Tradegate Exchange

Adobe Inc.

432

365

298.90

Date	Time	Volume	Order Volume	Price
15/12/2025	19:16:50.780	4		298.90
			4	298.90
			4	298.90
15/12/2025	19:15:56.317	3		299.30
			3	299.30
			3	299.30
15/12/2025	19:02:47.820	1		299.40
			1	299.40
			1	299.40
15/12/2025	19:01:17.641	16		299.05
			16	299.05
			16	299.05
15/12/2025	18:52:39.327	25		298.00
			25	298.00
			25	298.00
15/12/2025	18:51:50.925	1		298.05
			1	298.05
			1	298.05
15/12/2025	18:26:16.878	13		296.95
			13	296.95
			13	296.95
15/12/2025	18:25:44.209	15		297.00
			15	297.00
			15	297.00
15/12/2025	18:24:32.413	10		297.40
			10	297.40
			10	297.40
15/12/2025	18:20:08.781	30		297.70
			30	297.70
			30	297.70
15/12/2025	18:17:55.044	4		297.30
			4	297.30
			4	297.30
15/12/2025	18:17:02.647	1		297.60
			1	297.60
			1	297.60
15/12/2025	18:12:40.656	5		297.45
			5	297.45
			5	297.45
15/12/2025	18:02:48.052	4		297.95
			4	297.95
			4	297.95
15/12/2025	18:00:22.106	17		297.90
			17	297.90
			17	297.90
15/12/2025	17:59:42.270	3		298.05
			3	298.05
			3	298.05
15/12/2025	17:55:42.414	20		298.00
			20	298.00
			20	298.00
15/12/2025	17:53:06.207	42		297.85
			42	297.85
			42	297.85
15/12/2025	17:52:35.629	1		297.85
			1	297.85
			1	297.85
15/12/2025	17:51:33.261	12		297.95
			12	297.95
			12	297.95
15/12/2025	17:51:18.386	3		297.95
			3	297.95
			3	297.95
15/12/2025	17:49:42.754	5		298.40
			5	298.40
			5	298.40
15/12/2025	17:48:45.357	4		297.80
			4	297.80
			4	297.80
15/12/2025	17:40:10.292	3		298.50
			3	298.50
			3	298.50
15/12/2025	17:37:39.141	3		297.45
			3	297.45
			3	297.45
15/12/2025	17:34:50.217	10		298.00
			10	298.00
			10	298.00
15/12/2025	17:34:03.711	11		298.40
			11	298.40
			11	298.40
15/12/2025	17:33:44.133	17		298.20
			17	298.20
			17	298.20
15/12/2025	17:30:48.293	26		298.85
			26	298.85
			26	298.85
15/12/2025	17:27:47.615	3		298.80
			3	298.80
			3	298.80
15/12/2025	17:26:56.158	4		299.25
			4	299.25
			4	299.25
15/12/2025	17:24:21.935	20		298.40
			20	298.40
			20	298.40
15/12/2025	17:22:22.698	34		298.35
			34	298.35
			34	298.35
15/12/2025	17:20:53.031	40		297.55
			40	297.55
			40	297.55
15/12/2025	17:17:20.822	2		296.60
			2	296.60
			2	296.60
15/12/2025	17:12:57.113	227		295.80
			227	295.80
			227	295.80
15/12/2025	17:09:31.924	20		296.25
			20	296.25
			20	296.25
15/12/2025	17:08:50.116	34		296.70
			34	296.70
			34	296.70
15/12/2025	17:03:35.899	1		296.45
			1	296.45
			1	296.45
15/12/2025	17:03:10.601	35		296.40
			35	296.40
			35	296.40
15/12/2025	17:02:01.036	14		295.90
			14	295.90
			14	295.90
15/12/2025	16:55:25.545	30		295.70
			30	295.70
			30	295.70
15/12/2025	16:54:46.088	9		295.50
			9	295.50
			9	295.50
15/12/2025	16:53:18.504	100		295.95
			100	295.95
			100	295.95
15/12/2025	16:53:07.981	32		295.65
			32	295.65
			32	295.65
15/12/2025	16:51:36.596	70		295.65
			70	295.65
			70	295.65
15/12/2025	16:51:34.797	2		295.60
			2	295.60
			2	295.60
15/12/2025	16:50:24.987	35		295.40
			35	295.40
			35	295.40
15/12/2025	16:50:19.850	7		295.60
			7	295.60
			7	295.60
15/12/2025	16:48:16.958	18		294.65
			2	294.65
			16	294.65
			18	294.65
15/12/2025	16:48:09.368	5		295.00
			5	295.00
			5	295.00
15/12/2025	16:48:08.476	2		295.05
			2	295.05
			2	295.05
15/12/2025	16:46:33.151	12		294.90
			12	294.90
			12	294.90
15/12/2025	16:45:58.908	10		295.45
			10	295.45
			10	295.45
15/12/2025	16:44:14.374	10		294.75
			10	294.75
			10	294.75
15/12/2025	16:43:29.106	14		294.50
			14	294.50
			14	294.50
15/12/2025	16:40:58.568	10		294.65
			10	294.65
			10	294.65
15/12/2025	16:40:01.243	47		294.55
			47	294.55
			47	294.55
15/12/2025	16:39:34.888	5		294.35
			5	294.35
			5	294.35
15/12/2025	16:36:27.644	1		294.40
			1	294.40
			1	294.40
15/12/2025	16:34:12.850	10		295.35
			10	295.35
			10	295.35
15/12/2025	16:29:55.274	13		294.60
			13	294.60
			13	294.60
15/12/2025	16:25:54.972	13		294.25
			13	294.25
			13	294.25
15/12/2025	16:23:31.894	12		294.60
			12	294.60
			12	294.60
15/12/2025	16:23:09.919	5		294.40
			5	294.40
			5	294.40
15/12/2025	16:22:42.964	5		294.60
			5	294.60
			5	294.60
15/12/2025	16:21:50.229	18		294.20
			18	294.20
			18	294.20
15/12/2025	16:21:28.492	40		294.00
			40	294.00
			40	294.00
15/12/2025	16:20:41.930	4		294.30
			4	294.30
			4	294.30
15/12/2025	16:19:20.000	68		293.75
			68	293.75
			68	293.75
15/12/2025	16:19:12.148	5		293.35
			5	293.35
			5	293.35
15/12/2025	16:18:52.279	300		293.75
			300	293.75
			300	293.75
15/12/2025	16:18:42.922	1		293.25
			1	293.25
			1	293.25
15/12/2025	16:14:13.930	150		292.45
			150	292.45
			150	292.45
15/12/2025	16:13:38.006	10		292.70
			10	292.70
			10	292.70
15/12/2025	16:13:12.095	10		293.15
			10	293.15
			10	293.15
15/12/2025	16:12:13.344	5		293.00
			5	293.00
			5	293.00
15/12/2025	16:12:01.261	12		293.00
			12	293.00
			12	293.00
15/12/2025	16:11:38.523	4		293.70
			4	293.70
			4	293.70
15/12/2025	16:10:33.184	2		293.65
			2	293.65
			2	293.65
15/12/2025	16:09:17.471	10		292.70
			10	292.70
			10	292.70
15/12/2025	16:09:17.413	17		292.80
			17	292.80
			17	292.80
15/12/2025	16:09:16.613	5		292.50
			5	292.50
			5	292.50
15/12/2025	16:07:49.207	7		293.75
			7	293.75
			7	293.75
15/12/2025	16:07:20.256	2		293.10
			2	293.10
			2	293.10
15/12/2025	16:06:58.027	10		293.50
			10	293.50
			10	293.50
15/12/2025	16:06:10.213	83		293.80
			83	293.80
			83	293.80
15/12/2025	16:04:46.671	10		293.20
			10	293.20
			10	293.20
15/12/2025	16:04:27.479	4		293.10
			4	293.10
			4	293.10
15/12/2025	16:04:27.404	20		293.10
			20	293.10
			20	293.10
15/12/2025	16:03:38.220	96		294.00
			96	294.00
			96	294.00
15/12/2025	16:03:33.417	4		294.00
			4	294.00
			4	294.00
15/12/2025	16:03:30.994	15		294.45
			15	294.45
			15	294.45
15/12/2025	16:03:06.230	76		294.50
			76	294.50
			1	294.50
			8	294.50
			17	294.50
			50	294.50
15/12/2025	16:03:06.146	66		295.00
			4	295.00
			15	295.00
			10	295.00
			5	295.00
			6	295.00
			66	295.00
			25	295.00
			1	295.00
15/12/2025	16:02:18.918	3		296.00
			3	296.00
			3	296.00
15/12/2025	16:01:42.530	3		295.55
			3	295.55
			3	295.55
15/12/2025	16:01:26.695	11		296.00
			11	296.00
			7	296.00
			4	296.00
15/12/2025	16:01:05.812	5		296.50
			5	296.50
			5	296.50
15/12/2025	16:00:10.351	84		297.00
			4	297.00
			84	297.00
			80	297.00
15/12/2025	16:00:02.975	1		297.40
			1	297.40
			1	297.40
15/12/2025	15:59:48.876	3		297.65
			3	297.65
			3	297.65
15/12/2025	15:58:35.859	30		298.30
			30	298.30
			30	298.30
15/12/2025	15:56:56.589	5		299.05
			5	299.05
			5	299.05
15/12/2025	15:55:32.093	5		298.65
			5	298.65
			5	298.65
15/12/2025	15:55:15.850	4		298.75
			4	298.75
			4	298.75
15/12/2025	15:53:08.263	125		297.30
			125	297.30
			125	297.30
15/12/2025	15:53:05.623	25		298.00
			10	298.00
			15	298.00
			25	298.00
15/12/2025	15:51:42.220	2		298.70
			2	298.70
			2	298.70
15/12/2025	15:48:31.181	3		298.80
			3	298.80
			3	298.80
15/12/2025	15:47:38.464	1		298.80
			1	298.80
			1	298.80
15/12/2025	15:47:19.927	1		298.60
			1	298.60
			1	298.60
15/12/2025	15:44:31.507	31		299.80
			31	299.80
			31	299.80
15/12/2025	15:44:05.805	10		299.90
			10	299.90
			10	299.90
15/12/2025	15:41:49.609	10		300.65
			10	300.65
			10	300.65
15/12/2025	15:41:19.091	2		300.65
			2	300.65
			2	300.65
15/12/2025	15:39:38.963	10		299.00
			10	299.00
			10	299.00
15/12/2025	15:39:29.428	26		299.45
			26	299.45
			26	299.45
15/12/2025	15:38:49.788	1		299.45
			1	299.45
			1	299.45
15/12/2025	15:38:14.468	17		300.45
			17	300.45
			17	300.45
15/12/2025	15:38:12.667	25		300.00
			25	300.00
			25	300.00
15/12/2025	15:37:12.264	28		299.50
			28	299.50
			28	299.50
15/12/2025	15:35:18.389	15		298.60
			15	298.60
			15	298.60
15/12/2025	15:34:59.832	32		299.00
			32	299.00
			5	299.00
			7	299.00
			20	299.00
15/12/2025	15:34:58.792	5		299.10
			5	299.10
			5	299.10
15/12/2025	15:34:00.269	3		299.95
			3	299.95
			3	299.95
15/12/2025	15:33:59.616	1		299.95
			1	299.95
			1	299.95
15/12/2025	15:33:39.227	1		300.25
			1	300.25
			1	300.25
15/12/2025	15:33:24.133	15		300.00
			15	300.00
			15	300.00
15/12/2025	15:32:08.142	5		301.95
			5	301.95
			5	301.95
15/12/2025	15:26:24.323	10		300.00
			10	300.00
			10	300.00
15/12/2025	15:25:24.063	23		299.50
			23	299.50
			23	299.50
15/12/2025	15:25:21.156	47		299.50
			47	299.50
			47	299.50
15/12/2025	15:24:43.585	80		299.50
			80	299.50
			80	299.50
15/12/2025	15:23:54.029	5		299.45
			5	299.45
			5	299.45
15/12/2025	15:23:27.009	15		299.45
			15	299.45
			15	299.45
15/12/2025	15:19:47.128	64		299.95
			64	299.95
			64	299.95
15/12/2025	15:18:51.385	26		299.80
			26	299.80
			26	299.80
15/12/2025	15:18:04.326	8		299.80
			8	299.80
			8	299.80
15/12/2025	15:15:45.807	10		299.95
			10	299.95
			10	299.95
15/12/2025	15:15:06.441	10		299.95
			10	299.95
			10	299.95
15/12/2025	15:13:23.600	20		299.70
			20	299.70
			20	299.70
15/12/2025	15:10:16.380	3		299.95
			3	299.95
			3	299.95
15/12/2025	15:07:59.680	20		299.35
			20	299.35
			20	299.35
15/12/2025	15:07:11.392	6		299.70
			6	299.70
			6	299.70
15/12/2025	15:06:44.075	22		299.40
			22	299.40
			22	299.40
15/12/2025	15:06:43.427	3		299.70
			3	299.70
			3	299.70
15/12/2025	15:03:11.604	4		299.65
			4	299.65
			4	299.65
15/12/2025	15:01:31.969	8		299.60
			8	299.60
			8	299.60
15/12/2025	14:55:51.095	44		299.10
			44	299.10
			44	299.10
15/12/2025	14:47:29.272	17		299.05
			17	299.05
			17	299.05
15/12/2025	14:45:26.759	15		299.50
			15	299.50
			15	299.50
15/12/2025	14:44:24.218	8		299.50
			8	299.50
			8	299.50
15/12/2025	14:40:52.261	1		299.45
			1	299.45
			1	299.45
15/12/2025	14:40:43.447	4		299.05
			2	299.05
			2	299.05
			4	299.05
15/12/2025	14:30:50.635	15		299.50
			15	299.50
			15	299.50
15/12/2025	14:28:24.015	4		299.50
			4	299.50
			4	299.50
15/12/2025	14:25:49.133	5		299.55
			5	299.55
			5	299.55
15/12/2025	14:24:09.700	17		299.55
			17	299.55
			17	299.55
15/12/2025	14:16:33.544	6		299.50
			6	299.50
			6	299.50
15/12/2025	14:13:03.730	33		299.55
			33	299.55
			33	299.55
15/12/2025	14:13:03.672	24		299.00
			24	299.00
			24	299.00
15/12/2025	14:12:45.549	2		299.55
			2	299.55
			2	299.55
15/12/2025	14:11:01.083	30		299.10
			30	299.10
			30	299.10
15/12/2025	14:07:12.798	2		298.90
			2	298.90
			2	298.90
15/12/2025	14:01:30.113	1		299.40
			1	299.40
			1	299.40
15/12/2025	13:58:02.248	5		299.25
			5	299.25
			5	299.25
15/12/2025	13:57:48.748	80		299.20
			80	299.20
			80	299.20
15/12/2025	13:43:25.824	1		298.85
			1	298.85
			1	298.85
15/12/2025	13:37:00.951	14		298.80
			14	298.80
			14	298.80
15/12/2025	13:32:21.154	4		298.95
			4	298.95
			4	298.95
15/12/2025	13:31:35.625	4		299.25
			4	299.25
			4	299.25
15/12/2025	13:29:47.585	1		298.95
			1	298.95
			1	298.95
15/12/2025	13:29:21.553	35		299.00
			35	299.00
			35	299.00
15/12/2025	13:28:19.927	8		299.00
			8	299.00
			8	299.00
15/12/2025	13:24:33.487	30		299.05
			30	299.05
			30	299.05
15/12/2025	13:24:27.079	55		299.05
			55	299.05
			55	299.05
15/12/2025	13:19:35.235	2		299.35
			2	299.35
			2	299.35
15/12/2025	13:17:25.766	16		299.65
			16	299.65
			16	299.65
15/12/2025	13:17:18.066	7		299.05
			7	299.05
			7	299.05
15/12/2025	13:14:19.540	4		299.05
			4	299.05
			4	299.05
15/12/2025	13:13:26.430	10		299.05
			10	299.05
			10	299.05
15/12/2025	13:10:58.880	36		299.30
			36	299.30
			36	299.30
15/12/2025	13:10:58.679	80		299.30
			80	299.30
			80	299.30
15/12/2025	13:10:58.389	80		299.30
			80	299.30
			80	299.30
15/12/2025	13:10:42.836	80		299.30
			80	299.30
			80	299.30
15/12/2025	13:01:37.748	10		299.55
			10	299.55
			10	299.55
15/12/2025	12:59:46.985	22		299.15
			22	299.15
			22	299.15
15/12/2025	12:58:15.024	3		299.35
			3	299.35
			3	299.35
15/12/2025	12:56:52.145	4		299.40
			4	299.40
			4	299.40
15/12/2025	12:56:42.600	1		299.15
			1	299.15
			1	299.15
15/12/2025	12:53:13.694	2		299.45
			2	299.45
			2	299.45
15/12/2025	12:52:57.295	1		299.45
			1	299.45
			1	299.45
15/12/2025	12:52:52.912	4		299.45
			4	299.45
			4	299.45
15/12/2025	12:44:21.212	20		299.00
			20	299.00
			20	299.00
15/12/2025	12:43:43.370	5		299.15
			5	299.15
			5	299.15
15/12/2025	12:41:25.777	80		299.00
			80	299.00
			80	299.00
15/12/2025	12:39:57.973	4		299.10
			4	299.10
			4	299.10
15/12/2025	12:37:21.311	1		299.05
			1	299.05
			1	299.05
15/12/2025	12:32:31.641	15		299.00
			15	299.00
			15	299.00
15/12/2025	12:31:05.179	66		299.00
			66	299.00
			66	299.00
15/12/2025	12:30:46.098	1		299.05
			1	299.05
			1	299.05
15/12/2025	12:30:26.860	20		299.35
			20	299.35
			20	299.35
15/12/2025	12:29:57.089	50		299.35
			50	299.35
			50	299.35
15/12/2025	12:29:44.915	50		299.05
			50	299.05
			50	299.05
15/12/2025	12:29:39.169	80		299.05
			80	299.05
			80	299.05
15/12/2025	12:26:55.367	8		299.35
			8	299.35
			8	299.35
15/12/2025	12:24:57.979	5		299.35
			5	299.35
			5	299.35
15/12/2025	12:24:39.855	20		299.35
			20	299.35
			20	299.35
15/12/2025	12:17:37.251	10		299.35
			10	299.35
			10	299.35
15/12/2025	12:17:00.168	30		299.05
			30	299.05
			30	299.05
15/12/2025	12:13:45.128	65		299.65
			65	299.65
			65	299.65
15/12/2025	12:09:52.133	10		299.50
			10	299.50
			10	299.50
15/12/2025	12:05:37.398	34		299.05
			34	299.05
			34	299.05
15/12/2025	12:05:34.322	6		299.70
			6	299.70
			6	299.70
15/12/2025	12:01:51.824	50		299.50
			50	299.50
			50	299.50
15/12/2025	11:57:09.328	4		299.60
			4	299.60
			4	299.60
15/12/2025	11:53:39.969	4		299.65
			4	299.65
			4	299.65
15/12/2025	11:53:07.843	40		299.05
			5	299.05
			40	299.05
			35	299.05
15/12/2025	11:50:26.988	1		299.70
			1	299.70
			1	299.70
15/12/2025	11:49:25.720	4		299.55
			4	299.55
			4	299.55
15/12/2025	11:47:54.580	1		299.70
			1	299.70
			1	299.70
15/12/2025	11:47:52.282	3		299.75
			3	299.75
			3	299.75
15/12/2025	11:47:50.991	4		299.75
			4	299.75
			4	299.75
15/12/2025	11:39:48.399	24		299.55
			24	299.55
			24	299.55
15/12/2025	11:37:45.215	4		299.55
			4	299.55
			4	299.55
15/12/2025	11:35:36.310	10		299.75
			10	299.75
			10	299.75
15/12/2025	11:35:06.476	20		299.80
			20	299.80
			20	299.80
15/12/2025	11:34:49.863	8		300.00
			8	300.00
			8	300.00
15/12/2025	11:28:37.177	80		300.05
			80	300.05
			80	300.05
15/12/2025	11:28:31.703	20		300.20
			20	300.20
			20	300.20
15/12/2025	11:27:54.373	80		300.20
			80	300.20
			80	300.20
15/12/2025	11:21:39.917	22		299.85
			22	299.85
			22	299.85
15/12/2025	11:17:50.930	80		299.80
			80	299.80
			80	299.80
15/12/2025	11:15:41.010	3		299.55
			3	299.55
			3	299.55
15/12/2025	11:08:57.178	2		300.05
			2	300.05
			2	300.05
15/12/2025	11:02:05.676	10		299.95
			10	299.95
			10	299.95
15/12/2025	10:59:23.839	22		300.00
			5	300.00
			17	300.00
			22	300.00
15/12/2025	10:59:10.085	47		300.05
			47	300.05
			47	300.05
15/12/2025	10:56:23.376	4		300.35
			4	300.35
			4	300.35
15/12/2025	10:55:01.594	9		300.05
			9	300.05
			9	300.05
15/12/2025	10:53:05.945	12		300.05
			12	300.05
			12	300.05
15/12/2025	10:51:14.476	1		300.30
			1	300.30
			1	300.30
15/12/2025	10:49:35.418	5		300.30
			5	300.30
			5	300.30
15/12/2025	10:41:57.830	3		300.00
			3	300.00
			3	300.00
15/12/2025	10:41:48.515	80		299.95
			80	299.95
			80	299.95
15/12/2025	10:39:58.730	3		299.95
			3	299.95
			3	299.95
15/12/2025	10:37:17.082	9		299.95
			9	299.95
			9	299.95
15/12/2025	10:36:02.725	5		299.65
			5	299.65
			5	299.65
15/12/2025	10:35:58.855	17		299.65
			17	299.65
			17	299.65
15/12/2025	10:34:37.540	50		299.60
			50	299.60
			50	299.60
15/12/2025	10:32:54.507	6		299.50
			6	299.50
			6	299.50
15/12/2025	10:29:31.501	4		299.75
			4	299.75
			4	299.75
15/12/2025	10:29:25.948	2		299.75
			2	299.75
			2	299.75
15/12/2025	10:29:13.794	5		299.75
			5	299.75
			5	299.75
15/12/2025	10:26:42.321	14		299.20
			14	299.20
			14	299.20
15/12/2025	10:26:06.332	4		299.50
			4	299.50
			4	299.50
15/12/2025	10:22:26.749	7		299.05
			7	299.05
			7	299.05
15/12/2025	10:19:43.454	8		299.20
			8	299.20
			8	299.20
15/12/2025	10:19:36.043	3		299.20
			3	299.20
			3	299.20
15/12/2025	10:18:15.141	5		299.20
			5	299.20
			5	299.20
15/12/2025	10:16:02.671	10		298.50
			10	298.50
			10	298.50
15/12/2025	10:14:25.508	74		298.75
			74	298.75
			74	298.75
15/12/2025	10:14:03.569	1		299.50
			1	299.50
			1	299.50
15/12/2025	10:14:02.187	20		299.50
			20	299.50
			20	299.50
15/12/2025	10:13:24.751	2		299.15
			2	299.15
			2	299.15
15/12/2025	10:11:22.931	8		299.20
			8	299.20
			8	299.20
15/12/2025	10:09:54.200	5		298.85
			5	298.85
			5	298.85
15/12/2025	10:08:13.978	40		298.40
			40	298.40
			40	298.40
15/12/2025	10:07:55.436	1		298.45
			1	298.45
			1	298.45
15/12/2025	10:07:48.905	10		299.25
			10	299.25
			10	299.25
15/12/2025	10:05:17.109	50		298.85
			50	298.85
			50	298.85
15/12/2025	10:05:15.107	214		299.00
			5	299.00
			200	299.00
			214	299.00
			9	299.00
15/12/2025	10:03:58.625	4		299.15
			4	299.15
			4	299.15
15/12/2025	10:03:28.686	35		299.15
			35	299.15
			35	299.15
15/12/2025	10:02:46.078	1		299.25
			1	299.25
			1	299.25
15/12/2025	10:02:22.499	25		299.05
			25	299.05
			25	299.05
15/12/2025	09:57:16.480	5		299.05
			5	299.05
			5	299.05
15/12/2025	09:53:46.935	3		299.05
			3	299.05
			3	299.05
15/12/2025	09:52:56.522	10		299.75
			10	299.75
			10	299.75
15/12/2025	09:49:00.434	8		299.05
			8	299.05
			8	299.05
15/12/2025	09:47:34.291	20		299.75
			20	299.75
			20	299.75
15/12/2025	09:46:28.818	10		299.05
			10	299.05
			10	299.05
15/12/2025	09:43:14.974	3		299.75
			3	299.75
			3	299.75
15/12/2025	09:41:27.020	1		299.75
			1	299.75
			1	299.75
15/12/2025	09:40:37.534	25		299.75
			25	299.75
			25	299.75
15/12/2025	09:38:51.531	10		299.75
			10	299.75
			10	299.75
15/12/2025	09:36:03.249	12		299.85
			12	299.85
			12	299.85
15/12/2025	09:35:10.527	33		300.00
			33	300.00
			33	300.00
15/12/2025	09:35:10.396	55		300.00
			55	300.00
			55	300.00
15/12/2025	09:34:58.577	12		300.05
			12	300.05
			12	300.05
15/12/2025	09:34:14.756	10		299.05
			10	299.05
			10	299.05
15/12/2025	09:33:29.662	50		300.05
			50	300.05
			50	300.05
15/12/2025	09:30:45.618	6		300.15
			6	300.15
			6	300.15
15/12/2025	09:30:25.858	4		300.15
			4	300.15
			4	300.15
15/12/2025	09:30:24.732	20		300.15
			20	300.15
			20	300.15
15/12/2025	09:22:20.137	80		299.05
			80	299.05
			80	299.05
15/12/2025	09:21:19.313	17		299.05
			17	299.05
			17	299.05
15/12/2025	09:20:58.001	100		299.30
			100	299.30
			100	299.30
15/12/2025	09:18:11.922	15		299.35
			15	299.35
			15	299.35
15/12/2025	09:17:18.770	5		300.25
			5	300.25
			5	300.25
15/12/2025	09:17:02.182	3		300.00
			3	300.00
			3	300.00
15/12/2025	09:16:52.573	80		300.05
			80	300.05
			80	300.05
15/12/2025	09:05:33.778	12		299.35
			12	299.35
			12	299.35
15/12/2025	09:03:18.118	13		299.35
			13	299.35
			13	299.35
15/12/2025	09:03:09.411	4		300.95
			4	300.95
			4	300.95
15/12/2025	09:02:43.621	80		300.00
			80	300.00
			80	300.00
15/12/2025	09:01:29.899	2		300.00
			2	300.00
			2	300.00
15/12/2025	09:00:34.344	1		300.00
			1	300.00
			1	300.00
15/12/2025	09:00:16.211	6		300.00
			6	300.00
			6	300.00
15/12/2025	08:59:23.797	1		300.00
			1	300.00
			1	300.00
15/12/2025	08:59:23.192	6		300.00
			6	300.00
			6	300.00
15/12/2025	08:59:22.591	1		300.00
			1	300.00
			1	300.00
15/12/2025	08:59:15.748	10		300.00
			10	300.00
			10	300.00
15/12/2025	08:58:56.936	20		299.20
			20	299.20
			20	299.20
15/12/2025	08:58:48.128	20		299.20
			20	299.20
			20	299.20
15/12/2025	08:58:41.941	20		300.00
			20	300.00
			20	300.00
15/12/2025	08:58:36.627	342		299.20
			18	299.20
			120	299.20
			3	299.20
			40	299.20
			161	299.20
			3	299.20
			17	299.20
			322	299.20
15/12/2025	08:58:13.784	98		300.00
			14	300.00
			8	300.00
			20	300.00
			9	300.00
			98	300.00
			16	300.00
			6	300.00
			5	300.00
			20	300.00
15/12/2025	08:57:01.805	80		300.05
			80	300.05
			80	300.05
15/12/2025	08:55:49.228	15		300.05
			15	300.05
			15	300.05
15/12/2025	08:54:02.706	20		300.95
			20	300.95
			20	300.95
15/12/2025	08:53:04.874	10		300.20
			10	300.20
			10	300.20

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: 1 562.00
Ask: 1 564.50
Volume: 44 011
-3.37%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 19:17:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice