Tradegate Exchange

Adobe Inc.

436

391

296.95

Date	Time	Volume	Order Volume	Price
16/09/2025	21:57:36.568	50		296.95
			50	296.95
			50	296.95
16/09/2025	21:57:35.511	10		296.95
			10	296.95
			10	296.95
16/09/2025	21:57:21.326	240		296.95
			240	296.95
			240	296.95
16/09/2025	21:56:35.827	200		296.95
			200	296.95
			200	296.95
16/09/2025	21:46:49.961	1		297.00
			1	297.00
			1	297.00
16/09/2025	21:42:10.270	1		296.65
			1	296.65
			1	296.65
16/09/2025	21:39:43.893	12		296.10
			12	296.10
			12	296.10
16/09/2025	21:37:24.674	1		296.45
			1	296.45
			1	296.45
16/09/2025	21:35:22.885	4		296.55
			4	296.55
			4	296.55
16/09/2025	21:21:17.722	12		296.85
			12	296.85
			12	296.85
16/09/2025	21:20:02.503	2		296.70
			2	296.70
			2	296.70
16/09/2025	21:18:00.254	3		296.90
			3	296.90
			3	296.90
16/09/2025	21:15:44.599	15		297.20
			15	297.20
			15	297.20
16/09/2025	21:15:07.240	8		296.65
			8	296.65
			8	296.65
16/09/2025	21:11:14.408	2		296.05
			2	296.05
			2	296.05
16/09/2025	20:59:27.786	5		297.15
			5	297.15
			5	297.15
16/09/2025	20:51:48.658	1		296.65
			1	296.65
			1	296.65
16/09/2025	20:49:13.446	3		296.95
			3	296.95
			3	296.95
16/09/2025	20:45:46.609	1		296.70
			1	296.70
			1	296.70
16/09/2025	20:42:55.610	3		296.90
			3	296.90
			3	296.90
16/09/2025	20:36:53.562	1		297.40
			1	297.40
			1	297.40
16/09/2025	20:30:06.854	85		297.10
			85	297.10
			85	297.10
16/09/2025	20:30:06.613	1		297.25
			1	297.25
			1	297.25
16/09/2025	20:29:16.396	9		296.85
			9	296.85
			9	296.85
16/09/2025	20:18:58.187	40		297.00
			40	297.00
			40	297.00
16/09/2025	20:08:18.329	2		297.00
			2	297.00
			2	297.00
16/09/2025	20:04:13.377	8		296.40
			8	296.40
			8	296.40
16/09/2025	20:04:11.501	10		296.50
			10	296.50
			10	296.50
16/09/2025	19:51:08.453	2		295.95
			2	295.95
			2	295.95
16/09/2025	19:48:29.870	4		295.10
			4	295.10
			4	295.10
16/09/2025	19:39:35.024	34		295.95
			34	295.95
			34	295.95
16/09/2025	19:26:27.939	75		295.70
			75	295.70
			75	295.70
16/09/2025	19:17:22.606	10		296.80
			10	296.80
			10	296.80
16/09/2025	19:06:30.166	50		297.75
			50	297.75
			50	297.75
16/09/2025	19:03:44.916	10		297.55
			10	297.55
			10	297.55
16/09/2025	19:02:30.690	150		297.35
			150	297.35
			150	297.35
16/09/2025	19:02:19.507	200		297.35
			200	297.35
			200	297.35
16/09/2025	19:01:40.351	3		297.25
			3	297.25
			3	297.25
16/09/2025	19:01:20.627	1		297.85
			1	297.85
			1	297.85
16/09/2025	18:58:32.336	87		296.90
			87	296.90
			87	296.90
16/09/2025	18:48:35.865	10		296.15
			10	296.15
			10	296.15
16/09/2025	18:39:38.051	20		295.85
			20	295.85
			20	295.85
16/09/2025	18:34:47.250	32		295.10
			32	295.10
			32	295.10
16/09/2025	18:29:51.553	1		295.70
			1	295.70
			1	295.70
16/09/2025	18:29:15.196	10		295.65
			10	295.65
			10	295.65
16/09/2025	18:22:24.349	20		295.70
			20	295.70
			20	295.70
16/09/2025	18:15:48.380	10		295.75
			10	295.75
			10	295.75
16/09/2025	18:15:30.091	30		295.30
			30	295.30
			30	295.30
16/09/2025	18:09:28.626	1		295.90
			1	295.90
			1	295.90
16/09/2025	18:09:27.779	3		296.30
			3	296.30
			3	296.30
16/09/2025	18:08:05.960	111		296.35
			111	296.35
			111	296.35
16/09/2025	18:04:51.992	2		296.55
			2	296.55
			2	296.55
16/09/2025	18:02:54.332	7		296.10
			7	296.10
			7	296.10
16/09/2025	18:02:45.449	10		296.10
			10	296.10
			10	296.10
16/09/2025	18:01:02.546	80		296.30
			80	296.30
			80	296.30
16/09/2025	17:57:58.478	10		296.20
			10	296.20
			10	296.20
16/09/2025	17:53:52.406	92		295.70
			59	295.70
			92	295.70
			33	295.70
16/09/2025	17:52:57.754	200		295.70
			200	295.70
			200	295.70
16/09/2025	17:42:35.292	30		296.80
			30	296.80
			30	296.80
16/09/2025	17:41:44.586	10		297.00
			10	297.00
			10	297.00
16/09/2025	17:39:46.106	34		297.20
			34	297.20
			34	297.20
16/09/2025	17:36:21.109	29		296.75
			29	296.75
			29	296.75
16/09/2025	17:32:36.700	9		297.00
			9	297.00
			9	297.00
16/09/2025	17:31:42.324	20		296.60
			20	296.60
			20	296.60
16/09/2025	17:28:00.278	3		296.60
			3	296.60
			3	296.60
16/09/2025	17:27:05.368	20		296.60
			20	296.60
			20	296.60
16/09/2025	17:26:49.711	5		296.05
			5	296.05
			5	296.05
16/09/2025	17:24:29.211	3		296.15
			3	296.15
			3	296.15
16/09/2025	17:24:10.520	15		296.60
			15	296.60
			15	296.60
16/09/2025	17:24:08.270	2		296.30
			2	296.30
			2	296.30
16/09/2025	17:23:58.295	2		296.40
			2	296.40
			2	296.40
16/09/2025	17:23:42.325	3		296.65
			3	296.65
			3	296.65
16/09/2025	17:23:30.844	3		296.80
			3	296.80
			3	296.80
16/09/2025	17:22:30.642	78		297.25
			78	297.25
			78	297.25
16/09/2025	17:22:17.723	31		297.25
			31	297.25
			31	297.25
16/09/2025	17:20:01.583	30		296.50
			30	296.50
			30	296.50
16/09/2025	17:19:25.903	100		296.35
			100	296.35
			100	296.35
16/09/2025	17:18:05.518	11		297.10
			11	297.10
			11	297.10
16/09/2025	17:16:21.737	84		298.00
			84	298.00
			84	298.00
16/09/2025	17:08:50.471	10		296.60
			10	296.60
			10	296.60
16/09/2025	17:07:50.065	10		296.60
			10	296.60
			10	296.60
16/09/2025	17:05:21.854	16		296.00
			16	296.00
			16	296.00
16/09/2025	17:04:58.484	1		295.55
			1	295.55
			1	295.55
16/09/2025	17:00:34.726	90		294.85
			90	294.85
			90	294.85
16/09/2025	17:00:24.025	1		294.50
			1	294.50
			1	294.50
16/09/2025	16:56:04.101	5		294.45
			5	294.45
			5	294.45
16/09/2025	16:55:54.059	10		294.05
			10	294.05
			10	294.05
16/09/2025	16:55:32.192	60		294.05
			60	294.05
			60	294.05
16/09/2025	16:55:23.337	4		294.25
			4	294.25
			4	294.25
16/09/2025	16:52:45.858	1		295.05
			1	295.05
			1	295.05
16/09/2025	16:49:44.435	5		294.50
			5	294.50
			5	294.50
16/09/2025	16:49:27.209	7		294.65
			7	294.65
			7	294.65
16/09/2025	16:48:51.123	33		294.55
			33	294.55
			33	294.55
16/09/2025	16:48:44.303	150		294.90
			150	294.90
			150	294.90
16/09/2025	16:48:39.531	200		294.90
			200	294.90
			200	294.90
16/09/2025	16:47:12.541	40		295.15
			40	295.15
			40	295.15
16/09/2025	16:47:12.067	200		295.15
			200	295.15
			200	295.15
16/09/2025	16:47:07.723	200		295.15
			200	295.15
			200	295.15
16/09/2025	16:46:24.686	76		294.65
			76	294.65
			69	294.65
			7	294.65
16/09/2025	16:44:47.428	10		295.20
			10	295.20
			10	295.20
16/09/2025	16:44:29.152	12		295.10
			12	295.10
			12	295.10
16/09/2025	16:43:55.753	35		295.30
			35	295.30
			35	295.30
16/09/2025	16:43:46.377	2		294.80
			2	294.80
			2	294.80
16/09/2025	16:39:58.183	3		295.15
			3	295.15
			3	295.15
16/09/2025	16:39:52.749	1		295.55
			1	295.55
			1	295.55
16/09/2025	16:36:52.928	86		294.55
			86	294.55
			86	294.55
16/09/2025	16:33:15.819	16		295.00
			16	295.00
			16	295.00
16/09/2025	16:31:14.054	2		295.60
			2	295.60
			2	295.60
16/09/2025	16:30:09.283	1		295.75
			1	295.75
			1	295.75
16/09/2025	16:29:29.424	2		295.95
			2	295.95
			2	295.95
16/09/2025	16:28:11.142	9		295.85
			9	295.85
			9	295.85
16/09/2025	16:26:29.451	15		295.40
			15	295.40
			15	295.40
16/09/2025	16:24:58.703	18		296.40
			18	296.40
			18	296.40
16/09/2025	16:21:09.442	1		295.60
			1	295.60
			1	295.60
16/09/2025	16:20:41.635	1		295.75
			1	295.75
			1	295.75
16/09/2025	16:20:29.088	36		295.15
			36	295.15
			36	295.15
16/09/2025	16:20:07.532	5		295.35
			5	295.35
			5	295.35
16/09/2025	16:18:07.148	75		295.80
			75	295.80
			75	295.80
16/09/2025	16:17:29.594	4		296.00
			4	296.00
			4	296.00
16/09/2025	16:14:27.383	5		295.65
			5	295.65
			5	295.65
16/09/2025	16:14:22.421	1		295.65
			1	295.65
			1	295.65
16/09/2025	16:12:18.574	50		296.05
			50	296.05
			50	296.05
16/09/2025	16:11:44.297	5		296.50
			5	296.50
			5	296.50
16/09/2025	16:04:33.875	6		296.90
			6	296.90
			6	296.90
16/09/2025	16:01:22.562	4		297.75
			4	297.75
			4	297.75
16/09/2025	16:00:53.087	3		297.95
			3	297.95
			3	297.95
16/09/2025	16:00:11.645	1		298.30
			1	298.30
			1	298.30
16/09/2025	15:59:33.290	2		298.55
			2	298.55
			2	298.55
16/09/2025	15:58:56.047	30		297.65
			30	297.65
			30	297.65
16/09/2025	15:57:54.563	45		297.75
			45	297.75
			45	297.75
16/09/2025	15:57:44.036	5		297.30
			5	297.30
			5	297.30
16/09/2025	15:53:17.174	4		298.15
			4	298.15
			4	298.15
16/09/2025	15:52:08.652	1		297.60
			1	297.60
			1	297.60
16/09/2025	15:50:56.131	2		297.40
			2	297.40
			2	297.40
16/09/2025	15:48:11.318	6		299.30
			6	299.30
			6	299.30
16/09/2025	15:46:43.391	50		300.25
			50	300.25
			50	300.25
16/09/2025	15:46:26.879	1		300.50
			1	300.50
			1	300.50
16/09/2025	15:45:40.331	54		299.45
			54	299.45
			54	299.45
16/09/2025	15:44:29.688	30		300.90
			30	300.90
			30	300.90
16/09/2025	15:44:21.583	100		301.00
			100	301.00
			100	301.00
16/09/2025	15:43:56.965	4		300.20
			4	300.20
			4	300.20
16/09/2025	15:43:13.882	2		300.05
			2	300.05
			2	300.05
16/09/2025	15:42:17.885	45		300.60
			45	300.60
			45	300.60
16/09/2025	15:42:00.450	5		300.65
			5	300.65
			5	300.65
16/09/2025	15:41:16.366	15		300.75
			15	300.75
			15	300.75
16/09/2025	15:40:43.872	16		300.50
			16	300.50
			16	300.50
16/09/2025	15:39:31.058	1		301.45
			1	301.45
			1	301.45
16/09/2025	15:38:01.799	6		301.50
			6	301.50
			6	301.50
16/09/2025	15:37:59.887	12		301.75
			12	301.75
			12	301.75
16/09/2025	15:37:47.630	100		301.35
			100	301.35
			100	301.35
16/09/2025	15:37:35.097	200		301.35
			200	301.35
			200	301.35
16/09/2025	15:36:51.637	7		301.30
			7	301.30
			7	301.30
16/09/2025	15:36:50.302	857		301.00
			2	301.00
			836	301.00
			200	301.00
			655	301.00
			21	301.00
16/09/2025	15:36:40.793	200		301.00
			200	301.00
			200	301.00
16/09/2025	15:36:32.186	2		300.65
			2	300.65
			2	300.65
16/09/2025	15:35:55.867	30		300.00
			30	300.00
			30	300.00
16/09/2025	15:35:13.453	30		300.05
			30	300.05
			30	300.05
16/09/2025	15:35:06.206	3		300.85
			3	300.85
			3	300.85
16/09/2025	15:34:42.845	10		301.50
			10	301.50
			10	301.50
16/09/2025	15:34:21.969	84		300.85
			84	300.85
			84	300.85
16/09/2025	15:34:11.119	10		300.25
			10	300.25
			10	300.25
16/09/2025	15:33:02.514	19		300.00
			19	300.00
			19	300.00
16/09/2025	15:33:02.356	200		300.00
			200	300.00
			200	300.00
16/09/2025	15:33:02.211	200		300.00
			200	300.00
			200	300.00
16/09/2025	15:33:02.023	301		300.00
			101	300.00
			200	300.00
			301	300.00
16/09/2025	15:32:47.543	200		300.00
			200	300.00
			200	300.00
16/09/2025	15:32:13.197	18		299.50
			18	299.50
			18	299.50
16/09/2025	15:31:22.711	200		300.00
			190	300.00
			200	300.00
			10	300.00
16/09/2025	15:31:20.195	15		300.00
			15	300.00
			5	300.00
			10	300.00
16/09/2025	15:31:08.036	53		299.00
			53	299.00
			53	299.00
16/09/2025	15:31:07.965	150		298.30
			150	298.30
			150	298.30
16/09/2025	15:30:56.965	200		298.30
			200	298.30
			200	298.30
16/09/2025	15:30:52.598	175		298.50
			175	298.50
			175	298.50
16/09/2025	15:28:03.296	20		296.00
			20	296.00
			20	296.00
16/09/2025	15:28:03.232	80		296.00
			80	296.00
			80	296.00
16/09/2025	15:28:00.302	64		295.95
			64	295.95
			64	295.95
16/09/2025	15:24:46.084	30		294.65
			30	294.65
			30	294.65
16/09/2025	15:18:07.927	3		295.00
			3	295.00
			3	295.00
16/09/2025	15:17:52.706	7		294.70
			7	294.70
			7	294.70
16/09/2025	15:16:33.993	1		295.00
			1	295.00
			1	295.00
16/09/2025	15:15:47.592	10		294.65
			10	294.65
			10	294.65
16/09/2025	15:13:16.100	4		295.00
			4	295.00
			4	295.00
16/09/2025	15:01:32.939	4		295.00
			2	295.00
			2	295.00
			4	295.00
16/09/2025	14:58:34.755	2		295.35
			2	295.35
			2	295.35
16/09/2025	14:58:29.334	17		295.35
			17	295.35
			17	295.35
16/09/2025	14:53:07.592	3		295.35
			3	295.35
			3	295.35
16/09/2025	14:43:06.642	1		295.40
			1	295.40
			1	295.40
16/09/2025	14:42:08.692	7		295.30
			7	295.30
			7	295.30
16/09/2025	14:38:49.401	60		295.35
			60	295.35
			60	295.35
16/09/2025	14:36:14.886	72		295.05
			72	295.05
			72	295.05
16/09/2025	14:36:05.797	6		295.15
			6	295.15
			6	295.15
16/09/2025	14:32:12.988	9		295.30
			9	295.30
			9	295.30
16/09/2025	14:30:26.305	20		294.80
			20	294.80
			20	294.80
16/09/2025	14:27:44.060	5		294.70
			5	294.70
			5	294.70
16/09/2025	14:23:10.904	10		295.05
			10	295.05
			10	295.05
16/09/2025	14:21:12.420	20		295.00
			20	295.00
			20	295.00
16/09/2025	14:20:33.494	44		295.00
			8	295.00
			36	295.00
			44	295.00
16/09/2025	14:17:26.342	80		295.05
			80	295.05
			80	295.05
16/09/2025	14:16:46.483	4		295.20
			4	295.20
			4	295.20
16/09/2025	14:15:16.163	598		295.50
			598	295.50
			598	295.50
16/09/2025	14:13:39.056	80		295.10
			80	295.10
			80	295.10
16/09/2025	14:10:59.412	3		294.90
			3	294.90
			3	294.90
16/09/2025	14:10:47.341	4		295.15
			4	295.15
			4	295.15
16/09/2025	14:09:56.253	6		295.20
			6	295.20
			6	295.20
16/09/2025	14:05:40.082	4		295.00
			4	295.00
			4	295.00
16/09/2025	14:03:33.507	5		295.00
			5	295.00
			5	295.00
16/09/2025	14:02:39.622	54		294.60
			54	294.60
			54	294.60
16/09/2025	13:59:38.216	775		294.50
			775	294.50
			775	294.50
16/09/2025	13:59:10.248	165		294.50
			45	294.50
			80	294.50
			165	294.50
			40	294.50
16/09/2025	13:58:40.321	80		294.75
			80	294.75
			80	294.75
16/09/2025	13:57:00.957	75		294.70
			75	294.70
			75	294.70
16/09/2025	13:54:48.432	10		294.70
			10	294.70
			10	294.70
16/09/2025	13:54:27.979	7		294.75
			7	294.75
			7	294.75
16/09/2025	13:53:08.390	80		294.75
			80	294.75
			80	294.75
16/09/2025	13:48:46.510	21		295.10
			21	295.10
			21	295.10
16/09/2025	13:46:20.776	3		295.00
			3	295.00
			3	295.00
16/09/2025	13:45:28.104	100		294.80
			100	294.80
			80	294.80
			20	294.80
16/09/2025	13:45:15.723	80		294.85
			80	294.85
			80	294.85
16/09/2025	13:43:39.607	5		294.85
			5	294.85
			5	294.85
16/09/2025	13:43:17.278	5		294.85
			5	294.85
			5	294.85
16/09/2025	13:42:22.673	3		295.10
			3	295.10
			3	295.10
16/09/2025	13:40:27.098	5		295.15
			5	295.15
			5	295.15
16/09/2025	13:35:52.833	80		294.85
			80	294.85
			80	294.85
16/09/2025	13:31:38.170	20		295.25
			20	295.25
			20	295.25
16/09/2025	13:31:15.663	80		295.25
			80	295.25
			80	295.25
16/09/2025	13:28:36.385	2		295.20
			2	295.20
			2	295.20
16/09/2025	13:27:26.867	3		295.20
			3	295.20
			3	295.20
16/09/2025	13:21:28.487	15		294.85
			15	294.85
			15	294.85
16/09/2025	13:20:58.664	6		294.85
			6	294.85
			6	294.85
16/09/2025	13:14:57.354	25		295.35
			25	295.35
			25	295.35
16/09/2025	13:09:03.316	450		295.20
			450	295.20
			350	295.20
			100	295.20
16/09/2025	13:08:01.199	80		295.15
			80	295.15
			80	295.15
16/09/2025	13:06:52.676	35		294.85
			35	294.85
			35	294.85
16/09/2025	13:04:01.529	27		295.00
			10	295.00
			17	295.00
			27	295.00
16/09/2025	13:02:44.351	15		295.15
			15	295.15
			15	295.15
16/09/2025	13:02:04.555	12		295.10
			12	295.10
			12	295.10
16/09/2025	13:00:14.760	2		295.15
			2	295.15
			2	295.15
16/09/2025	12:57:01.253	4		295.15
			4	295.15
			4	295.15
16/09/2025	12:55:08.027	30		295.15
			30	295.15
			30	295.15
16/09/2025	12:52:51.192	1		295.15
			1	295.15
			1	295.15
16/09/2025	12:51:21.719	200		295.20
			200	295.20
			200	295.20
16/09/2025	12:48:31.466	1		295.15
			1	295.15
			1	295.15
16/09/2025	12:48:13.196	2		295.05
			2	295.05
			2	295.05
16/09/2025	12:45:10.783	10		295.15
			10	295.15
			10	295.15
16/09/2025	12:45:10.180	300		295.20
			300	295.20
			300	295.20
16/09/2025	12:45:03.638	10		295.15
			10	295.15
			10	295.15
16/09/2025	12:42:27.373	50		295.15
			50	295.15
			50	295.15
16/09/2025	12:42:02.557	80		295.15
			80	295.15
			80	295.15
16/09/2025	12:40:37.489	40		295.15
			40	295.15
			40	295.15
16/09/2025	12:40:36.986	10		295.20
			10	295.20
			10	295.20
16/09/2025	12:40:35.580	15		295.15
			15	295.15
			15	295.15
16/09/2025	12:40:20.906	1		295.15
			1	295.15
			1	295.15
16/09/2025	12:40:06.098	947		295.20
			10	295.20
			947	295.20
			437	295.20
			500	295.20
16/09/2025	12:39:49.312	80		295.15
			63	295.15
			17	295.15
			80	295.15
16/09/2025	12:38:44.321	80		295.20
			80	295.20
			80	295.20
16/09/2025	12:37:40.493	1		295.15
			1	295.15
			1	295.15
16/09/2025	12:35:08.272	15		295.05
			15	295.05
			15	295.05
16/09/2025	12:31:46.009	2		295.15
			2	295.15
			2	295.15
16/09/2025	12:31:13.807	80		294.85
			80	294.85
			80	294.85
16/09/2025	12:31:13.385	70		295.15
			42	295.15
			70	295.15
			28	295.15
16/09/2025	12:30:14.886	20		295.15
			20	295.15
			20	295.15
16/09/2025	12:30:09.920	80		295.15
			80	295.15
			80	295.15
16/09/2025	12:29:18.393	10		295.15
			10	295.15
			10	295.15
16/09/2025	12:28:09.245	3		294.85
			3	294.85
			3	294.85
16/09/2025	12:26:06.568	21		294.85
			21	294.85
			21	294.85
16/09/2025	12:24:03.425	80		295.20
			80	295.20
			80	295.20
16/09/2025	12:22:38.623	14		294.85
			14	294.85
			14	294.85
16/09/2025	12:05:42.907	4		294.90
			4	294.90
			4	294.90
16/09/2025	12:02:33.796	5		294.85
			5	294.85
			5	294.85
16/09/2025	12:02:12.857	759		295.20
			406	295.20
			353	295.20
			759	295.20
16/09/2025	12:00:49.168	80		295.20
			80	295.20
			80	295.20
16/09/2025	12:00:49.087	500		295.20
			500	295.20
			500	295.20
16/09/2025	11:59:34.106	7		295.05
			7	295.05
			7	295.05
16/09/2025	11:59:01.766	5		295.05
			5	295.05
			5	295.05
16/09/2025	11:56:52.554	33		295.05
			33	295.05
			33	295.05
16/09/2025	11:55:14.969	10		295.00
			10	295.00
			10	295.00
16/09/2025	11:54:17.633	20		295.05
			20	295.05
			20	295.05
16/09/2025	11:53:02.713	80		295.05
			80	295.05
			80	295.05
16/09/2025	11:49:50.909	10		294.85
			10	294.85
			10	294.85
16/09/2025	11:46:55.687	4		294.85
			4	294.85
			4	294.85
16/09/2025	11:46:29.044	25		294.85
			25	294.85
			25	294.85
16/09/2025	11:45:58.615	20		295.00
			20	295.00
			20	295.00
16/09/2025	11:44:44.934	100		295.00
			100	295.00
			100	295.00
16/09/2025	11:44:29.944	80		294.95
			80	294.95
			80	294.95
16/09/2025	11:42:30.516	6		294.95
			6	294.95
			6	294.95
16/09/2025	11:41:27.878	4		295.15
			4	295.15
			4	295.15
16/09/2025	11:41:12.340	1		295.15
			1	295.15
			1	295.15
16/09/2025	11:39:59.623	4		294.85
			4	294.85
			4	294.85
16/09/2025	11:38:45.596	90		295.00
			90	295.00
			90	295.00
16/09/2025	11:37:36.792	30		294.95
			30	294.95
			30	294.95
16/09/2025	11:32:33.173	25		294.95
			25	294.95
			25	294.95
16/09/2025	11:32:32.872	10		295.00
			10	295.00
			10	295.00
16/09/2025	11:31:12.383	50		294.90
			50	294.90
			50	294.90
16/09/2025	11:29:58.546	13		295.00
			13	295.00
			13	295.00
16/09/2025	11:29:49.101	3		294.90
			3	294.90
			3	294.90
16/09/2025	11:29:41.043	1		295.15
			1	295.15
			1	295.15
16/09/2025	11:26:46.640	8		295.15
			8	295.15
			8	295.15
16/09/2025	11:24:20.917	33		295.15
			33	295.15
			33	295.15
16/09/2025	11:23:29.207	34		295.15
			34	295.15
			34	295.15
16/09/2025	11:13:48.704	4		295.15
			4	295.15
			4	295.15
16/09/2025	11:12:42.782	67		294.90
			67	294.90
			67	294.90
16/09/2025	11:12:42.032	65		294.95
			65	294.95
			65	294.95
16/09/2025	11:12:35.297	4		295.00
			3	295.00
			1	295.00
			4	295.00
16/09/2025	11:10:26.387	16		295.10
			16	295.10
			16	295.10
16/09/2025	11:08:59.204	35		295.10
			35	295.10
			35	295.10
16/09/2025	11:07:25.668	5		295.10
			5	295.10
			5	295.10
16/09/2025	10:59:49.483	1		295.15
			1	295.15
			1	295.15
16/09/2025	10:59:48.998	16		295.15
			16	295.15
			16	295.15
16/09/2025	10:59:40.514	63		295.15
			63	295.15
			63	295.15
16/09/2025	10:59:39.494	20		295.15
			20	295.15
			20	295.15
16/09/2025	10:58:00.152	7		295.10
			7	295.10
			7	295.10
16/09/2025	10:54:50.729	109		295.20
			109	295.20
			109	295.20
16/09/2025	10:53:49.787	80		295.35
			80	295.35
			80	295.35
16/09/2025	10:51:23.524	2		295.45
			2	295.45
			2	295.45
16/09/2025	10:49:52.485	3		295.45
			3	295.45
			3	295.45
16/09/2025	10:48:59.803	15		295.45
			15	295.45
			15	295.45
16/09/2025	10:48:40.117	1		295.40
			1	295.40
			1	295.40
16/09/2025	10:46:48.141	10		295.20
			10	295.20
			10	295.20
16/09/2025	10:45:41.598	4		295.35
			4	295.35
			4	295.35
16/09/2025	10:45:31.523	20		295.15
			20	295.15
			20	295.15
16/09/2025	10:42:01.968	12		295.30
			12	295.30
			12	295.30
16/09/2025	10:41:41.556	1		295.30
			1	295.30
			1	295.30
16/09/2025	10:41:23.149	1		295.30
			1	295.30
			1	295.30
16/09/2025	10:32:51.276	2		295.25
			2	295.25
			2	295.25
16/09/2025	10:32:36.894	10		295.25
			10	295.25
			10	295.25
16/09/2025	10:31:34.435	1		295.15
			1	295.15
			1	295.15
16/09/2025	10:22:17.383	70		294.75
			70	294.75
			70	294.75

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

NorCom Information Techn.KGaA Bid: 4.11 / Ask: 4.20
Volume: 1 407 443
+80.00%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice