
			50	56.00
			169	56.00
			74	56.00
12/05/2025	15:19:12.343	270		55.99
			270	55.99
			163	55.99
			107	55.99
12/05/2025	15:19:07.945	100		55.98
			100	55.98
			100	55.98
12/05/2025	15:19:06.947	14		55.98
			14	55.98
			14	55.98
12/05/2025	15:19:03.016	7		55.98
			7	55.98
			7	55.98
12/05/2025	15:18:47.724	25		55.98
			25	55.98
			25	55.98
12/05/2025	15:18:36.467	50		55.94
			50	55.94
			50	55.94
12/05/2025	15:17:42.771	100		55.94
			100	55.94
			100	55.94
12/05/2025	15:17:32.040	200		55.94
			200	55.94
			200	55.94
12/05/2025	15:16:43.863	70		55.98
			70	55.98
			70	55.98
12/05/2025	15:16:43.832	200		55.98
			200	55.98
			200	55.98
12/05/2025	15:16:24.654	20		55.99
			20	55.99
			20	55.99
12/05/2025	15:15:28.871	60		55.98
			60	55.98
			60	55.98
12/05/2025	15:15:28.066	60		55.98
			60	55.98
			60	55.98
12/05/2025	15:15:27.362	60		55.98
			60	55.98
			60	55.98
12/05/2025	15:15:26.556	60		55.98
			60	55.98
			60	55.98
12/05/2025	15:15:25.851	60		55.98
			60	55.98
			60	55.98
12/05/2025	15:15:24.209	11		55.96
			11	55.96
			11	55.96
12/05/2025	15:15:17.914	6		55.98
			6	55.98
			6	55.98
12/05/2025	15:15:14.297	3		55.98
			3	55.98
			3	55.98
12/05/2025	15:15:09.778	200		55.98
			200	55.98
			200	55.98
12/05/2025	15:14:57.944	1		55.98
			1	55.98
			1	55.98
12/05/2025	15:14:48.161	50		55.91
			50	55.91
			50	55.91
12/05/2025	15:14:46.394	57		55.90
			57	55.90
			57	55.90
12/05/2025	15:14:39.049	70		55.90
			70	55.90
			70	55.90
12/05/2025	15:13:19.916	8		55.92
			8	55.92
			8	55.92
12/05/2025	15:10:57.566	5		55.92
			5	55.92
			5	55.92
12/05/2025	15:08:35.592	25		55.94
			25	55.94
			25	55.94
12/05/2025	15:07:33.194	45		55.90
			45	55.90
			45	55.90
12/05/2025	15:07:01.561	2		55.90
			2	55.90
			2	55.90
12/05/2025	15:06:31.502	26		55.96
			26	55.96
			26	55.96
12/05/2025	15:06:05.465	100		55.95
			100	55.95
			100	55.95
12/05/2025	15:06:04.036	2		55.98
			2	55.98
			2	55.98
12/05/2025	15:06:00.068	200		55.96
			200	55.96
			200	55.96
12/05/2025	15:05:45.347	2		55.96
			2	55.96
			2	55.96
12/05/2025	15:05:05.569	9		55.98
			9	55.98
			9	55.98
12/05/2025	15:03:01.819	40		55.98
			40	55.98
			40	55.98
12/05/2025	15:01:46.581	10		55.96
			10	55.96
			10	55.96
12/05/2025	15:01:30.247	10		55.98
			10	55.98
			10	55.98
12/05/2025	15:01:29.543	10		55.98
			10	55.98
			10	55.98
12/05/2025	15:01:28.840	10		55.98
			10	55.98
			10	55.98
12/05/2025	15:01:28.037	5		55.98
			5	55.98
			5	55.98
12/05/2025	15:01:27.432	5		55.98
			5	55.98
			5	55.98
12/05/2025	15:01:26.712	5		55.98
			5	55.98
			5	55.98
12/05/2025	15:01:02.029	100		55.98
			100	55.98
			100	55.98
12/05/2025	15:00:56.888	100		55.94
			100	55.94
			100	55.94
12/05/2025	15:00:14.928	60		55.98
			60	55.98
			60	55.98
12/05/2025	14:59:40.040	4		55.98
			4	55.98
			4	55.98
12/05/2025	14:59:04.661	100		55.96
			100	55.96
			100	55.96
12/05/2025	14:58:59.180	15		55.96
			15	55.96
			15	55.96
12/05/2025	14:58:39.595	100		55.98
			100	55.98
			100	55.98
12/05/2025	14:57:04.394	160		55.98
			160	55.98
			160	55.98
12/05/2025	14:55:37.301	6		55.98
			6	55.98
			6	55.98
12/05/2025	14:55:36.539	370		55.99
			332	55.99
			38	55.99
			370	55.99
12/05/2025	14:54:43.352	270		55.99
			270	55.99
			270	55.99
12/05/2025	14:54:43.245	270		55.99
			270	55.99
			270	55.99
12/05/2025	14:54:32.545	100		55.98
			100	55.98
			100	55.98
12/05/2025	14:54:03.756	175		55.98
			175	55.98
			175	55.98
12/05/2025	14:52:30.829	18		55.95
			18	55.95
			18	55.95
12/05/2025	14:52:09.067	200		55.89
			200	55.89
			200	55.89
12/05/2025	14:52:05.459	1		55.88
			1	55.88
			1	55.88
12/05/2025	14:52:03.074	52		55.88
			52	55.88
			52	55.88
12/05/2025	14:51:46.756	1		55.88
			1	55.88
			1	55.88
12/05/2025	14:50:29.708	53		55.88
			53	55.88
			53	55.88
12/05/2025	14:48:13.173	2		55.88
			2	55.88
			2	55.88
12/05/2025	14:47:18.879	1		55.79
			1	55.79
			1	55.79
12/05/2025	14:46:41.102	170		55.89
			170	55.89
			164	55.89
			6	55.89
12/05/2025	14:45:26.800	40		55.92
			40	55.92
			40	55.92
12/05/2025	14:44:16.532	6		55.86
			6	55.86
			6	55.86
12/05/2025	14:43:47.279	30		55.74
			30	55.74
			30	55.74
12/05/2025	14:43:19.234	110		55.74
			110	55.74
			110	55.74
12/05/2025	14:43:16.564	50		55.87
			50	55.87
			50	55.87
12/05/2025	14:43:01.889	13		55.88
			13	55.88
			13	55.88
12/05/2025	14:43:01.546	486		55.88
			50	55.88
			166	55.88
			270	55.88
			486	55.88
12/05/2025	14:42:08.788	270		55.87
			270	55.87
			270	55.87
12/05/2025	14:40:38.539	5		55.83
			5	55.83
			5	55.83
12/05/2025	14:40:15.056	100		55.86
			100	55.86
			100	55.86
12/05/2025	14:39:44.802	180		55.94
			180	55.94
			180	55.94
12/05/2025	14:34:48.484	70		55.98
			70	55.98
			70	55.98
12/05/2025	14:34:18.238	1		55.99
			1	55.99
			1	55.99
12/05/2025	14:34:09.742	89		55.98
			89	55.98
			89	55.98
12/05/2025	14:34:05.645	55		55.98
			19	55.98
			36	55.98
			55	55.98
12/05/2025	14:32:58.489	100		55.89
			100	55.89
			100	55.89
12/05/2025	14:32:04.443	27		55.89
			27	55.89
			27	55.89
12/05/2025	14:31:35.457	1		55.91
			1	55.91
			1	55.91
12/05/2025	14:30:32.580	15		55.98
			15	55.98
			15	55.98
12/05/2025	14:30:27.059	70		55.86
			70	55.86
			70	55.86
12/05/2025	14:29:01.048	250		55.90
			250	55.90
			250	55.90
12/05/2025	14:28:32.831	250		55.89
			250	55.89
			250	55.89
12/05/2025	14:28:15.119	50		55.97
			50	55.97
			50	55.97
12/05/2025	14:27:00.606	179		55.96
			179	55.96
			179	55.96
12/05/2025	14:23:33.185	30		55.89
			30	55.89
			30	55.89
12/05/2025	14:23:26.624	28		55.80
			20	55.80
			28	55.80
			8	55.80
12/05/2025	14:22:26.620	45		55.92
			45	55.92
			45	55.92
12/05/2025	14:22:11.522	15		55.95
			15	55.95
			15	55.95
12/05/2025	14:20:46.751	197		55.64
			197	55.64
			197	55.64
12/05/2025	14:20:38.790	53		55.73
			53	55.73
			53	55.73
12/05/2025	14:17:00.076	40		55.79
			40	55.79
			40	55.79
12/05/2025	14:17:00.031	4		55.79
			4	55.79
			4	55.79
12/05/2025	14:16:33.828	15		55.93
			15	55.93
			15	55.93
12/05/2025	14:15:47.272	8		55.92
			8	55.92
			8	55.92
12/05/2025	14:14:18.991	179		55.89
			179	55.89
			179	55.89
12/05/2025	14:13:09.031	30		55.84
			30	55.84
			30	55.84
12/05/2025	14:12:00.199	270		55.84
			270	55.84
			270	55.84
12/05/2025	14:10:34.646	30		55.89
			30	55.89
			30	55.89
12/05/2025	14:08:57.511	55		55.89
			55	55.89
			55	55.89
12/05/2025	14:08:11.446	20		55.90
			20	55.90
			20	55.90
12/05/2025	14:06:38.668	100		55.91
			100	55.91
			100	55.91
12/05/2025	14:04:46.632	150		55.97
			150	55.97
			150	55.97
12/05/2025	14:02:50.463	178		55.85
			178	55.85
			178	55.85
12/05/2025	14:02:08.562	33		55.84
			33	55.84
			33	55.84
12/05/2025	14:02:06.450	33		55.84
			33	55.84
			33	55.84
12/05/2025	14:02:00.024	30		55.98
			30	55.98
			30	55.98
12/05/2025	14:01:50.978	92		55.85
			92	55.85
			92	55.85
12/05/2025	14:01:37.690	74		55.84
			74	55.84
			74	55.84
12/05/2025	14:01:09.549	65		55.78
			65	55.78
			65	55.78
12/05/2025	14:01:05.766	95		55.67
			95	55.67
			95	55.67
12/05/2025	14:00:43.899	50		55.78
			50	55.78
			50	55.78
12/05/2025	13:59:43.677	9		55.70
			9	55.70
			9	55.70
12/05/2025	13:59:03.684	4		55.70
			4	55.70
			4	55.70
12/05/2025	13:57:44.785	24		55.70
			24	55.70
			24	55.70
12/05/2025	13:57:38.651	25		55.70
			25	55.70
			25	55.70
12/05/2025	13:56:36.989	7		55.61
			7	55.61
			7	55.61
12/05/2025	13:56:14.966	10		55.51
			10	55.51
			10	55.51
12/05/2025	13:55:14.038	100		55.60
			100	55.60
			100	55.60
12/05/2025	13:54:41.135	1		55.65
			1	55.65
			1	55.65
12/05/2025	13:54:40.507	4		55.65
			4	55.65
			4	55.65
12/05/2025	13:54:21.447	60		55.65
			60	55.65
			60	55.65
12/05/2025	13:53:09.449	1		55.58
			1	55.58
			1	55.58
12/05/2025	13:52:20.105	8		55.66
			8	55.66
			8	55.66
12/05/2025	13:52:09.825	24		55.60
			24	55.60
			24	55.60
12/05/2025	13:49:50.408	2		55.63
			2	55.63
			2	55.63
12/05/2025	13:49:05.185	30		55.64
			30	55.64
			30	55.64
12/05/2025	13:48:37.490	100		55.64
			100	55.64
			100	55.64
12/05/2025	13:47:47.911	30		55.70
			30	55.70
			30	55.70
12/05/2025	13:47:22.684	2		55.60
			2	55.60
			2	55.60
12/05/2025	13:46:25.947	30		55.57
			30	55.57
			30	55.57
12/05/2025	13:46:11.334	52		55.56
			52	55.56
			52	55.56
12/05/2025	13:43:43.992	10		55.74
			10	55.74
			10	55.74
12/05/2025	13:43:29.883	65		55.76
			65	55.76
			65	55.76
12/05/2025	13:43:12.854	50		55.78
			50	55.78
			50	55.78
12/05/2025	13:43:03.510	25		55.59
			25	55.59
			25	55.59
12/05/2025	13:39:19.354	18		55.62
			18	55.62
			18	55.62
12/05/2025	13:38:40.352	15		55.66
			15	55.66
			15	55.66
12/05/2025	13:37:56.727	90		55.56
			90	55.56
			90	55.56
12/05/2025	13:36:38.011	20		55.56
			20	55.56
			20	55.56
12/05/2025	13:36:22.936	17		55.53
			17	55.53
			17	55.53
12/05/2025	13:36:17.211	70		55.53
			70	55.53
			70	55.53
12/05/2025	13:35:52.890	270		55.56
			270	55.56
			270	55.56
12/05/2025	13:35:52.804	270		55.56
			270	55.56
			270	55.56
12/05/2025	13:35:52.740	30		55.65
			30	55.65
			30	55.65
12/05/2025	13:32:57.677	15		55.74
			15	55.74
			15	55.74
12/05/2025	13:30:29.577	200		55.84
			200	55.84
			200	55.84
12/05/2025	13:29:03.229	15		55.77
			15	55.77
			15	55.77
12/05/2025	13:28:45.999	20		55.84
			20	55.84
			20	55.84
12/05/2025	13:28:38.499	50		55.84
			50	55.84
			50	55.84
12/05/2025	13:28:00.306	20		55.84
			20	55.84
			20	55.84
12/05/2025	13:27:04.671	230		55.89
			230	55.89
			230	55.89
12/05/2025	13:27:04.577	270		55.89
			270	55.89
			270	55.89
12/05/2025	13:26:52.011	205		55.86
			205	55.86
			205	55.86
12/05/2025	13:26:33.343	14		55.77
			14	55.77
			14	55.77
12/05/2025	13:25:48.374	10		55.92
			10	55.92
			10	55.92
12/05/2025	13:25:41.934	15		55.91
			15	55.91
			15	55.91
12/05/2025	13:24:53.474	50		55.81
			50	55.81
			50	55.81
12/05/2025	13:24:32.085	12		55.67
			12	55.67
			12	55.67
12/05/2025	13:23:54.490	30		55.80
			30	55.80
			30	55.80
12/05/2025	13:23:34.270	82		55.67
			82	55.67
			82	55.67
12/05/2025	13:21:17.214	1		55.89
			1	55.89
			1	55.89
12/05/2025	13:21:15.946	230		55.89
			230	55.89
			230	55.89
12/05/2025	13:20:35.084	270		55.87
			270	55.87
			270	55.87
12/05/2025	13:20:08.703	10		55.78
			10	55.78
			10	55.78
12/05/2025	13:19:32.210	4		55.84
			4	55.84
			4	55.84
12/05/2025	13:19:04.663	10		55.85
			10	55.85
			10	55.85
12/05/2025	13:18:16.859	150		55.72
			150	55.72
			150	55.72
12/05/2025	13:18:13.533	20		55.85
			20	55.85
			20	55.85
12/05/2025	13:18:00.306	530		55.80
			530	55.80
			530	55.80
12/05/2025	13:17:52.435	270		55.81
			270	55.81
			270	55.81
12/05/2025	13:17:45.502	22		55.81
			22	55.81
			22	55.81
12/05/2025	13:17:30.855	270		55.71
			270	55.71
			270	55.71
12/05/2025	13:17:10.801	12		55.71
			12	55.71
			12	55.71
12/05/2025	13:14:34.602	20		55.80
			20	55.80
			20	55.80
12/05/2025	13:13:51.299	150		55.86
			20	55.86
			130	55.86
			150	55.86
12/05/2025	13:13:15.387	2		55.67
			2	55.67
			2	55.67
12/05/2025	13:12:57.699	87		55.92
			87	55.92
			87	55.92
12/05/2025	13:12:56.646	22		55.94
			22	55.94
			22	55.94
12/05/2025	13:12:56.448	20		55.83
			20	55.83
			20	55.83
12/05/2025	13:11:52.193	8		55.99
			8	55.99
			8	55.99
12/05/2025	13:11:35.094	20		55.83
			20	55.83
			20	55.83
12/05/2025	13:11:15.415	50		56.04
			50	56.04
			50	56.04
12/05/2025	13:11:10.441	145		56.04
			145	56.04
			145	56.04
12/05/2025	13:10:53.981	10		56.05
			10	56.05
			10	56.05
12/05/2025	13:10:02.349	46		55.76
			46	55.76
			46	55.76
12/05/2025	13:09:58.595	72		55.76
			72	55.76
			72	55.76
12/05/2025	13:09:07.471	30		55.82
			30	55.82
			30	55.82
12/05/2025	13:08:41.222	230		55.66
			230	55.66
			230	55.66
12/05/2025	13:08:29.628	270		55.81
			270	55.81
			270	55.81
12/05/2025	13:07:54.365	1		55.96
			1	55.96
			1	55.96
12/05/2025	13:05:48.891	10		55.76
			10	55.76
			10	55.76
12/05/2025	13:04:54.160	10		55.63
			10	55.63
			10	55.63
12/05/2025	13:03:34.325	35		55.69
			35	55.69
			35	55.69
12/05/2025	13:03:34.090	40		55.80
			40	55.80
			40	55.80
12/05/2025	13:01:15.594	15		55.78
			15	55.78
			15	55.78
12/05/2025	13:01:10.275	150		55.90
			150	55.90
			150	55.90
12/05/2025	13:01:03.565	200		55.91
			200	55.91
			200	55.91
12/05/2025	13:00:59.461	10		55.99
			10	55.99
			10	55.99
12/05/2025	13:00:48.009	6		55.91
			6	55.91
			6	55.91
12/05/2025	13:00:45.700	6		55.91
			6	55.91
			6	55.91
12/05/2025	13:00:41.884	180		55.91
			180	55.91
			10	55.91
			170	55.91
12/05/2025	13:00:35.516	200		55.91
			200	55.91
			200	55.91
12/05/2025	13:00:35.477	200		55.91
			200	55.91
			200	55.91
12/05/2025	13:00:35.394	100		56.04
			100	56.04
			100	56.04
12/05/2025	13:00:35.318	11		56.15
			11	56.15
			11	56.15
12/05/2025	13:00:17.734	609		56.15
			230	56.15
			270	56.15
			6	56.15
			409	56.15
			200	56.15
			60	56.15
			43	56.15
12/05/2025	12:59:40.964	270		56.07
			270	56.07
			270	56.07
12/05/2025	12:57:41.504	42		56.12
			42	56.12
			42	56.12
12/05/2025	12:56:14.143	20		56.18
			20	56.18
			20	56.18
12/05/2025	12:55:45.562	36		56.05
			36	56.05
			36	56.05
12/05/2025	12:54:45.047	4		56.05
			4	56.05
			4	56.05
12/05/2025	12:54:38.724	55		56.16
			55	56.16
			55	56.16
12/05/2025	12:54:32.861	25		56.15
			25	56.15
			25	56.15
12/05/2025	12:52:42.061	5		56.08
			5	56.08
			5	56.08
12/05/2025	12:52:41.815	2		56.19
			2	56.19
			2	56.19
12/05/2025	12:51:51.615	1		56.22
			1	56.22
			1	56.22
12/05/2025	12:50:43.389	33		56.21
			33	56.21
			33	56.21
12/05/2025	12:50:26.947	9		56.21
			9	56.21
			9	56.21
12/05/2025	12:49:34.499	10		56.22
			10	56.22
			10	56.22
12/05/2025	12:49:11.277	35		56.24
			35	56.24
			35	56.24
12/05/2025	12:49:02.458	20		56.27
			20	56.27
			20	56.27
12/05/2025	12:48:55.511	100		56.16
			100	56.16
			100	56.16
12/05/2025	12:48:46.571	40		56.27
			40	56.27
			40	56.27
12/05/2025	12:48:19.747	30		56.27
			30	56.27
			30	56.27
12/05/2025	12:48:02.750	20		56.14
			20	56.14
			20	56.14
12/05/2025	12:48:01.485	23		56.13
			23	56.13
			23	56.13
12/05/2025	12:47:07.465	34		56.24
			34	56.24
			34	56.24
12/05/2025	12:46:50.883	20		56.11
			20	56.11
			20	56.11
12/05/2025	12:45:47.856	200		56.21
			200	56.21
			200	56.21

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 575.00
Ask: 1 576.00
Volume: 137 841
-7.02%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:44:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice