Tradegate Exchange

Adobe Inc.

587

520

298.10

Date	Time	Volume	Order Volume	Price
11/12/2025	21:54:40.503	53		298.10
			53	298.10
			53	298.10
11/12/2025	21:54:00.374	55		297.55
			55	297.55
			55	297.55
11/12/2025	21:50:01.879	10		297.50
			10	297.50
			10	297.50
11/12/2025	21:49:40.848	3		297.60
			3	297.60
			3	297.60
11/12/2025	21:48:30.286	1		297.90
			1	297.90
			1	297.90
11/12/2025	21:43:46.173	3		297.70
			3	297.70
			3	297.70
11/12/2025	21:43:36.846	3		297.75
			3	297.75
			3	297.75
11/12/2025	21:39:00.062	4		298.20
			4	298.20
			4	298.20
11/12/2025	21:38:29.907	2		298.25
			2	298.25
			2	298.25
11/12/2025	21:37:45.489	20		298.50
			20	298.50
			20	298.50
11/12/2025	21:37:09.187	55		298.10
			55	298.10
			55	298.10
11/12/2025	21:35:37.691	30		298.60
			30	298.60
			30	298.60
11/12/2025	21:31:26.499	10		298.00
			10	298.00
			10	298.00
11/12/2025	21:29:37.450	1		299.20
			1	299.20
			1	299.20
11/12/2025	21:28:16.077	20		299.45
			20	299.45
			20	299.45
11/12/2025	21:25:46.139	17		299.80
			17	299.80
			17	299.80
11/12/2025	21:24:11.714	20		300.10
			20	300.10
			20	300.10
11/12/2025	21:22:09.484	20		300.35
			20	300.35
			20	300.35
11/12/2025	21:20:33.985	25		300.00
			25	300.00
			25	300.00
11/12/2025	21:19:31.899	15		300.80
			15	300.80
			15	300.80
11/12/2025	21:17:38.104	12		301.00
			12	301.00
			12	301.00
11/12/2025	21:15:13.642	2		300.60
			2	300.60
			2	300.60
11/12/2025	21:10:20.998	100		300.10
			100	300.10
			100	300.10
11/12/2025	21:02:54.896	20		300.40
			20	300.40
			20	300.40
11/12/2025	21:01:35.572	120		301.75
			120	301.75
			120	301.75
11/12/2025	21:00:56.739	5		301.90
			5	301.90
			5	301.90
11/12/2025	20:58:56.458	100		302.00
			100	302.00
			100	302.00
11/12/2025	20:52:55.907	1		302.10
			1	302.10
			1	302.10
11/12/2025	20:49:58.243	6		302.60
			6	302.60
			6	302.60
11/12/2025	20:48:16.976	6		302.05
			6	302.05
			6	302.05
11/12/2025	20:46:17.697	4		302.00
			4	302.00
			4	302.00
11/12/2025	20:45:46.267	1		302.55
			1	302.55
			1	302.55
11/12/2025	20:43:59.988	9		302.35
			9	302.35
			9	302.35
11/12/2025	20:42:32.620	1		302.65
			1	302.65
			1	302.65
11/12/2025	20:42:09.410	9		302.40
			9	302.40
			9	302.40
11/12/2025	20:39:32.901	12		302.60
			12	302.60
			12	302.60
11/12/2025	20:34:21.083	3		302.90
			3	302.90
			3	302.90
11/12/2025	20:33:34.102	2		302.55
			2	302.55
			2	302.55
11/12/2025	20:32:38.434	15		302.05
			15	302.05
			15	302.05
11/12/2025	20:30:32.756	3		302.35
			3	302.35
			3	302.35
11/12/2025	20:27:41.071	9		301.75
			9	301.75
			9	301.75
11/12/2025	20:23:21.691	5		302.10
			5	302.10
			5	302.10
11/12/2025	20:20:29.839	2		302.10
			2	302.10
			2	302.10
11/12/2025	20:19:27.697	6		302.35
			6	302.35
			6	302.35
11/12/2025	20:18:52.864	1		302.35
			1	302.35
			1	302.35
11/12/2025	20:16:58.543	10		302.10
			10	302.10
			10	302.10
11/12/2025	20:14:19.357	1		302.05
			1	302.05
			1	302.05
11/12/2025	20:12:50.149	40		302.00
			40	302.00
			40	302.00
11/12/2025	20:12:49.975	3		301.85
			3	301.85
			3	301.85
11/12/2025	20:08:20.887	33		301.85
			33	301.85
			33	301.85
11/12/2025	20:06:40.212	71		301.50
			71	301.50
			71	301.50
11/12/2025	20:04:51.610	12		301.65
			12	301.65
			12	301.65
11/12/2025	20:04:40.112	45		301.70
			45	301.70
			45	301.70
11/12/2025	20:02:47.865	10		301.75
			10	301.75
			10	301.75
11/12/2025	20:01:27.915	10		301.40
			10	301.40
			10	301.40
11/12/2025	20:00:06.854	17		300.80
			17	300.80
			17	300.80
11/12/2025	19:57:07.113	1		300.65
			1	300.65
			1	300.65
11/12/2025	19:51:57.946	1		301.25
			1	301.25
			1	301.25
11/12/2025	19:51:26.907	4		301.90
			4	301.90
			4	301.90
11/12/2025	19:48:47.878	7		300.50
			7	300.50
			7	300.50
11/12/2025	19:42:00.380	10		301.25
			10	301.25
			10	301.25
11/12/2025	19:40:22.829	2		301.20
			2	301.20
			2	301.20
11/12/2025	19:38:43.504	1		300.90
			1	300.90
			1	300.90
11/12/2025	19:35:07.021	40		300.05
			40	300.05
			40	300.05
11/12/2025	19:33:27.116	6		299.50
			6	299.50
			6	299.50
11/12/2025	19:33:17.837	8		299.50
			8	299.50
			8	299.50
11/12/2025	19:31:08.170	8		300.50
			8	300.50
			8	300.50
11/12/2025	19:30:18.149	10		300.50
			10	300.50
			10	300.50
11/12/2025	19:29:35.839	10		300.70
			10	300.70
			10	300.70
11/12/2025	19:25:29.936	4		301.25
			4	301.25
			4	301.25
11/12/2025	19:25:01.126	2		301.25
			2	301.25
			2	301.25
11/12/2025	19:20:08.947	20		299.80
			20	299.80
			20	299.80
11/12/2025	19:19:45.834	2		299.70
			2	299.70
			2	299.70
11/12/2025	19:19:13.090	5		299.75
			5	299.75
			5	299.75
11/12/2025	19:15:18.311	10		300.40
			10	300.40
			10	300.40
11/12/2025	19:12:19.365	4		300.40
			4	300.40
			4	300.40
11/12/2025	19:12:13.043	10		300.00
			10	300.00
			10	300.00
11/12/2025	19:02:29.152	2		300.60
			2	300.60
			2	300.60
11/12/2025	18:58:32.969	5		300.30
			5	300.30
			5	300.30
11/12/2025	18:58:32.900	10		299.80
			10	299.80
			10	299.80
11/12/2025	18:56:10.928	60		300.05
			60	300.05
			60	300.05
11/12/2025	18:51:23.743	1		301.20
			1	301.20
			1	301.20
11/12/2025	18:50:45.176	28		300.45
			28	300.45
			28	300.45
11/12/2025	18:49:50.699	4		301.70
			4	301.70
			4	301.70
11/12/2025	18:49:25.201	10		301.75
			10	301.75
			10	301.75
11/12/2025	18:48:22.890	4		301.30
			4	301.30
			4	301.30
11/12/2025	18:44:31.283	1		301.55
			1	301.55
			1	301.55
11/12/2025	18:44:26.554	1		301.55
			1	301.55
			1	301.55
11/12/2025	18:43:14.083	3		302.80
			3	302.80
			3	302.80
11/12/2025	18:42:57.977	4		302.60
			4	302.60
			4	302.60
11/12/2025	18:42:11.386	5		303.45
			5	303.45
			5	303.45
11/12/2025	18:41:49.729	2		303.65
			2	303.65
			2	303.65
11/12/2025	18:41:49.685	17		303.65
			17	303.65
			17	303.65
11/12/2025	18:41:24.148	30		303.05
			30	303.05
			30	303.05
11/12/2025	18:41:17.898	17		303.00
			17	303.00
			17	303.00
11/12/2025	18:37:35.176	5		303.00
			5	303.00
			5	303.00
11/12/2025	18:37:35.067	4		303.00
			4	303.00
			4	303.00
11/12/2025	18:37:06.552	8		302.15
			8	302.15
			8	302.15
11/12/2025	18:36:24.307	29		302.00
			2	302.00
			15	302.00
			29	302.00
			12	302.00
11/12/2025	18:36:10.013	10		301.95
			10	301.95
			10	301.95
11/12/2025	18:35:50.310	4		301.50
			4	301.50
			4	301.50
11/12/2025	18:35:22.754	35		301.00
			35	301.00
			35	301.00
11/12/2025	18:33:59.866	20		300.30
			20	300.30
			20	300.30
11/12/2025	18:33:51.129	3		300.30
			3	300.30
			3	300.30
11/12/2025	18:33:35.455	45		300.35
			45	300.35
			45	300.35
11/12/2025	18:33:03.373	15		300.20
			15	300.20
			15	300.20
11/12/2025	18:32:17.396	12		300.85
			12	300.85
			12	300.85
11/12/2025	18:30:17.499	29		300.00
			1	300.00
			1	300.00
			4	300.00
			10	300.00
			5	300.00
			7	300.00
			1	300.00
			29	300.00
11/12/2025	18:27:43.317	9		299.75
			9	299.75
			9	299.75
11/12/2025	18:25:05.517	6		299.80
			6	299.80
			6	299.80
11/12/2025	18:24:49.208	3		299.50
			3	299.50
			3	299.50
11/12/2025	18:24:49.120	3		299.40
			3	299.40
			3	299.40
11/12/2025	18:21:54.994	10		298.75
			10	298.75
			10	298.75
11/12/2025	18:21:44.561	20		298.70
			20	298.70
			20	298.70
11/12/2025	18:19:29.827	2		298.70
			2	298.70
			2	298.70
11/12/2025	18:19:21.598	7		298.65
			7	298.65
			7	298.65
11/12/2025	18:14:31.261	2		295.80
			2	295.80
			2	295.80
11/12/2025	18:13:21.148	14		294.60
			14	294.60
			14	294.60
11/12/2025	18:12:17.761	1		294.70
			1	294.70
			1	294.70
11/12/2025	18:10:45.433	10		295.20
			10	295.20
			10	295.20
11/12/2025	18:01:02.771	1		293.05
			1	293.05
			1	293.05
11/12/2025	18:00:43.463	2		293.30
			2	293.30
			2	293.30
11/12/2025	17:54:50.056	5		292.20
			5	292.20
			5	292.20
11/12/2025	17:51:36.395	3		292.75
			3	292.75
			3	292.75
11/12/2025	17:50:19.663	30		293.50
			30	293.50
			30	293.50
11/12/2025	17:48:08.191	5		293.80
			5	293.80
			5	293.80
11/12/2025	17:42:44.081	9		294.05
			9	294.05
			9	294.05
11/12/2025	17:41:01.073	3		294.05
			3	294.05
			3	294.05
11/12/2025	17:36:39.086	2		293.75
			2	293.75
			2	293.75
11/12/2025	17:34:28.830	4		294.30
			4	294.30
			4	294.30
11/12/2025	17:32:51.031	100		293.80
			100	293.80
			100	293.80
11/12/2025	17:32:11.763	1		293.35
			1	293.35
			1	293.35
11/12/2025	17:31:32.403	6		294.00
			6	294.00
			6	294.00
11/12/2025	17:31:18.820	10		294.00
			10	294.00
			10	294.00
11/12/2025	17:31:05.651	4		293.85
			4	293.85
			4	293.85
11/12/2025	17:28:22.963	1		293.70
			1	293.70
			1	293.70
11/12/2025	17:28:22.512	3		294.15
			3	294.15
			3	294.15
11/12/2025	17:27:59.646	6		294.10
			6	294.10
			6	294.10
11/12/2025	17:26:29.260	1		293.85
			1	293.85
			1	293.85
11/12/2025	17:25:05.453	80		295.30
			80	295.30
			80	295.30
11/12/2025	17:21:28.758	3		296.55
			3	296.55
			3	296.55
11/12/2025	17:17:18.055	2		295.90
			2	295.90
			2	295.90
11/12/2025	17:16:50.112	16		295.90
			16	295.90
			16	295.90
11/12/2025	17:13:44.652	30		294.35
			30	294.35
			30	294.35
11/12/2025	17:11:20.099	10		294.05
			10	294.05
			10	294.05
11/12/2025	17:07:36.690	100		294.15
			100	294.15
			100	294.15
11/12/2025	17:04:59.378	3		293.40
			3	293.40
			3	293.40
11/12/2025	17:04:33.009	1		293.80
			1	293.80
			1	293.80
11/12/2025	17:04:28.241	10		293.85
			10	293.85
			10	293.85
11/12/2025	17:02:01.664	18		294.20
			18	294.20
			18	294.20
11/12/2025	16:59:21.559	24		293.70
			24	293.70
			24	293.70
11/12/2025	16:59:21.527	13		293.70
			13	293.70
			13	293.70
11/12/2025	16:59:02.414	2		295.00
			2	295.00
			2	295.00
11/12/2025	16:49:35.725	25		296.00
			25	296.00
			25	296.00
11/12/2025	16:48:53.251	20		296.05
			20	296.05
			20	296.05
11/12/2025	16:48:32.864	15		296.00
			15	296.00
			15	296.00
11/12/2025	16:46:28.482	2		296.20
			2	296.20
			2	296.20
11/12/2025	16:45:05.188	4		295.60
			4	295.60
			4	295.60
11/12/2025	16:44:32.371	170		296.20
			170	296.20
			170	296.20
11/12/2025	16:43:04.854	15		295.70
			15	295.70
			15	295.70
11/12/2025	16:42:49.907	2		295.90
			2	295.90
			2	295.90
11/12/2025	16:42:03.589	2		295.70
			2	295.70
			2	295.70
11/12/2025	16:41:11.493	2		296.10
			2	296.10
			2	296.10
11/12/2025	16:40:20.307	5		296.60
			5	296.60
			5	296.60
11/12/2025	16:40:08.495	2		296.30
			2	296.30
			2	296.30
11/12/2025	16:39:42.330	35		296.35
			35	296.35
			35	296.35
11/12/2025	16:39:05.686	10		296.30
			10	296.30
			10	296.30
11/12/2025	16:38:50.883	184		295.60
			184	295.60
			184	295.60
11/12/2025	16:36:45.001	15		296.00
			10	296.00
			15	296.00
			5	296.00
11/12/2025	16:34:06.725	1		297.15
			1	297.15
			1	297.15
11/12/2025	16:31:16.394	6		298.25
			6	298.25
			6	298.25
11/12/2025	16:30:55.132	2		298.60
			2	298.60
			2	298.60
11/12/2025	16:29:34.318	37		298.30
			37	298.30
			37	298.30
11/12/2025	16:28:30.410	16		297.90
			16	297.90
			16	297.90
11/12/2025	16:27:30.932	321		298.00
			321	298.00
			321	298.00
11/12/2025	16:26:49.923	340		298.00
			340	298.00
			340	298.00
11/12/2025	16:26:06.342	3		297.40
			3	297.40
			3	297.40
11/12/2025	16:24:08.600	17		297.25
			17	297.25
			17	297.25
11/12/2025	16:23:00.343	4		297.20
			4	297.20
			4	297.20
11/12/2025	16:19:49.392	10		297.10
			10	297.10
			10	297.10
11/12/2025	16:19:45.333	8		296.55
			8	296.55
			8	296.55
11/12/2025	16:18:30.944	3		297.80
			3	297.80
			3	297.80
11/12/2025	16:18:20.943	10		297.85
			10	297.85
			10	297.85
11/12/2025	16:17:58.854	4		297.25
			4	297.25
			4	297.25
11/12/2025	16:17:26.377	20		295.85
			20	295.85
			20	295.85
11/12/2025	16:16:49.336	33		295.50
			33	295.50
			33	295.50
11/12/2025	16:14:23.486	15		297.85
			15	297.85
			15	297.85
11/12/2025	16:13:57.771	10		297.45
			10	297.45
			10	297.45
11/12/2025	16:12:02.089	51		298.35
			51	298.35
			51	298.35
11/12/2025	16:10:57.781	25		297.25
			25	297.25
			25	297.25
11/12/2025	16:03:47.085	7		295.40
			7	295.40
			7	295.40
11/12/2025	16:03:28.810	15		296.00
			15	296.00
			15	296.00
11/12/2025	16:02:43.936	3		295.85
			3	295.85
			3	295.85
11/12/2025	16:02:10.833	2		295.05
			2	295.05
			2	295.05
11/12/2025	15:57:52.141	3		298.30
			3	298.30
			3	298.30
11/12/2025	15:57:12.573	1		297.05
			1	297.05
			1	297.05
11/12/2025	15:56:29.173	63		296.70
			63	296.70
			63	296.70
11/12/2025	15:56:15.053	3		297.10
			3	297.10
			3	297.10
11/12/2025	15:54:20.070	7		298.15
			7	298.15
			7	298.15
11/12/2025	15:52:47.724	4		297.95
			4	297.95
			4	297.95
11/12/2025	15:51:17.928	2		298.50
			2	298.50
			2	298.50
11/12/2025	15:51:05.625	5		299.00
			5	299.00
			5	299.00
11/12/2025	15:50:42.893	25		299.05
			25	299.05
			25	299.05
11/12/2025	15:49:51.530	16		299.00
			16	299.00
			16	299.00
11/12/2025	15:49:14.028	80		298.95
			80	298.95
			80	298.95
11/12/2025	15:48:51.330	3		299.15
			3	299.15
			3	299.15
11/12/2025	15:47:14.762	2		297.00
			2	297.00
			2	297.00
11/12/2025	15:46:52.644	1		297.90
			1	297.90
			1	297.90
11/12/2025	15:45:37.409	66		299.30
			66	299.30
			66	299.30
11/12/2025	15:45:35.801	5		299.85
			5	299.85
			5	299.85
11/12/2025	15:45:29.261	6		299.75
			6	299.75
			6	299.75
11/12/2025	15:45:21.386	30		300.50
			30	300.50
			30	300.50
11/12/2025	15:45:01.361	90		300.10
			90	300.10
			90	300.10
11/12/2025	15:44:56.991	90		300.05
			90	300.05
			90	300.05
11/12/2025	15:44:47.388	9		299.90
			9	299.90
			9	299.90
11/12/2025	15:44:13.953	3		300.05
			3	300.05
			3	300.05
11/12/2025	15:44:01.471	77		300.00
			66	300.00
			5	300.00
			2	300.00
			4	300.00
			77	300.00
11/12/2025	15:43:50.989	2		299.95
			2	299.95
			2	299.95
11/12/2025	15:43:50.823	1		299.95
			1	299.95
			1	299.95
11/12/2025	15:43:47.439	3		300.00
			3	300.00
			3	300.00
11/12/2025	15:43:39.732	16		299.85
			16	299.85
			16	299.85
11/12/2025	15:43:37.496	4		299.80
			4	299.80
			4	299.80
11/12/2025	15:43:30.956	20		299.50
			20	299.50
			20	299.50
11/12/2025	15:43:30.795	340		299.50
			340	299.50
			340	299.50
11/12/2025	15:43:30.651	340		299.50
			40	299.50
			340	299.50
			300	299.50
11/12/2025	15:43:08.708	340		299.50
			340	299.50
			340	299.50
11/12/2025	15:43:06.854	50		299.10
			50	299.10
			50	299.10
11/12/2025	15:43:06.694	24		299.00
			24	299.00
			24	299.00
11/12/2025	15:42:44.207	10		298.95
			10	298.95
			10	298.95
11/12/2025	15:41:42.896	4		298.95
			4	298.95
			4	298.95
11/12/2025	15:41:30.344	20		299.05
			20	299.05
			20	299.05
11/12/2025	15:41:24.068	17		298.30
			17	298.30
			17	298.30
11/12/2025	15:39:56.133	4		296.20
			4	296.20
			4	296.20
11/12/2025	15:38:13.791	3		294.45
			3	294.45
			3	294.45
11/12/2025	15:37:04.761	10		296.40
			10	296.40
			10	296.40
11/12/2025	15:36:27.200	1		295.75
			1	295.75
			1	295.75
11/12/2025	15:36:14.884	10		294.80
			10	294.80
			10	294.80
11/12/2025	15:35:57.798	25		295.65
			25	295.65
			25	295.65
11/12/2025	15:35:48.842	24		296.45
			24	296.45
			24	296.45
11/12/2025	15:35:15.897	100		297.50
			100	297.50
			100	297.50
11/12/2025	15:34:57.692	7		297.20
			7	297.20
			7	297.20
11/12/2025	15:34:21.244	40		296.95
			40	296.95
			40	296.95
11/12/2025	15:33:08.910	10		296.20
			10	296.20
			10	296.20
11/12/2025	15:33:08.083	72		295.00
			37	295.00
			72	295.00
			35	295.00
11/12/2025	15:32:37.587	8		293.85
			8	293.85
			8	293.85
11/12/2025	15:32:14.050	5		290.00
			5	290.00
			5	290.00
11/12/2025	15:31:07.639	18		287.40
			18	287.40
			18	287.40
11/12/2025	15:30:37.602	25		284.25
			25	284.25
			25	284.25
11/12/2025	15:30:37.452	38		284.25
			38	284.25
			10	284.25
			5	284.25
			3	284.25
			20	284.25
11/12/2025	15:30:37.226	108		285.00
			1	285.00
			35	285.00
			2	285.00
			4	285.00
			60	285.00
			6	285.00
			101	285.00
			7	285.00
11/12/2025	15:30:37.116	10		285.50
			10	285.50
			10	285.50
11/12/2025	15:30:24.992	20		287.00
			17	287.00
			3	287.00
			20	287.00
11/12/2025	15:30:22.800	22		287.05
			15	287.05
			22	287.05
			7	287.05
11/12/2025	15:30:22.695	49		287.05
			45	287.05
			9	287.05
			4	287.05
			40	287.05
11/12/2025	15:30:22.576	34		288.00
			34	288.00
			34	288.00
11/12/2025	15:30:11.819	80		288.05
			80	288.05
			80	288.05
11/12/2025	15:30:11.357	35		288.90
			35	288.90
			35	288.90
11/12/2025	15:30:11.274	9		289.00
			9	289.00
			9	289.00
11/12/2025	15:30:06.500	60		290.00
			50	290.00
			60	290.00
			10	290.00
11/12/2025	15:26:50.613	10		290.45
			10	290.45
			10	290.45
11/12/2025	15:25:00.331	47		289.30
			47	289.30
			47	289.30
11/12/2025	15:22:58.057	1		289.50
			1	289.50
			1	289.50
11/12/2025	15:17:08.465	5		289.70
			5	289.70
			5	289.70
11/12/2025	15:16:48.764	11		289.70
			11	289.70
			11	289.70
11/12/2025	15:15:48.019	23		289.30
			23	289.30
			23	289.30
11/12/2025	15:15:05.215	15		289.10
			15	289.10
			15	289.10
11/12/2025	15:13:47.550	35		289.50
			35	289.50
			35	289.50
11/12/2025	15:12:23.685	3		289.70
			3	289.70
			3	289.70
11/12/2025	15:07:04.125	100		289.60
			100	289.60
			100	289.60
11/12/2025	15:06:31.253	47		288.90
			14	288.90
			20	288.90
			47	288.90
			13	288.90
11/12/2025	15:06:31.088	97		288.90
			2	288.90
			95	288.90
			97	288.90
11/12/2025	15:06:31.053	155		289.10
			155	289.10
			100	289.10
			5	289.10
			50	289.10
11/12/2025	15:05:03.568	80		289.45
			80	289.45
			80	289.45
11/12/2025	15:05:03.463	80		289.45
			21	289.45
			20	289.45
			80	289.45
			34	289.45
			5	289.45
11/12/2025	15:05:03.243	96		290.00
			10	290.00
			96	290.00
			1	290.00
			30	290.00
			10	290.00
			2	290.00
			33	290.00
			10	290.00
11/12/2025	15:04:54.643	30		290.05
			30	290.05
			30	290.05
11/12/2025	15:04:54.603	10		290.80
			10	290.80
			10	290.80
11/12/2025	15:04:00.700	9		291.00
			4	291.00
			9	291.00
			5	291.00
11/12/2025	14:59:10.438	7		291.55
			7	291.55
			7	291.55
11/12/2025	14:58:53.723	40		291.55
			40	291.55
			40	291.55
11/12/2025	14:58:14.384	40		292.00
			40	292.00
			40	292.00
11/12/2025	14:58:06.490	10		292.60
			10	292.60
			10	292.60
11/12/2025	14:52:16.263	18		292.65
			18	292.65
			18	292.65
11/12/2025	14:52:16.229	80		292.65
			80	292.65
			80	292.65
11/12/2025	14:51:02.516	50		293.25
			50	293.25
			50	293.25
11/12/2025	14:50:54.928	15		293.30
			15	293.30
			15	293.30
11/12/2025	14:48:56.261	100		293.00
			100	293.00
			100	293.00
11/12/2025	14:48:25.230	9		292.90
			9	292.90
			9	292.90
11/12/2025	14:48:08.114	9		292.90
			9	292.90
			9	292.90
11/12/2025	14:41:02.181	2		292.75
			2	292.75
			2	292.75
11/12/2025	14:40:09.569	71		292.65
			71	292.65
			71	292.65
11/12/2025	14:39:51.931	80		292.65
			80	292.65
			80	292.65
11/12/2025	14:38:24.931	1		292.65
			1	292.65
			1	292.65
11/12/2025	14:38:11.323	5		292.90
			5	292.90
			5	292.90
11/12/2025	14:37:35.811	50		292.85
			50	292.85
			50	292.85
11/12/2025	14:34:30.052	5		293.05
			5	293.05
			5	293.05
11/12/2025	14:34:17.526	50		292.75
			50	292.75
			50	292.75
11/12/2025	14:30:58.138	10		293.15
			10	293.15
			10	293.15
11/12/2025	14:30:03.428	50		293.15
			50	293.15
			50	293.15
11/12/2025	14:28:33.421	30		293.15
			30	293.15
			30	293.15
11/12/2025	14:27:56.448	30		293.05
			30	293.05
			30	293.05
11/12/2025	14:27:11.291	30		293.05
			30	293.05
			30	293.05
11/12/2025	14:24:54.711	2		292.85
			2	292.85
			2	292.85
11/12/2025	14:24:43.627	6		292.85
			6	292.85
			6	292.85
11/12/2025	14:24:09.841	5		293.20
			5	293.20
			5	293.20
11/12/2025	14:24:03.489	5		293.25
			5	293.25
			5	293.25
11/12/2025	14:23:00.357	50		293.70
			50	293.70
			50	293.70
11/12/2025	14:22:34.149	100		292.70
			100	292.70
			100	292.70
11/12/2025	14:18:43.361	40		293.90
			40	293.90
			40	293.90
11/12/2025	14:18:39.992	80		293.95
			80	293.95
			80	293.95
11/12/2025	14:17:09.098	4		294.10
			4	294.10
			4	294.10
11/12/2025	14:10:12.254	3		294.20
			3	294.20
			3	294.20
11/12/2025	14:09:22.621	1		294.20
			1	294.20
			1	294.20
11/12/2025	14:04:00.239	17		294.45
			17	294.45
			17	294.45
11/12/2025	14:01:53.770	3		294.55
			3	294.55
			3	294.55
11/12/2025	13:59:53.439	15		294.05
			15	294.05
			15	294.05
11/12/2025	13:57:22.212	6		294.20
			6	294.20
			6	294.20
11/12/2025	13:56:40.316	80		294.25
			80	294.25
			80	294.25
11/12/2025	13:56:16.011	20		294.15
			20	294.15
			20	294.15

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: 1 604.00
Ask: 1 608.00
Volume: 43 847
0.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice