Tradegate Exchange

adidas AG

908

718

166.45

Date	Time	Volume	Order Volume	Price
15/12/2025	20:30:00.162	121		166.45
			94	166.45
			121	166.45
			2	166.45
			25	166.45
15/12/2025	20:28:48.371	100		166.95
			100	166.95
			55	166.95
			45	166.95
15/12/2025	20:28:42.953	1		166.95
			1	166.95
			1	166.95
15/12/2025	20:28:27.624	2		166.95
			2	166.95
			2	166.95
15/12/2025	20:24:33.779	5		166.95
			5	166.95
			5	166.95
15/12/2025	20:22:20.623	1		166.95
			1	166.95
			1	166.95
15/12/2025	20:18:12.986	5		166.95
			5	166.95
			5	166.95
15/12/2025	20:12:00.098	1		166.25
			1	166.25
			1	166.25
15/12/2025	20:11:25.168	1		167.05
			1	167.05
			1	167.05
15/12/2025	20:09:22.689	150		166.50
			150	166.50
			150	166.50
15/12/2025	20:09:12.323	15		166.50
			15	166.50
			15	166.50
15/12/2025	20:07:24.261	115		166.50
			25	166.50
			115	166.50
			90	166.50
15/12/2025	20:05:14.649	150		166.50
			55	166.50
			95	166.50
			150	166.50
15/12/2025	20:03:55.677	150		166.50
			150	166.50
			135	166.50
			15	166.50
15/12/2025	20:03:55.220	100		167.25
			2	167.25
			25	167.25
			100	167.25
			25	167.25
			48	167.25
15/12/2025	20:03:46.015	200		166.65
			200	166.65
			50	166.65
			150	166.65
15/12/2025	20:00:30.451	1		166.65
			1	166.65
			1	166.65
15/12/2025	19:56:34.329	15		166.65
			15	166.65
			11	166.65
			4	166.65
15/12/2025	19:54:35.332	1		166.70
			1	166.70
			1	166.70
15/12/2025	19:54:11.471	2		166.60
			2	166.60
			2	166.60
15/12/2025	19:53:55.196	4		166.35
			4	166.35
			4	166.35
15/12/2025	19:49:53.548	1		166.65
			1	166.65
			1	166.65
15/12/2025	19:49:19.427	3		166.65
			3	166.65
			3	166.65
15/12/2025	19:46:45.926	1		166.05
			1	166.05
			1	166.05
15/12/2025	19:46:26.036	6		166.65
			4	166.65
			2	166.65
			6	166.65
15/12/2025	19:44:12.566	30		166.70
			30	166.70
			30	166.70
15/12/2025	19:39:54.279	1		167.25
			1	167.25
			1	167.25
15/12/2025	19:39:43.166	7		166.00
			2	166.00
			4	166.00
			1	166.00
			7	166.00
15/12/2025	19:38:09.935	1		166.65
			1	166.65
			1	166.65
15/12/2025	19:37:27.463	1		166.00
			1	166.00
			1	166.00
15/12/2025	19:37:03.105	79		166.65
			79	166.65
			79	166.65
15/12/2025	19:36:56.101	149		166.25
			4	166.25
			4	166.25
			149	166.25
			91	166.25
			50	166.25
15/12/2025	19:36:08.257	1		166.00
			1	166.00
			1	166.00
15/12/2025	19:35:08.905	10		166.65
			10	166.65
			10	166.65
15/12/2025	19:34:57.394	17		166.65
			17	166.65
			17	166.65
15/12/2025	19:32:09.755	1		166.70
			1	166.70
			1	166.70
15/12/2025	19:31:31.417	1		166.30
			1	166.30
			1	166.30
15/12/2025	19:23:49.252	30		166.90
			25	166.90
			30	166.90
			4	166.90
			1	166.90
15/12/2025	19:22:01.777	80		166.45
			80	166.45
			80	166.45
15/12/2025	19:21:23.014	121		166.50
			121	166.50
			121	166.50
15/12/2025	19:20:42.382	27		166.50
			27	166.50
			27	166.50
15/12/2025	19:18:27.989	121		166.50
			121	166.50
			121	166.50
15/12/2025	19:18:22.451	2		166.90
			2	166.90
			2	166.90
15/12/2025	19:17:28.699	121		166.50
			121	166.50
			121	166.50
15/12/2025	19:17:18.095	124		166.50
			40	166.50
			80	166.50
			4	166.50
			124	166.50
15/12/2025	19:12:46.927	121		166.50
			121	166.50
			121	166.50
15/12/2025	19:12:26.220	6		166.95
			6	166.95
			6	166.95
15/12/2025	19:11:57.573	200		166.50
			200	166.50
			200	166.50
15/12/2025	19:11:56.030	27		166.90
			2	166.90
			27	166.90
			25	166.90
15/12/2025	19:11:07.570	200		167.00
			200	167.00
			200	167.00
15/12/2025	19:11:02.050	1 704		167.50
			839	167.50
			865	167.50
			1 704	167.50
15/12/2025	19:10:57.171	200		167.55
			145	167.55
			55	167.55
			200	167.55
15/12/2025	19:08:47.167	296		166.75
			296	166.75
			12	166.75
			200	166.75
			84	166.75
15/12/2025	19:02:40.239	10		167.20
			10	167.20
			10	167.20
15/12/2025	19:00:04.890	100		166.90
			16	166.90
			100	166.90
			84	166.90
15/12/2025	19:00:00.514	124		166.85
			120	166.85
			4	166.85
			124	166.85
15/12/2025	18:59:56.671	3		166.85
			3	166.85
			2	166.85
			1	166.85
15/12/2025	18:58:14.310	4		165.95
			2	165.95
			2	165.95
			4	165.95
15/12/2025	18:56:53.563	15		166.85
			15	166.85
			15	166.85
15/12/2025	18:52:32.320	83		166.90
			83	166.90
			83	166.90
15/12/2025	18:52:24.796	50		166.85
			2	166.85
			50	166.85
			4	166.85
			44	166.85
15/12/2025	18:51:23.509	1		165.60
			1	165.60
			1	165.60
15/12/2025	18:50:47.171	7		165.90
			4	165.90
			7	165.90
			3	165.90
15/12/2025	18:49:15.837	10		166.85
			10	166.85
			10	166.85
15/12/2025	18:49:11.879	9		165.95
			3	165.95
			2	165.95
			9	165.95
			4	165.95
15/12/2025	18:40:30.054	10		165.90
			10	165.90
			10	165.90
15/12/2025	18:39:49.082	5		166.85
			1	166.85
			4	166.85
			5	166.85
15/12/2025	18:39:21.124	20		166.85
			5	166.85
			20	166.85
			14	166.85
			1	166.85
15/12/2025	18:28:07.343	1		166.85
			1	166.85
			1	166.85
15/12/2025	18:27:24.896	15		165.80
			15	165.80
			6	165.80
			5	165.80
			4	165.80
15/12/2025	18:26:59.497	60		166.85
			50	166.85
			60	166.85
			10	166.85
15/12/2025	18:23:50.686	14		165.80
			14	165.80
			14	165.80
15/12/2025	18:21:58.003	1		166.85
			1	166.85
			1	166.85
15/12/2025	18:21:54.677	30		165.80
			20	165.80
			10	165.80
			30	165.80
15/12/2025	18:21:08.698	1		166.85
			1	166.85
			1	166.85
15/12/2025	18:20:41.013	1		165.75
			1	165.75
			1	165.75
15/12/2025	18:16:55.862	6		165.70
			6	165.70
			6	165.70
15/12/2025	18:16:45.901	100		166.50
			23	166.50
			77	166.50
			100	166.50
15/12/2025	18:15:07.981	120		166.45
			120	166.45
			120	166.45
15/12/2025	18:13:03.541	24		166.45
			24	166.45
			24	166.45
15/12/2025	18:08:47.084	6		166.45
			6	166.45
			6	166.45
15/12/2025	18:08:40.472	45		166.45
			31	166.45
			45	166.45
			14	166.45
15/12/2025	18:07:21.891	70		166.45
			70	166.45
			70	166.45
15/12/2025	18:06:58.680	200		165.95
			200	165.95
			200	165.95
15/12/2025	18:05:18.865	14		165.85
			14	165.85
			14	165.85
15/12/2025	18:01:00.920	3		166.00
			3	166.00
			3	166.00
15/12/2025	17:59:00.093	3		165.50
			3	165.50
			3	165.50
15/12/2025	17:58:27.595	1		165.90
			1	165.90
			1	165.90
15/12/2025	17:58:22.028	4		165.90
			4	165.90
			4	165.90
15/12/2025	17:56:33.468	5		166.05
			1	166.05
			4	166.05
			5	166.05
15/12/2025	17:50:50.480	6		165.95
			6	165.95
			5	165.95
			1	165.95
15/12/2025	17:45:21.521	40		165.50
			5	165.50
			16	165.50
			40	165.50
			15	165.50
			4	165.50
15/12/2025	17:44:03.964	10		166.45
			10	166.45
			10	166.45
15/12/2025	17:41:36.087	30		166.50
			4	166.50
			30	166.50
			26	166.50
15/12/2025	17:40:30.779	3		166.05
			3	166.05
			3	166.05
15/12/2025	17:38:51.340	121		166.00
			50	166.00
			4	166.00
			121	166.00
			62	166.00
			5	166.00
15/12/2025	17:38:17.533	115		166.40
			115	166.40
			115	166.40
15/12/2025	17:38:17.051	114		166.40
			114	166.40
			114	166.40
15/12/2025	17:36:55.593	20		166.95
			20	166.95
			20	166.95
15/12/2025	17:36:51.472	1		166.95
			1	166.95
			1	166.95
15/12/2025	17:28:06.959	100		166.40
			100	166.40
			100	166.40
15/12/2025	17:27:45.151	111		166.35
			111	166.35
			111	166.35
15/12/2025	17:26:39.773	5		166.35
			5	166.35
			5	166.35
15/12/2025	17:20:55.289	30		166.10
			30	166.10
			30	166.10
15/12/2025	17:19:40.994	6		166.10
			6	166.10
			6	166.10
15/12/2025	17:18:47.848	60		166.10
			60	166.10
			60	166.10
15/12/2025	17:17:16.218	200		166.00
			200	166.00
			200	166.00
15/12/2025	17:14:56.733	6		165.90
			6	165.90
			6	165.90
15/12/2025	17:14:24.140	86		165.95
			86	165.95
			86	165.95
15/12/2025	17:13:14.508	25		165.95
			25	165.95
			25	165.95
15/12/2025	17:12:59.724	128		166.05
			128	166.05
			128	166.05
15/12/2025	17:12:03.752	13		166.05
			13	166.05
			13	166.05
15/12/2025	17:10:22.371	5		165.95
			5	165.95
			5	165.95
15/12/2025	17:09:01.584	3		166.05
			3	166.05
			3	166.05
15/12/2025	17:08:29.940	3		165.85
			3	165.85
			3	165.85
15/12/2025	17:08:18.371	13		165.95
			13	165.95
			13	165.95
15/12/2025	17:07:48.813	30		165.95
			30	165.95
			30	165.95
15/12/2025	17:06:57.812	1		165.90
			1	165.90
			1	165.90
15/12/2025	17:06:28.596	1		165.90
			1	165.90
			1	165.90
15/12/2025	17:06:13.427	100		165.80
			100	165.80
			100	165.80
15/12/2025	17:05:34.508	30		165.85
			30	165.85
			30	165.85
15/12/2025	17:04:53.060	15		165.80
			15	165.80
			15	165.80
15/12/2025	17:04:32.998	18		165.80
			18	165.80
			18	165.80
15/12/2025	17:04:32.360	5		165.80
			5	165.80
			5	165.80
15/12/2025	17:04:04.563	1		165.75
			1	165.75
			1	165.75
15/12/2025	17:04:02.110	3		165.80
			3	165.80
			3	165.80
15/12/2025	17:03:41.127	1		165.90
			1	165.90
			1	165.90
15/12/2025	17:03:15.288	4		165.90
			4	165.90
			4	165.90
15/12/2025	17:02:12.510	25		165.85
			25	165.85
			25	165.85
15/12/2025	17:00:04.141	65		165.90
			65	165.90
			65	165.90
15/12/2025	16:59:36.864	20		165.80
			20	165.80
			20	165.80
15/12/2025	16:58:04.036	120		165.90
			120	165.90
			120	165.90
15/12/2025	16:57:47.906	1		165.80
			1	165.80
			1	165.80
15/12/2025	16:57:39.799	12		165.80
			12	165.80
			12	165.80
15/12/2025	16:56:46.592	40		165.85
			40	165.85
			40	165.85
15/12/2025	16:54:39.929	150		166.00
			150	166.00
			150	166.00
15/12/2025	16:52:57.695	1		166.05
			1	166.05
			1	166.05
15/12/2025	16:51:31.456	1		166.00
			1	166.00
			1	166.00
15/12/2025	16:51:12.217	25		166.00
			25	166.00
			25	166.00
15/12/2025	16:48:32.227	16		165.50
			16	165.50
			16	165.50
15/12/2025	16:47:40.433	1		165.70
			1	165.70
			1	165.70
15/12/2025	16:47:12.154	1		165.60
			1	165.60
			1	165.60
15/12/2025	16:46:40.334	84		165.70
			84	165.70
			84	165.70
15/12/2025	16:44:28.779	10		165.60
			10	165.60
			10	165.60
15/12/2025	16:43:02.259	6		165.60
			6	165.60
			6	165.60
15/12/2025	16:41:25.194	100		165.45
			100	165.45
			93	165.45
			7	165.45
15/12/2025	16:41:24.468	30		165.55
			30	165.55
			30	165.55
15/12/2025	16:41:08.188	4		165.55
			4	165.55
			4	165.55
15/12/2025	16:38:29.406	3		165.75
			3	165.75
			3	165.75
15/12/2025	16:37:56.510	2		165.80
			2	165.80
			2	165.80
15/12/2025	16:37:15.390	35		165.65
			35	165.65
			35	165.65
15/12/2025	16:36:56.863	20		165.70
			20	165.70
			20	165.70
15/12/2025	16:36:34.569	17		165.65
			17	165.65
			17	165.65
15/12/2025	16:36:17.022	4		165.85
			4	165.85
			4	165.85
15/12/2025	16:35:52.093	30		165.85
			30	165.85
			30	165.85
15/12/2025	16:35:31.451	15		165.95
			15	165.95
			15	165.95
15/12/2025	16:34:14.758	200		166.15
			200	166.15
			200	166.15
15/12/2025	16:34:14.216	2		166.20
			2	166.20
			2	166.20
15/12/2025	16:29:13.657	1		165.65
			1	165.65
			1	165.65
15/12/2025	16:26:44.827	12		166.25
			12	166.25
			12	166.25
15/12/2025	16:24:53.943	6		166.20
			6	166.20
			6	166.20
15/12/2025	16:24:20.988	5		166.10
			5	166.10
			5	166.10
15/12/2025	16:21:19.543	40		166.30
			40	166.30
			40	166.30
15/12/2025	16:17:28.546	48		166.15
			48	166.15
			48	166.15
15/12/2025	16:16:08.827	65		166.20
			65	166.20
			65	166.20
15/12/2025	16:15:44.317	1		166.15
			1	166.15
			1	166.15
15/12/2025	16:15:29.923	32		166.05
			32	166.05
			32	166.05
15/12/2025	16:13:42.650	50		166.15
			50	166.15
			50	166.15
15/12/2025	16:13:24.572	200		166.20
			200	166.20
			200	166.20
15/12/2025	16:12:43.558	2		166.40
			2	166.40
			2	166.40
15/12/2025	16:10:28.062	2		166.50
			2	166.50
			2	166.50
15/12/2025	16:07:53.963	10		165.90
			10	165.90
			10	165.90
15/12/2025	16:07:52.816	7		165.90
			7	165.90
			7	165.90
15/12/2025	16:06:51.355	60		165.90
			60	165.90
			60	165.90
15/12/2025	16:05:26.845	15		165.65
			15	165.65
			15	165.65
15/12/2025	16:03:21.998	40		165.40
			40	165.40
			40	165.40
15/12/2025	16:03:16.532	20		165.35
			10	165.35
			10	165.35
			20	165.35
15/12/2025	16:03:15.801	65		165.45
			65	165.45
			65	165.45
15/12/2025	16:02:12.332	3		165.70
			3	165.70
			3	165.70
15/12/2025	16:00:42.117	2		165.95
			2	165.95
			2	165.95
15/12/2025	16:00:10.925	1		165.95
			1	165.95
			1	165.95
15/12/2025	15:59:58.241	65		165.90
			65	165.90
			65	165.90
15/12/2025	15:53:56.318	2		165.50
			2	165.50
			2	165.50
15/12/2025	15:53:11.535	100		165.55
			100	165.55
			100	165.55
15/12/2025	15:50:46.028	30		165.65
			30	165.65
			30	165.65
15/12/2025	15:48:33.472	55		165.60
			55	165.60
			55	165.60
15/12/2025	15:48:23.837	50		165.70
			50	165.70
			50	165.70
15/12/2025	15:47:37.129	2		166.00
			2	166.00
			2	166.00
15/12/2025	15:47:25.528	75		166.00
			75	166.00
			75	166.00
15/12/2025	15:46:40.876	162		166.20
			162	166.20
			162	166.20
15/12/2025	15:46:31.045	200		166.20
			200	166.20
			200	166.20
15/12/2025	15:46:29.627	200		166.20
			200	166.20
			200	166.20
15/12/2025	15:46:28.573	200		166.20
			200	166.20
			200	166.20
15/12/2025	15:46:23.500	200		166.20
			200	166.20
			200	166.20
15/12/2025	15:45:50.202	1		166.30
			1	166.30
			1	166.30
15/12/2025	15:44:39.402	7		166.20
			7	166.20
			7	166.20
15/12/2025	15:44:03.509	25		166.15
			25	166.15
			25	166.15
15/12/2025	15:43:39.891	16		166.20
			16	166.20
			16	166.20
15/12/2025	15:40:50.084	100		166.25
			100	166.25
			100	166.25
15/12/2025	15:40:00.508	100		166.00
			100	166.00
			100	166.00
15/12/2025	15:37:16.832	1		165.75
			1	165.75
			1	165.75
15/12/2025	15:37:09.891	1		165.75
			1	165.75
			1	165.75
15/12/2025	15:36:48.655	20		165.65
			20	165.65
			20	165.65
15/12/2025	15:36:23.315	55		165.45
			55	165.45
			55	165.45
15/12/2025	15:35:47.962	1		165.35
			1	165.35
			1	165.35
15/12/2025	15:34:58.448	47		165.45
			47	165.45
			47	165.45
15/12/2025	15:34:48.965	7		165.60
			7	165.60
			7	165.60
15/12/2025	15:32:49.204	5		165.65
			5	165.65
			5	165.65
15/12/2025	15:31:16.285	100		165.75
			100	165.75
			100	165.75
15/12/2025	15:30:38.254	20		165.75
			20	165.75
			2	165.75
			18	165.75
15/12/2025	15:28:19.129	80		165.95
			80	165.95
			80	165.95
15/12/2025	15:27:41.841	100		166.00
			100	166.00
			100	166.00
15/12/2025	15:27:37.763	125		166.10
			25	166.10
			125	166.10
			100	166.10
15/12/2025	15:27:10.936	200		166.10
			200	166.10
			200	166.10
15/12/2025	15:25:10.066	1		166.10
			1	166.10
			1	166.10
15/12/2025	15:24:33.645	4		166.05
			4	166.05
			4	166.05
15/12/2025	15:24:09.056	20		166.00
			20	166.00
			20	166.00
15/12/2025	15:23:06.583	14		166.05
			14	166.05
			14	166.05
15/12/2025	15:22:50.604	14		165.95
			14	165.95
			14	165.95
15/12/2025	15:22:07.988	30		166.00
			5	166.00
			2	166.00
			15	166.00
			30	166.00
			8	166.00
15/12/2025	15:22:07.949	30		166.00
			30	166.00
			30	166.00
15/12/2025	15:20:09.721	200		166.35
			200	166.35
			200	166.35
15/12/2025	15:20:08.646	7		166.30
			7	166.30
			7	166.30
15/12/2025	15:19:13.820	5		166.50
			5	166.50
			5	166.50
15/12/2025	15:18:11.012	30		166.45
			30	166.45
			30	166.45
15/12/2025	15:15:59.485	140		166.50
			30	166.50
			30	166.50
			30	166.50
			20	166.50
			30	166.50
			140	166.50
15/12/2025	15:15:59.360	30		166.50
			25	166.50
			5	166.50
			30	166.50
15/12/2025	15:14:21.875	100		166.60
			100	166.60
			100	166.60
15/12/2025	15:12:50.434	4		166.60
			4	166.60
			4	166.60
15/12/2025	15:12:42.579	5		166.65
			5	166.65
			5	166.65
15/12/2025	15:11:30.037	120		166.75
			120	166.75
			120	166.75
15/12/2025	15:11:01.254	29		166.75
			29	166.75
			29	166.75
15/12/2025	15:06:43.297	2		166.85
			2	166.85
			2	166.85
15/12/2025	15:02:37.425	200		166.80
			200	166.80
			200	166.80
15/12/2025	15:02:28.402	130		166.90
			100	166.90
			130	166.90
			30	166.90
15/12/2025	15:02:28.323	116		167.00
			6	167.00
			116	167.00
			30	167.00
			50	167.00
			30	167.00
15/12/2025	15:01:50.558	6		167.20
			6	167.20
			6	167.20
15/12/2025	14:58:52.562	30		167.25
			30	167.25
			30	167.25
15/12/2025	14:56:42.832	1		167.35
			1	167.35
			1	167.35
15/12/2025	14:54:26.535	3		167.65
			3	167.65
			3	167.65
15/12/2025	14:49:57.814	100		167.60
			100	167.60
			100	167.60
15/12/2025	14:49:35.573	42		167.60
			42	167.60
			42	167.60
15/12/2025	14:49:33.493	3		167.60
			3	167.60
			3	167.60
15/12/2025	14:48:11.444	1		167.60
			1	167.60
			1	167.60
15/12/2025	14:47:19.197	1		167.55
			1	167.55
			1	167.55
15/12/2025	14:46:05.698	6		167.25
			6	167.25
			6	167.25
15/12/2025	14:44:57.808	65		167.45
			65	167.45
			65	167.45
15/12/2025	14:44:28.965	50		167.50
			50	167.50
			50	167.50
15/12/2025	14:44:09.897	2		167.50
			2	167.50
			2	167.50
15/12/2025	14:43:53.531	2		167.50
			2	167.50
			2	167.50
15/12/2025	14:43:53.369	300		167.50
			300	167.50
			300	167.50
15/12/2025	14:42:39.109	2		167.50
			2	167.50
			2	167.50
15/12/2025	14:39:56.743	30		167.50
			30	167.50
			30	167.50
15/12/2025	14:36:07.422	138		167.40
			138	167.40
			138	167.40
15/12/2025	14:35:32.452	362		167.50
			362	167.50
			350	167.50
			12	167.50
15/12/2025	14:32:16.577	100		167.65
			100	167.65
			100	167.65
15/12/2025	14:30:14.691	12		167.85
			12	167.85
			12	167.85
15/12/2025	14:25:55.438	12		167.85
			12	167.85
			12	167.85
15/12/2025	14:25:50.938	5		167.80
			5	167.80
			5	167.80
15/12/2025	14:22:06.687	9		167.75
			9	167.75
			9	167.75
15/12/2025	14:20:52.566	130		168.00
			130	168.00
			130	168.00
15/12/2025	14:19:57.164	29		168.10
			29	168.10
			29	168.10
15/12/2025	14:19:34.527	9		168.10
			9	168.10
			9	168.10
15/12/2025	14:19:24.989	130		168.05
			130	168.05
			130	168.05
15/12/2025	14:15:56.384	12		168.10
			12	168.10
			12	168.10
15/12/2025	14:15:33.397	15		167.95
			15	167.95
			15	167.95
15/12/2025	14:13:57.283	4		168.05
			4	168.05
			4	168.05
15/12/2025	14:13:50.405	300		167.95
			300	167.95
			300	167.95
15/12/2025	14:11:49.387	63		168.00
			63	168.00
			63	168.00
15/12/2025	14:11:05.192	5		168.00
			5	168.00
			5	168.00
15/12/2025	14:09:27.263	10		168.05
			10	168.05
			10	168.05
15/12/2025	14:08:57.995	13		168.00
			13	168.00
			13	168.00
15/12/2025	14:08:54.045	100		168.00
			100	168.00
			100	168.00
15/12/2025	14:07:30.846	163		168.05
			163	168.05
			163	168.05
15/12/2025	14:06:00.968	2		168.10
			2	168.10
			2	168.10
15/12/2025	14:05:08.168	90		168.15
			90	168.15
			90	168.15
15/12/2025	14:04:57.542	178		168.15
			178	168.15
			178	168.15
15/12/2025	14:04:41.346	15		168.15
			15	168.15
			15	168.15
15/12/2025	14:03:53.324	10		168.15
			10	168.15
			10	168.15
15/12/2025	14:02:00.130	20		167.95
			20	167.95
			20	167.95
15/12/2025	14:00:42.631	3		168.00
			3	168.00
			3	168.00
15/12/2025	14:00:12.201	300		167.95
			300	167.95
			300	167.95
15/12/2025	13:59:55.967	350		167.90
			350	167.90
			350	167.90
15/12/2025	13:59:25.340	119		167.90
			119	167.90
			119	167.90
15/12/2025	13:58:44.485	4		167.95
			4	167.95
			4	167.95
15/12/2025	13:58:02.749	2		167.90
			2	167.90
			2	167.90
15/12/2025	13:56:41.637	300		167.85
			300	167.85
			300	167.85
15/12/2025	13:55:32.750	7		167.90
			7	167.90
			7	167.90
15/12/2025	13:53:03.438	20		167.85
			20	167.85
			20	167.85
15/12/2025	13:51:52.600	6		167.80
			6	167.80
			6	167.80
15/12/2025	13:51:05.791	6		167.85
			6	167.85
			6	167.85
15/12/2025	13:48:40.578	100		168.00
			100	168.00
			100	168.00
15/12/2025	13:47:06.983	125		167.85
			125	167.85
			125	167.85
15/12/2025	13:47:04.991	1		167.85
			1	167.85
			1	167.85
15/12/2025	13:45:49.443	7		167.85
			7	167.85
			7	167.85
15/12/2025	13:45:43.181	25		167.85
			25	167.85
			25	167.85
15/12/2025	13:42:56.892	50		167.80
			50	167.80
			50	167.80
15/12/2025	13:42:28.556	10		167.80
			10	167.80
			10	167.80
15/12/2025	13:42:13.515	25		167.80
			25	167.80
			25	167.80
15/12/2025	13:42:09.579	25		167.75
			25	167.75
			25	167.75
15/12/2025	13:39:47.764	300		167.80
			300	167.80
			300	167.80
15/12/2025	13:38:45.380	40		167.70
			40	167.70
			40	167.70
15/12/2025	13:38:31.232	3		167.70
			3	167.70
			3	167.70
15/12/2025	13:38:01.741	1		167.80
			1	167.80
			1	167.80
15/12/2025	13:37:57.454	20		167.75
			20	167.75
			20	167.75
15/12/2025	13:37:31.270	255		167.55
			255	167.55
			255	167.55
15/12/2025	13:36:50.294	50		167.70
			50	167.70
			50	167.70
15/12/2025	13:36:39.003	300		167.70
			300	167.70
			300	167.70
15/12/2025	13:35:55.975	300		167.60
			300	167.60
			300	167.60
15/12/2025	13:34:25.358	5		167.70
			5	167.70
			5	167.70

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: 1 560.50
Ask: 1 565.00
Volume: 46 618
-3.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 20:36:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice