Tradegate Exchange

Oracle Corp.

756

651

181.68

Date	Time	Volume	Order Volume	Price
16/06/2025	20:51:23.188	4		181.68
			4	181.68
			4	181.68
16/06/2025	20:46:00.927	3		181.84
			3	181.84
			3	181.84
16/06/2025	20:38:00.730	2		181.40
			2	181.40
			2	181.40
16/06/2025	20:30:05.206	10		181.84
			10	181.84
			10	181.84
16/06/2025	20:27:32.737	10		182.30
			10	182.30
			10	182.30
16/06/2025	20:22:52.377	50		181.94
			50	181.94
			50	181.94
16/06/2025	20:22:08.623	3		181.84
			3	181.84
			3	181.84
16/06/2025	20:22:04.090	3		182.20
			3	182.20
			3	182.20
16/06/2025	20:19:03.276	28		182.42
			28	182.42
			28	182.42
16/06/2025	20:16:34.593	10		182.10
			10	182.10
			10	182.10
16/06/2025	20:12:47.496	1 247		182.08
			1 247	182.08
			1 247	182.08
16/06/2025	20:09:16.793	1		182.32
			1	182.32
			1	182.32
16/06/2025	20:06:01.296	500		181.70
			500	181.70
			500	181.70
16/06/2025	20:05:35.613	16		181.64
			16	181.64
			16	181.64
16/06/2025	20:00:18.940	10		181.98
			10	181.98
			10	181.98
16/06/2025	19:56:21.868	3		182.04
			3	182.04
			3	182.04
16/06/2025	19:56:04.858	1		182.38
			1	182.38
			1	182.38
16/06/2025	19:51:17.584	1		182.22
			1	182.22
			1	182.22
16/06/2025	19:48:58.227	12		182.02
			12	182.02
			12	182.02
16/06/2025	19:45:31.695	1		182.62
			1	182.62
			1	182.62
16/06/2025	19:43:28.027	20		182.52
			20	182.52
			20	182.52
16/06/2025	19:41:16.007	6		182.90
			6	182.90
			6	182.90
16/06/2025	19:39:02.679	34		182.44
			34	182.44
			34	182.44
16/06/2025	19:34:23.390	15		182.62
			15	182.62
			15	182.62
16/06/2025	19:33:24.337	10		182.82
			10	182.82
			10	182.82
16/06/2025	19:31:44.129	98		182.72
			50	182.72
			16	182.72
			98	182.72
			32	182.72
16/06/2025	19:31:44.046	100		182.72
			4	182.72
			25	182.72
			71	182.72
			100	182.72
16/06/2025	19:26:36.969	4		183.28
			4	183.28
			4	183.28
16/06/2025	19:24:12.463	542		183.18
			542	183.18
			542	183.18
16/06/2025	19:23:33.460	30		183.02
			30	183.02
			30	183.02
16/06/2025	19:18:43.987	20		183.02
			20	183.02
			20	183.02
16/06/2025	19:17:41.193	5		183.02
			5	183.02
			5	183.02
16/06/2025	19:16:55.970	8		183.46
			8	183.46
			8	183.46
16/06/2025	18:58:41.088	27		183.80
			27	183.80
			27	183.80
16/06/2025	18:43:37.813	7		184.20
			7	184.20
			7	184.20
16/06/2025	18:42:59.129	58		184.18
			58	184.18
			58	184.18
16/06/2025	18:42:42.671	25		184.16
			25	184.16
			25	184.16
16/06/2025	18:37:56.244	29		183.88
			29	183.88
			29	183.88
16/06/2025	18:34:31.033	55		183.64
			55	183.64
			55	183.64
16/06/2025	18:33:56.233	7		183.58
			7	183.58
			7	183.58
16/06/2025	18:32:59.331	5		183.42
			5	183.42
			5	183.42
16/06/2025	18:32:30.522	10		183.42
			10	183.42
			10	183.42
16/06/2025	18:16:18.422	10		183.56
			10	183.56
			10	183.56
16/06/2025	18:15:34.352	40		183.58
			40	183.58
			40	183.58
16/06/2025	18:15:00.236	100		184.06
			100	184.06
			100	184.06
16/06/2025	18:13:20.770	500		183.66
			500	183.66
			500	183.66
16/06/2025	18:11:24.140	5		184.34
			5	184.34
			5	184.34
16/06/2025	18:09:02.250	7		184.00
			7	184.00
			7	184.00
16/06/2025	18:01:57.731	64		183.74
			64	183.74
			64	183.74
16/06/2025	18:01:45.911	40		183.44
			40	183.44
			40	183.44
16/06/2025	17:59:43.138	20		183.96
			20	183.96
			20	183.96
16/06/2025	17:57:16.029	35		183.90
			35	183.90
			35	183.90
16/06/2025	17:55:58.192	1		183.34
			1	183.34
			1	183.34
16/06/2025	17:55:54.724	1		183.76
			1	183.76
			1	183.76
16/06/2025	17:55:45.641	50		183.78
			50	183.78
			50	183.78
16/06/2025	17:49:00.566	4		183.38
			4	183.38
			4	183.38
16/06/2025	17:42:17.940	40		182.74
			40	182.74
			40	182.74
16/06/2025	17:41:43.709	60		182.84
			60	182.84
			60	182.84
16/06/2025	17:38:33.472	107		182.94
			107	182.94
			107	182.94
16/06/2025	17:36:14.265	22		182.84
			22	182.84
			22	182.84
16/06/2025	17:31:06.270	2		182.80
			2	182.80
			2	182.80
16/06/2025	17:27:44.338	50		182.84
			50	182.84
			50	182.84
16/06/2025	17:27:16.181	25		182.86
			25	182.86
			25	182.86
16/06/2025	17:25:28.727	15		182.96
			15	182.96
			15	182.96
16/06/2025	17:25:09.021	113		182.78
			113	182.78
			113	182.78
16/06/2025	17:24:01.601	16		182.46
			16	182.46
			16	182.46
16/06/2025	17:20:15.940	12		182.66
			12	182.66
			12	182.66
16/06/2025	17:17:57.975	11		182.76
			11	182.76
			11	182.76
16/06/2025	17:16:01.624	30		182.42
			30	182.42
			30	182.42
16/06/2025	17:14:28.473	40		182.00
			40	182.00
			40	182.00
16/06/2025	17:13:50.783	5		181.88
			5	181.88
			5	181.88
16/06/2025	17:12:37.162	101		181.88
			101	181.88
			101	181.88
16/06/2025	17:12:00.284	9		181.98
			9	181.98
			9	181.98
16/06/2025	17:08:08.283	80		181.94
			80	181.94
			80	181.94
16/06/2025	17:08:00.820	110		182.00
			110	182.00
			110	182.00
16/06/2025	17:04:26.876	25		181.92
			25	181.92
			25	181.92
16/06/2025	17:04:22.412	35		182.00
			35	182.00
			35	182.00
16/06/2025	17:01:15.961	18		182.72
			18	182.72
			18	182.72
16/06/2025	16:58:49.724	49		182.16
			49	182.16
			49	182.16
16/06/2025	16:58:30.620	10		182.46
			10	182.46
			10	182.46
16/06/2025	16:58:11.039	126		182.32
			126	182.32
			126	182.32
16/06/2025	16:54:33.170	18		182.24
			18	182.24
			18	182.24
16/06/2025	16:54:31.528	41		182.24
			41	182.24
			41	182.24
16/06/2025	16:53:36.077	80		181.80
			80	181.80
			80	181.80
16/06/2025	16:53:21.064	30		181.80
			30	181.80
			30	181.80
16/06/2025	16:52:42.235	52		182.00
			35	182.00
			52	182.00
			17	182.00
16/06/2025	16:51:51.029	6		182.20
			6	182.20
			6	182.20
16/06/2025	16:51:37.818	13		182.04
			13	182.04
			13	182.04
16/06/2025	16:51:19.217	25		182.04
			25	182.04
			25	182.04
16/06/2025	16:49:56.024	18		182.26
			18	182.26
			18	182.26
16/06/2025	16:48:11.416	10		182.60
			10	182.60
			10	182.60
16/06/2025	16:47:35.810	10		182.40
			10	182.40
			10	182.40
16/06/2025	16:46:38.227	58		182.36
			58	182.36
			58	182.36
16/06/2025	16:46:23.665	44		182.30
			44	182.30
			44	182.30
16/06/2025	16:45:47.614	15		182.26
			15	182.26
			15	182.26
16/06/2025	16:45:12.953	1		182.18
			1	182.18
			1	182.18
16/06/2025	16:43:51.737	15		182.14
			15	182.14
			15	182.14
16/06/2025	16:43:17.220	44		182.14
			44	182.14
			44	182.14
16/06/2025	16:41:44.645	35		182.60
			35	182.60
			35	182.60
16/06/2025	16:39:31.227	11		182.62
			11	182.62
			11	182.62
16/06/2025	16:38:14.319	10		182.58
			10	182.58
			10	182.58
16/06/2025	16:36:31.228	35		183.00
			35	183.00
			35	183.00
16/06/2025	16:34:15.129	12		182.88
			12	182.88
			12	182.88
16/06/2025	16:32:53.137	66		182.74
			66	182.74
			66	182.74
16/06/2025	16:30:49.550	8		182.62
			8	182.62
			8	182.62
16/06/2025	16:30:45.537	20		182.64
			20	182.64
			20	182.64
16/06/2025	16:28:52.220	53		182.50
			53	182.50
			53	182.50
16/06/2025	16:28:19.131	140		182.56
			140	182.56
			140	182.56
16/06/2025	16:27:36.315	30		182.56
			30	182.56
			30	182.56
16/06/2025	16:26:58.018	50		182.70
			50	182.70
			50	182.70
16/06/2025	16:23:35.817	4		182.42
			4	182.42
			4	182.42
16/06/2025	16:23:11.235	35		182.16
			35	182.16
			35	182.16
16/06/2025	16:20:40.496	93		181.82
			93	181.82
			93	181.82
16/06/2025	16:19:08.977	5		181.98
			5	181.98
			5	181.98
16/06/2025	16:18:31.844	17		181.82
			17	181.82
			17	181.82
16/06/2025	16:17:56.462	95		181.82
			35	181.82
			95	181.82
			60	181.82
16/06/2025	16:17:56.386	103		181.82
			30	181.82
			103	181.82
			3	181.82
			60	181.82
			10	181.82
16/06/2025	16:17:56.343	100		182.00
			100	182.00
			100	182.00
16/06/2025	16:17:21.050	20		182.02
			20	182.02
			20	182.02
16/06/2025	16:15:51.350	100		182.56
			100	182.56
			100	182.56
16/06/2025	16:13:29.594	11		182.36
			11	182.36
			11	182.36
16/06/2025	16:13:29.556	50		182.36
			50	182.36
			50	182.36
16/06/2025	16:09:12.011	30		182.58
			30	182.58
			30	182.58
16/06/2025	16:09:01.858	3		182.82
			3	182.82
			3	182.82
16/06/2025	16:05:58.961	10		182.94
			10	182.94
			10	182.94
16/06/2025	16:05:38.703	2		182.92
			2	182.92
			2	182.92
16/06/2025	16:02:44.351	6		183.02
			6	183.02
			6	183.02
16/06/2025	16:02:24.782	41		183.42
			41	183.42
			41	183.42
16/06/2025	16:02:13.792	13		183.40
			13	183.40
			13	183.40
16/06/2025	16:00:23.234	20		183.46
			20	183.46
			20	183.46
16/06/2025	16:00:12.965	1		183.90
			1	183.90
			1	183.90
16/06/2025	15:58:04.350	20		183.60
			20	183.60
			20	183.60
16/06/2025	15:57:56.225	30		183.44
			30	183.44
			30	183.44
16/06/2025	15:57:55.741	43		183.46
			43	183.46
			43	183.46
16/06/2025	15:56:40.417	260		183.30
			260	183.30
			260	183.30
16/06/2025	15:55:45.506	75		183.40
			75	183.40
			75	183.40
16/06/2025	15:55:23.545	3		183.44
			3	183.44
			3	183.44
16/06/2025	15:54:54.099	47		183.46
			47	183.46
			47	183.46
16/06/2025	15:54:48.836	200		183.44
			200	183.44
			200	183.44
16/06/2025	15:53:51.479	30		183.32
			30	183.32
			30	183.32
16/06/2025	15:53:47.359	1		183.28
			1	183.28
			1	183.28
16/06/2025	15:53:21.129	11		183.04
			11	183.04
			11	183.04
16/06/2025	15:52:37.283	29		183.56
			29	183.56
			29	183.56
16/06/2025	15:51:47.506	10		183.16
			10	183.16
			10	183.16
16/06/2025	15:51:16.556	3		183.72
			3	183.72
			3	183.72
16/06/2025	15:46:46.951	24		184.26
			24	184.26
			24	184.26
16/06/2025	15:45:41.091	4		184.42
			4	184.42
			4	184.42
16/06/2025	15:45:25.682	7		184.60
			7	184.60
			7	184.60
16/06/2025	15:45:24.425	70		184.14
			70	184.14
			70	184.14
16/06/2025	15:45:02.189	8		183.86
			8	183.86
			8	183.86
16/06/2025	15:44:54.153	33		183.78
			33	183.78
			33	183.78
16/06/2025	15:44:06.245	25		184.12
			25	184.12
			25	184.12
16/06/2025	15:43:31.023	25		183.94
			25	183.94
			25	183.94
16/06/2025	15:43:17.478	200		184.00
			200	184.00
			200	184.00
16/06/2025	15:42:07.982	3		184.86
			3	184.86
			3	184.86
16/06/2025	15:41:48.432	40		184.80
			40	184.80
			40	184.80
16/06/2025	15:41:21.079	1		184.92
			1	184.92
			1	184.92
16/06/2025	15:40:46.991	1		185.14
			1	185.14
			1	185.14
16/06/2025	15:40:45.232	57		184.92
			57	184.92
			57	184.92
16/06/2025	15:40:25.117	80		185.28
			80	185.28
			80	185.28
16/06/2025	15:40:25.075	11		185.26
			11	185.26
			11	185.26
16/06/2025	15:40:24.979	28		185.20
			28	185.20
			28	185.20
16/06/2025	15:40:08.184	8		185.14
			8	185.14
			8	185.14
16/06/2025	15:39:55.167	9		184.94
			9	184.94
			9	184.94
16/06/2025	15:39:30.305	2		185.04
			2	185.04
			2	185.04
16/06/2025	15:38:53.428	93		184.52
			93	184.52
			93	184.52
16/06/2025	15:38:39.422	26		184.50
			26	184.50
			26	184.50
16/06/2025	15:37:35.531	6		183.88
			6	183.88
			6	183.88
16/06/2025	15:35:39.471	10		183.50
			10	183.50
			10	183.50
16/06/2025	15:32:52.802	141		182.60
			131	182.60
			81	182.60
			10	182.60
			60	182.60
16/06/2025	15:32:52.035	2		182.78
			2	182.78
			2	182.78
16/06/2025	15:32:51.995	20		182.78
			20	182.78
			20	182.78
16/06/2025	15:32:44.161	25		183.30
			25	183.30
			25	183.30
16/06/2025	15:32:04.826	7		183.68
			7	183.68
			7	183.68
16/06/2025	15:31:57.007	100		183.60
			100	183.60
			100	183.60
16/06/2025	15:31:52.146	191		183.32
			191	183.32
			191	183.32
16/06/2025	15:30:44.443	10		183.46
			10	183.46
			10	183.46
16/06/2025	15:28:42.834	3		183.58
			3	183.58
			3	183.58
16/06/2025	15:28:27.138	80		183.44
			80	183.44
			80	183.44
16/06/2025	15:27:49.062	13		183.32
			13	183.32
			13	183.32
16/06/2025	15:27:48.969	40		183.32
			40	183.32
			40	183.32
16/06/2025	15:27:37.970	15		183.78
			15	183.78
			15	183.78
16/06/2025	15:27:22.753	162		183.62
			162	183.62
			162	183.62
16/06/2025	15:26:59.226	56		183.84
			20	183.84
			10	183.84
			56	183.84
			6	183.84
			20	183.84
16/06/2025	15:26:59.139	30		184.00
			30	184.00
			30	184.00
16/06/2025	15:24:31.090	3		184.22
			3	184.22
			3	184.22
16/06/2025	15:21:47.267	5		184.36
			5	184.36
			5	184.36
16/06/2025	15:19:55.856	1		184.02
			1	184.02
			1	184.02
16/06/2025	15:19:55.802	50		184.02
			50	184.02
			50	184.02
16/06/2025	15:19:55.734	50		184.02
			50	184.02
			50	184.02
16/06/2025	15:19:15.259	59		184.10
			15	184.10
			59	184.10
			44	184.10
16/06/2025	15:19:15.086	100		184.10
			100	184.10
			100	184.10
16/06/2025	15:17:02.983	100		184.22
			100	184.22
			100	184.22
16/06/2025	15:16:17.976	5		184.16
			5	184.16
			5	184.16
16/06/2025	15:13:33.063	28		184.36
			28	184.36
			28	184.36
16/06/2025	15:12:41.914	100		184.70
			100	184.70
			100	184.70
16/06/2025	15:10:31.119	25		184.52
			25	184.52
			25	184.52
16/06/2025	15:05:50.535	20		184.36
			20	184.36
			20	184.36
16/06/2025	15:02:41.874	35		184.46
			35	184.46
			35	184.46
16/06/2025	15:01:47.797	10		184.30
			10	184.30
			10	184.30
16/06/2025	14:57:24.169	36		184.16
			36	184.16
			36	184.16
16/06/2025	14:54:59.737	9		184.24
			9	184.24
			9	184.24
16/06/2025	14:54:13.335	60		184.40
			60	184.40
			60	184.40
16/06/2025	14:54:09.999	30		184.40
			30	184.40
			30	184.40
16/06/2025	14:52:40.652	13		184.42
			13	184.42
			13	184.42
16/06/2025	14:49:36.888	100		184.60
			100	184.60
			100	184.60
16/06/2025	14:47:51.986	100		184.60
			100	184.60
			100	184.60
16/06/2025	14:46:57.416	1		184.64
			1	184.64
			1	184.64
16/06/2025	14:46:12.136	100		184.60
			100	184.60
			100	184.60
16/06/2025	14:45:48.240	1		184.52
			1	184.52
			1	184.52
16/06/2025	14:43:54.516	25		184.50
			25	184.50
			25	184.50
16/06/2025	14:43:38.349	10		184.36
			10	184.36
			10	184.36
16/06/2025	14:39:49.498	1		184.64
			1	184.64
			1	184.64
16/06/2025	14:38:27.666	5		184.68
			5	184.68
			5	184.68
16/06/2025	14:38:11.811	7		184.52
			7	184.52
			7	184.52
16/06/2025	14:38:03.135	13		184.56
			13	184.56
			13	184.56
16/06/2025	14:37:33.464	23		184.58
			23	184.58
			23	184.58
16/06/2025	14:36:02.363	5		184.72
			5	184.72
			5	184.72
16/06/2025	14:29:54.499	31		184.62
			31	184.62
			31	184.62
16/06/2025	14:28:49.720	25		185.16
			25	185.16
			25	185.16
16/06/2025	14:28:11.395	100		185.16
			100	185.16
			100	185.16
16/06/2025	14:25:15.263	17		184.82
			17	184.82
			17	184.82
16/06/2025	14:22:45.177	150		184.52
			150	184.52
			150	184.52
16/06/2025	14:22:35.998	6		184.42
			6	184.42
			6	184.42
16/06/2025	14:22:33.463	5		184.40
			5	184.40
			5	184.40
16/06/2025	14:17:31.743	2		184.34
			2	184.34
			2	184.34
16/06/2025	14:16:39.389	100		184.66
			100	184.66
			100	184.66
16/06/2025	14:15:42.469	19		184.56
			19	184.56
			19	184.56
16/06/2025	14:15:41.589	2		184.56
			2	184.56
			2	184.56
16/06/2025	14:14:41.302	1		184.56
			1	184.56
			1	184.56
16/06/2025	14:14:17.971	33		184.56
			33	184.56
			33	184.56
16/06/2025	14:14:17.261	33		184.56
			33	184.56
			33	184.56
16/06/2025	14:14:16.456	33		184.56
			33	184.56
			33	184.56
16/06/2025	14:12:49.792	14		184.58
			14	184.58
			14	184.58
16/06/2025	14:12:48.968	60		184.36
			60	184.36
			60	184.36
16/06/2025	14:08:50.698	5		184.52
			5	184.52
			5	184.52
16/06/2025	14:08:50.644	100		184.52
			100	184.52
			100	184.52
16/06/2025	14:08:38.636	3		184.52
			3	184.52
			3	184.52
16/06/2025	14:08:08.856	1		184.30
			1	184.30
			1	184.30
16/06/2025	14:07:17.280	47		184.36
			47	184.36
			47	184.36
16/06/2025	14:06:45.003	100		184.32
			100	184.32
			100	184.32
16/06/2025	14:06:14.403	100		184.50
			100	184.50
			100	184.50
16/06/2025	14:05:29.038	100		184.56
			100	184.56
			100	184.56
16/06/2025	14:04:30.310	100		184.60
			100	184.60
			100	184.60
16/06/2025	14:03:52.391	100		184.82
			100	184.82
			100	184.82
16/06/2025	14:03:07.703	100		184.74
			100	184.74
			100	184.74
16/06/2025	14:02:05.598	100		184.60
			100	184.60
			100	184.60
16/06/2025	14:01:24.637	2		184.64
			2	184.64
			2	184.64
16/06/2025	13:59:51.024	100		184.78
			100	184.78
			100	184.78
16/06/2025	13:58:11.272	24		184.88
			24	184.88
			24	184.88
16/06/2025	13:57:50.559	100		184.88
			100	184.88
			100	184.88
16/06/2025	13:57:24.540	100		184.86
			100	184.86
			100	184.86
16/06/2025	13:56:46.906	5		184.82
			5	184.82
			5	184.82
16/06/2025	13:54:32.669	100		184.66
			100	184.66
			100	184.66
16/06/2025	13:54:08.792	20		184.82
			20	184.82
			20	184.82
16/06/2025	13:53:53.487	100		184.82
			100	184.82
			100	184.82
16/06/2025	13:53:52.352	20		184.82
			20	184.82
			20	184.82
16/06/2025	13:52:41.895	6		184.66
			6	184.66
			6	184.66
16/06/2025	13:51:39.020	65		184.90
			65	184.90
			65	184.90
16/06/2025	13:47:45.289	7		185.02
			7	185.02
			7	185.02
16/06/2025	13:45:39.022	30		184.86
			30	184.86
			30	184.86
16/06/2025	13:44:34.902	5		184.84
			5	184.84
			5	184.84
16/06/2025	13:44:21.180	13		184.96
			13	184.96
			13	184.96
16/06/2025	13:44:13.317	10		185.22
			10	185.22
			10	185.22
16/06/2025	13:42:44.956	349		184.98
			349	184.98
			349	184.98
16/06/2025	13:42:41.231	1		184.98
			1	184.98
			1	184.98
16/06/2025	13:42:40.429	1		184.98
			1	184.98
			1	184.98
16/06/2025	13:42:39.625	1		184.98
			1	184.98
			1	184.98
16/06/2025	13:42:39.524	100		184.98
			100	184.98
			100	184.98
16/06/2025	13:42:39.022	5		184.98
			5	184.98
			5	184.98
16/06/2025	13:42:38.820	20		184.98
			20	184.98
			20	184.98
16/06/2025	13:42:38.319	2		184.98
			2	184.98
			2	184.98
16/06/2025	13:42:37.616	2		184.98
			2	184.98
			2	184.98
16/06/2025	13:42:36.914	2		184.98
			2	184.98
			2	184.98
16/06/2025	13:42:36.213	2		184.98
			2	184.98
			2	184.98
16/06/2025	13:42:25.681	65		184.86
			65	184.86
			65	184.86
16/06/2025	13:42:05.299	5		185.04
			5	185.04
			5	185.04
16/06/2025	13:38:47.852	50		185.00
			50	185.00
			50	185.00
16/06/2025	13:38:47.790	100		185.00
			100	185.00
			100	185.00
16/06/2025	13:38:41.252	6		184.80
			6	184.80
			6	184.80
16/06/2025	13:38:00.870	5		184.98
			5	184.98
			5	184.98
16/06/2025	13:37:59.565	94		184.98
			94	184.98
			94	184.98
16/06/2025	13:37:44.031	12		184.82
			12	184.82
			12	184.82
16/06/2025	13:36:42.467	3		184.98
			3	184.98
			3	184.98
16/06/2025	13:35:05.337	26		184.52
			26	184.52
			26	184.52
16/06/2025	13:34:49.819	22		184.68
			22	184.68
			22	184.68
16/06/2025	13:34:23.079	10		184.76
			10	184.76
			5	184.76
			5	184.76
16/06/2025	13:33:36.723	100		184.76
			100	184.76
			100	184.76
16/06/2025	13:29:13.936	11		184.82
			11	184.82
			11	184.82
16/06/2025	13:28:11.774	9		184.88
			9	184.88
			9	184.88
16/06/2025	13:24:55.655	12		184.78
			12	184.78
			12	184.78
16/06/2025	13:23:27.317	10		184.68
			10	184.68
			10	184.68
16/06/2025	13:23:26.509	100		184.68
			60	184.68
			38	184.68
			2	184.68
			100	184.68
16/06/2025	13:23:25.685	100		184.68
			100	184.68
			100	184.68
16/06/2025	13:23:25.457	100		184.68
			100	184.68
			100	184.68
16/06/2025	13:23:03.100	100		184.66
			3	184.66
			30	184.66
			20	184.66
			30	184.66
			100	184.66
			17	184.66
16/06/2025	13:23:03.064	50		184.66
			50	184.66
			50	184.66
16/06/2025	13:22:12.055	14		185.26
			14	185.26
			14	185.26
16/06/2025	13:21:36.585	22		185.26
			22	185.26
			22	185.26
16/06/2025	13:18:14.233	56		185.22
			6	185.22
			56	185.22
			50	185.22
16/06/2025	13:16:37.430	100		185.22
			100	185.22
			100	185.22
16/06/2025	13:12:38.834	21		185.42
			21	185.42
			21	185.42
16/06/2025	13:11:07.968	20		185.26
			20	185.26
			20	185.26
16/06/2025	13:08:40.638	8		185.42
			8	185.42
			8	185.42
16/06/2025	13:07:31.781	7		185.76
			7	185.76
			7	185.76
16/06/2025	13:04:54.981	13		185.66
			13	185.66
			13	185.66
16/06/2025	13:00:00.381	50		186.18
			50	186.18
			50	186.18
16/06/2025	12:59:26.654	4		185.76
			4	185.76
			4	185.76
16/06/2025	12:56:55.969	8		185.76
			8	185.76
			8	185.76
16/06/2025	12:55:25.645	2		185.72
			2	185.72
			2	185.72
16/06/2025	12:52:03.909	30		185.58
			30	185.58
			30	185.58
16/06/2025	12:51:55.448	5		185.56
			5	185.56
			5	185.56
16/06/2025	12:49:12.711	50		185.52
			50	185.52
			50	185.52
16/06/2025	12:48:47.518	50		185.42
			50	185.42
			50	185.42
16/06/2025	12:47:29.020	1		185.48
			1	185.48
			1	185.48
16/06/2025	12:46:50.473	50		185.52
			50	185.52
			50	185.52
16/06/2025	12:46:15.230	55		185.52
			55	185.52
			55	185.52
16/06/2025	12:44:46.510	8		185.50
			8	185.50
			8	185.50
16/06/2025	12:42:51.649	20		185.60
			20	185.60
			20	185.60
16/06/2025	12:42:04.673	60		185.54
			60	185.54
			60	185.54
16/06/2025	12:41:58.712	100		185.54
			100	185.54
			100	185.54
16/06/2025	12:40:13.534	4		186.22
			4	186.22
			4	186.22
16/06/2025	12:38:27.880	4		186.40
			4	186.40
			4	186.40
16/06/2025	12:37:08.048	30		186.04
			30	186.04
			30	186.04
16/06/2025	12:30:39.105	6		186.02
			6	186.02
			6	186.02
16/06/2025	12:29:40.594	2		186.40
			2	186.40
			2	186.40

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: 1 756.50
Ask: 1 760.00
Volume: 74 837
-1.68%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 20:56:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice