Tradegate Exchange

Oracle Corp.

644

561

258.20

Date	Time	Volume	Order Volume	Price
14/10/2025	21:59:47.506	23		258.20
			23	258.20
			23	258.20
14/10/2025	21:57:07.388	3		257.75
			3	257.75
			3	257.75
14/10/2025	21:56:27.376	93		257.00
			93	257.00
			93	257.00
14/10/2025	21:54:28.358	241		257.90
			241	257.90
			241	257.90
14/10/2025	21:47:13.950	16		257.05
			16	257.05
			16	257.05
14/10/2025	21:44:28.421	40		256.70
			40	256.70
			40	256.70
14/10/2025	21:41:34.743	40		257.50
			40	257.50
			40	257.50
14/10/2025	21:37:43.224	10		258.00
			10	258.00
			10	258.00
14/10/2025	21:36:54.174	6		259.00
			6	259.00
			6	259.00
14/10/2025	21:35:48.049	8		259.30
			8	259.30
			8	259.30
14/10/2025	21:31:05.412	10		259.05
			10	259.05
			10	259.05
14/10/2025	21:28:12.953	12		260.05
			12	260.05
			12	260.05
14/10/2025	21:26:06.938	25		259.45
			25	259.45
			25	259.45
14/10/2025	21:23:25.538	10		260.00
			10	260.00
			10	260.00
14/10/2025	21:21:28.194	10		260.00
			10	260.00
			10	260.00
14/10/2025	21:20:51.574	5		259.15
			5	259.15
			5	259.15
14/10/2025	21:16:03.403	7		259.50
			7	259.50
			7	259.50
14/10/2025	21:09:27.627	8		259.50
			8	259.50
			8	259.50
14/10/2025	21:08:38.353	150		259.45
			150	259.45
			150	259.45
14/10/2025	21:01:04.341	30		259.50
			30	259.50
			30	259.50
14/10/2025	20:59:08.522	16		259.40
			16	259.40
			16	259.40
14/10/2025	20:55:34.825	10		260.35
			10	260.35
			10	260.35
14/10/2025	20:51:28.037	1		260.50
			1	260.50
			1	260.50
14/10/2025	20:49:44.163	3		259.60
			3	259.60
			3	259.60
14/10/2025	20:49:24.169	49		260.05
			49	260.05
			49	260.05
14/10/2025	20:49:15.174	3		260.10
			3	260.10
			3	260.10
14/10/2025	20:48:27.979	1		260.15
			1	260.15
			1	260.15
14/10/2025	20:47:14.012	1		260.05
			1	260.05
			1	260.05
14/10/2025	20:40:36.281	4		259.65
			4	259.65
			4	259.65
14/10/2025	20:37:04.754	67		260.05
			67	260.05
			67	260.05
14/10/2025	20:31:21.366	2		260.45
			2	260.45
			2	260.45
14/10/2025	20:25:34.324	1		260.05
			1	260.05
			1	260.05
14/10/2025	20:18:15.827	6		259.85
			6	259.85
			6	259.85
14/10/2025	20:18:10.779	76		259.85
			76	259.85
			76	259.85
14/10/2025	20:15:38.615	1		260.20
			1	260.20
			1	260.20
14/10/2025	20:09:48.386	15		259.10
			15	259.10
			15	259.10
14/10/2025	20:09:37.399	10		259.15
			10	259.15
			10	259.15
14/10/2025	20:06:48.716	20		259.25
			20	259.25
			20	259.25
14/10/2025	20:05:16.507	50		259.05
			50	259.05
			50	259.05
14/10/2025	20:04:34.476	30		259.35
			30	259.35
			30	259.35
14/10/2025	20:03:59.141	23		260.00
			23	260.00
			23	260.00
14/10/2025	20:03:43.720	5		259.40
			5	259.40
			5	259.40
14/10/2025	19:53:04.274	4		260.60
			4	260.60
			4	260.60
14/10/2025	19:38:04.904	17		260.75
			17	260.75
			17	260.75
14/10/2025	19:35:30.873	4		260.75
			4	260.75
			4	260.75
14/10/2025	19:35:09.055	24		260.10
			24	260.10
			24	260.10
14/10/2025	19:25:01.813	14		261.35
			14	261.35
			14	261.35
14/10/2025	19:20:20.355	20		260.60
			20	260.60
			20	260.60
14/10/2025	19:19:58.700	17		261.20
			17	261.20
			17	261.20
14/10/2025	19:19:47.043	16		260.55
			16	260.55
			16	260.55
14/10/2025	19:19:05.944	11		260.90
			11	260.90
			11	260.90
14/10/2025	19:16:12.779	4		261.15
			4	261.15
			4	261.15
14/10/2025	19:15:24.648	1		261.50
			1	261.50
			1	261.50
14/10/2025	19:14:58.300	500		260.90
			500	260.90
			500	260.90
14/10/2025	19:14:43.783	300		260.90
			300	260.90
			300	260.90
14/10/2025	19:14:02.459	150		261.00
			150	261.00
			150	261.00
14/10/2025	19:13:20.991	5		261.50
			5	261.50
			5	261.50
14/10/2025	19:09:30.152	4		261.15
			4	261.15
			4	261.15
14/10/2025	19:05:11.374	12		259.90
			12	259.90
			12	259.90
14/10/2025	19:00:00.713	1		260.15
			1	260.15
			1	260.15
14/10/2025	19:00:00.588	12		260.85
			12	260.85
			12	260.85
14/10/2025	18:59:01.135	1		261.00
			1	261.00
			1	261.00
14/10/2025	18:58:20.086	5		260.55
			5	260.55
			5	260.55
14/10/2025	18:57:24.125	5		260.90
			5	260.90
			5	260.90
14/10/2025	18:53:20.022	60		261.90
			60	261.90
			60	261.90
14/10/2025	18:51:19.739	4		261.90
			4	261.90
			4	261.90
14/10/2025	18:50:07.946	9		261.95
			9	261.95
			9	261.95
14/10/2025	18:45:29.078	11		261.90
			11	261.90
			11	261.90
14/10/2025	18:45:13.661	10		261.90
			10	261.90
			10	261.90
14/10/2025	18:44:25.227	25		261.50
			25	261.50
			25	261.50
14/10/2025	18:40:54.301	1		260.95
			1	260.95
			1	260.95
14/10/2025	18:40:38.565	138		260.90
			138	260.90
			138	260.90
14/10/2025	18:38:46.190	1		261.40
			1	261.40
			1	261.40
14/10/2025	18:38:15.503	50		261.45
			50	261.45
			50	261.45
14/10/2025	18:37:40.616	25		261.45
			25	261.45
			25	261.45
14/10/2025	18:37:22.637	50		261.45
			50	261.45
			50	261.45
14/10/2025	18:37:11.229	3		261.45
			3	261.45
			3	261.45
14/10/2025	18:36:31.341	1		261.05
			1	261.05
			1	261.05
14/10/2025	18:35:54.775	30		261.45
			30	261.45
			30	261.45
14/10/2025	18:35:28.463	25		261.45
			25	261.45
			25	261.45
14/10/2025	18:32:49.334	12		261.10
			12	261.10
			12	261.10
14/10/2025	18:25:45.588	1		260.40
			1	260.40
			1	260.40
14/10/2025	18:24:39.629	40		259.90
			40	259.90
			40	259.90
14/10/2025	18:23:56.127	4		260.20
			4	260.20
			4	260.20
14/10/2025	18:23:55.682	50		260.20
			50	260.20
			50	260.20
14/10/2025	18:18:57.895	1		260.25
			1	260.25
			1	260.25
14/10/2025	18:17:26.659	10		259.35
			10	259.35
			10	259.35
14/10/2025	18:15:31.862	10		260.05
			10	260.05
			10	260.05
14/10/2025	18:15:07.299	50		259.85
			40	259.85
			10	259.85
			50	259.85
14/10/2025	18:11:55.967	6		258.75
			6	258.75
			6	258.75
14/10/2025	18:10:04.508	1		259.35
			1	259.35
			1	259.35
14/10/2025	18:06:37.551	18		258.95
			18	258.95
			18	258.95
14/10/2025	18:04:47.537	8		259.00
			8	259.00
			8	259.00
14/10/2025	18:04:28.049	10		259.35
			10	259.35
			10	259.35
14/10/2025	18:00:40.742	1		259.40
			1	259.40
			1	259.40
14/10/2025	18:00:38.593	10		259.40
			10	259.40
			10	259.40
14/10/2025	18:00:05.655	2		258.45
			2	258.45
			2	258.45
14/10/2025	18:00:02.257	5		259.15
			5	259.15
			5	259.15
14/10/2025	17:58:26.581	7		259.70
			7	259.70
			7	259.70
14/10/2025	17:51:52.501	50		260.20
			50	260.20
			50	260.20
14/10/2025	17:48:14.838	7		260.25
			7	260.25
			7	260.25
14/10/2025	17:48:14.232	105		260.30
			105	260.30
			105	260.30
14/10/2025	17:46:41.927	10		260.00
			10	260.00
			10	260.00
14/10/2025	17:45:46.568	98		259.50
			98	259.50
			98	259.50
14/10/2025	17:45:13.668	28		259.50
			28	259.50
			28	259.50
14/10/2025	17:44:11.705	11		259.40
			11	259.40
			11	259.40
14/10/2025	17:42:48.696	5		259.10
			5	259.10
			5	259.10
14/10/2025	17:41:18.137	1		258.10
			1	258.10
			1	258.10
14/10/2025	17:35:05.123	130		258.50
			130	258.50
			130	258.50
14/10/2025	17:34:15.391	10		258.20
			10	258.20
			10	258.20
14/10/2025	17:33:13.968	39		257.55
			39	257.55
			39	257.55
14/10/2025	17:27:43.537	40		257.10
			40	257.10
			40	257.10
14/10/2025	17:26:34.979	9		256.55
			9	256.55
			9	256.55
14/10/2025	17:24:33.358	86		256.30
			86	256.30
			86	256.30
14/10/2025	17:24:09.658	4		256.20
			4	256.20
			4	256.20
14/10/2025	17:18:45.574	30		255.85
			30	255.85
			30	255.85
14/10/2025	17:15:41.821	30		256.00
			30	256.00
			30	256.00
14/10/2025	17:14:34.264	35		256.05
			35	256.05
			35	256.05
14/10/2025	17:13:31.542	2		255.75
			2	255.75
			2	255.75
14/10/2025	17:10:13.373	3		255.50
			3	255.50
			3	255.50
14/10/2025	17:09:56.608	20		255.85
			20	255.85
			20	255.85
14/10/2025	17:09:45.189	1		255.85
			1	255.85
			1	255.85
14/10/2025	17:09:23.486	150		255.85
			150	255.85
			150	255.85
14/10/2025	17:08:30.644	50		256.25
			50	256.25
			50	256.25
14/10/2025	17:07:40.844	40		256.20
			40	256.20
			40	256.20
14/10/2025	17:07:27.232	6		256.00
			6	256.00
			6	256.00
14/10/2025	17:01:57.215	2		255.15
			2	255.15
			2	255.15
14/10/2025	16:58:32.734	1		254.70
			1	254.70
			1	254.70
14/10/2025	16:56:17.048	10		254.65
			10	254.65
			10	254.65
14/10/2025	16:56:08.701	11		254.60
			11	254.60
			11	254.60
14/10/2025	16:55:17.950	50		254.60
			50	254.60
			50	254.60
14/10/2025	16:55:06.546	39		254.90
			39	254.90
			39	254.90
14/10/2025	16:53:53.234	15		254.10
			15	254.10
			15	254.10
14/10/2025	16:52:07.801	138		254.50
			138	254.50
			138	254.50
14/10/2025	16:51:44.589	3		254.85
			3	254.85
			3	254.85
14/10/2025	16:50:55.388	6		254.80
			6	254.80
			6	254.80
14/10/2025	16:50:54.549	15		255.20
			15	255.20
			15	255.20
14/10/2025	16:50:13.071	8		255.10
			8	255.10
			8	255.10
14/10/2025	16:47:57.586	40		255.50
			40	255.50
			40	255.50
14/10/2025	16:44:23.096	2		255.80
			2	255.80
			2	255.80
14/10/2025	16:43:34.706	10		255.70
			10	255.70
			10	255.70
14/10/2025	16:42:21.039	20		255.80
			20	255.80
			20	255.80
14/10/2025	16:39:25.418	25		255.70
			25	255.70
			25	255.70
14/10/2025	16:39:22.337	6		255.70
			6	255.70
			6	255.70
14/10/2025	16:39:07.484	19		255.75
			19	255.75
			19	255.75
14/10/2025	16:38:23.360	4		255.70
			4	255.70
			4	255.70
14/10/2025	16:37:47.520	60		255.60
			60	255.60
			60	255.60
14/10/2025	16:36:40.164	10		255.45
			10	255.45
			10	255.45
14/10/2025	16:35:57.199	8		255.50
			8	255.50
			8	255.50
14/10/2025	16:34:07.671	30		254.80
			30	254.80
			30	254.80
14/10/2025	16:33:30.216	10		255.40
			10	255.40
			10	255.40
14/10/2025	16:33:12.676	86		255.30
			86	255.30
			86	255.30
14/10/2025	16:31:19.205	7		255.50
			7	255.50
			7	255.50
14/10/2025	16:30:56.021	25		255.80
			25	255.80
			25	255.80
14/10/2025	16:29:12.649	25		256.85
			25	256.85
			25	256.85
14/10/2025	16:23:19.647	80		256.60
			80	256.60
			80	256.60
14/10/2025	16:22:17.294	10		256.50
			10	256.50
			10	256.50
14/10/2025	16:22:16.379	12		256.55
			12	256.55
			12	256.55
14/10/2025	16:20:49.999	24		256.25
			24	256.25
			24	256.25
14/10/2025	16:20:39.558	2		256.25
			2	256.25
			2	256.25
14/10/2025	16:20:36.431	6		256.25
			6	256.25
			6	256.25
14/10/2025	16:20:27.463	300		256.00
			300	256.00
			300	256.00
14/10/2025	16:18:27.530	50		255.95
			50	255.95
			50	255.95
14/10/2025	16:16:21.060	132		255.50
			132	255.50
			132	255.50
14/10/2025	16:15:28.957	21		256.05
			21	256.05
			21	256.05
14/10/2025	16:13:29.872	5		256.15
			5	256.15
			5	256.15
14/10/2025	16:13:08.751	80		256.25
			80	256.25
			80	256.25
14/10/2025	16:12:25.921	4		255.90
			4	255.90
			4	255.90
14/10/2025	16:11:44.247	19		255.95
			19	255.95
			19	255.95
14/10/2025	16:11:11.319	8		255.25
			8	255.25
			8	255.25
14/10/2025	16:10:56.895	62		255.35
			62	255.35
			62	255.35
14/10/2025	16:10:06.244	10		255.35
			10	255.35
			10	255.35
14/10/2025	16:09:54.151	10		255.40
			10	255.40
			10	255.40
14/10/2025	16:07:40.697	50		256.30
			50	256.30
			50	256.30
14/10/2025	16:07:26.863	150		256.40
			150	256.40
			150	256.40
14/10/2025	16:05:06.321	3		256.40
			3	256.40
			3	256.40
14/10/2025	16:04:56.516	2		256.30
			2	256.30
			2	256.30
14/10/2025	16:01:11.041	3		255.00
			3	255.00
			3	255.00
14/10/2025	16:00:03.277	1		254.90
			1	254.90
			1	254.90
14/10/2025	16:00:01.480	5		255.05
			5	255.05
			5	255.05
14/10/2025	15:59:44.041	25		254.95
			25	254.95
			25	254.95
14/10/2025	15:59:33.410	7		254.95
			7	254.95
			7	254.95
14/10/2025	15:58:29.109	2		254.30
			2	254.30
			2	254.30
14/10/2025	15:58:12.176	10		254.80
			10	254.80
			10	254.80
14/10/2025	15:58:03.342	13		255.00
			13	255.00
			13	255.00
14/10/2025	15:57:57.015	1		254.85
			1	254.85
			1	254.85
14/10/2025	15:57:41.887	10		255.45
			10	255.45
			10	255.45
14/10/2025	15:57:29.890	1		255.55
			1	255.55
			1	255.55
14/10/2025	15:56:06.494	40		255.10
			40	255.10
			40	255.10
14/10/2025	15:55:34.912	10		255.50
			10	255.50
			10	255.50
14/10/2025	15:54:59.810	1		255.65
			1	255.65
			1	255.65
14/10/2025	15:54:49.460	300		255.70
			300	255.70
			300	255.70
14/10/2025	15:54:37.012	1		255.60
			1	255.60
			1	255.60
14/10/2025	15:54:19.286	10		255.75
			10	255.75
			10	255.75
14/10/2025	15:54:15.667	4		255.80
			4	255.80
			4	255.80
14/10/2025	15:52:33.699	12		255.05
			12	255.05
			12	255.05
14/10/2025	15:52:33.105	20		255.05
			20	255.05
			20	255.05
14/10/2025	15:52:09.882	10		253.90
			10	253.90
			10	253.90
14/10/2025	15:51:56.448	20		254.25
			20	254.25
			20	254.25
14/10/2025	15:51:12.047	4		254.60
			4	254.60
			4	254.60
14/10/2025	15:51:09.892	4		254.55
			4	254.55
			4	254.55
14/10/2025	15:49:43.364	3		254.35
			3	254.35
			3	254.35
14/10/2025	15:49:18.829	40		255.25
			40	255.25
			40	255.25
14/10/2025	15:49:15.712	370		255.10
			370	255.10
			370	255.10
14/10/2025	15:49:15.510	4		255.15
			4	255.15
			4	255.15
14/10/2025	15:49:04.136	1		255.10
			1	255.10
			1	255.10
14/10/2025	15:48:47.937	8		255.25
			8	255.25
			8	255.25
14/10/2025	15:48:34.958	1		254.90
			1	254.90
			1	254.90
14/10/2025	15:48:23.402	150		254.85
			150	254.85
			150	254.85
14/10/2025	15:48:18.900	20		254.95
			20	254.95
			20	254.95
14/10/2025	15:47:44.661	10		254.55
			10	254.55
			10	254.55
14/10/2025	15:47:26.423	10		254.50
			10	254.50
			10	254.50
14/10/2025	15:46:36.990	132		255.00
			132	255.00
			132	255.00
14/10/2025	15:45:36.989	1		253.80
			1	253.80
			1	253.80
14/10/2025	15:44:42.303	3		252.75
			3	252.75
			3	252.75
14/10/2025	15:44:24.088	30		252.35
			30	252.35
			30	252.35
14/10/2025	15:44:08.091	1		252.80
			1	252.80
			1	252.80
14/10/2025	15:43:53.802	1		252.05
			1	252.05
			1	252.05
14/10/2025	15:43:49.214	10		252.50
			10	252.50
			10	252.50
14/10/2025	15:43:46.832	39		252.55
			39	252.55
			39	252.55
14/10/2025	15:43:43.628	109		252.60
			6	252.60
			3	252.60
			109	252.60
			100	252.60
14/10/2025	15:43:31.567	16		252.65
			16	252.65
			16	252.65
14/10/2025	15:43:26.741	13		252.80
			10	252.80
			3	252.80
			13	252.80
14/10/2025	15:43:20.462	15		252.85
			15	252.85
			10	252.85
			5	252.85
14/10/2025	15:43:20.345	40		252.85
			40	252.85
			23	252.85
			2	252.85
			2	252.85
			1	252.85
			2	252.85
			10	252.85
14/10/2025	15:43:16.191	2		253.55
			2	253.55
			2	253.55
14/10/2025	15:42:57.041	10		254.00
			10	254.00
			10	254.00
14/10/2025	15:42:03.396	10		256.00
			10	256.00
			10	256.00
14/10/2025	15:41:15.909	4		256.25
			4	256.25
			4	256.25
14/10/2025	15:41:10.207	5		256.30
			5	256.30
			5	256.30
14/10/2025	15:40:59.137	14		256.30
			14	256.30
			14	256.30
14/10/2025	15:40:58.721	16		256.30
			16	256.30
			16	256.30
14/10/2025	15:40:58.471	23		256.25
			23	256.25
			23	256.25
14/10/2025	15:39:35.381	3		256.05
			3	256.05
			3	256.05
14/10/2025	15:39:33.539	5		256.55
			5	256.55
			5	256.55
14/10/2025	15:38:40.683	5		255.20
			5	255.20
			5	255.20
14/10/2025	15:38:14.765	1		254.85
			1	254.85
			1	254.85
14/10/2025	15:38:06.554	150		254.90
			150	254.90
			150	254.90
14/10/2025	15:37:51.102	15		255.10
			15	255.10
			15	255.10
14/10/2025	15:37:47.416	95		254.45
			95	254.45
			80	254.45
			15	254.45
14/10/2025	15:37:47.196	87		255.00
			20	255.00
			20	255.00
			6	255.00
			2	255.00
			3	255.00
			2	255.00
			15	255.00
			4	255.00
			5	255.00
			87	255.00
			10	255.00
14/10/2025	15:37:47.146	10		255.15
			10	255.15
			10	255.15
14/10/2025	15:36:55.704	98		255.65
			98	255.65
			98	255.65
14/10/2025	15:36:54.742	15		255.90
			15	255.90
			15	255.90
14/10/2025	15:36:54.122	20		256.00
			20	256.00
			20	256.00
14/10/2025	15:36:46.622	50		256.05
			50	256.05
			50	256.05
14/10/2025	15:36:32.564	41		256.05
			41	256.05
			21	256.05
			20	256.05
14/10/2025	15:36:32.527	1		256.05
			1	256.05
			1	256.05
14/10/2025	15:35:59.676	25		257.20
			25	257.20
			25	257.20
14/10/2025	15:35:45.014	119		256.95
			119	256.95
			119	256.95
14/10/2025	15:35:44.929	81		256.95
			81	256.95
			81	256.95
14/10/2025	15:34:59.478	100		257.75
			100	257.75
			100	257.75
14/10/2025	15:34:59.409	6		257.75
			6	257.75
			6	257.75
14/10/2025	15:34:59.305	47		258.00
			25	258.00
			17	258.00
			47	258.00
			5	258.00
14/10/2025	15:34:42.413	19		258.60
			19	258.60
			19	258.60
14/10/2025	15:34:30.073	72		258.75
			72	258.75
			67	258.75
			5	258.75
14/10/2025	15:34:29.547	84		259.35
			84	259.35
			84	259.35
14/10/2025	15:33:56.645	4		259.45
			4	259.45
			4	259.45
14/10/2025	15:29:28.144	50		260.85
			50	260.85
			50	260.85
14/10/2025	15:28:56.894	20		260.60
			20	260.60
			20	260.60
14/10/2025	15:27:08.894	20		261.00
			20	261.00
			20	261.00
14/10/2025	15:23:08.541	7		261.65
			7	261.65
			7	261.65
14/10/2025	15:22:52.653	100		261.70
			100	261.70
			100	261.70
14/10/2025	15:22:33.561	4		261.70
			4	261.70
			4	261.70
14/10/2025	15:21:32.865	100		261.05
			100	261.05
			100	261.05
14/10/2025	15:20:42.351	25		261.75
			25	261.75
			25	261.75
14/10/2025	15:18:17.874	8		261.45
			8	261.45
			8	261.45
14/10/2025	15:18:14.012	8		261.75
			8	261.75
			8	261.75
14/10/2025	15:17:14.850	130		261.40
			130	261.40
			130	261.40
14/10/2025	15:17:07.677	4		261.80
			4	261.80
			4	261.80
14/10/2025	15:15:29.684	5		261.60
			5	261.60
			5	261.60
14/10/2025	15:10:16.676	6		262.70
			6	262.70
			6	262.70
14/10/2025	15:06:41.313	1		262.70
			1	262.70
			1	262.70
14/10/2025	15:04:20.993	19		262.85
			19	262.85
			19	262.85
14/10/2025	15:01:15.586	1		262.90
			1	262.90
			1	262.90
14/10/2025	15:00:08.838	3		262.95
			3	262.95
			3	262.95
14/10/2025	15:00:05.484	30		262.95
			30	262.95
			30	262.95
14/10/2025	14:58:10.542	10		262.95
			10	262.95
			10	262.95
14/10/2025	14:49:38.570	2		262.85
			2	262.85
			2	262.85
14/10/2025	14:49:00.808	2		262.60
			2	262.60
			2	262.60
14/10/2025	14:47:39.147	1		262.75
			1	262.75
			1	262.75
14/10/2025	14:46:24.512	2		262.45
			2	262.45
			2	262.45
14/10/2025	14:44:57.213	2		262.70
			2	262.70
			2	262.70
14/10/2025	14:44:30.869	18		262.75
			18	262.75
			18	262.75
14/10/2025	14:40:53.472	25		262.90
			25	262.90
			25	262.90
14/10/2025	14:39:00.678	2		262.80
			2	262.80
			2	262.80
14/10/2025	14:29:09.003	83		263.95
			83	263.95
			83	263.95
14/10/2025	14:28:44.318	1		264.10
			1	264.10
			1	264.10
14/10/2025	14:26:22.727	4		263.90
			4	263.90
			4	263.90
14/10/2025	14:26:15.835	2		263.90
			2	263.90
			2	263.90
14/10/2025	14:26:14.026	8		263.90
			8	263.90
			8	263.90
14/10/2025	14:26:02.558	46		263.90
			46	263.90
			46	263.90
14/10/2025	14:25:10.309	83		263.90
			83	263.90
			83	263.90
14/10/2025	14:25:09.605	83		263.90
			83	263.90
			83	263.90
14/10/2025	14:25:08.904	9		263.90
			9	263.90
			9	263.90
14/10/2025	14:24:04.212	10		263.50
			10	263.50
			10	263.50
14/10/2025	14:23:20.455	13		263.55
			13	263.55
			13	263.55
14/10/2025	14:21:46.068	130		263.50
			130	263.50
			130	263.50
14/10/2025	14:21:22.421	38		263.55
			38	263.55
			38	263.55
14/10/2025	14:20:15.556	25		263.20
			25	263.20
			25	263.20
14/10/2025	14:19:07.470	3		263.05
			3	263.05
			3	263.05
14/10/2025	14:18:43.836	3		262.65
			3	262.65
			3	262.65
14/10/2025	14:18:34.059	1		263.05
			1	263.05
			1	263.05
14/10/2025	14:17:24.918	20		262.95
			20	262.95
			20	262.95
14/10/2025	14:17:00.582	22		262.80
			22	262.80
			22	262.80
14/10/2025	14:16:51.971	20		262.80
			20	262.80
			20	262.80
14/10/2025	14:15:24.888	1		262.80
			1	262.80
			1	262.80
14/10/2025	14:15:19.234	3		262.80
			3	262.80
			3	262.80
14/10/2025	14:14:18.838	40		262.85
			40	262.85
			40	262.85
14/10/2025	14:12:14.890	100		262.65
			100	262.65
			100	262.65
14/10/2025	14:09:59.607	25		262.50
			25	262.50
			25	262.50
14/10/2025	14:08:10.498	4		262.10
			4	262.10
			4	262.10
14/10/2025	14:05:54.369	1		262.00
			1	262.00
			1	262.00
14/10/2025	14:04:44.501	20		261.50
			20	261.50
			20	261.50
14/10/2025	14:03:07.181	5		262.05
			5	262.05
			5	262.05
14/10/2025	14:02:53.580	20		262.15
			20	262.15
			20	262.15
14/10/2025	13:57:26.914	5		262.05
			5	262.05
			5	262.05
14/10/2025	13:47:31.924	60		262.05
			60	262.05
			60	262.05
14/10/2025	13:40:20.870	1		262.25
			1	262.25
			1	262.25
14/10/2025	13:38:25.817	39		262.15
			39	262.15
			39	262.15
14/10/2025	13:37:33.677	6		261.85
			6	261.85
			6	261.85
14/10/2025	13:33:36.126	20		261.50
			20	261.50
			20	261.50
14/10/2025	13:32:13.584	50		261.50
			50	261.50
			50	261.50
14/10/2025	13:27:58.513	27		261.85
			27	261.85
			27	261.85
14/10/2025	13:25:00.963	1		262.05
			1	262.05
			1	262.05
14/10/2025	13:24:16.246	1		261.55
			1	261.55
			1	261.55

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: 1 833.00
Ask: 1 836.00
Volume: 69 516
-2.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice