Tradegate Exchange

Oracle Corp.

894

666

156.26

Date	Time	Volume	Order Volume	Price
15/12/2025	16:07:46.607	10		156.26
			10	156.26
			10	156.26
15/12/2025	16:07:36.825	50		156.24
			50	156.24
			50	156.24
15/12/2025	16:06:20.037	10		156.06
			10	156.06
			10	156.06
15/12/2025	16:06:06.225	5		156.34
			5	156.34
			5	156.34
15/12/2025	16:05:32.983	14		156.02
			14	156.02
			14	156.02
15/12/2025	16:05:25.446	60		155.82
			60	155.82
			60	155.82
15/12/2025	16:05:19.816	100		155.80
			100	155.80
			100	155.80
15/12/2025	16:05:12.543	100		155.54
			100	155.54
			100	155.54
15/12/2025	16:05:10.853	2		155.74
			2	155.74
			2	155.74
15/12/2025	16:05:02.513	100		155.42
			100	155.42
			100	155.42
15/12/2025	16:04:54.990	5		155.68
			5	155.68
			5	155.68
15/12/2025	16:04:19.828	12		155.48
			12	155.48
			12	155.48
15/12/2025	16:02:30.613	5		154.94
			5	154.94
			5	154.94
15/12/2025	16:01:50.835	100		155.00
			65	155.00
			100	155.00
			15	155.00
			20	155.00
15/12/2025	16:01:50.249	10		155.06
			10	155.06
			10	155.06
15/12/2025	16:01:31.927	3		155.06
			3	155.06
			3	155.06
15/12/2025	16:01:21.964	8		155.38
			8	155.38
			8	155.38
15/12/2025	16:01:02.134	1		155.02
			1	155.02
			1	155.02
15/12/2025	16:00:41.028	7		154.46
			7	154.46
			7	154.46
15/12/2025	16:00:28.976	3		154.60
			3	154.60
			3	154.60
15/12/2025	16:00:27.814	40		154.60
			40	154.60
			40	154.60
15/12/2025	16:00:22.484	108		154.58
			108	154.58
			108	154.58
15/12/2025	16:00:07.373	30		154.60
			20	154.60
			30	154.60
			10	154.60
15/12/2025	16:00:00.962	3		154.80
			3	154.80
			3	154.80
15/12/2025	15:59:44.176	33		154.82
			33	154.82
			33	154.82
15/12/2025	15:59:27.343	1		154.90
			1	154.90
			1	154.90
15/12/2025	15:59:16.596	10		155.06
			10	155.06
			10	155.06
15/12/2025	15:59:14.443	160		155.00
			160	155.00
			160	155.00
15/12/2025	15:58:51.211	30		154.62
			30	154.62
			30	154.62
15/12/2025	15:58:47.189	3		154.62
			3	154.62
			3	154.62
15/12/2025	15:58:29.819	100		154.68
			100	154.68
			100	154.68
15/12/2025	15:58:16.958	1		154.74
			1	154.74
			1	154.74
15/12/2025	15:58:10.638	6		154.68
			6	154.68
			6	154.68
15/12/2025	15:57:53.978	254		154.66
			254	154.66
			254	154.66
15/12/2025	15:57:38.122	11		154.64
			11	154.64
			11	154.64
15/12/2025	15:57:38.077	30		154.64
			30	154.64
			30	154.64
15/12/2025	15:57:37.996	75		154.80
			10	154.80
			75	154.80
			50	154.80
			15	154.80
15/12/2025	15:57:27.382	5		154.90
			5	154.90
			5	154.90
15/12/2025	15:57:25.739	145		155.00
			145	155.00
			2	155.00
			18	155.00
			100	155.00
			25	155.00
15/12/2025	15:57:25.523	10		155.04
			10	155.04
			10	155.04
15/12/2025	15:57:16.155	6		155.14
			6	155.14
			6	155.14
15/12/2025	15:56:59.981	3		155.04
			3	155.04
			3	155.04
15/12/2025	15:56:48.382	46		155.08
			46	155.08
			46	155.08
15/12/2025	15:56:47.805	1		155.28
			1	155.28
			1	155.28
15/12/2025	15:56:44.255	8		155.24
			8	155.24
			8	155.24
15/12/2025	15:56:39.636	5		155.02
			5	155.02
			5	155.02
15/12/2025	15:55:58.664	6		155.12
			6	155.12
			6	155.12
15/12/2025	15:55:34.944	5		155.40
			5	155.40
			5	155.40
15/12/2025	15:54:59.286	10		155.56
			10	155.56
			10	155.56
15/12/2025	15:54:57.777	25		155.56
			25	155.56
			25	155.56
15/12/2025	15:54:36.807	52		155.22
			52	155.22
			52	155.22
15/12/2025	15:53:56.439	10		155.00
			10	155.00
			10	155.00
15/12/2025	15:53:23.486	32		155.04
			32	155.04
			32	155.04
15/12/2025	15:52:49.547	299		154.82
			30	154.82
			20	154.82
			33	154.82
			57	154.82
			256	154.82
			40	154.82
			50	154.82
			58	154.82
			10	154.82
			14	154.82
			20	154.82
			10	154.82
15/12/2025	15:52:43.511	643		155.00
			5	155.00
			5	155.00
			2	155.00
			200	155.00
			32	155.00
			19	155.00
			2	155.00
			16	155.00
			2	155.00
			35	155.00
			3	155.00
			643	155.00
			100	155.00
			15	155.00
			10	155.00
			8	155.00
			4	155.00
			2	155.00
			2	155.00
			10	155.00
			12	155.00
			50	155.00
			20	155.00
			5	155.00
			17	155.00
			5	155.00
			5	155.00
			12	155.00
			5	155.00
			40	155.00
15/12/2025	15:52:28.140	20		155.10
			20	155.10
			20	155.10
15/12/2025	15:52:18.872	7		155.60
			7	155.60
			7	155.60
15/12/2025	15:52:09.734	500		155.50
			500	155.50
			500	155.50
15/12/2025	15:52:09.029	10		155.30
			9	155.30
			10	155.30
			1	155.30
15/12/2025	15:52:08.956	14		155.54
			10	155.54
			14	155.54
			4	155.54
15/12/2025	15:52:08.860	15		155.56
			15	155.56
			15	155.56
15/12/2025	15:51:58.897	60		155.78
			60	155.78
			57	155.78
			3	155.78
15/12/2025	15:51:36.213	8		156.02
			8	156.02
			8	156.02
15/12/2025	15:51:29.846	39		156.32
			39	156.32
			39	156.32
15/12/2025	15:51:28.892	20		156.28
			20	156.28
			20	156.28
15/12/2025	15:50:12.875	10		156.16
			10	156.16
			10	156.16
15/12/2025	15:50:11.284	6		156.16
			6	156.16
			6	156.16
15/12/2025	15:49:54.408	1		156.22
			1	156.22
			1	156.22
15/12/2025	15:49:48.021	50		156.16
			50	156.16
			50	156.16
15/12/2025	15:49:34.131	32		156.22
			32	156.22
			32	156.22
15/12/2025	15:47:45.777	60		155.66
			60	155.66
			60	155.66
15/12/2025	15:47:38.439	1		155.64
			1	155.64
			1	155.64
15/12/2025	15:47:36.933	7		155.68
			7	155.68
			7	155.68
15/12/2025	15:47:19.780	1		155.88
			1	155.88
			1	155.88
15/12/2025	15:47:17.790	3		155.92
			3	155.92
			3	155.92
15/12/2025	15:47:16.284	26		156.02
			26	156.02
			26	156.02
15/12/2025	15:47:09.690	5		156.02
			5	156.02
			5	156.02
15/12/2025	15:47:07.401	7		156.00
			7	156.00
			7	156.00
15/12/2025	15:46:53.036	1		155.92
			1	155.92
			1	155.92
15/12/2025	15:46:50.432	100		155.96
			100	155.96
			100	155.96
15/12/2025	15:46:05.389	15		155.92
			15	155.92
			15	155.92
15/12/2025	15:45:31.391	100		156.12
			100	156.12
			100	156.12
15/12/2025	15:45:30.953	249		155.86
			249	155.86
			249	155.86
15/12/2025	15:45:30.684	129		156.00
			3	156.00
			10	156.00
			5	156.00
			11	156.00
			4	156.00
			25	156.00
			10	156.00
			10	156.00
			1	156.00
			3	156.00
			129	156.00
			7	156.00
			10	156.00
			30	156.00
15/12/2025	15:45:26.988	18		156.18
			18	156.18
			18	156.18
15/12/2025	15:45:01.556	58		156.02
			58	156.02
			58	156.02
15/12/2025	15:44:54.532	2		156.10
			2	156.10
			2	156.10
15/12/2025	15:44:48.378	12		156.16
			12	156.16
			12	156.16
15/12/2025	15:44:25.133	150		156.46
			150	156.46
			150	156.46
15/12/2025	15:44:18.731	4		156.38
			4	156.38
			4	156.38
15/12/2025	15:44:17.432	10		156.30
			10	156.30
			10	156.30
15/12/2025	15:43:47.943	300		156.30
			300	156.30
			300	156.30
15/12/2025	15:43:39.256	10		156.20
			10	156.20
			10	156.20
15/12/2025	15:43:29.314	3		156.10
			3	156.10
			3	156.10
15/12/2025	15:43:00.516	5		156.02
			5	156.02
			5	156.02
15/12/2025	15:43:00.448	1		156.02
			1	156.02
			1	156.02
15/12/2025	15:43:00.042	8		156.20
			8	156.20
			8	156.20
15/12/2025	15:42:59.766	11		156.22
			11	156.22
			11	156.22
15/12/2025	15:42:37.369	10		156.50
			10	156.50
			10	156.50
15/12/2025	15:42:37.311	60		156.60
			60	156.60
			60	156.60
15/12/2025	15:42:37.043	1		156.62
			1	156.62
			1	156.62
15/12/2025	15:41:28.558	13		156.86
			13	156.86
			13	156.86
15/12/2025	15:41:22.220	80		156.84
			80	156.84
			80	156.84
15/12/2025	15:41:20.283	38		156.80
			38	156.80
			38	156.80
15/12/2025	15:41:18.996	13		157.00
			13	157.00
			13	157.00
15/12/2025	15:41:18.507	300		157.08
			300	157.08
			300	157.08
15/12/2025	15:40:55.241	80		157.00
			80	157.00
			80	157.00
15/12/2025	15:40:13.583	50		157.00
			50	157.00
			50	157.00
15/12/2025	15:40:00.746	33		156.70
			8	156.70
			25	156.70
			33	156.70
15/12/2025	15:39:45.490	30		156.80
			30	156.80
			30	156.80
15/12/2025	15:39:31.924	15		157.06
			15	157.06
			15	157.06
15/12/2025	15:39:28.671	1		157.28
			1	157.28
			1	157.28
15/12/2025	15:39:27.807	15		157.28
			15	157.28
			15	157.28
15/12/2025	15:39:25.462	480		157.20
			480	157.20
			480	157.20
15/12/2025	15:39:25.069	10		157.26
			10	157.26
			10	157.26
15/12/2025	15:38:49.760	1		157.72
			1	157.72
			1	157.72
15/12/2025	15:38:34.081	100		158.00
			100	158.00
			100	158.00
15/12/2025	15:38:32.104	8		158.08
			8	158.08
			8	158.08
15/12/2025	15:38:25.213	10		158.00
			10	158.00
			10	158.00
15/12/2025	15:38:14.132	39		158.42
			39	158.42
			39	158.42
15/12/2025	15:37:58.028	10		158.48
			10	158.48
			10	158.48
15/12/2025	15:37:41.542	240		158.50
			240	158.50
			240	158.50
15/12/2025	15:37:33.221	760		158.50
			760	158.50
			760	158.50
15/12/2025	15:37:26.207	100		158.48
			100	158.48
			100	158.48
15/12/2025	15:37:15.626	32		158.80
			32	158.80
			32	158.80
15/12/2025	15:37:07.809	20		158.38
			20	158.38
			20	158.38
15/12/2025	15:36:46.930	10		158.66
			10	158.66
			10	158.66
15/12/2025	15:36:46.799	28		158.58
			28	158.58
			28	158.58
15/12/2025	15:36:03.483	10		158.12
			10	158.12
			10	158.12
15/12/2025	15:35:48.522	16		158.16
			16	158.16
			16	158.16
15/12/2025	15:35:39.907	1		158.42
			1	158.42
			1	158.42
15/12/2025	15:35:00.542	3		157.26
			3	157.26
			3	157.26
15/12/2025	15:34:55.758	10		157.58
			10	157.58
			10	157.58
15/12/2025	15:34:54.313	1		157.62
			1	157.62
			1	157.62
15/12/2025	15:34:41.088	431		156.82
			20	156.82
			431	156.82
			15	156.82
			30	156.82
			10	156.82
			350	156.82
			6	156.82
15/12/2025	15:34:40.967	220		156.82
			80	156.82
			7	156.82
			8	156.82
			125	156.82
			100	156.82
			60	156.82
			60	156.82
15/12/2025	15:34:40.812	170		156.90
			20	156.90
			150	156.90
			170	156.90
15/12/2025	15:34:40.757	30		157.50
			10	157.50
			20	157.50
			30	157.50
15/12/2025	15:34:40.406	30		157.52
			30	157.52
			30	157.52
15/12/2025	15:34:40.361	50		157.56
			50	157.56
			50	157.56
15/12/2025	15:34:24.324	10		158.44
			10	158.44
			10	158.44
15/12/2025	15:33:45.819	2		158.80
			2	158.80
			2	158.80
15/12/2025	15:33:14.141	10		158.38
			10	158.38
			10	158.38
15/12/2025	15:32:58.625	240		158.34
			240	158.34
			240	158.34
15/12/2025	15:32:44.221	12		158.18
			12	158.18
			12	158.18
15/12/2025	15:32:44.029	123		158.18
			123	158.18
			123	158.18
15/12/2025	15:32:31.491	2		158.24
			2	158.24
			2	158.24
15/12/2025	15:32:10.234	60		158.32
			60	158.32
			60	158.32
15/12/2025	15:31:56.912	300		157.86
			300	157.86
			300	157.86
15/12/2025	15:31:34.094	20		157.96
			20	157.96
			20	157.96
15/12/2025	15:31:10.734	4		157.64
			4	157.64
			4	157.64
15/12/2025	15:31:10.643	250		157.64
			112	157.64
			250	157.64
			15	157.64
			53	157.64
			20	157.64
			50	157.64
15/12/2025	15:31:10.369	386		158.00
			20	158.00
			30	158.00
			10	158.00
			25	158.00
			25	158.00
			7	158.00
			5	158.00
			60	158.00
			20	158.00
			10	158.00
			1	158.00
			25	158.00
			386	158.00
			2	158.00
			11	158.00
			15	158.00
			15	158.00
			5	158.00
			100	158.00
15/12/2025	15:31:10.285	115		158.10
			105	158.10
			75	158.10
			10	158.10
			40	158.10
15/12/2025	15:31:10.143	1		158.12
			1	158.12
			1	158.12
15/12/2025	15:31:09.339	55		158.20
			55	158.20
			25	158.20
			30	158.20
15/12/2025	15:31:08.627	10		158.46
			10	158.46
			10	158.46
15/12/2025	15:31:08.537	56		158.50
			1	158.50
			56	158.50
			25	158.50
			15	158.50
			15	158.50
15/12/2025	15:30:57.391	5		158.76
			5	158.76
			5	158.76
15/12/2025	15:30:46.176	7		158.86
			7	158.86
			7	158.86
15/12/2025	15:30:46.098	10		158.88
			10	158.88
			10	158.88
15/12/2025	15:30:45.920	229		159.00
			30	159.00
			31	159.00
			10	159.00
			10	159.00
			76	159.00
			3	159.00
			5	159.00
			10	159.00
			229	159.00
			20	159.00
			4	159.00
			10	159.00
			20	159.00
15/12/2025	15:30:45.836	140		159.44
			140	159.44
			140	159.44
15/12/2025	15:30:45.735	12		159.50
			2	159.50
			12	159.50
			10	159.50
15/12/2025	15:30:45.456	30		159.70
			30	159.70
			30	159.70
15/12/2025	15:30:45.413	52		159.80
			52	159.80
			52	159.80
15/12/2025	15:30:45.286	186		160.00
			3	160.00
			186	160.00
			150	160.00
			4	160.00
			9	160.00
			20	160.00
15/12/2025	15:30:37.426	12		160.14
			12	160.14
			12	160.14
15/12/2025	15:29:49.703	100		160.10
			100	160.10
			100	160.10
15/12/2025	15:29:48.160	81		160.02
			50	160.02
			81	160.02
			17	160.02
			14	160.02
15/12/2025	15:29:35.404	20		160.70
			20	160.70
			20	160.70
15/12/2025	15:28:19.844	1		160.72
			1	160.72
			1	160.72
15/12/2025	15:26:24.336	3		160.68
			3	160.68
			3	160.68
15/12/2025	15:24:08.326	15		161.16
			15	161.16
			15	161.16
15/12/2025	15:24:04.656	1		161.32
			1	161.32
			1	161.32
15/12/2025	15:23:21.487	2		161.20
			2	161.20
			2	161.20
15/12/2025	15:23:18.762	28		161.22
			28	161.22
			28	161.22
15/12/2025	15:22:52.388	310		161.30
			310	161.30
			310	161.30
15/12/2025	15:22:32.268	1		161.12
			1	161.12
			1	161.12
15/12/2025	15:22:05.177	10		161.40
			10	161.40
			10	161.40
15/12/2025	15:21:08.189	6		161.56
			6	161.56
			6	161.56
15/12/2025	15:18:14.071	20		161.30
			20	161.30
			20	161.30
15/12/2025	15:10:00.361	67		160.72
			67	160.72
			67	160.72
15/12/2025	15:09:39.343	13		160.88
			13	160.88
			13	160.88
15/12/2025	15:07:10.869	20		160.72
			20	160.72
			20	160.72
15/12/2025	15:06:32.835	7		160.90
			7	160.90
			7	160.90
15/12/2025	15:05:55.948	100		160.90
			100	160.90
			100	160.90
15/12/2025	14:56:53.541	2		160.76
			2	160.76
			2	160.76
15/12/2025	14:56:45.162	20		160.78
			20	160.78
			20	160.78
15/12/2025	14:54:54.631	8		160.74
			8	160.74
			8	160.74
15/12/2025	14:53:07.604	20		160.78
			20	160.78
			20	160.78
15/12/2025	14:48:31.533	60		160.32
			60	160.32
			60	160.32
15/12/2025	14:47:43.750	50		160.32
			50	160.32
			50	160.32
15/12/2025	14:47:40.691	10		160.32
			10	160.32
			10	160.32
15/12/2025	14:45:13.395	20		160.34
			20	160.34
			20	160.34
15/12/2025	14:44:53.886	1		160.44
			1	160.44
			1	160.44
15/12/2025	14:43:16.931	53		160.24
			53	160.24
			53	160.24
15/12/2025	14:40:40.076	50		160.44
			50	160.44
			50	160.44
15/12/2025	14:38:48.886	150		160.12
			150	160.12
			150	160.12
15/12/2025	14:38:31.811	3		160.12
			3	160.12
			3	160.12
15/12/2025	14:38:21.648	3		160.26
			3	160.26
			3	160.26
15/12/2025	14:35:06.040	26		160.36
			26	160.36
			26	160.36
15/12/2025	14:34:13.133	50		160.54
			50	160.54
			50	160.54
15/12/2025	14:33:13.372	7		160.56
			7	160.56
			7	160.56
15/12/2025	14:32:53.333	37		160.56
			37	160.56
			37	160.56
15/12/2025	14:31:35.470	5		160.60
			5	160.60
			5	160.60
15/12/2025	14:31:35.338	1		160.60
			1	160.60
			1	160.60
15/12/2025	14:30:38.489	10		160.50
			10	160.50
			10	160.50
15/12/2025	14:28:51.299	10		160.48
			10	160.48
			10	160.48
15/12/2025	14:28:30.738	10		160.38
			10	160.38
			10	160.38
15/12/2025	14:25:41.911	20		160.46
			20	160.46
			20	160.46
15/12/2025	14:24:59.695	25		160.44
			25	160.44
			25	160.44
15/12/2025	14:22:26.895	10		160.46
			10	160.46
			10	160.46
15/12/2025	14:20:27.486	800		160.10
			800	160.10
			800	160.10
15/12/2025	14:20:21.200	200		160.34
			200	160.34
			200	160.34
15/12/2025	14:19:43.022	421		160.36
			421	160.36
			421	160.36
15/12/2025	14:19:23.153	18		160.28
			18	160.28
			18	160.28
15/12/2025	14:19:12.334	2		160.34
			2	160.34
			2	160.34
15/12/2025	14:19:05.397	25		160.24
			25	160.24
			25	160.24
15/12/2025	14:18:56.558	9		160.24
			9	160.24
			9	160.24
15/12/2025	14:18:29.990	70		160.34
			70	160.34
			70	160.34
15/12/2025	14:16:48.374	35		160.38
			35	160.38
			35	160.38
15/12/2025	14:11:58.812	5		160.32
			5	160.32
			5	160.32
15/12/2025	14:11:17.386	10		160.58
			10	160.58
			10	160.58
15/12/2025	14:08:15.139	70		160.80
			70	160.80
			70	160.80
15/12/2025	14:07:11.912	124		160.68
			124	160.68
			124	160.68
15/12/2025	14:06:36.781	31		160.66
			31	160.66
			31	160.66
15/12/2025	14:03:10.854	40		160.90
			40	160.90
			40	160.90
15/12/2025	14:02:40.426	45		161.00
			45	161.00
			45	161.00
15/12/2025	14:02:27.422	18		160.90
			18	160.90
			18	160.90
15/12/2025	14:01:33.368	1		161.00
			1	161.00
			1	161.00
15/12/2025	14:01:30.073	2		160.82
			2	160.82
			2	160.82
15/12/2025	13:59:02.259	7		160.64
			7	160.64
			7	160.64
15/12/2025	13:58:46.563	10		160.94
			10	160.94
			10	160.94
15/12/2025	13:57:56.170	20		160.98
			20	160.98
			20	160.98
15/12/2025	13:57:32.625	60		160.96
			60	160.96
			60	160.96
15/12/2025	13:55:35.582	50		160.36
			50	160.36
			50	160.36
15/12/2025	13:54:52.157	7		160.36
			7	160.36
			7	160.36
15/12/2025	13:54:33.978	100		160.36
			100	160.36
			100	160.36
15/12/2025	13:54:33.849	200		160.36
			200	160.36
			200	160.36
15/12/2025	13:54:10.851	200		160.22
			200	160.22
			200	160.22
15/12/2025	13:53:20.593	10		160.32
			10	160.32
			10	160.32
15/12/2025	13:52:44.481	15		160.28
			15	160.28
			15	160.28
15/12/2025	13:52:32.794	2		160.28
			2	160.28
			2	160.28
15/12/2025	13:51:52.689	25		160.12
			25	160.12
			25	160.12
15/12/2025	13:51:19.160	50		160.22
			50	160.22
			50	160.22
15/12/2025	13:49:40.882	1		160.20
			1	160.20
			1	160.20
15/12/2025	13:49:39.050	140		160.22
			140	160.22
			140	160.22
15/12/2025	13:49:36.058	1		160.26
			1	160.26
			1	160.26
15/12/2025	13:49:16.532	7		160.20
			7	160.20
			7	160.20
15/12/2025	13:48:45.830	3		160.40
			3	160.40
			3	160.40
15/12/2025	13:48:44.350	65		160.40
			65	160.40
			65	160.40
15/12/2025	13:48:14.258	10		160.28
			10	160.28
			10	160.28
15/12/2025	13:48:02.857	50		160.26
			50	160.26
			50	160.26
15/12/2025	13:47:41.823	20		160.26
			20	160.26
			20	160.26
15/12/2025	13:45:42.441	75		160.18
			75	160.18
			75	160.18
15/12/2025	13:44:59.332	10		160.28
			10	160.28
			10	160.28
15/12/2025	13:43:21.002	65		160.30
			65	160.30
			65	160.30
15/12/2025	13:42:33.572	11		160.14
			11	160.14
			11	160.14
15/12/2025	13:41:24.052	20		160.16
			20	160.16
			20	160.16
15/12/2025	13:40:53.599	100		160.06
			100	160.06
			100	160.06
15/12/2025	13:40:50.890	75		160.26
			75	160.26
			75	160.26
15/12/2025	13:40:50.625	1		160.26
			1	160.26
			1	160.26
15/12/2025	13:40:46.164	10		160.26
			10	160.26
			10	160.26
15/12/2025	13:39:48.304	1		159.98
			1	159.98
			1	159.98
15/12/2025	13:39:46.620	2		160.16
			2	160.16
			2	160.16
15/12/2025	13:38:55.681	4		160.10
			4	160.10
			4	160.10
15/12/2025	13:38:14.749	30		160.32
			30	160.32
			30	160.32
15/12/2025	13:37:00.841	3		160.30
			3	160.30
			3	160.30
15/12/2025	13:36:47.559	1		160.50
			1	160.50
			1	160.50
15/12/2025	13:34:18.410	70		160.22
			70	160.22
			70	160.22
15/12/2025	13:32:20.135	10		160.18
			10	160.18
			10	160.18
15/12/2025	13:32:18.536	15		159.92
			15	159.92
			15	159.92
15/12/2025	13:32:14.408	15		160.10
			15	160.10
			15	160.10
15/12/2025	13:31:53.907	2		160.12
			2	160.12
			2	160.12
15/12/2025	13:31:34.671	8		160.28
			8	160.28
			8	160.28
15/12/2025	13:31:32.178	12		160.30
			12	160.30
			12	160.30
15/12/2025	13:31:13.190	6		159.96
			6	159.96
			6	159.96
15/12/2025	13:31:03.607	10		159.86
			10	159.86
			10	159.86
15/12/2025	13:30:45.158	25		159.92
			25	159.92
			25	159.92
15/12/2025	13:30:39.388	5		159.92
			5	159.92
			5	159.92
15/12/2025	13:30:09.927	11		159.98
			11	159.98
			11	159.98
15/12/2025	13:29:48.000	30		160.00
			30	160.00
			30	160.00
15/12/2025	13:28:27.782	935		160.00
			935	160.00
			625	160.00
			310	160.00
15/12/2025	13:26:46.205	82		160.02
			82	160.02
			82	160.02
15/12/2025	13:26:39.259	50		160.02
			50	160.02
			50	160.02
15/12/2025	13:26:31.643	20		160.06
			20	160.06
			20	160.06
15/12/2025	13:25:07.833	150		160.26
			150	160.26
			150	160.26
15/12/2025	13:22:16.738	5		160.72
			5	160.72
			5	160.72
15/12/2025	13:21:58.351	10		160.46
			10	160.46
			10	160.46
15/12/2025	13:21:57.624	3		160.72
			3	160.72
			3	160.72
15/12/2025	13:21:10.525	1		160.62
			1	160.62
			1	160.62
15/12/2025	13:21:09.646	2		160.66
			2	160.66
			2	160.66
15/12/2025	13:20:19.210	40		160.58
			40	160.58
			40	160.58

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: 1 583.50
Ask: 1 584.50
Volume: 37 985
-2.13%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 16:08:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice